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
Cto Realty Growth Inc
(NY:
CTO
)
17.45
-0.08 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2014
7.300
7.411
7.300
7.373
38,013
-0.02(-0.28%)
Jan 30, 2014
7.447
7.468
7.392
7.394
37,569
-0.03(-0.34%)
Jan 29, 2014
7.443
7.447
7.407
7.420
45,974
-0.04(-0.59%)
Jan 28, 2014
7.413
7.468
7.399
7.464
70,181
+0.02(+0.25%)
Jan 27, 2014
7.447
7.476
7.445
7.445
18,353
-0.03(-0.45%)
Jan 24, 2014
7.480
7.507
7.457
7.478
29,846
-0.06(-0.83%)
Jan 23, 2014
7.512
7.545
7.472
7.541
31,291
-0.06(-0.83%)
Jan 22, 2014
7.554
7.657
7.522
7.604
57,596
+0.00(+0.00%)
Jan 21, 2014
7.497
7.604
7.470
7.604
55,188
+0.07(+0.97%)
Jan 17, 2014
7.625
7.531
7.531
7.531
18,591
-0.07(-0.97%)
Jan 16, 2014
7.604
7.604
7.577
7.604
9,934
+0.03(+0.42%)
Jan 15, 2014
7.449
7.573
7.449
7.573
27,101
+0.09(+1.18%)
Jan 14, 2014
7.459
7.493
7.430
7.485
17,790
+0.02(+0.22%)
Jan 13, 2014
7.491
7.491
7.401
7.468
54,526
-0.01(-0.20%)
Jan 10, 2014
7.531
7.539
7.451
7.482
99,208
-0.05(-0.67%)
Jan 09, 2014
7.564
7.594
7.531
7.533
13,805
-0.03(-0.33%)
Jan 08, 2014
7.589
7.803
7.550
7.558
35,991
-0.01(-0.19%)
Jan 07, 2014
7.562
7.589
7.535
7.573
20,908
+0.00(+0.00%)
Jan 06, 2014
7.587
7.604
7.539
7.573
19,406
-0.01(-0.14%)
Jan 03, 2014
7.579
7.604
7.552
7.583
24,808
-0.00(-0.03%)
Jan 02, 2014
7.604
7.604
7.555
7.585
26,204
-0.03(-0.36%)
Dec 31, 2013
7.627
7.613
7.613
7.613
42,904
+0.02(+0.25%)
Dec 30, 2013
7.634
7.634
7.573
7.594
10,521
-0.05(-0.71%)
Dec 27, 2013
7.657
7.657
7.531
7.648
23,759
-0.02(-0.22%)
Dec 26, 2013
7.636
7.665
7.596
7.665
30,719
+0.03(+0.41%)
Dec 24, 2013
7.604
7.636
7.560
7.634
35,000
-0.01(-0.11%)
Dec 23, 2013
7.646
7.753
7.604
7.642
42,455
-0.00(-0.05%)
Dec 20, 2013
7.655
7.776
7.560
7.646
151,470
+0.02(+0.28%)
Dec 19, 2013
7.692
7.692
7.577
7.625
17,543
+0.02(+0.28%)
Dec 18, 2013
7.566
7.634
7.516
7.604
31,310
+0.01(+0.08%)
Dec 17, 2013
7.594
7.615
7.573
7.598
18,772
+0.01(+0.14%)
Dec 16, 2013
7.548
7.604
7.548
7.587
19,712
+0.05(+0.64%)
Dec 13, 2013
7.585
7.587
7.539
7.539
12,461
-0.02(-0.25%)
Dec 12, 2013
7.577
7.592
7.533
7.558
16,961
+0.03(+0.33%)
Dec 11, 2013
7.539
7.615
7.520
7.533
39,514
-0.04(-0.53%)
Dec 10, 2013
7.554
7.604
7.552
7.573
29,217
-0.03(-0.41%)
Dec 09, 2013
7.585
7.661
7.583
7.604
40,739
+0.00(+0.00%)
Dec 06, 2013
7.642
7.766
7.585
7.604
13,834
+0.01(+0.14%)
Dec 05, 2013
7.533
7.596
7.466
7.594
29,112
+0.08(+1.09%)
Dec 04, 2013
7.678
7.678
7.512
7.512
24,636
-0.09(-1.16%)
Dec 03, 2013
7.583
7.684
7.583
7.600
19,163
+0.02(+0.25%)
Dec 02, 2013
7.665
7.665
7.581
7.581
27,730
-0.14(-1.87%)
Nov 29, 2013
7.686
7.810
7.686
7.726
8,232
+0.09(+1.18%)
Nov 27, 2013
7.659
7.720
7.584
7.636
52,481
+0.00(+0.06%)
Nov 26, 2013
7.604
7.675
7.604
7.631
31,062
+0.03(+0.44%)
Nov 25, 2013
7.581
7.604
7.552
7.598
26,910
+0.02(+0.30%)
Nov 22, 2013
7.566
7.615
7.550
7.575
105,753
+0.02(+0.31%)
Nov 21, 2013
7.604
7.657
7.510
7.552
43,948
-0.05(-0.63%)
Nov 20, 2013
7.592
7.604
7.579
7.600
95,061
+0.01(+0.08%)
Nov 19, 2013
7.592
7.701
7.577
7.594
17,390
-0.04(-0.49%)
Nov 18, 2013
7.615
7.761
7.606
7.631
32,707
-0.01(-0.19%)
Nov 15, 2013
7.631
7.696
7.617
7.646
28,116
-0.01(-0.14%)
Nov 14, 2013
7.652
7.657
7.636
7.657
10,244
+0.00(+0.03%)
Nov 13, 2013
7.581
7.709
7.581
7.655
49,573
+0.01(+0.08%)
Nov 12, 2013
7.648
7.657
7.596
7.648
16,866
-0.05(-0.60%)
Nov 11, 2013
7.717
7.763
7.690
7.694
18,420
-0.01(-0.19%)
Nov 08, 2013
7.667
7.761
7.661
7.709
34,146
+0.03(+0.41%)
Nov 07, 2013
7.736
7.745
7.636
7.678
17,195
-0.09(-1.11%)
Nov 06, 2013
7.761
7.812
7.761
7.764
7,064
+0.06(+0.79%)
Nov 05, 2013
7.820
7.877
7.682
7.703
15,202
-0.17(-2.21%)
Nov 04, 2013
7.940
7.954
7.829
7.877
35,290
-0.06(-0.79%)
Nov 01, 2013
7.845
7.940
7.734
7.940
67,326
+0.07(+0.88%)
Oct 31, 2013
7.808
7.971
7.808
7.871
23,849
+0.01(+0.16%)
Oct 30, 2013
7.900
7.971
7.858
7.858
36,044
-0.04(-0.53%)
Oct 29, 2013
7.764
7.967
7.764
7.900
17,490
+0.01(+0.13%)
Oct 28, 2013
7.963
7.971
7.856
7.889
23,992
-0.08(-1.03%)
Oct 25, 2013
7.971
8.095
7.686
7.971
56,480
+0.00(+0.00%)
Oct 24, 2013
7.942
7.971
7.846
7.971
63,393
+0.00(+0.00%)
Oct 23, 2013
7.866
7.982
7.866
7.971
29,279
+0.04(+0.45%)
Oct 22, 2013
7.856
7.971
7.856
7.936
23,759
+0.09(+1.12%)
Oct 21, 2013
7.824
7.965
7.824
7.848
45,516
-0.12(-1.53%)
Oct 18, 2013
7.971
7.971
7.726
7.969
65,719
+0.12(+1.50%)
Oct 17, 2013
7.699
7.910
7.699
7.852
25,284
+0.02(+0.24%)
Oct 16, 2013
7.948
7.948
7.813
7.833
14,225
+0.04(+0.54%)
Oct 15, 2013
7.755
7.929
7.699
7.791
30,871
-0.10(-1.22%)
Oct 14, 2013
7.910
7.919
7.801
7.887
13,309
-0.08(-1.05%)
Oct 11, 2013
7.919
8.022
7.908
7.971
45,382
+0.00(+0.05%)
Oct 10, 2013
7.627
7.971
7.627
7.967
27,758
+0.13(+1.66%)
Oct 09, 2013
7.787
7.954
7.762
7.837
23,444
+0.12(+1.49%)
Oct 08, 2013
7.835
7.923
7.710
7.722
29,279
-0.08(-1.02%)
Oct 07, 2013
7.833
7.967
7.736
7.801
15,612
-0.03(-0.35%)
Oct 04, 2013
7.755
7.917
7.755
7.829
4,581
+0.06(+0.81%)
Oct 03, 2013
7.761
7.843
7.761
7.766
10,516
-0.11(-1.36%)
Oct 02, 2013
7.978
7.978
7.791
7.873
70,453
-0.20(-2.52%)
Oct 01, 2013
7.906
8.076
7.873
8.076
24,507
+0.00(+0.03%)
Sep 30, 2013
7.845
8.074
7.845
8.074
12,599
+0.02(+0.29%)
Sep 27, 2013
7.999
8.072
7.999
8.051
8,728
+0.02(+0.26%)
Sep 26, 2013
8.156
8.156
7.954
8.030
54,102
-0.10(-1.21%)
Sep 25, 2013
8.150
8.202
8.127
8.129
18,448
-0.02(-0.26%)
Sep 24, 2013
8.139
8.160
8.080
8.150
26,581
+0.05(+0.65%)
Sep 23, 2013
8.038
8.160
8.032
8.097
27,930
-0.04(-0.49%)
Sep 20, 2013
8.143
8.143
8.015
8.137
53,639
+0.05(+0.65%)
Sep 19, 2013
8.050
8.139
8.026
8.085
112,508
-0.05(-0.67%)
Sep 18, 2013
8.150
8.150
8.097
8.139
37,645
-0.04(-0.51%)
Sep 17, 2013
8.217
8.217
8.089
8.181
37,970
-0.03(-0.41%)
Sep 16, 2013
7.919
8.215
7.969
8.215
22,987
+0.25(+3.08%)
Sep 13, 2013
7.764
7.992
7.764
7.969
47,423
+0.25(+3.23%)
Sep 12, 2013
7.640
7.766
7.640
7.720
22,109
+0.12(+1.57%)
Sep 11, 2013
7.678
7.686
7.600
7.600
27,039
-0.10(-1.28%)
Sep 10, 2013
7.678
7.724
7.574
7.699
14,940
+0.02(+0.27%)
Sep 09, 2013
7.606
7.678
7.604
7.678
9,872
+0.03(+0.36%)
Sep 06, 2013
7.673
7.678
7.573
7.650
49,053
-0.01(-0.16%)
Sep 05, 2013
7.615
7.663
7.615
7.663
3,179
+0.05(+0.63%)
Sep 04, 2013
7.631
7.720
7.589
7.615
52,319
-0.00(-0.06%)
Sep 03, 2013
7.544
7.619
7.531
7.619
13,605
+0.05(+0.61%)
Aug 30, 2013
7.608
7.678
7.503
7.573
47,046
-0.03(-0.39%)
Aug 29, 2013
7.621
7.657
7.585
7.602
21,032
-0.00(-0.03%)
Aug 28, 2013
7.666
7.667
7.596
7.604
14,048
-0.07(-0.88%)
Aug 27, 2013
7.845
7.967
7.671
7.671
49,215
-0.26(-3.23%)
Aug 26, 2013
7.906
8.011
7.892
7.927
12,399
+0.06(+0.75%)
Aug 23, 2013
7.768
7.892
7.764
7.868
9,429
+0.10(+1.27%)
Aug 22, 2013
7.543
7.770
7.543
7.770
24,812
+0.22(+2.97%)
Aug 21, 2013
7.573
7.621
7.545
7.545
9,615
-0.10(-1.29%)
Aug 20, 2013
7.717
7.726
7.608
7.644
12,980
+0.07(+0.86%)
Aug 19, 2013
7.665
7.665
7.521
7.579
19,912
-0.15(-1.95%)
Aug 16, 2013
7.690
7.946
7.569
7.730
41,302
-0.01(-0.14%)
Aug 15, 2013
7.913
7.971
7.720
7.741
30,485
-0.27(-3.40%)
Aug 14, 2013
8.057
8.107
8.009
8.013
16,160
-0.07(-0.81%)
Aug 13, 2013
8.036
8.085
8.030
8.078
15,836
-0.06(-0.70%)
Aug 12, 2013
8.009
8.135
7.885
8.135
12,165
+0.05(+0.65%)
Aug 09, 2013
8.219
8.219
7.913
8.082
35,376
+0.06(+0.76%)
Aug 08, 2013
7.959
8.022
7.959
8.022
2,731
-0.01(-0.13%)
Aug 07, 2013
7.986
8.032
7.954
8.032
6,597
+0.14(+1.84%)
Aug 06, 2013
7.850
7.950
7.850
7.887
3,561
-0.03(-0.42%)
Aug 05, 2013
7.824
7.921
7.651
7.921
37,235
+0.06(+0.80%)
Aug 02, 2013
7.860
7.860
7.761
7.858
40,401
-0.06(-0.77%)
Aug 01, 2013
8.173
8.173
7.759
7.919
51,413
-0.23(-2.83%)
Jul 31, 2013
8.204
8.204
8.064
8.150
11,302
-0.04(-0.49%)
Jul 30, 2013
8.370
8.376
8.171
8.189
14,244
-0.18(-2.18%)
Jul 29, 2013
8.619
8.619
8.340
8.372
9,515
-0.29(-3.37%)
Jul 26, 2013
8.754
8.754
8.515
8.664
84,745
-0.15(-1.67%)
Jul 25, 2013
8.854
8.907
8.752
8.810
55,808
-0.03(-0.36%)
Jul 24, 2013
8.768
8.890
8.716
8.842
35,715
+0.07(+0.84%)
Jul 23, 2013
8.651
8.794
8.601
8.768
51,318
+0.16(+1.83%)
Jul 22, 2013
8.580
8.670
8.536
8.611
61,514
+0.02(+0.27%)
Jul 19, 2013
8.542
8.588
8.489
8.588
30,390
+0.04(+0.47%)
Jul 18, 2013
8.626
8.626
8.523
8.548
16,918
-0.11(-1.26%)
Jul 17, 2013
8.204
8.716
8.152
8.657
29,141
+0.40(+4.85%)
Jul 16, 2013
8.087
8.305
7.984
8.257
65,042
+0.14(+1.73%)
Jul 15, 2013
8.102
8.198
7.975
8.116
79,510
-0.01(-0.15%)
Jul 12, 2013
8.181
8.181
8.129
8.129
13,319
-0.07(-0.90%)
Jul 11, 2013
8.043
8.286
8.040
8.202
23,192
+0.21(+2.62%)
Jul 10, 2013
7.963
8.003
7.948
7.992
36,468
+0.05(+0.66%)
Jul 09, 2013
7.919
7.971
7.814
7.940
19,826
+0.07(+0.91%)
Jul 08, 2013
7.971
7.971
7.864
7.868
27,449
-0.08(-1.03%)
Jul 05, 2013
7.971
7.971
7.866
7.950
20,994
+0.06(+0.77%)
Jul 03, 2013
7.837
7.994
7.837
7.889
31,534
+0.04(+0.45%)
Jul 02, 2013
8.011
8.024
7.688
7.854
51,275
-0.18(-2.22%)
Jul 01, 2013
8.034
8.076
7.971
8.032
20,632
+0.03(+0.34%)
Jun 28, 2013
8.013
8.076
7.866
8.005
579,605
-0.00(-0.05%)
Jun 27, 2013
8.156
8.160
7.946
8.009
72,360
-0.21(-2.55%)
Jun 26, 2013
8.244
8.244
8.139
8.219
33,155
-0.03(-0.31%)
Jun 25, 2013
8.024
8.244
7.879
8.244
40,201
+0.19(+2.40%)
Jun 24, 2013
7.866
8.051
7.803
8.051
57,153
+0.04(+0.44%)
Jun 21, 2013
7.820
8.187
7.791
8.015
114,844
+0.22(+2.83%)
Jun 20, 2013
8.007
8.007
7.793
7.795
38,308
-0.31(-3.83%)
Jun 19, 2013
8.106
8.158
8.055
8.106
23,025
-0.05(-0.59%)
Jun 18, 2013
8.213
8.265
8.066
8.154
147,938
-0.09(-1.12%)
Jun 17, 2013
8.181
8.248
8.049
8.246
85,975
+0.10(+1.26%)
Jun 14, 2013
8.181
8.181
8.091
8.143
20,026
-0.05(-0.64%)
Jun 13, 2013
8.181
8.196
8.137
8.196
11,145
+0.05(+0.62%)
Jun 12, 2013
8.185
8.280
8.139
8.145
32,368
-0.09(-1.07%)
Jun 11, 2013
8.177
8.263
8.160
8.233
15,412
-0.05(-0.63%)
Jun 10, 2013
8.244
8.349
8.192
8.286
74,877
+0.04(+0.51%)
Jun 07, 2013
8.284
8.284
8.187
8.244
18,439
+0.00(+0.03%)
Jun 06, 2013
7.877
8.242
7.829
8.242
30,037
+0.38(+4.86%)
Jun 05, 2013
7.950
7.950
7.799
7.860
13,967
-0.11(-1.39%)
Jun 04, 2013
7.971
8.024
7.959
7.971
17,938
+0.03(+0.32%)
Jun 03, 2013
7.690
8.015
7.661
7.946
60,103
+0.29(+3.78%)
May 31, 2013
7.709
7.709
7.604
7.657
13,662
-0.10(-1.27%)
May 30, 2013
7.946
7.946
7.736
7.755
21,046
-0.15(-1.94%)
May 29, 2013
7.948
7.965
7.908
7.908
7,064
-0.08(-0.95%)
May 28, 2013
7.766
8.080
7.766
7.984
61,247
+0.30(+3.90%)
May 24, 2013
7.659
7.724
7.623
7.684
18,658
-0.03(-0.33%)
May 23, 2013
7.761
7.761
7.657
7.709
24,188
-0.16(-2.08%)
May 22, 2013
7.925
8.017
7.873
7.873
23,864
+0.00(+0.00%)
May 21, 2013
7.898
7.898
7.848
7.873
3,861
+0.03(+0.35%)
May 20, 2013
7.854
7.906
7.803
7.845
10,540
-0.06(-0.72%)
May 17, 2013
7.954
7.961
7.850
7.902
25,880
-0.06(-0.71%)
May 16, 2013
7.969
8.022
7.931
7.959
20,784
+0.03(+0.34%)
May 15, 2013
7.925
7.978
7.898
7.931
13,381
+0.11(+1.39%)
May 13, 2013
7.709
7.908
7.625
7.822
74,424
+0.09(+1.19%)
May 10, 2013
7.709
7.730
7.658
7.730
8,790
+0.03(+0.35%)
May 09, 2013
7.753
7.753
7.659
7.703
17,571
-0.00(-0.03%)
May 08, 2013
7.673
7.757
7.673
7.705
5,553
-0.01(-0.19%)
May 07, 2013
7.709
7.755
7.657
7.720
13,867
+0.06(+0.82%)
May 06, 2013
7.655
7.657
7.646
7.657
16,770
+0.05(+0.69%)
May 03, 2013
7.541
7.646
7.527
7.604
27,706
+0.13(+1.80%)
May 02, 2013
7.518
7.642
7.415
7.470
59,407
-0.01(-0.17%)
May 01, 2013
7.761
7.761
7.447
7.482
66,043
-0.32(-4.14%)
Apr 30, 2013
7.824
7.824
7.698
7.806
19,120
-0.04(-0.56%)
Apr 29, 2013
7.866
7.908
7.778
7.850
9,872
+0.00(+0.03%)
Apr 26, 2013
7.948
7.952
7.843
7.848
17,933
-0.10(-1.32%)
Apr 25, 2013
7.885
7.971
7.885
7.952
10,368
+0.02(+0.29%)
Apr 24, 2013
7.841
7.996
7.736
7.929
36,411
+0.14(+1.80%)
Apr 23, 2013
7.625
7.789
7.625
7.789
18,382
+0.21(+2.82%)
Apr 22, 2013
7.638
7.640
7.556
7.575
27,496
-0.12(-1.50%)
Apr 19, 2013
7.604
7.707
7.552
7.690
16,050
+0.07(+0.91%)
Apr 18, 2013
7.625
7.646
7.621
7.621
28,116
-0.00(-0.06%)
Apr 17, 2013
7.675
7.761
7.522
7.625
39,505
-0.09(-1.22%)
Apr 16, 2013
7.518
7.722
7.518
7.720
27,477
+0.15(+2.00%)
Apr 15, 2013
7.971
8.026
7.569
7.569
57,501
-0.46(-5.67%)
Apr 12, 2013
7.927
8.024
7.919
8.024
57,572
+0.05(+0.66%)
Apr 11, 2013
8.129
8.129
7.944
7.971
28,664
-0.21(-2.56%)
Apr 10, 2013
8.307
8.322
8.154
8.181
35,071
-0.12(-1.39%)
Apr 09, 2013
8.393
8.395
8.292
8.296
21,895
-0.04(-0.50%)
Apr 08, 2013
8.443
8.450
8.338
8.338
23,096
-0.10(-1.24%)
Apr 05, 2013
8.401
8.443
8.338
8.443
94,131
+0.00(+0.00%)
Apr 04, 2013
8.233
8.443
8.168
8.443
42,846
+0.26(+3.21%)
Apr 03, 2013
8.188
8.242
8.129
8.181
35,467
-0.04(-0.48%)
Apr 02, 2013
8.162
8.292
8.093
8.221
89,030
+0.11(+1.32%)
Apr 01, 2013
8.242
8.242
8.032
8.114
60,857
-0.12(-1.45%)
Mar 28, 2013
8.252
8.357
8.200
8.233
44,191
+0.02(+0.20%)
Mar 27, 2013
8.223
8.233
8.213
8.217
12,966
-0.07(-0.84%)
Mar 26, 2013
8.278
8.286
8.221
8.286
4,633
+0.02(+0.28%)
Mar 25, 2013
8.368
8.388
8.263
8.263
43,509
-0.10(-1.18%)
Mar 22, 2013
8.097
8.361
8.097
8.361
98,078
+0.31(+3.88%)
Mar 21, 2013
7.944
8.097
7.944
8.049
21,585
+0.09(+1.16%)
Mar 20, 2013
7.938
7.992
7.871
7.957
71,502
+0.07(+0.82%)
Mar 19, 2013
7.971
7.971
7.803
7.892
97,740
-0.04(-0.50%)
Mar 18, 2013
7.887
7.971
7.887
7.931
78,323
-0.02(-0.21%)
Mar 15, 2013
7.925
7.973
7.869
7.948
107,765
+0.01(+0.19%)
Mar 14, 2013
7.861
7.934
7.841
7.934
21,371
+0.11(+1.42%)
Mar 13, 2013
7.745
7.871
7.745
7.822
26,099
+0.12(+1.55%)
Mar 12, 2013
7.650
7.730
7.600
7.703
40,081
+0.06(+0.74%)
Mar 11, 2013
7.552
7.764
7.552
7.646
29,613
+0.08(+1.00%)
Mar 08, 2013
7.604
7.604
7.529
7.571
19,216
+0.02(+0.25%)
Mar 07, 2013
7.510
7.552
7.447
7.552
16,065
+0.08(+1.12%)
Mar 06, 2013
7.321
7.468
7.271
7.468
24,240
+0.18(+2.45%)
Mar 05, 2013
7.338
7.554
7.227
7.290
215,140
-0.04(-0.54%)
Mar 04, 2013
7.206
7.340
7.206
7.329
34,165
+0.05(+0.69%)
Mar 01, 2013
7.302
7.302
7.178
7.279
27,334
+0.14(+1.91%)
Feb 28, 2013
7.298
7.371
7.143
7.143
55,327
-0.12(-1.65%)
Feb 27, 2013
7.176
7.262
7.176
7.262
9,891
+0.04(+0.49%)
Feb 26, 2013
7.300
7.300
7.227
7.227
12,575
-0.04(-0.52%)
Feb 25, 2013
7.443
7.443
7.264
7.264
13,557
-0.16(-2.12%)
Feb 22, 2013
7.445
7.497
7.340
7.422
44,134
+0.02(+0.26%)
Feb 21, 2013
7.352
7.405
7.352
7.403
11,188
-0.00(-0.03%)
Feb 20, 2013
7.579
7.579
7.405
7.405
44,000
-0.22(-2.84%)
Feb 19, 2013
7.554
7.621
7.554
7.621
19,063
+0.03(+0.36%)
Feb 15, 2013
7.657
7.669
7.575
7.594
43,228
+0.04(+0.56%)
Feb 14, 2013
7.529
7.577
7.426
7.552
13,862
+0.07(+0.98%)
Feb 13, 2013
7.457
7.478
7.457
7.478
4,919
+0.01(+0.14%)
Feb 12, 2013
7.420
7.468
7.420
7.468
3,213
+0.03(+0.42%)
Feb 11, 2013
7.466
7.466
7.416
7.436
2,783
-0.05(-0.67%)
Feb 08, 2013
7.487
7.487
7.487
7.487
5,510
+0.01(+0.14%)
Feb 07, 2013
7.501
7.501
7.407
7.476
19,349
-0.08(-1.03%)
Feb 06, 2013
7.652
7.652
7.552
7.554
4,204
-0.08(-1.04%)
Feb 04, 2013
7.845
7.856
7.598
7.634
30,104
-0.16(-2.07%)
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.