Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
128,150.71
-132.91 (-0.10%)
Daily Price
Updated: 5:20 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
43573
44065
43508
44044
110,700,200
+471.00(+1.08%)
Jan 30, 2007
44414
44435
43555
43573
95,144,400
+0.00(+0.00%)
Jan 29, 2007
44414
44435
43555
43573
0
-839.00(-1.89%)
Jan 27, 2007
44687
44687
43870
44412
102,456,704
+0.00(+0.00%)
Jan 26, 2007
44687
44687
43870
44412
0
-275.00(-0.62%)
Jan 25, 2007
44177
44808
44041
44687
114,652,200
+510.00(+1.15%)
Jan 24, 2007
43549
44243
43432
44177
109,921,200
+624.00(+1.43%)
Jan 23, 2007
43431
43879
43183
43553
70,802,000
+0.00(+0.00%)
Jan 22, 2007
43431
43879
43183
43553
0
+125.00(+0.29%)
Jan 20, 2007
42477
43428
42477
43428
0
+950.00(+2.24%)
Jan 19, 2007
42741
43402
42407
42478
97,203,200
-257.00(-0.60%)
Jan 18, 2007
42626
42930
42252
42735
73,003,000
+111.00(+0.26%)
Jan 17, 2007
42916
42916
42415
42624
93,088,400
-295.00(-0.69%)
Jan 16, 2007
43095
43473
42875
42919
45,027,800
+0.00(+0.00%)
Jan 15, 2007
43095
43473
42875
42919
0
-176.00(-0.41%)
Jan 13, 2007
42669
43188
42526
43095
96,842,400
+425.00(+1.00%)
Jan 12, 2007
42336
43128
41940
42670
84,165,800
+334.00(+0.79%)
Jan 11, 2007
42001
42336
41266
42336
110,755,904
+329.00(+0.78%)
Jan 10, 2007
42831
43001
41438
42007
112,991,904
-823.00(-1.92%)
Jan 09, 2007
42249
42926
42144
42830
114,007,104
+0.00(+0.00%)
Jan 08, 2007
42249
42926
42144
42830
0
+585.00(+1.38%)
Jan 06, 2007
44019
44081
42160
42245
164,055,008
-1775.00(-4.03%)
Jan 05, 2007
44442
44442
43623
44020
86,577,000
-425.00(-0.96%)
Jan 04, 2007
45379
45379
44284
44445
122,372,800
-938.00(-2.07%)
Jan 03, 2007
44476
45388
44476
45383
75,560,200
+0.00(+0.00%)
Jan 02, 2007
44476
45388
44476
45383
0
+909.00(+2.04%)
Dec 29, 2006
44526
44675
44373
44474
113,108,896
-52.00(-0.12%)
Dec 28, 2006
43602
44526
43602
44526
101,324,304
+923.00(+2.12%)
Dec 27, 2006
43356
43611
43356
43603
47,331,000
+0.00(+0.00%)
Dec 26, 2006
43356
43611
43356
43603
0
+247.00(+0.57%)
Dec 23, 2006
43385
43602
43125
43356
65,730,800
-29.00(-0.07%)
Dec 22, 2006
43505
43689
43100
43385
80,744,600
-117.00(-0.27%)
Dec 21, 2006
43592
43946
43379
43502
111,485,504
-88.00(-0.20%)
Dec 20, 2006
43038
43590
42891
43590
0
+81.00(+0.19%)
Dec 19, 2006
43596
44048
43400
43509
138,330,400
+0.00(+0.00%)
Dec 18, 2006
43596
44048
43400
43509
0
-87.00(-0.20%)
Dec 16, 2006
43755
44263
43447
43596
140,263,808
-159.00(-0.36%)
Dec 15, 2006
43291
43797
43291
43755
155,097,104
+470.00(+1.09%)
Dec 14, 2006
43026
43394
42783
43285
194,334,000
+267.00(+0.62%)
Dec 13, 2006
43297
43297
42794
43018
94,209,200
-279.00(-0.64%)
Dec 12, 2006
42968
43432
42968
43297
99,182,800
+0.00(+0.00%)
Dec 11, 2006
42968
43432
42968
43297
0
+319.00(+0.74%)
Dec 09, 2006
42910
43303
42818
42978
66,396,000
+69.00(+0.16%)
Dec 08, 2006
43097
43506
42758
42909
81,579,600
-187.00(-0.43%)
Dec 07, 2006
43158
43422
42831
43096
87,843,400
-61.00(-0.14%)
Dec 06, 2006
42652
43261
42636
43157
97,888,000
+503.00(+1.18%)
Dec 05, 2006
41329
42660
41282
42654
86,575,800
+0.00(+0.00%)
Dec 04, 2006
41329
42660
41282
42654
0
+1327.00(+3.21%)
Dec 02, 2006
41930
42095
41192
41327
84,178,800
-605.00(-1.44%)
Dec 01, 2006
41971
42175
41497
41932
141,201,408
-38.00(-0.09%)
Nov 30, 2006
41041
41988
41041
41970
146,202,304
+927.00(+2.26%)
Nov 29, 2006
40915
41083
40428
41043
0
+128.00(+0.31%)
Nov 28, 2006
41758
41758
40722
40915
0
+0.00(+0.00%)
Nov 27, 2006
41758
41758
40722
40915
0
-843.00(-2.02%)
Nov 25, 2006
42071
42071
41468
41758
92,538,600
-312.00(-0.74%)
Nov 24, 2006
41913
42308
41913
42070
91,746,800
+157.00(+0.37%)
Nov 23, 2006
41579
41951
41308
41913
109,892,600
+343.00(+0.83%)
Nov 22, 2006
41029
41570
40986
41570
118,526,800
+0.00(+0.00%)
Nov 21, 2006
41029
41570
40986
41570
0
+1640.00(+4.11%)
Nov 20, 2006
39279
40104
39279
39930
0
-1099.00(-2.68%)
Nov 18, 2006
41164
41164
40482
41029
0
-133.00(-0.32%)
Nov 17, 2006
41296
41781
41153
41162
157,412,896
+0.00(+0.00%)
Nov 16, 2006
41296
41781
41153
41162
0
-129.00(-0.31%)
Nov 15, 2006
40607
41342
40607
41291
141,768,704
+685.00(+1.69%)
Nov 14, 2006
40724
40724
40038
40606
116,856,496
+0.00(+0.00%)
Nov 13, 2006
40724
40724
40038
40606
0
-114.00(-0.28%)
Nov 11, 2006
40815
40942
40322
40720
163,280,496
-95.00(-0.23%)
Nov 10, 2006
41334
41813
40657
40815
140,119,600
-519.00(-1.26%)
Nov 09, 2006
41042
41345
40624
41334
142,110,096
+286.00(+0.70%)
Nov 08, 2006
41247
41402
40863
41048
129,699,296
-199.00(-0.48%)
Nov 07, 2006
40437
41256
40437
41247
171,533,408
+0.00(+0.00%)
Nov 06, 2006
40437
41256
40437
41247
0
+812.00(+2.01%)
Nov 04, 2006
39930
40482
39924
40435
160,846,800
+0.00(+0.00%)
Nov 03, 2006
39930
40482
39924
40435
0
+505.00(+1.26%)
Nov 02, 2006
39279
40104
39279
39930
151,358,208
+667.00(+1.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.