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
)
127,750.92
-399.79 (-0.31%)
Daily Price
Updated: 5:21 PM EDT, May 20, 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 (%)
Apr 30, 2012
61691
61900
61231
61820
1,963,200
+129.00(+0.21%)
Apr 29, 2012
62203
62486
61667
61691
0
+0.00(+0.00%)
Apr 28, 2012
62203
62486
61667
61691
0
+0.00(+0.00%)
Apr 27, 2012
62203
62486
61667
61691
2,547,600
-507.00(-0.82%)
Apr 26, 2012
61750
62282
61033
62198
3,130,000
+448.00(+0.73%)
Apr 25, 2012
61989
62441
61328
61750
3,307,200
-221.00(-0.36%)
Apr 24, 2012
61537
62001
61380
61971
2,377,000
+432.00(+0.70%)
Apr 23, 2012
62494
62494
60897
61539
2,533,400
-955.00(-1.53%)
Apr 22, 2012
62620
63369
62431
62494
0
+0.00(+0.00%)
Apr 21, 2012
62620
63369
62431
62494
0
+0.00(+0.00%)
Apr 20, 2012
62620
63369
62431
62494
2,285,200
-124.00(-0.20%)
Apr 19, 2012
63007
63274
62478
62618
2,358,200
-392.00(-0.62%)
Apr 18, 2012
62696
63243
62429
63010
4,053,800
+311.00(+0.50%)
Apr 17, 2012
61959
62961
61959
62699
2,704,600
+744.00(+1.20%)
Apr 16, 2012
62120
62688
61465
61955
2,316,600
-151.00(-0.24%)
Apr 15, 2012
63039
63039
61778
62106
0
+0.00(+0.00%)
Apr 14, 2012
63039
63039
61778
62106
0
+0.00(+0.00%)
Apr 13, 2012
63039
63039
61778
62106
2,959,600
-952.00(-1.51%)
Apr 12, 2012
61300
63061
61300
63058
3,115,800
+1765.00(+2.88%)
Apr 11, 2012
61741
62356
61291
61293
2,952,600
-445.00(-0.72%)
Apr 10, 2012
62922
62922
61344
61738
3,094,000
-1185.00(-1.88%)
Apr 09, 2012
63690
63690
62462
62923
1,788,200
-768.00(-1.21%)
Apr 05, 2012
63518
64299
63384
63691
2,294,800
+162.00(+0.26%)
Apr 04, 2012
64301
64301
63450
63529
2,739,600
-755.00(-1.17%)
Apr 03, 2012
65218
65530
64015
64284
2,773,600
-932.00(-1.43%)
Apr 02, 2012
64515
65593
64199
65216
2,966,600
+705.00(+1.09%)
Apr 01, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 31, 2012
64875
65363
64245
64511
0
+0.00(+0.00%)
Mar 30, 2012
64875
65363
64245
64511
3,155,800
-361.00(-0.56%)
Mar 29, 2012
65074
65074
64096
64872
2,895,600
-207.00(-0.32%)
Mar 28, 2012
66032
66032
64819
65079
2,883,000
-958.00(-1.45%)
Mar 27, 2012
66683
66968
65925
66037
2,723,000
-648.00(-0.97%)
Mar 26, 2012
65818
66776
65818
66685
2,010,800
+872.00(+1.32%)
Mar 25, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 24, 2012
65831
66253
65576
65813
0
+0.00(+0.00%)
Mar 23, 2012
65831
66253
65576
65813
2,524,800
-15.00(-0.02%)
Mar 22, 2012
66860
66860
65534
65828
2,676,200
-1032.00(-1.54%)
Mar 21, 2012
67297
67436
66762
66860
1,981,000
-436.00(-0.65%)
Mar 20, 2012
67725
67725
66704
67296
2,071,400
-434.00(-0.64%)
Mar 19, 2012
67685
68159
67547
67730
2,143,600
+46.00(+0.07%)
Mar 18, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 17, 2012
67749
68153
67505
67684
0
+0.00(+0.00%)
Mar 16, 2012
67749
68153
67505
67684
2,408,600
-65.00(-0.10%)
Mar 15, 2012
68259
68259
67458
67749
2,295,200
-508.00(-0.74%)
Mar 14, 2012
68386
68970
67797
68257
2,732,800
-137.00(-0.20%)
Mar 13, 2012
66386
68420
66386
68394
3,165,200
+2009.00(+3.03%)
Mar 12, 2012
66687
66687
65965
66385
2,149,800
-319.00(-0.48%)
Mar 11, 2012
66908
67419
66679
66704
0
+0.00(+0.00%)
Mar 10, 2012
66908
67419
66679
66704
2,253,600
-204.00(-0.30%)
Mar 09, 2012
66032
67272
66032
66908
2,890,800
+891.00(+1.35%)
Mar 08, 2012
65123
66053
65123
66017
2,683,400
+903.00(+1.39%)
Mar 07, 2012
66962
66962
64892
65114
2,742,600
-1850.00(-2.76%)
Mar 06, 2012
67782
67782
66756
66964
2,315,800
+0.00(+0.00%)
Mar 05, 2012
67782
67782
66756
66964
0
-818.00(-1.21%)
Mar 04, 2012
66810
67791
66810
67782
0
+0.00(+0.00%)
Mar 03, 2012
66810
67791
66810
67782
2,557,000
+972.00(+1.45%)
Mar 02, 2012
65812
66931
65812
66810
2,328,800
+998.00(+1.52%)
Mar 01, 2012
65970
66662
65533
65812
3,345,400
-147.00(-0.22%)
Feb 29, 2012
65245
66152
65240
65959
2,717,000
+718.00(+1.10%)
Feb 28, 2012
65938
65954
65068
65241
2,226,000
-0.50(-0.00%)
Feb 27, 2012
65938
65954
65068
65242
0
-701.50(-1.06%)
Feb 26, 2012
65820
66335
65820
65943
0
+0.00(+0.00%)
Feb 25, 2012
65820
66335
65820
65943
2,119,800
+123.00(+0.19%)
Feb 24, 2012
66084
66329
65590
65820
2,322,800
-273.00(-0.41%)
Feb 23, 2012
66205
66291
65851
66093
1,791,400
+0.20(+0.00%)
Feb 22, 2012
66205
66291
65851
66093
0
-110.70(-0.17%)
Feb 21, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 20, 2012
66158
66562
65823
66204
0
-0.50(-0.00%)
Feb 19, 2012
66158
66562
65823
66204
0
+0.00(+0.00%)
Feb 18, 2012
66158
66562
65823
66204
2,352,600
+62.00(+0.09%)
Feb 17, 2012
65364
66161
64798
66142
3,068,400
+774.00(+1.18%)
Feb 16, 2012
65041
66004
65041
65368
3,825,400
+329.00(+0.51%)
Feb 15, 2012
65699
65855
64826
65039
2,738,200
-653.00(-0.99%)
Feb 14, 2012
63999
65713
63999
65692
2,619,200
+1694.10(+2.65%)
Feb 13, 2012
63998
63998
63998
63998
0
-0.10(-0.00%)
Feb 12, 2012
65525
65525
63880
63998
0
+0.00(+0.00%)
Feb 11, 2012
65525
65525
63880
63998
3,501,400
-1532.00(-2.34%)
Feb 10, 2012
65831
66324
65189
65530
2,688,400
-301.00(-0.46%)
Feb 09, 2012
65918
66383
65647
65831
2,887,000
-86.00(-0.13%)
Feb 08, 2012
65213
65944
64801
65917
2,722,000
+693.00(+1.06%)
Feb 07, 2012
65217
65229
64743
65224
1,919,600
+0.30(+0.00%)
Feb 06, 2012
65217
65229
64743
65224
0
+6.70(+0.01%)
Feb 05, 2012
64589
65619
64137
65217
0
+0.00(+0.00%)
Feb 04, 2012
64589
65619
64137
65217
3,059,800
+624.00(+0.97%)
Feb 03, 2012
64569
64855
64224
64593
3,107,600
+26.00(+0.04%)
Feb 02, 2012
63085
64567
63085
64567
3,904,000
+1495.00(+2.37%)
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.