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
)
2.980
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012
10.19
10.19
9.880
9.880
61,475
-0.22(-2.18%)
Mar 29, 2012
10.22
10.23
10.01
10.10
42,635
-0.23(-2.23%)
Mar 28, 2012
10.68
10.72
10.19
10.33
111,938
-0.36(-3.37%)
Mar 27, 2012
10.66
10.90
10.66
10.69
57,429
-0.01(-0.09%)
Mar 26, 2012
10.29
10.75
10.26
10.70
94,649
+0.54(+5.31%)
Mar 23, 2012
9.900
10.19
9.810
10.16
62,938
+0.23(+2.32%)
Mar 22, 2012
10.24
10.24
9.880
9.930
34,318
-0.45(-4.34%)
Mar 21, 2012
10.36
10.43
10.30
10.38
49,063
+0.02(+0.19%)
Mar 20, 2012
10.36
10.47
10.30
10.36
52,289
-0.13(-1.24%)
Mar 19, 2012
10.24
10.65
10.22
10.49
65,845
+0.21(+2.04%)
Mar 16, 2012
10.21
10.31
9.970
10.28
202,393
+0.11(+1.08%)
Mar 15, 2012
10.24
10.24
9.970
10.17
40,016
-0.04(-0.39%)
Mar 14, 2012
10.27
10.36
10.05
10.21
70,075
-0.11(-1.07%)
Mar 13, 2012
10.07
10.34
9.920
10.32
65,991
+0.40(+4.03%)
Mar 12, 2012
9.970
10.01
9.830
9.920
48,317
-0.15(-1.49%)
Mar 09, 2012
9.840
10.15
9.800
10.07
86,882
+0.19(+1.92%)
Mar 08, 2012
10.08
10.08
9.720
9.880
60,017
-0.14(-1.40%)
Mar 07, 2012
10.01
10.04
9.810
10.02
56,305
+0.00(+0.00%)
Mar 06, 2012
10.31
10.40
9.990
10.02
62,676
-0.44(-4.21%)
Mar 05, 2012
9.990
10.50
9.900
10.46
72,178
+0.40(+3.98%)
Mar 02, 2012
10.60
10.61
9.940
10.06
138,497
-0.59(-5.54%)
Mar 01, 2012
10.72
10.97
10.60
10.65
73,222
-0.03(-0.28%)
Feb 29, 2012
11.12
11.20
10.68
10.68
117,863
-0.45(-4.04%)
Feb 28, 2012
11.29
11.38
11.08
11.13
51,405
-0.20(-1.77%)
Feb 27, 2012
11.07
11.40
11.00
11.33
73,152
+0.14(+1.25%)
Feb 24, 2012
11.26
11.30
11.06
11.19
45,051
-0.10(-0.89%)
Feb 23, 2012
11.11
11.35
11.09
11.29
64,868
+0.16(+1.44%)
Feb 22, 2012
11.13
11.33
11.05
11.13
63,736
-0.08(-0.71%)
Feb 21, 2012
11.24
11.35
11.12
11.21
49,928
-0.03(-0.27%)
Feb 17, 2012
11.14
11.29
11.05
11.24
58,276
+0.13(+1.17%)
Feb 16, 2012
10.75
11.22
10.75
11.11
54,532
+0.33(+3.06%)
Feb 15, 2012
10.94
10.95
10.67
10.78
77,573
-0.08(-0.74%)
Feb 14, 2012
10.91
11.04
10.72
10.86
66,561
-0.14(-1.27%)
Feb 13, 2012
10.66
11.02
10.52
11.00
69,926
+0.48(+4.56%)
Feb 10, 2012
10.47
10.59
10.22
10.52
69,788
-0.14(-1.31%)
Feb 09, 2012
10.97
10.97
10.56
10.66
59,812
-0.32(-2.91%)
Feb 08, 2012
11.00
11.12
10.77
10.98
56,906
-0.05(-0.45%)
Feb 07, 2012
11.17
11.29
11.02
11.03
48,484
-0.21(-1.87%)
Feb 06, 2012
11.28
11.43
11.14
11.24
58,916
-0.08(-0.71%)
Feb 03, 2012
10.64
11.35
10.58
11.32
116,502
+0.89(+8.53%)
Feb 02, 2012
10.33
10.71
10.23
10.43
100,396
+0.09(+0.87%)
Feb 01, 2012
10.40
10.47
10.30
10.34
104,166
+0.03(+0.29%)
Jan 31, 2012
10.19
10.40
10.15
10.31
86,770
+0.19(+1.88%)
Jan 30, 2012
9.930
10.22
9.920
10.12
59,841
+0.04(+0.40%)
Jan 27, 2012
9.910
10.19
9.910
10.08
62,326
+0.07(+0.70%)
Jan 26, 2012
10.12
10.12
9.900
10.01
61,994
-0.05(-0.50%)
Jan 25, 2012
10.09
10.12
9.980
10.06
60,292
-0.09(-0.89%)
Jan 24, 2012
9.970
10.19
9.900
10.15
76,922
+0.06(+0.59%)
Jan 23, 2012
9.990
10.22
9.950
10.09
91,490
+0.12(+1.20%)
Jan 20, 2012
9.770
10.01
9.690
9.970
80,838
+0.19(+1.94%)
Jan 19, 2012
9.950
9.950
9.680
9.780
68,393
-0.16(-1.61%)
Jan 18, 2012
9.780
9.950
9.620
9.940
57,972
+0.13(+1.33%)
Jan 17, 2012
9.600
9.970
9.600
9.810
124,166
+0.29(+3.05%)
Jan 13, 2012
9.540
9.550
9.360
9.520
72,094
-0.17(-1.75%)
Jan 12, 2012
9.770
9.810
9.610
9.690
38,134
-0.10(-1.02%)
Jan 11, 2012
9.760
9.820
9.660
9.790
51,131
-0.07(-0.71%)
Jan 10, 2012
9.810
9.900
9.650
9.860
77,449
+0.17(+1.75%)
Jan 09, 2012
9.670
9.790
9.550
9.690
117,742
+0.04(+0.41%)
Jan 06, 2012
9.740
9.780
9.530
9.650
84,768
-0.14(-1.43%)
Jan 05, 2012
9.700
9.820
9.500
9.790
56,703
-0.02(-0.20%)
Jan 04, 2012
9.920
9.960
9.750
9.810
67,628
+0.12(+1.24%)
Dec 30, 2011
9.670
9.730
9.580
9.690
72,477
-0.02(-0.21%)
Dec 29, 2011
9.610
9.790
9.610
9.710
36,745
+0.11(+1.15%)
Dec 28, 2011
9.800
9.890
9.570
9.600
60,609
-0.26(-2.64%)
Dec 27, 2011
9.610
9.960
9.480
9.860
98,927
+0.17(+1.75%)
Dec 23, 2011
9.630
9.740
9.616
9.690
40,462
+0.13(+1.36%)
Dec 21, 2011
9.410
9.590
9.290
9.560
42,780
+0.08(+0.84%)
Dec 20, 2011
9.180
9.490
9.160
9.480
107,692
+0.53(+5.92%)
Dec 19, 2011
9.180
9.300
8.930
8.950
105,392
-0.17(-1.86%)
Dec 16, 2011
9.000
9.120
8.910
9.120
162,066
+0.17(+1.90%)
Dec 15, 2011
9.000
9.110
8.760
8.950
84,722
+0.07(+0.79%)
Dec 14, 2011
8.500
8.980
8.440
8.880
118,851
+0.27(+3.14%)
Dec 13, 2011
8.830
8.980
8.570
8.610
102,580
-0.16(-1.82%)
Dec 12, 2011
8.630
8.800
8.530
8.770
74,773
-0.04(-0.45%)
Dec 09, 2011
8.320
8.880
8.310
8.810
124,412
+0.51(+6.14%)
Dec 08, 2011
8.390
8.470
8.260
8.300
101,603
-0.22(-2.58%)
Dec 07, 2011
8.780
8.780
8.480
8.520
139,487
-0.35(-3.95%)
Dec 06, 2011
8.980
9.030
8.730
8.870
96,463
-0.14(-1.55%)
Dec 05, 2011
8.880
9.140
8.810
9.010
166,856
+0.28(+3.21%)
Dec 02, 2011
8.720
8.780
8.600
8.730
46,736
+0.11(+1.28%)
Dec 01, 2011
8.520
8.790
8.380
8.620
166,017
+0.00(+0.00%)
Nov 30, 2011
8.180
8.650
8.060
8.620
367,774
+0.73(+9.25%)
Nov 29, 2011
8.070
8.160
7.850
7.890
58,728
-0.22(-2.71%)
Nov 28, 2011
7.710
8.160
7.710
8.110
121,065
+0.63(+8.42%)
Nov 25, 2011
7.590
7.710
7.480
7.480
34,646
-0.13(-1.71%)
Nov 23, 2011
7.840
7.960
7.600
7.610
83,917
-0.32(-4.04%)
Nov 22, 2011
7.860
8.100
7.840
7.930
75,915
+0.02(+0.25%)
Nov 21, 2011
7.900
8.000
7.840
7.910
71,608
-0.17(-2.10%)
Nov 18, 2011
7.870
8.090
7.870
8.080
76,475
+0.20(+2.54%)
Nov 17, 2011
7.900
8.130
7.830
7.880
68,452
-0.02(-0.25%)
Nov 16, 2011
8.020
8.150
7.900
7.900
71,988
-0.24(-2.95%)
Nov 15, 2011
7.890
8.240
7.880
8.140
71,569
+0.17(+2.13%)
Nov 14, 2011
7.930
8.070
7.830
7.970
87,647
-0.04(-0.50%)
Nov 11, 2011
7.720
8.020
7.670
8.010
78,362
+0.39(+5.12%)
Nov 10, 2011
7.780
7.830
7.580
7.620
64,889
+0.00(+0.00%)
Nov 09, 2011
7.900
8.020
7.610
7.620
111,442
-0.55(-6.73%)
Nov 08, 2011
7.940
8.260
7.810
8.170
75,939
+0.32(+4.08%)
Nov 07, 2011
7.630
7.900
7.550
7.850
56,006
+0.16(+2.08%)
Nov 04, 2011
7.510
7.870
7.510
7.690
54,210
-0.36(-4.47%)
Nov 03, 2011
7.570
8.080
7.560
8.050
135,517
+0.34(+4.41%)
Nov 02, 2011
7.630
7.740
7.510
7.710
119,358
+0.23(+3.07%)
Nov 01, 2011
7.550
7.860
7.410
7.480
145,867
-0.36(-4.59%)
Oct 31, 2011
7.650
7.970
7.610
7.840
135,725
+0.11(+1.42%)
Oct 28, 2011
7.760
7.940
7.610
7.730
128,399
-0.09(-1.15%)
Oct 27, 2011
7.320
7.860
7.260
7.820
228,311
+0.70(+9.83%)
Oct 26, 2011
7.120
7.160
7.000
7.120
105,768
+0.12(+1.71%)
Oct 25, 2011
7.260
7.380
6.970
7.000
86,821
-0.36(-4.89%)
Oct 24, 2011
7.100
7.400
7.070
7.360
166,765
+0.26(+3.66%)
Oct 21, 2011
7.000
7.110
6.840
7.100
86,523
+0.23(+3.35%)
Oct 20, 2011
6.900
6.920
6.740
6.870
44,323
+0.01(+0.15%)
Oct 19, 2011
7.090
7.170
6.820
6.860
87,649
-0.29(-4.06%)
Oct 18, 2011
6.910
7.170
6.810
7.150
121,836
+0.29(+4.23%)
Oct 17, 2011
7.080
7.150
6.810
6.860
96,266
-0.28(-3.92%)
Oct 14, 2011
6.990
7.160
6.920
7.140
77,404
+0.20(+2.88%)
Oct 13, 2011
7.100
7.100
6.850
6.940
69,538
-0.20(-2.80%)
Oct 12, 2011
7.050
7.160
6.980
7.140
125,783
+0.11(+1.56%)
Oct 11, 2011
6.870
7.050
6.860
7.030
122,992
+0.09(+1.30%)
Oct 10, 2011
6.730
6.960
6.677
6.940
122,871
+0.36(+5.47%)
Oct 07, 2011
6.790
6.820
6.430
6.580
92,468
-0.24(-3.52%)
Oct 06, 2011
6.820
6.860
6.620
6.820
72,408
-0.06(-0.87%)
Oct 05, 2011
6.750
6.910
6.500
6.880
112,418
+0.09(+1.33%)
Oct 04, 2011
5.970
6.900
5.960
6.790
179,686
+0.81(+13.55%)
Oct 03, 2011
6.370
6.570
5.980
5.980
103,474
-0.43(-6.71%)
Sep 30, 2011
6.270
6.550
6.190
6.410
128,992
+0.04(+0.63%)
Sep 29, 2011
6.330
6.370
6.100
6.370
60,779
+0.20(+3.24%)
Sep 28, 2011
6.650
6.650
6.170
6.170
97,641
-0.50(-7.50%)
Sep 27, 2011
6.540
6.740
6.450
6.670
127,171
+0.27(+4.22%)
Sep 26, 2011
6.200
6.440
6.140
6.400
79,566
+0.26(+4.23%)
Sep 23, 2011
6.100
6.300
5.970
6.140
94,876
+0.08(+1.32%)
Sep 22, 2011
6.020
6.360
6.010
6.060
131,913
-0.15(-2.42%)
Sep 21, 2011
6.450
6.540
6.160
6.210
97,794
-0.21(-3.27%)
Sep 20, 2011
6.780
6.810
6.420
6.420
70,549
-0.35(-5.17%)
Sep 19, 2011
6.660
6.900
6.630
6.770
102,405
-0.02(-0.29%)
Sep 16, 2011
6.690
6.820
6.550
6.790
174,557
+0.14(+2.11%)
Sep 15, 2011
6.710
6.710
6.580
6.650
54,010
-0.02(-0.30%)
Sep 14, 2011
6.580
6.770
6.480
6.670
76,740
+0.17(+2.62%)
Sep 13, 2011
6.410
6.550
6.260
6.500
76,780
+0.12(+1.88%)
Sep 12, 2011
6.040
6.410
6.040
6.380
69,157
+0.23(+3.74%)
Sep 09, 2011
6.190
6.420
6.020
6.150
151,791
-0.10(-1.60%)
Sep 08, 2011
6.600
6.640
6.230
6.250
62,008
-0.40(-6.02%)
Sep 07, 2011
6.510
6.670
6.470
6.650
92,691
+0.24(+3.74%)
Sep 06, 2011
6.140
6.440
6.140
6.410
80,909
+0.12(+1.91%)
Sep 02, 2011
6.400
6.480
6.200
6.290
113,754
-0.21(-3.23%)
Sep 01, 2011
6.770
6.860
6.450
6.500
75,899
-0.29(-4.27%)
Aug 31, 2011
6.950
6.950
6.610
6.790
77,237
-0.15(-2.16%)
Aug 30, 2011
6.920
6.980
6.780
6.940
65,703
-0.03(-0.43%)
Aug 29, 2011
6.710
6.990
6.710
6.970
100,937
+0.32(+4.81%)
Aug 26, 2011
6.560
6.740
6.500
6.650
83,945
+0.04(+0.61%)
Aug 25, 2011
6.920
6.920
6.610
6.610
94,195
-0.30(-4.34%)
Aug 24, 2011
6.890
6.940
6.690
6.910
68,808
-0.02(-0.29%)
Aug 23, 2011
6.480
6.940
6.430
6.930
135,303
+0.50(+7.78%)
Aug 22, 2011
6.330
6.530
6.250
6.430
100,107
+0.30(+4.89%)
Aug 19, 2011
6.100
6.320
6.040
6.130
84,949
-0.05(-0.81%)
Aug 18, 2011
6.380
6.480
6.160
6.180
128,853
-0.41(-6.22%)
Aug 17, 2011
6.530
6.630
6.450
6.590
42,905
+0.10(+1.54%)
Aug 16, 2011
6.510
6.650
6.360
6.490
76,058
-0.16(-2.41%)
Aug 15, 2011
6.490
6.670
6.400
6.650
52,954
+0.24(+3.74%)
Aug 12, 2011
6.710
6.710
6.370
6.410
75,259
-0.25(-3.75%)
Aug 11, 2011
6.410
6.770
6.385
6.660
156,270
+0.32(+5.05%)
Aug 10, 2011
6.800
6.900
6.330
6.340
142,957
-0.71(-10.07%)
Aug 09, 2011
6.660
7.050
6.380
7.050
179,556
+0.49(+7.47%)
Aug 08, 2011
6.660
7.080
6.560
6.560
232,606
-0.27(-3.95%)
Aug 05, 2011
6.660
6.960
6.530
6.830
130,308
+0.26(+3.96%)
Aug 04, 2011
6.800
6.920
6.560
6.570
97,823
-0.33(-4.78%)
Aug 03, 2011
6.890
7.040
6.780
6.900
60,787
+0.04(+0.58%)
Aug 02, 2011
6.960
7.060
6.850
6.860
71,046
-0.13(-1.86%)
Aug 01, 2011
6.960
7.030
6.850
6.990
88,533
+0.11(+1.60%)
Jul 29, 2011
6.840
6.990
6.840
6.880
78,909
-0.07(-1.01%)
Jul 28, 2011
6.780
6.970
6.780
6.950
57,860
+0.19(+2.81%)
Jul 27, 2011
6.900
6.930
6.710
6.760
108,790
-0.15(-2.17%)
Jul 26, 2011
6.950
7.040
6.890
6.910
50,029
-0.02(-0.29%)
Jul 25, 2011
6.910
7.040
6.870
6.930
51,808
-0.07(-1.00%)
Jul 22, 2011
6.990
7.050
6.950
7.000
46,124
-0.14(-1.96%)
Jul 21, 2011
6.950
7.160
6.930
7.140
70,495
+0.25(+3.63%)
Jul 20, 2011
7.240
7.250
6.860
6.890
57,062
-0.34(-4.70%)
Jul 19, 2011
7.050
7.230
7.030
7.230
74,532
+0.23(+3.29%)
Jul 18, 2011
7.060
7.060
6.920
7.000
71,848
-0.09(-1.27%)
Jul 15, 2011
7.030
7.100
7.030
7.090
92,969
+0.07(+1.00%)
Jul 14, 2011
7.100
7.100
6.990
7.020
97,204
-0.05(-0.71%)
Jul 13, 2011
7.000
7.070
6.950
7.070
65,788
+0.11(+1.58%)
Jul 12, 2011
6.960
7.020
6.930
6.960
149,723
-0.01(-0.14%)
Jul 11, 2011
6.910
7.050
6.900
6.970
83,464
-0.03(-0.43%)
Jul 08, 2011
6.850
7.030
6.850
7.000
48,339
+0.02(+0.29%)
Jul 07, 2011
6.980
7.050
6.910
6.980
67,334
+0.04(+0.58%)
Jul 06, 2011
6.940
6.970
6.860
6.940
66,603
-0.01(-0.14%)
Jul 05, 2011
6.810
6.960
6.700
6.950
92,640
+0.15(+2.21%)
Jul 01, 2011
6.820
6.930
6.780
6.800
65,710
-0.02(-0.29%)
Jun 30, 2011
6.690
6.840
6.490
6.820
68,757
+0.17(+2.56%)
Jun 29, 2011
6.880
6.880
6.630
6.650
39,609
-0.21(-3.06%)
Jun 28, 2011
6.830
6.880
6.730
6.860
73,379
+0.04(+0.59%)
Jun 27, 2011
6.730
6.830
6.680
6.820
62,886
+0.11(+1.64%)
Jun 24, 2011
6.690
6.740
6.560
6.710
228,076
+0.03(+0.45%)
Jun 23, 2011
6.400
6.730
6.370
6.680
64,008
+0.20(+3.09%)
Jun 22, 2011
6.710
6.760
6.470
6.480
45,105
-0.29(-4.28%)
Jun 21, 2011
6.620
6.790
6.610
6.770
123,081
+0.24(+3.68%)
Jun 20, 2011
6.530
6.570
6.470
6.530
84,962
+0.13(+2.03%)
Jun 17, 2011
6.390
6.430
6.220
6.400
185,949
+0.05(+0.79%)
Jun 16, 2011
6.300
6.495
6.300
6.350
75,729
+0.08(+1.28%)
Jun 15, 2011
6.450
6.560
6.270
6.270
67,802
-0.28(-4.27%)
Jun 14, 2011
6.600
6.650
6.520
6.550
52,688
+0.04(+0.61%)
Jun 13, 2011
6.590
6.640
6.460
6.510
75,965
-0.08(-1.21%)
Jun 10, 2011
6.410
6.670
6.360
6.590
146,784
+0.12(+1.85%)
Jun 09, 2011
6.510
6.620
6.450
6.470
36,277
-0.03(-0.46%)
Jun 08, 2011
6.630
6.630
6.450
6.500
58,053
-0.17(-2.55%)
Jun 07, 2011
6.540
6.720
6.490
6.670
66,323
+0.18(+2.77%)
Jun 06, 2011
6.470
6.540
6.400
6.490
76,804
+0.02(+0.31%)
Jun 03, 2011
6.380
6.520
6.380
6.470
111,902
-0.06(-0.92%)
May 24, 2011
6.720
6.720
6.520
6.530
81,069
-0.18(-2.68%)
May 23, 2011
6.540
6.740
6.540
6.710
95,820
+0.12(+1.82%)
May 20, 2011
6.570
6.720
6.550
6.590
94,618
-0.01(-0.15%)
May 19, 2011
6.780
6.790
6.590
6.600
60,492
-0.13(-1.93%)
May 18, 2011
6.640
6.740
6.490
6.730
86,596
+0.10(+1.51%)
May 17, 2011
6.720
6.930
6.620
6.630
159,919
-0.16(-2.36%)
May 16, 2011
6.780
6.950
6.751
6.790
84,030
-0.02(-0.29%)
May 13, 2011
7.050
7.050
6.800
6.810
34,839
-0.24(-3.40%)
May 12, 2011
6.850
7.070
6.850
7.050
46,144
+0.18(+2.62%)
May 11, 2011
7.200
7.200
6.860
6.870
46,661
-0.38(-5.24%)
May 10, 2011
7.100
7.250
7.060
7.250
69,451
+0.19(+2.69%)
May 09, 2011
6.730
7.070
6.730
7.060
82,529
+0.30(+4.44%)
May 06, 2011
6.930
7.020
6.700
6.760
64,897
-0.12(-1.74%)
May 05, 2011
7.000
7.050
6.870
6.880
91,284
-0.14(-1.99%)
May 04, 2011
7.120
7.130
7.020
7.020
69,507
-0.11(-1.54%)
May 03, 2011
7.250
7.320
7.080
7.130
43,682
-0.13(-1.79%)
May 02, 2011
7.320
7.320
7.260
7.260
56,033
-0.19(-2.55%)
Apr 29, 2011
7.320
7.490
7.260
7.450
89,107
+0.14(+1.92%)
Apr 28, 2011
7.270
7.310
7.260
7.310
36,983
+0.05(+0.69%)
Apr 27, 2011
7.260
7.270
7.200
7.260
45,920
-0.02(-0.27%)
Apr 26, 2011
7.070
7.310
7.050
7.280
67,332
+0.21(+2.97%)
Apr 25, 2011
7.020
7.090
7.000
7.070
42,070
+0.03(+0.43%)
Apr 21, 2011
7.190
7.190
7.000
7.040
28,674
-0.09(-1.26%)
Apr 20, 2011
7.180
7.200
7.070
7.130
35,732
+0.06(+0.85%)
Apr 19, 2011
7.160
7.160
7.050
7.070
48,197
-0.05(-0.70%)
Apr 18, 2011
7.100
7.170
7.070
7.120
51,865
-0.10(-1.39%)
Apr 15, 2011
7.130
7.250
7.120
7.220
70,790
+0.06(+0.84%)
Apr 14, 2011
7.020
7.190
7.020
7.160
23,534
+0.06(+0.85%)
Apr 13, 2011
7.140
7.150
7.060
7.100
66,167
-0.01(-0.14%)
Apr 12, 2011
7.120
7.270
7.110
7.110
45,969
-0.04(-0.56%)
Apr 11, 2011
7.060
7.190
7.060
7.150
58,786
+0.08(+1.13%)
Apr 08, 2011
7.280
7.320
7.060
7.070
47,354
-0.15(-2.08%)
Apr 07, 2011
7.530
7.530
7.210
7.220
37,230
-0.28(-3.73%)
Apr 06, 2011
7.390
7.500
7.350
7.500
41,632
+0.13(+1.76%)
Apr 05, 2011
7.240
7.400
7.220
7.370
49,292
+0.10(+1.38%)
Apr 04, 2011
7.290
7.310
7.210
7.270
45,396
-0.02(-0.27%)
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.