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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021
6.410
6.480
6.390
6.440
66,737
-0.01(-0.16%)
Oct 28, 2021
6.360
6.470
6.260
6.450
51,051
+0.10(+1.57%)
Oct 27, 2021
6.350
6.400
6.330
6.350
39,272
-0.06(-0.94%)
Oct 26, 2021
6.340
6.465
6.410
58,652
+0.00(+0.00%)
Oct 25, 2021
6.420
6.440
6.350
6.410
66,259
+0.00(+0.00%)
Oct 22, 2021
6.390
6.460
6.350
6.410
32,982
-0.01(-0.16%)
Oct 21, 2021
6.390
6.450
6.360
6.420
32,729
+0.01(+0.16%)
Oct 20, 2021
6.290
6.430
6.290
6.410
40,645
+0.04(+0.63%)
Oct 19, 2021
6.300
6.385
6.300
6.370
33,150
+0.07(+1.11%)
Oct 18, 2021
6.270
6.330
6.270
6.300
47,466
-0.02(-0.32%)
Oct 15, 2021
6.380
6.380
6.270
6.320
91,564
+0.11(+1.77%)
Oct 14, 2021
6.200
6.240
6.165
6.210
38,076
+0.04(+0.65%)
Oct 13, 2021
6.320
6.320
6.140
6.170
44,961
-0.18(-2.83%)
Oct 12, 2021
6.360
6.400
6.320
6.350
31,437
+0.00(+0.00%)
Oct 11, 2021
6.400
6.400
6.310
6.350
43,851
-0.02(-0.31%)
Oct 08, 2021
6.340
6.410
6.320
6.370
24,268
+0.01(+0.16%)
Oct 07, 2021
6.310
6.410
6.310
6.360
46,523
+0.06(+0.95%)
Oct 06, 2021
6.250
6.380
6.210
6.300
49,746
-0.01(-0.16%)
Oct 05, 2021
6.300
6.360
6.190
6.310
82,725
+0.01(+0.16%)
Oct 04, 2021
6.360
6.440
6.280
6.300
66,927
-0.11(-1.72%)
Oct 01, 2021
6.220
6.500
6.220
6.410
147,281
+0.20(+3.22%)
Sep 30, 2021
6.250
6.250
6.150
6.210
48,949
-0.03(-0.48%)
Sep 29, 2021
6.180
6.250
6.170
6.240
44,267
+0.07(+1.13%)
Sep 28, 2021
6.120
6.250
6.120
6.170
62,860
-0.04(-0.64%)
Sep 27, 2021
6.060
6.250
6.060
6.210
97,106
+0.08(+1.31%)
Sep 24, 2021
5.990
6.178
5.990
6.130
65,439
+0.06(+0.99%)
Sep 23, 2021
5.990
6.100
5.970
6.070
54,136
+0.07(+1.17%)
Sep 22, 2021
5.960
6.080
5.950
6.000
48,094
+0.02(+0.33%)
Sep 21, 2021
5.920
6.020
5.890
5.980
64,884
+0.06(+1.01%)
Sep 20, 2021
5.660
5.940
5.810
5.920
86,618
+0.11(+1.89%)
Sep 17, 2021
5.650
5.810
5.510
5.810
570,006
+0.16(+2.83%)
Sep 16, 2021
5.680
5.700
5.600
5.650
83,704
-0.05(-0.88%)
Sep 15, 2021
5.730
5.776
5.640
5.700
96,638
-0.05(-0.87%)
Sep 14, 2021
5.740
5.890
5.710
5.750
113,466
+0.02(+0.35%)
Sep 13, 2021
5.740
5.805
5.710
5.730
80,623
-0.02(-0.35%)
Sep 10, 2021
5.770
5.780
5.680
5.750
98,565
-0.02(-0.35%)
Sep 09, 2021
5.800
5.800
5.770
5.770
120,111
-0.08(-1.37%)
Sep 08, 2021
5.890
5.930
5.820
5.850
81,082
-0.08(-1.35%)
Sep 07, 2021
5.950
5.980
5.900
5.930
126,672
-0.06(-1.00%)
Sep 03, 2021
6.010
6.010
5.950
5.990
44,235
-0.06(-0.99%)
Sep 02, 2021
6.080
6.090
5.970
6.050
40,153
-0.02(-0.33%)
Sep 01, 2021
5.940
6.090
5.940
6.070
42,303
+0.10(+1.68%)
Aug 31, 2021
5.860
6.000
5.860
5.970
51,390
+0.08(+1.36%)
Aug 30, 2021
5.780
5.900
5.780
5.890
78,415
+0.08(+1.38%)
Aug 27, 2021
5.700
5.830
5.700
5.810
101,863
+0.12(+2.11%)
Aug 26, 2021
5.640
5.750
5.630
5.690
44,318
+0.01(+0.18%)
Aug 25, 2021
5.600
5.810
5.600
5.680
46,324
+0.04(+0.71%)
Aug 24, 2021
5.660
5.700
5.590
5.640
69,477
-0.12(-2.08%)
Aug 23, 2021
5.610
5.820
5.610
5.760
29,216
+0.16(+2.86%)
Aug 20, 2021
5.550
5.660
5.550
5.600
60,498
+0.01(+0.18%)
Aug 19, 2021
5.530
5.620
5.520
5.590
36,978
-0.01(-0.18%)
Aug 18, 2021
5.660
5.750
5.600
5.600
55,204
-0.12(-2.10%)
Aug 17, 2021
5.700
5.750
5.640
5.720
48,211
-0.05(-0.87%)
Aug 16, 2021
5.860
5.860
5.720
5.770
55,243
-0.13(-2.20%)
Aug 13, 2021
5.890
5.915
5.885
5.900
42,676
+0.00(+0.00%)
Aug 12, 2021
5.850
5.940
5.810
5.900
73,541
+0.05(+0.85%)
Aug 11, 2021
5.660
5.870
5.660
5.850
76,239
+0.17(+2.99%)
Aug 10, 2021
5.590
5.690
5.500
5.680
31,708
+0.13(+2.34%)
Aug 09, 2021
5.540
5.590
5.520
5.550
40,271
-0.04(-0.72%)
Aug 06, 2021
5.590
5.690
5.570
5.590
57,753
+0.03(+0.54%)
Aug 05, 2021
5.530
5.580
5.500
5.560
33,610
+0.05(+0.91%)
Aug 04, 2021
5.420
5.540
5.420
5.510
71,808
+0.07(+1.29%)
Aug 03, 2021
5.350
5.470
5.340
5.440
61,772
+0.08(+1.49%)
Aug 02, 2021
5.280
5.420
5.260
5.360
69,910
+0.00(+0.00%)
Jul 30, 2021
5.380
5.440
5.320
5.360
36,378
-0.07(-1.29%)
Jul 29, 2021
5.530
5.530
5.405
5.430
34,846
-0.08(-1.45%)
Jul 28, 2021
5.410
5.530
5.380
5.510
66,368
+0.09(+1.66%)
Jul 27, 2021
5.430
5.450
5.345
5.420
50,167
-0.08(-1.45%)
Jul 26, 2021
5.470
5.580
5.470
5.500
48,614
+0.06(+1.10%)
Jul 23, 2021
5.440
5.460
5.391
5.440
30,040
+0.00(+0.00%)
Jul 22, 2021
5.370
5.460
5.340
5.440
65,670
+0.02(+0.37%)
Jul 21, 2021
5.390
5.530
5.390
5.420
52,697
+0.07(+1.31%)
Jul 20, 2021
5.340
5.500
5.260
5.350
138,475
-0.03(-0.56%)
Jul 19, 2021
5.390
5.440
5.330
5.380
85,957
-0.07(-1.28%)
Jul 16, 2021
5.350
5.500
5.310
5.450
191,614
+0.14(+2.64%)
Jul 15, 2021
5.270
5.330
5.260
5.310
66,526
+0.01(+0.19%)
Jul 14, 2021
5.320
5.340
5.260
5.300
68,037
+0.00(+0.00%)
Jul 13, 2021
5.260
5.400
5.260
5.300
79,806
-0.01(-0.19%)
Jul 12, 2021
5.340
5.360
5.270
5.310
55,655
-0.07(-1.30%)
Jul 09, 2021
5.560
5.560
5.340
5.380
109,106
-0.17(-3.06%)
Jul 08, 2021
5.400
5.600
5.350
5.550
380,594
+0.05(+0.91%)
Jul 07, 2021
5.380
5.600
5.380
5.500
131,299
+0.09(+1.66%)
Jul 06, 2021
5.370
5.420
5.360
5.410
72,709
+0.00(+0.00%)
Jul 02, 2021
5.400
5.420
5.310
5.410
86,921
-0.02(-0.37%)
Jul 01, 2021
5.340
5.430
5.340
5.430
62,045
+0.14(+2.65%)
Jun 30, 2021
5.300
5.350
5.241
5.290
196,914
-0.05(-0.94%)
Jun 29, 2021
5.360
5.400
5.310
5.340
164,875
-0.02(-0.37%)
Jun 28, 2021
5.410
5.470
5.310
5.360
122,060
-0.14(-2.55%)
Jun 25, 2021
5.400
5.540
5.380
5.500
351,507
+0.06(+1.10%)
Jun 24, 2021
5.470
5.470
5.320
5.440
112,179
-0.03(-0.55%)
Jun 23, 2021
5.430
5.480
5.380
5.470
176,885
+0.02(+0.37%)
Jun 22, 2021
5.330
5.450
5.330
5.450
181,588
+0.09(+1.68%)
Jun 21, 2021
5.170
5.380
5.090
5.360
188,219
+0.24(+4.69%)
Jun 18, 2021
5.080
5.130
5.038
5.120
178,851
-0.06(-1.16%)
Jun 17, 2021
5.130
5.200
5.100
5.180
137,169
+0.03(+0.58%)
Jun 16, 2021
5.060
5.160
5.060
5.150
72,615
+0.04(+0.78%)
Jun 15, 2021
5.070
5.130
5.050
5.110
81,541
+0.01(+0.20%)
Jun 14, 2021
5.010
5.100
5.010
5.100
76,619
+0.08(+1.59%)
Jun 11, 2021
5.070
5.090
4.901
5.020
201,587
+0.01(+0.20%)
Jun 10, 2021
5.070
5.070
4.960
5.010
61,028
-0.06(-1.18%)
Jun 09, 2021
5.020
5.170
5.000
5.070
92,625
+0.04(+0.80%)
Jun 08, 2021
5.100
5.170
5.010
5.030
97,091
-0.07(-1.37%)
Jun 07, 2021
4.880
5.150
4.880
5.100
159,555
+0.24(+4.94%)
Jun 04, 2021
5.020
5.083
4.810
4.860
205,429
-0.17(-3.38%)
Jun 03, 2021
5.270
5.270
5.030
5.030
111,442
-0.16(-3.08%)
Jun 02, 2021
5.040
5.210
5.040
5.190
159,926
+0.13(+2.57%)
Jun 01, 2021
5.230
5.260
5.020
5.060
125,407
-0.16(-3.07%)
May 28, 2021
5.250
5.300
5.160
5.220
116,335
+0.01(+0.19%)
May 27, 2021
5.210
5.370
5.180
5.210
634,653
+0.00(+0.00%)
May 26, 2021
5.250
5.250
5.090
5.210
144,535
+0.00(+0.00%)
May 25, 2021
5.460
5.500
5.210
5.210
121,667
-0.28(-5.10%)
May 24, 2021
5.460
5.500
5.370
5.490
134,774
-0.01(-0.18%)
May 21, 2021
5.460
5.510
5.390
5.500
59,477
+0.11(+2.04%)
May 20, 2021
5.550
5.590
5.320
5.390
80,330
-0.20(-3.58%)
May 19, 2021
5.540
5.590
5.450
5.590
101,566
+0.03(+0.54%)
May 18, 2021
5.560
5.650
5.540
5.560
84,978
-0.04(-0.71%)
May 17, 2021
5.610
5.650
5.540
5.600
63,426
-0.06(-1.06%)
May 14, 2021
5.680
5.685
5.530
5.660
57,006
+0.04(+0.71%)
May 13, 2021
5.520
5.700
5.500
5.620
134,822
+0.07(+1.26%)
May 12, 2021
5.700
5.730
5.500
5.550
96,911
-0.17(-2.97%)
May 11, 2021
5.650
5.790
5.650
5.720
99,642
+0.05(+0.88%)
May 10, 2021
5.700
5.830
5.660
5.670
93,224
-0.03(-0.53%)
May 07, 2021
5.650
5.740
5.650
5.700
44,495
-0.01(-0.18%)
May 06, 2021
5.700
5.777
5.650
5.710
52,470
-0.02(-0.35%)
May 05, 2021
5.730
5.770
5.670
5.730
48,601
-0.03(-0.52%)
May 04, 2021
5.830
5.870
5.740
5.760
53,573
-0.14(-2.37%)
May 03, 2021
5.900
5.900
5.820
5.900
68,211
+0.06(+1.03%)
Apr 30, 2021
5.680
5.880
5.680
5.840
113,600
+0.09(+1.57%)
Apr 29, 2021
5.720
5.750
5.690
5.750
54,528
+0.05(+0.88%)
Apr 28, 2021
5.700
5.750
5.690
5.700
51,256
-0.03(-0.52%)
Apr 27, 2021
5.680
5.730
5.670
5.730
64,865
+0.03(+0.53%)
Apr 26, 2021
5.720
5.750
5.690
5.700
45,680
+0.01(+0.18%)
Apr 23, 2021
5.820
5.850
5.690
5.690
67,600
-0.09(-1.56%)
Apr 22, 2021
5.880
5.900
5.760
5.780
60,643
-0.12(-2.03%)
Apr 21, 2021
5.770
5.920
5.730
5.900
90,618
+0.13(+2.25%)
Apr 20, 2021
5.660
5.780
5.640
5.770
76,798
+0.08(+1.41%)
Apr 19, 2021
5.840
5.870
5.650
5.690
68,603
-0.20(-3.40%)
Apr 16, 2021
5.920
5.980
5.822
5.890
53,300
+0.06(+1.03%)
Apr 15, 2021
5.710
5.860
5.685
5.830
51,568
+0.10(+1.75%)
Apr 14, 2021
5.690
5.800
5.670
5.730
54,490
-0.01(-0.17%)
Apr 13, 2021
5.740
5.820
5.700
5.740
40,003
+0.00(+0.00%)
Apr 12, 2021
5.880
5.880
5.720
5.740
51,773
-0.22(-3.69%)
Apr 09, 2021
6.090
6.140
5.870
5.960
74,700
-0.14(-2.30%)
Apr 08, 2021
5.680
6.110
5.610
6.100
172,939
+0.43(+7.58%)
Apr 07, 2021
5.770
5.830
5.630
5.670
96,978
-0.13(-2.24%)
Apr 06, 2021
5.690
5.900
5.690
5.800
84,230
+0.07(+1.22%)
Apr 05, 2021
5.880
5.980
5.690
5.730
79,755
-0.15(-2.55%)
Apr 01, 2021
5.790
5.960
5.700
5.880
189,000
+0.09(+1.55%)
Mar 31, 2021
6.040
6.240
5.790
5.790
213,914
-0.19(-3.18%)
Mar 30, 2021
5.890
6.090
5.840
5.980
80,643
+0.05(+0.84%)
Mar 29, 2021
5.850
6.070
5.850
5.930
74,538
-0.04(-0.67%)
Mar 26, 2021
6.200
6.200
5.890
5.970
62,700
-0.09(-1.49%)
Mar 25, 2021
5.900
6.140
5.880
6.060
73,584
+0.09(+1.51%)
Mar 24, 2021
6.100
6.440
5.970
5.970
106,884
-0.11(-1.81%)
Mar 23, 2021
6.060
6.290
6.050
6.080
154,430
-0.08(-1.30%)
Mar 22, 2021
6.260
6.420
6.120
6.160
218,578
-0.23(-3.60%)
Mar 19, 2021
6.390
6.520
6.300
6.390
405,700
-0.06(-0.93%)
Mar 18, 2021
6.550
6.700
6.430
6.450
115,652
-0.17(-2.57%)
Mar 17, 2021
6.770
6.840
6.580
6.620
101,496
-0.18(-2.65%)
Mar 16, 2021
6.830
6.871
6.670
6.800
49,417
-0.06(-0.87%)
Mar 15, 2021
6.970
6.970
6.700
6.860
85,010
-0.12(-1.72%)
Mar 12, 2021
6.890
7.060
6.890
6.980
72,400
+0.17(+2.50%)
Mar 11, 2021
6.800
6.950
6.680
6.810
111,210
-0.06(-0.87%)
Mar 10, 2021
6.730
6.960
6.730
6.870
90,160
+0.11(+1.63%)
Mar 09, 2021
6.700
6.990
6.690
6.760
125,069
+0.03(+0.45%)
Mar 08, 2021
6.460
6.790
6.450
6.730
141,267
+0.19(+2.91%)
Mar 05, 2021
6.390
6.580
6.340
6.540
114,700
+0.18(+2.83%)
Mar 04, 2021
6.330
6.520
6.250
6.360
89,577
-0.01(-0.16%)
Mar 03, 2021
6.370
6.570
6.300
6.370
121,698
+0.07(+1.11%)
Mar 02, 2021
6.250
6.440
6.250
6.300
152,744
-0.13(-2.02%)
Mar 01, 2021
6.290
6.450
6.170
6.430
76,339
+0.36(+5.93%)
Feb 26, 2021
6.110
6.210
6.020
6.070
101,400
-0.12(-1.94%)
Feb 25, 2021
6.290
6.410
6.160
6.190
70,372
-0.17(-2.67%)
Feb 24, 2021
6.100
6.440
6.100
6.360
120,774
+0.26(+4.26%)
Feb 23, 2021
6.090
6.500
6.050
6.100
120,177
-0.06(-0.97%)
Feb 22, 2021
6.060
6.220
6.060
6.160
66,288
+0.03(+0.49%)
Feb 19, 2021
6.160
6.230
6.060
6.130
54,600
-0.04(-0.65%)
Feb 18, 2021
6.100
6.220
6.060
6.170
61,401
+0.04(+0.65%)
Feb 17, 2021
6.070
6.240
6.070
6.130
53,805
+0.01(+0.16%)
Feb 16, 2021
6.130
6.230
6.080
6.120
79,926
-0.02(-0.33%)
Feb 12, 2021
6.000
6.190
6.000
6.140
95,000
+0.08(+1.32%)
Feb 11, 2021
6.080
6.180
6.040
6.060
66,676
+0.03(+0.50%)
Feb 10, 2021
6.020
6.090
5.970
6.030
52,721
-0.02(-0.33%)
Feb 09, 2021
6.120
6.230
6.010
6.050
120,396
-0.17(-2.73%)
Feb 08, 2021
5.930
6.220
5.930
6.220
138,628
+0.24(+4.01%)
Feb 05, 2021
5.810
6.030
5.770
5.980
162,100
+0.13(+2.22%)
Feb 04, 2021
5.750
5.960
5.750
5.850
74,184
+0.08(+1.39%)
Feb 03, 2021
5.840
5.960
5.720
5.770
93,894
-0.13(-2.20%)
Feb 02, 2021
5.970
6.030
5.870
5.900
58,147
-0.05(-0.84%)
Feb 01, 2021
6.010
6.010
5.810
5.950
81,903
-0.10(-1.65%)
Jan 29, 2021
6.060
6.080
5.941
6.050
120,300
+0.00(+0.00%)
Jan 28, 2021
6.050
6.090
6.010
6.050
124,541
+0.05(+0.83%)
Jan 27, 2021
5.810
6.100
5.690
6.000
208,798
+0.01(+0.17%)
Jan 26, 2021
6.050
6.050
5.880
5.990
60,974
-0.01(-0.17%)
Jan 25, 2021
5.920
6.000
5.800
6.000
75,086
-0.04(-0.66%)
Jan 22, 2021
5.820
6.040
5.810
6.040
80,200
+0.13(+2.20%)
Jan 21, 2021
5.860
5.980
5.820
5.910
61,267
+0.00(+0.00%)
Jan 20, 2021
5.850
5.950
5.770
5.910
76,323
+0.06(+1.03%)
Jan 19, 2021
6.020
6.030
5.840
5.850
58,750
-0.20(-3.31%)
Jan 15, 2021
6.040
6.110
5.960
6.050
52,100
-0.05(-0.82%)
Jan 14, 2021
6.150
6.160
6.030
6.100
68,438
+0.01(+0.16%)
Jan 13, 2021
6.050
6.100
5.970
6.090
49,823
+0.00(+0.00%)
Jan 12, 2021
6.010
6.140
6.000
6.090
63,488
+0.11(+1.84%)
Jan 11, 2021
6.000
6.090
5.920
5.980
29,934
-0.14(-2.29%)
Jan 08, 2021
6.080
6.155
6.060
6.120
69,900
-0.01(-0.16%)
Jan 07, 2021
5.980
6.160
5.860
6.130
175,008
+0.11(+1.83%)
Jan 06, 2021
5.780
6.180
5.780
6.020
162,745
+0.39(+6.93%)
Jan 05, 2021
5.560
5.790
5.560
5.630
73,605
+0.04(+0.72%)
Jan 04, 2021
5.790
5.790
5.590
5.590
66,911
-0.14(-2.44%)
Dec 31, 2020
5.730
5.730
5.730
32,187
-0.08(-1.38%)
Dec 30, 2020
5.870
5.940
5.790
5.810
32,187
-0.04(-0.68%)
Dec 29, 2020
6.018
6.018
5.790
5.850
48,951
-0.14(-2.34%)
Dec 28, 2020
5.930
6.070
5.840
5.990
75,538
+0.10(+1.70%)
Dec 24, 2020
5.820
5.930
5.800
5.890
22,400
+0.04(+0.68%)
Dec 23, 2020
5.740
5.870
5.690
5.850
33,151
+0.11(+1.92%)
Dec 22, 2020
5.810
5.820
5.720
5.740
52,272
-0.06(-1.03%)
Dec 21, 2020
5.850
5.880
5.700
5.800
72,486
-0.11(-1.86%)
Dec 18, 2020
6.260
6.260
5.880
5.910
261,700
-0.32(-5.14%)
Dec 17, 2020
6.190
6.280
6.120
6.230
49,904
+0.06(+0.97%)
Dec 16, 2020
6.260
6.350
6.090
6.170
66,944
-0.19(-2.99%)
Dec 15, 2020
6.140
6.381
6.050
6.360
73,192
+0.26(+4.26%)
Dec 14, 2020
6.190
6.230
6.100
6.100
59,675
-0.07(-1.13%)
Dec 11, 2020
6.150
6.240
6.030
6.170
36,300
+0.04(+0.65%)
Dec 10, 2020
6.400
6.430
6.080
6.130
41,290
-0.34(-5.26%)
Dec 09, 2020
6.520
6.580
6.450
6.470
133,550
-0.03(-0.46%)
Dec 08, 2020
6.150
6.500
6.130
6.500
77,359
+0.23(+3.67%)
Dec 07, 2020
6.290
6.390
6.270
6.270
32,261
-0.06(-0.95%)
Dec 04, 2020
6.140
6.400
6.140
6.330
55,700
+0.14(+2.26%)
Dec 03, 2020
6.270
6.270
6.190
6.190
28,626
-0.06(-0.96%)
Dec 02, 2020
6.410
6.510
6.190
6.250
50,681
-0.15(-2.34%)
Dec 01, 2020
6.460
6.610
6.340
6.400
110,783
+0.06(+0.95%)
Nov 30, 2020
6.360
6.490
6.300
6.340
75,814
-0.13(-2.01%)
Nov 27, 2020
6.320
6.480
6.240
6.470
47,000
+0.09(+1.41%)
Nov 25, 2020
6.300
6.430
6.220
6.380
66,300
+0.02(+0.31%)
Nov 24, 2020
6.070
6.400
6.010
6.360
109,177
+0.35(+5.82%)
Nov 23, 2020
6.080
6.080
5.980
6.010
97,096
-0.04(-0.66%)
Nov 20, 2020
5.980
6.200
5.920
6.050
92,800
-0.04(-0.66%)
Nov 19, 2020
6.050
6.120
5.900
6.090
45,520
+0.02(+0.33%)
Nov 18, 2020
6.220
6.380
6.030
6.070
70,478
-0.17(-2.72%)
Nov 17, 2020
6.250
6.480
6.200
6.240
92,880
-0.12(-1.89%)
Nov 16, 2020
6.140
6.380
6.040
6.360
105,370
+0.33(+5.47%)
Nov 13, 2020
5.860
6.120
5.860
6.030
42,700
+0.13(+2.20%)
Nov 12, 2020
6.090
6.090
5.840
5.900
44,741
-0.29(-4.68%)
Nov 11, 2020
6.230
6.340
6.130
6.190
44,404
-0.10(-1.59%)
Nov 10, 2020
6.180
6.420
6.160
6.290
168,183
+0.07(+1.13%)
Nov 09, 2020
6.010
6.430
5.960
6.220
201,327
+0.66(+11.87%)
Nov 06, 2020
5.700
5.790
5.560
5.560
46,300
-0.14(-2.46%)
Nov 05, 2020
5.720
5.980
5.660
5.700
49,185
-0.05(-0.87%)
Nov 04, 2020
5.890
6.010
5.650
5.750
66,104
-0.34(-5.58%)
Nov 03, 2020
5.910
6.150
5.910
6.090
111,188
+0.26(+4.46%)
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.