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
)
2.840
-0.070 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2005
5.280
5.318
5.112
5.234
39,055
+0.09(+1.82%)
Feb 25, 2005
5.196
5.327
5.122
5.140
37,878
-0.15(-2.83%)
Feb 24, 2005
5.159
5.327
5.103
5.290
37,985
+0.17(+3.28%)
Feb 23, 2005
5.093
5.252
4.953
5.122
72,760
+0.11(+2.24%)
Feb 22, 2005
5.308
5.308
5.000
5.009
40,339
-0.11(-2.19%)
Feb 18, 2005
5.346
5.346
5.093
5.122
40,125
+0.03(+0.55%)
Feb 17, 2005
5.224
5.224
5.093
5.093
40,018
-0.14(-2.68%)
Feb 16, 2005
5.318
5.383
5.187
5.234
41,088
+0.02(+0.36%)
Feb 15, 2005
5.430
5.449
5.150
5.215
49,006
-0.07(-1.24%)
Feb 14, 2005
5.393
5.449
5.262
5.280
23,219
-0.16(-2.92%)
Feb 11, 2005
5.140
5.439
5.093
5.439
47,722
+0.19(+3.56%)
Feb 10, 2005
5.215
5.346
5.168
5.252
32,314
+0.11(+2.18%)
Feb 09, 2005
5.542
5.561
5.131
5.140
50,932
-0.37(-6.78%)
Feb 08, 2005
5.486
5.514
5.421
5.514
21,186
+0.07(+1.37%)
Feb 07, 2005
5.467
5.495
5.336
5.439
22,898
+0.07(+1.22%)
Feb 04, 2005
5.299
5.411
5.234
5.374
24,289
-0.02(-0.35%)
Feb 03, 2005
5.467
5.467
5.280
5.393
40,339
+0.02(+0.35%)
Feb 02, 2005
5.346
5.467
5.327
5.374
17,334
-0.06(-1.03%)
Feb 01, 2005
5.430
5.495
5.374
5.430
28,997
-0.05(-0.85%)
Jan 31, 2005
5.402
5.514
5.280
5.477
48,364
+0.23(+4.46%)
Jan 28, 2005
5.374
5.374
5.196
5.243
33,170
-0.13(-2.43%)
Jan 27, 2005
5.374
5.514
5.346
5.374
40,125
-0.05(-0.86%)
Jan 26, 2005
5.327
5.495
5.271
5.421
44,298
+0.19(+3.57%)
Jan 25, 2005
5.234
5.346
5.187
5.234
35,952
+0.07(+1.45%)
Jan 24, 2005
5.280
5.327
5.093
5.159
30,923
-0.03(-0.54%)
Jan 21, 2005
5.093
5.308
5.047
5.187
49,541
+0.14(+2.78%)
Jan 20, 2005
5.140
5.290
5.009
5.047
54,784
-0.08(-1.64%)
Jan 19, 2005
5.514
5.598
5.122
5.131
61,418
-0.48(-8.50%)
Jan 18, 2005
5.150
5.607
5.150
5.607
41,516
+0.32(+6.01%)
Jan 14, 2005
5.252
5.355
5.075
5.290
46,866
+0.13(+2.54%)
Jan 13, 2005
5.355
5.374
5.140
5.159
51,895
-0.10(-1.95%)
Jan 12, 2005
5.280
5.280
5.140
5.262
39,697
-0.08(-1.57%)
Jan 11, 2005
5.252
5.421
5.140
5.346
35,631
+0.02(+0.35%)
Jan 10, 2005
5.458
5.486
5.252
5.327
37,557
+0.03(+0.53%)
Jan 07, 2005
5.589
5.598
5.187
5.299
73,723
-0.22(-4.06%)
Jan 06, 2005
5.523
5.701
5.467
5.523
62,595
+0.07(+1.37%)
Jan 05, 2005
5.654
5.692
5.374
5.449
83,139
-0.21(-3.64%)
Jan 04, 2005
5.832
5.841
5.626
5.654
64,200
-0.15(-2.58%)
Jan 03, 2005
5.953
5.963
5.738
5.804
53,607
-0.15(-2.51%)
Dec 31, 2004
5.981
6.168
5.813
5.953
81,534
+0.07(+1.11%)
Dec 30, 2004
5.972
6.168
5.888
5.888
35,310
+0.01(+0.16%)
Dec 29, 2004
6.037
6.056
5.822
5.878
17,334
-0.13(-2.18%)
Dec 28, 2004
5.776
6.028
5.776
6.009
29,318
+0.23(+4.05%)
Dec 27, 2004
5.981
6.037
5.682
5.776
25,787
-0.12(-2.06%)
Dec 23, 2004
5.981
5.981
5.841
5.897
28,997
-0.08(-1.41%)
Dec 22, 2004
5.888
6.065
5.888
5.981
38,413
+0.05(+0.79%)
Dec 21, 2004
5.832
5.981
5.701
5.935
41,837
+0.18(+3.08%)
Dec 20, 2004
5.654
5.916
5.654
5.757
39,590
-0.05(-0.81%)
Dec 17, 2004
5.841
5.953
5.682
5.804
54,463
+0.03(+0.49%)
Dec 16, 2004
5.794
5.841
5.654
5.776
27,927
-0.05(-0.80%)
Dec 15, 2004
6.028
6.028
5.748
5.822
36,273
-0.21(-3.41%)
Dec 14, 2004
5.832
6.028
5.785
6.028
34,240
+0.20(+3.37%)
Dec 13, 2004
5.813
5.935
5.738
5.832
37,022
+0.02(+0.32%)
Dec 10, 2004
5.888
5.944
5.804
5.813
30,709
-0.02(-0.32%)
Dec 09, 2004
5.701
5.841
5.645
5.832
46,438
+0.08(+1.46%)
Dec 08, 2004
5.841
5.841
5.607
5.748
59,385
+0.23(+4.24%)
Dec 07, 2004
5.701
5.776
5.467
5.514
94,374
-0.28(-4.84%)
Dec 06, 2004
5.953
5.953
5.794
5.794
34,561
-0.08(-1.43%)
Dec 03, 2004
5.981
6.000
5.841
5.878
41,623
-0.15(-2.48%)
Dec 02, 2004
6.093
6.140
5.869
6.028
70,085
-0.16(-2.57%)
Dec 01, 2004
6.037
6.308
6.037
6.187
60,883
+0.16(+2.64%)
Nov 30, 2004
5.935
6.122
5.935
6.028
50,183
+0.15(+2.54%)
Nov 29, 2004
5.981
6.028
5.748
5.878
64,949
+0.09(+1.51%)
Nov 26, 2004
5.704
5.939
5.616
5.791
17,402
+0.17(+3.11%)
Nov 24, 2004
5.546
5.738
5.538
5.616
83,577
+0.05(+0.94%)
Nov 23, 2004
5.590
5.625
5.337
5.564
125,939
-0.07(-1.24%)
Nov 22, 2004
5.372
5.642
5.372
5.634
89,645
+0.20(+3.70%)
Nov 19, 2004
5.415
5.494
5.284
5.433
30,110
-0.03(-0.48%)
Nov 18, 2004
5.372
5.538
5.311
5.459
58,847
+0.15(+2.80%)
Nov 17, 2004
5.328
5.459
5.293
5.311
62,626
+0.04(+0.83%)
Nov 16, 2004
5.241
5.328
5.206
5.267
49,688
-0.02(-0.33%)
Nov 15, 2004
5.389
5.389
5.153
5.284
58,504
-0.13(-2.42%)
Nov 12, 2004
5.372
5.459
5.267
5.415
57,931
+0.02(+0.32%)
Nov 11, 2004
5.354
5.415
5.267
5.398
55,413
+0.09(+1.64%)
Nov 10, 2004
5.372
5.372
5.206
5.311
42,475
-0.02(-0.33%)
Nov 09, 2004
5.284
5.407
5.241
5.328
65,946
+0.06(+1.16%)
Nov 08, 2004
5.328
5.328
5.171
5.267
18,890
-0.10(-1.79%)
Nov 05, 2004
5.328
5.372
5.258
5.363
57,702
+0.12(+2.33%)
Nov 04, 2004
5.241
5.328
5.179
5.241
44,994
+0.05(+1.01%)
Nov 03, 2004
5.241
5.284
5.145
5.188
49,803
+0.17(+3.30%)
Nov 02, 2004
5.223
5.232
4.944
5.022
31,828
-0.17(-3.36%)
Nov 01, 2004
5.127
5.214
5.040
5.197
26,218
+0.11(+2.23%)
Oct 29, 2004
5.206
5.232
5.022
5.083
32,286
-0.03(-0.68%)
Oct 28, 2004
5.153
5.232
5.110
5.118
30,797
-0.08(-1.51%)
Oct 27, 2004
5.241
5.372
5.066
5.197
67,434
-0.05(-1.00%)
Oct 26, 2004
5.083
5.258
4.935
5.249
68,350
+0.15(+2.91%)
Oct 25, 2004
4.717
5.153
4.717
5.101
67,205
+0.36(+7.55%)
Oct 22, 2004
4.979
5.145
4.734
4.743
79,456
-0.27(-5.40%)
Oct 21, 2004
5.022
5.022
4.856
5.014
42,246
+0.01(+0.17%)
Oct 20, 2004
4.804
5.031
4.734
5.005
56,443
+0.20(+4.18%)
Oct 19, 2004
5.075
5.136
4.804
4.804
40,987
-0.33(-6.46%)
Oct 18, 2004
5.241
5.241
5.092
5.136
58,962
-0.10(-2.00%)
Oct 15, 2004
5.066
5.372
5.066
5.241
60,450
+0.17(+3.45%)
Oct 14, 2004
5.153
5.214
5.066
5.066
25,874
-0.17(-3.33%)
Oct 13, 2004
5.459
5.494
5.118
5.241
54,611
-0.18(-3.38%)
Oct 12, 2004
5.293
5.546
5.179
5.424
61,595
+0.08(+1.47%)
Oct 11, 2004
5.118
5.398
5.118
5.345
25,989
+0.23(+4.44%)
Oct 08, 2004
5.328
5.415
5.066
5.118
35,491
-0.22(-4.09%)
Oct 07, 2004
5.372
5.459
5.293
5.337
28,164
-0.08(-1.45%)
Oct 06, 2004
5.328
5.459
5.284
5.415
34,118
+0.04(+0.81%)
Oct 05, 2004
5.433
5.459
5.302
5.372
23,470
-0.09(-1.60%)
Oct 04, 2004
5.424
5.459
5.267
5.459
46,826
-0.03(-0.48%)
Oct 01, 2004
5.302
5.485
5.241
5.485
71,327
+0.27(+5.19%)
Sep 30, 2004
5.241
5.328
5.153
5.214
33,545
-0.04(-0.83%)
Sep 29, 2004
5.197
5.284
5.075
5.258
34,003
+0.06(+1.18%)
Sep 28, 2004
4.891
5.206
4.769
5.197
34,461
+0.33(+6.82%)
Sep 27, 2004
5.022
5.153
4.848
4.865
43,391
-0.20(-3.97%)
Sep 24, 2004
4.987
5.223
4.979
5.066
24,157
+0.09(+1.75%)
Sep 23, 2004
4.830
5.014
4.830
4.979
43,277
+0.19(+4.01%)
Sep 22, 2004
5.267
5.284
4.778
4.786
59,420
-0.57(-10.60%)
Sep 21, 2004
5.232
5.415
5.101
5.354
30,110
+0.17(+3.20%)
Sep 20, 2004
5.241
5.328
5.136
5.188
30,225
-0.07(-1.33%)
Sep 17, 2004
5.546
5.546
5.179
5.258
100,522
-0.29(-5.20%)
Sep 16, 2004
5.302
5.555
5.302
5.546
46,024
+0.25(+4.79%)
Sep 15, 2004
5.153
5.302
5.101
5.293
34,690
+0.15(+2.89%)
Sep 14, 2004
5.241
5.249
5.092
5.145
29,881
-0.14(-2.64%)
Sep 13, 2004
5.241
5.319
5.153
5.284
36,178
+0.04(+0.83%)
Sep 10, 2004
5.136
5.372
5.066
5.241
34,690
+0.12(+2.39%)
Sep 09, 2004
5.145
5.241
5.057
5.118
58,504
-0.02(-0.34%)
Sep 08, 2004
5.241
5.415
5.118
5.136
41,216
-0.15(-2.81%)
Sep 07, 2004
5.153
5.293
5.110
5.284
39,842
+0.10(+2.02%)
Sep 03, 2004
5.276
5.407
5.171
5.179
31,255
-0.10(-1.82%)
Sep 02, 2004
5.145
5.284
5.101
5.276
36,064
+0.11(+2.20%)
Sep 01, 2004
5.241
5.241
4.900
5.162
25,989
-0.08(-1.50%)
Aug 31, 2004
5.048
5.241
5.022
5.241
36,064
+0.20(+3.99%)
Aug 30, 2004
5.110
5.206
4.961
5.040
35,720
-0.11(-2.20%)
Aug 27, 2004
5.171
5.241
5.092
5.153
24,157
+0.07(+1.37%)
Aug 26, 2004
5.153
5.206
5.075
5.083
16,715
-0.11(-2.18%)
Aug 25, 2004
4.979
5.206
4.917
5.197
25,416
+0.17(+3.48%)
Aug 24, 2004
4.979
5.110
4.900
5.022
21,867
+0.13(+2.68%)
Aug 23, 2004
5.179
5.241
4.891
4.891
16,372
-0.31(-5.88%)
Aug 20, 2004
4.830
5.372
4.830
5.197
43,620
+0.34(+7.01%)
Aug 19, 2004
4.935
5.057
4.804
4.856
21,295
-0.13(-2.63%)
Aug 18, 2004
4.804
5.066
4.795
4.987
34,347
+0.17(+3.44%)
Aug 17, 2004
5.022
5.022
4.778
4.821
20,951
-0.16(-3.16%)
Aug 16, 2004
4.629
4.979
4.629
4.979
32,515
+0.39(+8.57%)
Aug 13, 2004
4.594
4.795
4.411
4.586
29,767
+0.08(+1.74%)
Aug 12, 2004
4.717
4.717
4.428
4.507
25,531
-0.30(-6.18%)
Aug 11, 2004
4.778
4.804
4.507
4.804
40,529
+0.00(+0.00%)
Aug 10, 2004
4.455
4.804
4.455
4.804
86,554
+0.52(+12.24%)
Aug 09, 2004
4.708
4.708
4.254
4.280
62,740
-0.34(-7.37%)
Aug 06, 2004
4.629
4.760
4.551
4.620
48,085
-0.16(-3.29%)
Aug 05, 2004
5.022
5.022
4.743
4.778
43,620
-0.26(-5.20%)
Aug 04, 2004
4.725
5.328
4.603
5.040
74,647
+0.30(+6.26%)
Aug 03, 2004
5.101
5.101
4.717
4.743
63,198
-0.27(-5.40%)
Aug 02, 2004
4.891
5.179
4.813
5.014
32,400
+0.10(+2.14%)
Jul 30, 2004
4.874
5.101
4.752
4.909
80,028
+0.09(+1.81%)
Jul 29, 2004
4.804
4.830
4.629
4.821
95,370
+0.06(+1.28%)
Jul 28, 2004
5.022
5.057
4.629
4.760
89,989
-0.30(-5.87%)
Jul 27, 2004
4.970
5.267
4.970
5.057
57,817
+0.09(+1.76%)
Jul 26, 2004
4.979
5.022
4.804
4.970
61,023
+0.17(+3.45%)
Jul 23, 2004
4.979
4.979
4.804
4.804
53,237
-0.05(-1.08%)
Jul 22, 2004
5.328
5.328
4.804
4.856
104,872
-0.19(-3.81%)
Jul 21, 2004
5.485
5.546
5.040
5.048
92,393
-0.44(-7.96%)
Jul 20, 2004
5.529
5.634
5.328
5.485
84,379
+0.01(+0.16%)
Jul 19, 2004
5.765
5.765
5.459
5.476
79,685
-0.28(-4.86%)
Jul 16, 2004
6.001
6.027
5.756
5.756
65,030
-0.16(-2.66%)
Jul 15, 2004
6.114
6.114
5.887
5.913
57,473
-0.17(-2.73%)
Jul 14, 2004
6.376
6.463
6.070
6.079
86,668
-0.36(-5.56%)
Jul 13, 2004
6.533
6.594
6.332
6.437
64,915
-0.07(-1.07%)
Jul 12, 2004
6.725
6.909
6.507
6.507
50,146
-0.19(-2.87%)
Jul 09, 2004
6.656
7.022
6.638
6.699
36,293
+0.13(+1.99%)
Jul 08, 2004
6.813
7.057
6.568
6.568
43,506
-0.27(-3.96%)
Jul 07, 2004
6.900
6.926
6.725
6.839
28,279
+0.00(+0.00%)
Jul 06, 2004
6.944
6.970
6.481
6.839
34,461
-0.13(-1.88%)
Jul 02, 2004
6.638
7.057
6.560
6.970
37,438
+0.51(+7.84%)
Jul 01, 2004
7.250
7.293
6.332
6.463
72,128
-0.70(-9.76%)
Jun 30, 2004
7.372
7.407
7.136
7.162
24,157
-0.12(-1.68%)
Jun 29, 2004
6.988
7.459
6.769
7.284
103,269
+0.30(+4.25%)
Jun 28, 2004
6.725
6.988
6.725
6.988
63,198
+0.05(+0.76%)
Jun 25, 2004
6.560
6.935
6.411
6.935
317,595
+0.38(+5.73%)
Jun 24, 2004
6.638
6.856
6.551
6.560
39,728
-0.12(-1.83%)
Jun 23, 2004
6.315
6.760
6.280
6.682
49,917
+0.35(+5.52%)
Jun 22, 2004
6.376
6.455
6.166
6.332
37,438
-0.02(-0.28%)
Jun 21, 2004
6.420
6.542
6.350
6.350
34,575
-0.03(-0.41%)
Jun 18, 2004
6.490
6.621
6.306
6.376
68,579
-0.09(-1.35%)
Jun 17, 2004
6.804
6.804
6.437
6.463
31,942
-0.35(-5.13%)
Jun 16, 2004
6.673
6.813
6.542
6.813
43,506
+0.14(+2.09%)
Jun 15, 2004
6.332
6.673
6.332
6.673
48,085
+0.40(+6.41%)
Jun 14, 2004
6.673
6.760
6.245
6.271
47,742
-0.41(-6.14%)
Jun 10, 2004
6.376
6.725
6.367
6.682
70,983
+0.25(+3.94%)
Jun 09, 2004
6.463
6.682
6.289
6.429
60,565
-0.06(-0.94%)
Jun 08, 2004
6.463
6.498
6.271
6.490
24,500
-0.06(-0.93%)
Jun 07, 2004
6.394
6.638
6.350
6.551
36,522
+0.24(+3.88%)
Jun 04, 2004
6.158
6.463
6.114
6.306
23,470
+0.15(+2.41%)
Jun 03, 2004
6.359
6.420
6.114
6.158
39,270
-0.25(-3.95%)
Jun 02, 2004
6.533
6.551
6.385
6.411
47,742
-0.13(-2.00%)
Jun 01, 2004
5.966
6.542
5.931
6.542
49,688
+0.59(+9.82%)
May 28, 2004
5.677
6.105
5.677
5.957
56,558
+0.29(+5.08%)
May 27, 2004
5.896
5.896
5.634
5.669
49,001
-0.16(-2.70%)
May 26, 2004
5.817
5.896
5.651
5.826
33,316
+0.02(+0.30%)
May 25, 2004
5.590
5.843
5.459
5.808
50,604
+0.20(+3.58%)
May 24, 2004
5.634
5.765
5.581
5.607
33,889
+0.04(+0.79%)
May 21, 2004
5.503
5.564
5.372
5.564
43,048
+0.24(+4.43%)
May 20, 2004
5.424
5.590
5.249
5.328
30,225
-0.12(-2.24%)
May 19, 2004
5.852
5.983
5.380
5.450
44,422
-0.22(-3.85%)
May 18, 2004
5.389
5.747
5.354
5.669
32,286
+0.34(+6.39%)
May 17, 2004
5.267
5.555
5.031
5.328
70,754
+0.02(+0.33%)
May 14, 2004
5.267
5.756
5.267
5.311
67,205
+0.04(+0.83%)
May 13, 2004
5.546
5.677
5.258
5.267
39,270
-0.24(-4.29%)
May 12, 2004
5.669
5.677
5.276
5.503
91,363
-0.17(-2.93%)
May 11, 2004
5.677
5.852
5.398
5.669
61,824
+0.33(+6.22%)
May 10, 2004
5.642
5.835
5.276
5.337
53,123
-0.39(-6.86%)
May 07, 2004
6.219
6.332
5.564
5.730
65,488
-0.52(-8.25%)
May 06, 2004
6.245
6.315
5.939
6.245
57,473
-0.02(-0.28%)
May 05, 2004
6.289
6.437
6.263
6.263
20,608
+0.00(+0.00%)
May 04, 2004
6.420
6.437
6.245
6.263
52,321
-0.11(-1.78%)
May 03, 2004
6.210
6.594
6.210
6.376
36,980
+0.17(+2.67%)
Apr 30, 2004
6.551
6.568
6.210
6.210
50,719
-0.30(-4.56%)
Apr 29, 2004
6.612
6.760
6.507
6.507
42,017
-0.03(-0.53%)
Apr 28, 2004
6.813
6.848
6.507
6.542
44,078
-0.32(-4.71%)
Apr 27, 2004
6.673
6.891
6.673
6.865
40,185
+0.24(+3.56%)
Apr 26, 2004
6.507
6.813
6.507
6.629
22,783
+0.03(+0.53%)
Apr 23, 2004
6.988
6.988
6.472
6.594
69,380
-0.42(-5.98%)
Apr 22, 2004
6.856
7.162
6.839
7.014
56,901
+0.22(+3.21%)
Apr 21, 2004
6.577
6.795
6.420
6.795
43,620
+0.31(+4.71%)
Apr 20, 2004
6.979
7.040
6.472
6.490
36,293
-0.45(-6.54%)
Apr 19, 2004
6.961
6.961
6.699
6.944
37,552
-0.10(-1.49%)
Apr 16, 2004
6.629
7.180
6.551
7.049
59,992
+0.51(+7.74%)
Apr 15, 2004
6.900
6.979
6.525
6.542
53,008
-0.27(-3.97%)
Apr 14, 2004
6.988
7.031
6.638
6.813
34,919
-0.20(-2.86%)
Apr 13, 2004
7.197
7.232
6.935
7.014
40,987
-0.19(-2.67%)
Apr 12, 2004
7.075
7.302
7.040
7.206
16,486
+0.15(+2.10%)
Apr 08, 2004
7.250
7.328
7.057
7.057
27,821
-0.19(-2.65%)
Apr 07, 2004
7.075
7.346
6.856
7.250
46,711
+0.14(+1.97%)
Apr 06, 2004
7.031
7.180
6.682
7.110
57,473
-0.22(-2.98%)
Apr 05, 2004
6.900
7.328
6.900
7.328
63,656
+0.27(+3.84%)
Apr 02, 2004
6.673
7.145
6.673
7.057
75,105
+0.46(+7.02%)
Apr 01, 2004
6.507
6.682
6.498
6.594
36,293
+0.09(+1.34%)
Mar 31, 2004
6.568
6.682
6.472
6.507
38,926
-0.10(-1.59%)
Mar 30, 2004
6.594
6.813
6.560
6.612
38,354
-0.03(-0.39%)
Mar 29, 2004
6.594
6.760
6.463
6.638
60,221
+0.13(+2.01%)
Mar 26, 2004
6.813
6.900
6.507
6.507
36,980
-0.38(-5.58%)
Mar 25, 2004
6.420
6.918
6.420
6.891
58,847
+0.50(+7.79%)
Mar 24, 2004
6.420
6.560
6.245
6.394
46,482
-0.04(-0.68%)
Mar 23, 2004
6.533
6.673
6.429
6.437
36,751
-0.03(-0.41%)
Mar 22, 2004
6.787
6.787
6.402
6.463
56,100
-0.18(-2.76%)
Mar 19, 2004
7.119
7.119
6.638
6.647
45,109
-0.38(-5.47%)
Mar 18, 2004
6.900
7.066
6.560
7.031
37,781
+0.05(+0.75%)
Mar 17, 2004
6.638
7.075
6.612
6.979
83,119
+0.52(+7.97%)
Mar 16, 2004
6.769
6.883
6.166
6.463
86,668
-0.09(-1.33%)
Mar 15, 2004
7.267
7.267
6.551
6.551
60,107
-0.80(-10.93%)
Mar 12, 2004
6.638
7.354
6.568
7.354
55,069
+0.79(+11.97%)
Mar 11, 2004
6.760
6.970
6.551
6.568
59,534
-0.21(-3.09%)
Mar 10, 2004
7.171
7.468
6.778
6.778
68,694
-0.39(-5.48%)
Mar 09, 2004
7.258
7.450
7.171
7.171
42,246
-0.07(-0.97%)
Mar 08, 2004
7.774
7.800
7.206
7.241
41,903
-0.51(-6.54%)
Mar 05, 2004
7.599
7.861
7.520
7.747
38,010
+0.10(+1.37%)
Mar 04, 2004
7.590
7.643
7.293
7.643
44,536
+0.09(+1.16%)
Mar 03, 2004
7.442
7.643
7.389
7.555
42,933
+0.13(+1.76%)
Mar 02, 2004
7.730
7.774
7.424
7.424
44,765
-0.35(-4.49%)
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.