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
+0.010 (+0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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 (%)
Feb 29, 2008
5.980
5.980
5.650
5.650
139,119
-0.41(-6.77%)
Feb 28, 2008
6.240
6.240
5.790
6.060
90,857
-0.21(-3.35%)
Feb 27, 2008
6.330
6.560
6.060
6.270
58,900
-0.13(-2.03%)
Feb 26, 2008
6.300
6.650
6.180
6.400
102,799
+0.03(+0.47%)
Feb 25, 2008
5.930
6.420
5.660
6.370
144,718
+0.45(+7.60%)
Feb 22, 2008
6.140
6.140
5.750
5.920
96,200
-0.14(-2.31%)
Feb 21, 2008
6.780
6.990
6.020
6.060
175,020
-0.69(-10.22%)
Feb 20, 2008
6.120
6.840
5.980
6.750
151,435
+0.63(+10.29%)
Feb 19, 2008
5.900
6.180
5.760
6.120
113,500
+0.37(+6.43%)
Feb 18, 2008
5.570
5.900
5.530
5.750
0
+0.00(+0.00%)
Feb 15, 2008
5.570
5.900
5.530
5.750
89,825
+0.18(+3.23%)
Feb 14, 2008
5.810
5.840
5.460
5.570
56,900
-0.23(-3.97%)
Feb 13, 2008
5.700
5.800
5.650
5.800
62,300
+0.28(+5.07%)
Feb 12, 2008
5.590
5.590
5.500
5.520
27,500
-0.05(-0.90%)
Feb 11, 2008
5.770
5.770
5.550
5.570
45,900
-0.21(-3.63%)
Feb 08, 2008
5.920
5.960
5.650
5.780
64,200
-0.19(-3.18%)
Feb 07, 2008
5.840
6.130
5.830
5.970
89,700
+0.14(+2.40%)
Feb 06, 2008
6.140
6.160
5.800
5.830
144,500
-0.27(-4.43%)
Feb 05, 2008
5.970
6.150
5.750
6.100
138,492
+0.02(+0.33%)
Feb 04, 2008
6.090
6.180
5.980
6.080
51,800
-0.10(-1.62%)
Feb 01, 2008
6.080
6.200
5.790
6.180
122,800
+0.14(+2.32%)
Jan 31, 2008
5.560
6.120
5.560
6.040
139,100
+0.38(+6.71%)
Jan 30, 2008
5.600
5.930
5.550
5.660
167,215
+0.01(+0.18%)
Jan 29, 2008
5.870
5.870
5.520
5.650
104,985
-0.24(-4.07%)
Jan 28, 2008
5.500
6.020
5.460
5.890
67,900
+0.37(+6.70%)
Jan 25, 2008
5.690
5.690
5.420
5.520
105,100
+0.03(+0.55%)
Jan 24, 2008
6.150
6.150
5.490
5.490
117,745
-0.64(-10.44%)
Jan 23, 2008
5.690
6.180
5.410
6.130
192,200
+0.30(+5.15%)
Jan 22, 2008
5.300
5.950
5.300
5.830
137,600
+0.36(+6.58%)
Jan 21, 2008
5.300
5.650
5.250
5.470
0
+0.00(+0.00%)
Jan 18, 2008
5.300
5.650
5.250
5.470
139,760
+0.01(+0.18%)
Jan 17, 2008
5.660
5.660
5.250
5.460
83,757
-0.16(-2.85%)
Jan 16, 2008
5.430
6.000
5.430
5.620
108,200
+0.21(+3.88%)
Jan 15, 2008
5.460
5.540
5.150
5.410
117,200
-0.13(-2.35%)
Jan 14, 2008
5.650
5.650
5.470
5.540
87,540
-0.06(-1.07%)
Jan 11, 2008
6.000
6.000
5.410
5.600
218,500
-0.23(-3.95%)
Jan 10, 2008
5.310
5.830
5.140
5.830
129,600
+0.44(+8.16%)
Jan 09, 2008
5.110
5.430
5.030
5.390
128,200
+0.25(+4.86%)
Jan 08, 2008
5.650
5.650
5.100
5.140
112,600
-0.48(-8.54%)
Jan 07, 2008
5.530
5.740
5.410
5.620
90,700
+0.13(+2.37%)
Jan 04, 2008
5.600
5.650
5.240
5.490
202,153
-0.16(-2.83%)
Jan 03, 2008
5.960
6.380
5.650
5.650
235,250
-0.29(-4.88%)
Jan 02, 2008
5.500
6.210
5.490
5.940
334,950
+0.41(+7.41%)
Jan 01, 2008
5.860
6.250
5.440
5.530
0
+0.00(+0.00%)
Dec 31, 2007
5.860
6.250
5.440
5.530
445,998
-0.40(-6.75%)
Dec 28, 2007
6.000
6.090
5.730
5.930
111,787
-0.07(-1.17%)
Dec 27, 2007
6.800
6.800
5.910
6.000
105,800
-0.72(-10.71%)
Dec 26, 2007
6.770
6.770
6.620
6.720
65,400
-0.05(-0.74%)
Dec 24, 2007
6.460
6.770
6.460
6.770
49,300
+0.13(+1.96%)
Dec 21, 2007
6.630
6.640
6.460
6.640
286,400
+0.28(+4.40%)
Dec 20, 2007
6.480
6.480
6.140
6.360
99,200
+0.04(+0.63%)
Dec 19, 2007
6.290
6.420
6.230
6.320
114,200
+0.07(+1.12%)
Dec 18, 2007
6.150
6.410
6.030
6.250
135,200
+0.25(+4.17%)
Dec 17, 2007
6.020
6.140
6.000
6.000
71,618
-0.05(-0.83%)
Dec 14, 2007
6.150
6.480
6.010
6.050
120,400
-0.20(-3.20%)
Dec 13, 2007
6.180
6.470
6.110
6.250
94,600
+0.00(+0.00%)
Dec 12, 2007
6.150
6.310
6.100
6.250
156,200
+0.20(+3.31%)
Dec 11, 2007
6.390
6.410
5.960
6.050
171,700
-0.24(-3.82%)
Dec 10, 2007
6.330
6.350
6.160
6.290
109,700
+0.01(+0.16%)
Dec 07, 2007
6.290
6.330
6.200
6.280
43,700
+0.06(+0.96%)
Dec 06, 2007
6.300
6.370
6.120
6.220
103,415
-0.08(-1.27%)
Dec 05, 2007
6.610
6.700
6.080
6.300
85,600
-0.13(-2.02%)
Dec 04, 2007
6.940
6.950
6.190
6.430
256,500
-0.09(-1.38%)
Dec 03, 2007
6.700
6.700
6.460
6.520
85,700
-0.04(-0.61%)
Nov 30, 2007
6.970
6.990
6.510
6.560
214,800
-0.09(-1.35%)
Nov 29, 2007
7.400
7.400
6.640
6.650
324,354
-1.27(-16.04%)
Nov 28, 2007
7.850
8.200
7.800
7.920
104,580
+0.14(+1.80%)
Nov 27, 2007
7.800
7.990
7.510
7.780
114,500
+0.06(+0.78%)
Nov 26, 2007
8.380
8.380
7.580
7.720
83,500
-0.61(-7.32%)
Nov 23, 2007
8.050
8.330
7.940
8.330
57,600
+0.51(+6.52%)
Nov 21, 2007
8.110
8.200
7.520
7.820
95,800
-0.29(-3.58%)
Nov 20, 2007
7.790
8.200
7.570
8.110
68,000
+0.33(+4.24%)
Nov 19, 2007
7.770
7.990
7.540
7.780
63,500
-0.08(-1.02%)
Nov 16, 2007
7.790
7.860
7.320
7.860
91,900
+0.09(+1.16%)
Nov 15, 2007
7.890
8.160
7.620
7.770
60,700
-0.10(-1.27%)
Nov 14, 2007
8.250
8.250
7.860
7.870
54,400
-0.40(-4.84%)
Nov 13, 2007
8.100
8.270
7.810
8.270
117,500
+0.29(+3.63%)
Nov 12, 2007
7.750
8.480
7.680
7.980
97,900
+0.27(+3.50%)
Nov 09, 2007
7.560
7.730
7.380
7.710
78,400
-0.18(-2.28%)
Nov 08, 2007
7.450
8.000
7.320
7.890
71,800
+0.54(+7.35%)
Nov 07, 2007
8.550
8.550
7.300
7.350
123,620
-1.07(-12.71%)
Nov 06, 2007
7.810
8.450
7.750
8.420
75,400
+0.57(+7.26%)
Nov 05, 2007
7.820
8.240
7.800
7.850
97,830
-0.70(-8.19%)
Nov 02, 2007
8.100
8.640
7.700
8.550
112,600
+0.89(+11.62%)
Nov 01, 2007
8.440
8.440
7.500
7.660
154,000
-0.94(-10.93%)
Oct 31, 2007
8.650
8.740
8.430
8.600
87,600
-0.07(-0.81%)
Oct 30, 2007
8.700
8.770
8.500
8.670
99,200
+0.00(+0.00%)
Oct 29, 2007
8.770
8.790
8.600
8.670
92,700
-0.01(-0.12%)
Oct 26, 2007
8.310
8.710
8.220
8.680
150,900
+0.42(+5.08%)
Oct 25, 2007
8.690
8.690
8.200
8.260
166,200
-0.20(-2.36%)
Oct 24, 2007
7.250
8.460
7.250
8.460
397,700
+1.36(+19.15%)
Oct 23, 2007
7.610
7.730
7.020
7.100
224,700
-0.51(-6.70%)
Oct 22, 2007
7.360
7.740
7.330
7.610
106,700
+0.16(+2.15%)
Oct 19, 2007
8.030
8.030
7.370
7.450
147,900
-0.58(-7.22%)
Oct 18, 2007
8.220
8.270
7.880
8.030
85,500
-0.25(-3.02%)
Oct 17, 2007
8.690
8.700
8.130
8.280
98,400
-0.46(-5.26%)
Oct 16, 2007
8.690
8.750
8.550
8.740
42,500
+0.05(+0.58%)
Oct 15, 2007
8.740
8.740
8.370
8.690
67,600
-0.05(-0.57%)
Oct 12, 2007
8.510
8.820
8.510
8.740
60,000
+0.27(+3.19%)
Oct 11, 2007
8.500
8.780
8.380
8.470
115,900
-0.02(-0.24%)
Oct 10, 2007
8.310
8.750
8.000
8.490
68,000
-0.04(-0.47%)
Oct 09, 2007
8.690
8.690
8.390
8.530
87,400
-0.12(-1.39%)
Oct 08, 2007
8.950
8.970
8.500
8.650
78,400
-0.25(-2.81%)
Oct 05, 2007
8.150
8.930
8.050
8.900
135,800
+0.90(+11.25%)
Oct 04, 2007
8.070
8.180
7.850
8.000
73,600
-0.11(-1.36%)
Oct 03, 2007
8.600
8.750
8.110
8.110
127,500
-0.69(-7.84%)
Oct 02, 2007
8.070
8.800
8.000
8.800
185,700
+0.80(+10.00%)
Oct 01, 2007
7.650
8.100
7.520
8.000
158,600
+0.35(+4.58%)
Sep 28, 2007
7.940
7.970
7.550
7.650
89,700
-0.28(-3.53%)
Sep 27, 2007
7.640
8.000
7.640
7.930
85,600
+0.34(+4.48%)
Sep 26, 2007
7.650
7.650
7.450
7.590
28,200
+0.01(+0.13%)
Sep 25, 2007
7.610
7.700
7.460
7.580
62,200
-0.22(-2.82%)
Sep 24, 2007
8.000
8.020
7.750
7.800
60,700
-0.05(-0.64%)
Sep 21, 2007
8.150
8.450
7.640
7.850
170,200
-0.15(-1.88%)
Sep 20, 2007
8.320
8.480
7.700
8.000
103,000
-0.39(-4.65%)
Sep 19, 2007
8.000
8.400
7.750
8.390
252,300
+0.44(+5.53%)
Sep 18, 2007
7.290
7.980
7.050
7.950
107,300
+0.70(+9.66%)
Sep 17, 2007
7.320
7.350
7.210
7.250
49,900
-0.06(-0.82%)
Sep 14, 2007
7.040
7.360
6.930
7.310
42,100
+0.21(+2.96%)
Sep 13, 2007
7.400
7.400
7.100
7.100
39,000
-0.24(-3.27%)
Sep 12, 2007
7.340
7.470
7.252
7.340
53,200
-0.05(-0.68%)
Sep 11, 2007
7.210
7.420
7.100
7.390
28,400
+0.23(+3.21%)
Sep 10, 2007
7.430
7.430
6.900
7.160
77,500
-0.07(-0.97%)
Sep 07, 2007
7.460
7.460
7.000
7.230
59,600
-0.32(-4.24%)
Sep 06, 2007
7.650
7.650
7.380
7.550
40,100
-0.05(-0.66%)
Sep 05, 2007
7.550
7.760
7.390
7.600
88,600
+0.07(+0.93%)
Sep 04, 2007
7.540
7.560
7.370
7.530
71,700
-0.01(-0.13%)
Aug 31, 2007
7.720
7.800
7.350
7.540
114,500
-0.06(-0.79%)
Aug 30, 2007
7.780
7.780
7.510
7.600
62,300
-0.20(-2.56%)
Aug 29, 2007
7.420
7.800
7.200
7.800
75,700
+0.53(+7.29%)
Aug 28, 2007
7.530
7.530
7.120
7.270
66,700
-0.26(-3.45%)
Aug 27, 2007
7.600
7.650
7.160
7.530
58,800
+0.07(+0.94%)
Aug 24, 2007
7.300
7.570
7.110
7.460
73,800
+0.12(+1.63%)
Aug 23, 2007
7.730
7.810
7.260
7.340
46,000
-0.38(-4.92%)
Aug 22, 2007
7.610
7.850
7.400
7.720
96,100
+0.02(+0.26%)
Aug 21, 2007
7.780
7.830
7.500
7.700
78,100
-0.08(-1.03%)
Aug 20, 2007
7.600
7.800
7.390
7.780
97,500
+0.19(+2.50%)
Aug 17, 2007
7.350
7.600
6.960
7.590
161,600
+0.34(+4.69%)
Aug 16, 2007
6.930
7.270
6.800
7.250
149,700
+0.45(+6.62%)
Aug 15, 2007
7.050
7.230
6.760
6.800
95,300
-0.20(-2.86%)
Aug 14, 2007
6.950
7.070
6.810
7.000
91,900
+0.07(+1.01%)
Aug 13, 2007
7.110
7.130
6.680
6.930
115,600
-0.07(-1.00%)
Aug 10, 2007
6.100
7.000
5.820
7.000
240,500
+0.77(+12.36%)
Aug 09, 2007
5.740
6.360
5.600
6.230
109,100
-0.17(-2.66%)
Aug 08, 2007
5.360
6.450
5.320
6.400
184,400
+1.18(+22.61%)
Aug 07, 2007
5.380
5.500
5.160
5.220
78,900
-0.26(-4.74%)
Aug 06, 2007
4.750
5.500
4.750
5.480
143,500
+0.58(+11.84%)
Aug 03, 2007
5.000
5.220
4.840
4.900
79,100
-0.32(-6.13%)
Aug 02, 2007
5.290
5.400
5.180
5.220
72,300
-0.03(-0.57%)
Aug 01, 2007
5.020
5.300
4.900
5.250
76,500
+0.20(+3.96%)
Jul 31, 2007
5.480
5.520
4.960
5.050
136,700
-0.31(-5.78%)
Jul 30, 2007
4.860
5.390
4.750
5.360
83,600
+0.42(+8.50%)
Jul 27, 2007
4.970
5.200
4.800
4.940
113,700
-0.06(-1.20%)
Jul 26, 2007
5.180
5.350
4.970
5.000
90,300
-0.32(-6.02%)
Jul 25, 2007
5.510
5.680
5.060
5.320
100,800
-0.17(-3.10%)
Jul 24, 2007
6.020
6.020
5.300
5.490
150,200
-0.64(-10.44%)
Jul 23, 2007
6.200
6.200
5.930
6.130
112,700
-0.08(-1.29%)
Jul 20, 2007
6.570
6.710
6.120
6.210
140,600
-0.37(-5.62%)
Jul 19, 2007
6.450
6.600
6.310
6.580
61,600
+0.19(+2.97%)
Jul 18, 2007
6.500
6.670
6.230
6.390
71,100
-0.14(-2.14%)
Jul 17, 2007
6.910
6.910
6.500
6.530
52,800
-0.38(-5.50%)
Jul 16, 2007
7.000
7.200
6.600
6.910
118,700
-0.24(-3.36%)
Jul 13, 2007
7.140
7.230
6.890
7.150
95,800
-0.02(-0.28%)
Jul 12, 2007
7.190
7.230
6.920
7.170
63,700
+0.11(+1.56%)
Jul 11, 2007
6.960
7.090
6.870
7.060
53,400
+0.21(+3.07%)
Jul 10, 2007
7.200
7.290
6.660
6.850
118,900
-0.44(-6.04%)
Jul 09, 2007
7.450
7.450
7.170
7.290
66,800
-0.13(-1.75%)
Jul 06, 2007
7.190
7.500
7.060
7.420
24,200
+0.24(+3.34%)
Jul 05, 2007
7.510
7.510
7.100
7.180
50,600
-0.34(-4.52%)
Jul 03, 2007
7.440
7.600
7.300
7.520
66,400
+0.18(+2.45%)
Jul 02, 2007
7.180
7.470
6.940
7.340
259,200
+0.30(+4.26%)
Jun 29, 2007
7.430
7.710
7.000
7.040
121,300
-0.29(-3.96%)
Jun 28, 2007
7.120
7.820
7.080
7.330
196,500
+0.20(+2.81%)
Jun 27, 2007
5.990
7.190
5.880
7.130
218,300
+1.03(+16.89%)
Jun 26, 2007
6.430
6.460
6.070
6.100
170,900
-0.21(-3.33%)
Jun 25, 2007
6.760
6.860
6.200
6.310
259,200
-0.45(-6.66%)
Jun 22, 2007
7.070
7.110
6.700
6.760
1,581,100
-0.24(-3.43%)
Jun 21, 2007
7.280
7.280
6.950
7.000
78,800
-0.21(-2.91%)
Jun 20, 2007
7.500
7.500
7.210
7.210
65,800
-0.09(-1.23%)
Jun 19, 2007
6.820
7.390
6.820
7.300
66,700
+0.55(+8.15%)
Jun 18, 2007
6.800
6.900
6.750
6.750
51,800
-0.05(-0.74%)
Jun 15, 2007
6.780
6.990
6.700
6.800
30,400
+0.03(+0.44%)
Jun 14, 2007
6.930
6.960
6.520
6.770
88,500
-0.07(-1.02%)
Jun 13, 2007
7.250
7.330
6.670
6.840
85,100
-0.41(-5.66%)
Jun 12, 2007
7.860
8.000
7.250
7.250
79,800
-0.54(-6.93%)
Jun 11, 2007
7.900
8.010
7.770
7.790
54,700
-0.07(-0.89%)
Jun 08, 2007
7.900
7.900
7.760
7.860
25,400
-0.02(-0.25%)
Jun 07, 2007
7.850
7.900
7.840
7.880
14,100
+0.06(+0.77%)
Jun 06, 2007
7.950
7.990
7.760
7.820
23,900
-0.13(-1.64%)
Jun 05, 2007
7.970
8.000
7.750
7.950
47,100
-0.05(-0.62%)
Jun 04, 2007
7.970
8.000
7.890
8.000
49,100
+0.10(+1.27%)
Jun 01, 2007
7.750
7.900
7.750
7.900
32,400
+0.15(+1.94%)
May 31, 2007
7.990
7.990
7.700
7.750
30,400
-0.15(-1.90%)
May 30, 2007
7.970
7.970
7.900
7.900
21,200
-0.05(-0.63%)
May 29, 2007
7.950
8.000
7.910
7.950
46,900
+0.05(+0.63%)
May 25, 2007
7.790
7.900
7.610
7.900
78,800
+0.12(+1.54%)
May 24, 2007
7.510
7.800
7.501
7.780
38,900
+0.18(+2.37%)
May 23, 2007
7.580
7.680
7.530
7.600
78,800
-0.04(-0.52%)
May 22, 2007
7.540
7.660
7.530
7.640
13,500
+0.03(+0.39%)
May 21, 2007
7.610
7.640
7.550
7.610
15,400
-0.02(-0.26%)
May 18, 2007
7.750
7.750
7.600
7.630
21,000
-0.12(-1.55%)
May 17, 2007
7.720
7.780
7.710
7.750
35,300
-0.04(-0.51%)
May 16, 2007
7.750
7.790
7.670
7.790
10,400
-0.01(-0.13%)
May 15, 2007
7.750
7.800
7.680
7.800
21,600
+0.05(+0.65%)
May 14, 2007
7.610
7.750
7.600
7.750
22,900
+0.01(+0.13%)
May 11, 2007
7.720
7.740
7.550
7.740
19,900
+0.08(+1.04%)
May 10, 2007
7.750
7.750
7.620
7.660
20,900
-0.09(-1.16%)
May 09, 2007
7.730
7.750
7.660
7.750
12,600
+0.02(+0.26%)
May 08, 2007
7.730
7.750
7.680
7.730
22,800
+0.03(+0.39%)
May 07, 2007
7.710
7.750
7.680
7.700
23,300
-0.05(-0.65%)
May 04, 2007
7.740
7.780
7.660
7.750
16,700
+0.06(+0.78%)
May 03, 2007
7.790
7.790
7.660
7.690
15,400
-0.06(-0.77%)
May 02, 2007
7.680
7.800
7.650
7.750
47,300
+0.11(+1.44%)
May 01, 2007
7.670
7.670
7.560
7.640
16,800
-0.02(-0.26%)
Apr 30, 2007
7.690
7.690
7.580
7.660
39,600
-0.01(-0.13%)
Apr 27, 2007
7.600
7.690
7.560
7.670
26,100
+0.07(+0.92%)
Apr 26, 2007
7.690
7.700
7.600
7.600
10,600
-0.09(-1.17%)
Apr 25, 2007
7.570
7.690
7.494
7.690
22,100
+0.13(+1.72%)
Apr 24, 2007
7.590
7.690
7.480
7.560
22,700
-0.03(-0.40%)
Apr 23, 2007
7.520
7.710
7.520
7.590
21,600
-0.02(-0.26%)
Apr 20, 2007
7.600
7.680
7.560
7.610
17,300
-0.01(-0.13%)
Apr 19, 2007
7.650
7.720
7.600
7.620
22,000
-0.07(-0.91%)
Apr 18, 2007
7.770
7.790
7.660
7.690
30,000
-0.09(-1.16%)
Apr 17, 2007
7.790
7.790
7.720
7.780
14,800
+0.00(+0.00%)
Apr 16, 2007
7.700
7.840
7.680
7.780
23,700
-0.01(-0.13%)
Apr 13, 2007
7.480
7.800
7.440
7.790
53,700
+0.31(+4.14%)
Apr 12, 2007
7.300
7.500
7.300
7.480
36,100
+0.18(+2.47%)
Apr 11, 2007
7.300
7.300
7.020
7.300
10,300
+0.00(+0.00%)
Apr 10, 2007
7.300
7.410
7.260
7.300
29,500
+0.03(+0.41%)
Apr 09, 2007
7.300
7.360
7.160
7.270
26,200
-0.03(-0.41%)
Apr 05, 2007
7.370
7.370
7.240
7.300
10,600
+0.00(+0.00%)
Apr 04, 2007
7.350
7.400
7.120
7.300
17,400
-0.06(-0.82%)
Apr 03, 2007
7.390
7.470
7.280
7.360
22,100
-0.01(-0.14%)
Apr 02, 2007
7.350
7.380
7.270
7.370
15,000
+0.06(+0.82%)
Mar 30, 2007
7.140
7.400
7.110
7.310
26,000
+0.19(+2.67%)
Mar 29, 2007
7.250
7.260
7.060
7.120
21,300
-0.08(-1.11%)
Mar 28, 2007
7.490
7.500
7.200
7.200
12,800
-0.19(-2.57%)
Mar 27, 2007
7.550
7.570
7.290
7.390
15,000
-0.16(-2.12%)
Mar 26, 2007
7.520
7.550
7.430
7.550
13,000
+0.06(+0.80%)
Mar 23, 2007
7.400
7.730
7.400
7.490
14,600
+0.13(+1.77%)
Mar 22, 2007
7.340
7.400
7.190
7.360
16,900
-0.02(-0.27%)
Mar 21, 2007
7.750
7.776
7.000
7.380
25,000
-0.33(-4.28%)
Mar 20, 2007
7.550
8.230
7.360
7.710
161,600
+0.11(+1.45%)
Mar 19, 2007
7.180
7.600
7.180
7.600
61,900
+0.45(+6.29%)
Mar 16, 2007
7.150
7.200
6.900
7.150
33,800
+0.00(+0.00%)
Mar 15, 2007
7.150
7.150
7.050
7.150
18,100
+0.00(+0.00%)
Mar 14, 2007
7.070
7.150
6.860
7.150
42,000
+0.15(+2.14%)
Mar 13, 2007
7.020
7.100
6.920
7.000
17,000
-0.02(-0.28%)
Mar 12, 2007
7.000
7.050
6.970
7.020
23,900
+0.02(+0.29%)
Mar 09, 2007
6.900
7.000
6.870
7.000
14,400
+0.12(+1.74%)
Mar 08, 2007
6.840
6.910
6.840
6.880
13,500
-0.01(-0.15%)
Mar 07, 2007
6.900
6.900
6.800
6.890
18,000
+0.02(+0.29%)
Mar 06, 2007
6.900
6.990
6.810
6.870
9,600
-0.03(-0.43%)
Mar 05, 2007
6.970
7.040
6.890
6.900
11,100
-0.04(-0.58%)
Mar 02, 2007
6.950
6.970
6.880
6.940
18,700
+0.02(+0.29%)
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.