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 (%)
Apr 29, 2016
7.860
8.240
7.800
8.150
86,872
+0.10(+1.24%)
Apr 28, 2016
8.140
8.370
8.030
8.050
74,969
-0.36(-4.28%)
Apr 27, 2016
8.030
8.480
8.030
8.410
73,861
+0.03(+0.36%)
Apr 26, 2016
7.800
8.410
7.800
8.380
60,045
+0.52(+6.62%)
Apr 25, 2016
7.700
7.890
7.520
7.860
50,756
+0.11(+1.42%)
Apr 22, 2016
7.730
7.930
7.620
7.750
45,656
-0.02(-0.26%)
Apr 21, 2016
7.930
8.120
7.730
7.770
37,868
-0.14(-1.77%)
Apr 20, 2016
7.900
8.170
7.830
7.910
85,037
-0.19(-2.35%)
Apr 19, 2016
8.200
8.390
8.060
8.100
56,596
-0.25(-2.99%)
Apr 18, 2016
7.910
8.380
7.750
8.350
79,256
+0.44(+5.56%)
Apr 15, 2016
7.740
8.010
7.740
7.910
40,025
+0.06(+0.76%)
Apr 14, 2016
8.210
8.500
7.700
7.850
65,199
-0.49(-5.88%)
Apr 13, 2016
7.610
8.500
7.610
8.340
155,719
+0.74(+9.74%)
Apr 12, 2016
7.420
7.980
7.320
7.600
100,836
+0.15(+2.01%)
Apr 11, 2016
7.230
7.570
7.230
7.450
36,724
+0.30(+4.20%)
Apr 08, 2016
7.220
7.480
7.100
7.150
32,049
-0.02(-0.28%)
Apr 07, 2016
7.180
7.300
7.060
7.170
48,469
-0.08(-1.10%)
Apr 06, 2016
7.570
7.710
7.130
7.250
61,626
-0.40(-5.23%)
Apr 05, 2016
7.250
7.710
7.250
7.650
73,222
+0.35(+4.79%)
Apr 04, 2016
7.580
7.700
7.230
7.300
43,931
-0.31(-4.07%)
Apr 01, 2016
7.220
7.650
7.075
7.610
53,189
+0.37(+5.11%)
Mar 31, 2016
7.330
7.460
7.200
7.240
64,273
-0.11(-1.50%)
Mar 30, 2016
7.250
7.590
7.250
7.350
63,558
-0.01(-0.14%)
Mar 29, 2016
6.710
7.400
6.700
7.360
75,708
+0.66(+9.85%)
Mar 28, 2016
6.410
6.900
6.400
6.700
30,617
+0.02(+0.30%)
Mar 24, 2016
6.710
6.680
6.680
6.680
45,700
-0.08(-1.18%)
Mar 23, 2016
6.920
7.000
6.760
6.760
60,131
-0.14(-2.03%)
Mar 22, 2016
6.930
7.060
6.870
6.900
32,391
-0.05(-0.72%)
Mar 21, 2016
6.890
7.230
6.890
6.950
60,447
-0.05(-0.71%)
Mar 18, 2016
7.140
7.470
6.970
7.000
178,629
-0.10(-1.41%)
Mar 17, 2016
6.990
7.320
6.920
7.100
63,533
+0.12(+1.72%)
Mar 16, 2016
6.830
7.040
6.700
6.980
51,710
-0.05(-0.71%)
Mar 15, 2016
7.150
7.450
6.990
7.030
37,932
-0.24(-3.30%)
Mar 14, 2016
7.740
7.850
7.270
7.270
40,188
-0.55(-7.03%)
Mar 11, 2016
7.580
7.960
7.580
7.820
140,718
+0.29(+3.85%)
Mar 10, 2016
7.620
7.640
7.450
7.530
57,760
-0.04(-0.53%)
Mar 09, 2016
7.190
7.610
7.190
7.570
61,299
+0.29(+3.98%)
Mar 08, 2016
7.430
7.590
7.250
7.280
78,010
-0.18(-2.41%)
Mar 07, 2016
7.200
7.510
7.200
7.460
41,899
+0.23(+3.18%)
Mar 04, 2016
7.400
7.520
7.180
7.230
51,204
-0.30(-3.98%)
Mar 03, 2016
7.210
7.570
7.210
7.530
78,938
+0.22(+3.01%)
Mar 02, 2016
7.160
7.440
7.160
7.310
46,466
+0.12(+1.67%)
Mar 01, 2016
7.100
7.450
7.100
7.190
84,395
+0.17(+2.42%)
Feb 29, 2016
7.210
7.650
7.010
7.020
188,607
-0.23(-3.17%)
Feb 26, 2016
7.130
7.290
7.030
7.250
83,961
+0.19(+2.69%)
Feb 25, 2016
6.900
7.255
6.820
7.060
76,112
+0.12(+1.73%)
Feb 24, 2016
6.890
7.090
6.810
6.940
70,227
-0.13(-1.84%)
Feb 23, 2016
7.170
7.360
6.810
7.070
95,681
-0.16(-2.21%)
Feb 22, 2016
7.100
7.380
7.100
7.230
83,298
+0.06(+0.84%)
Feb 19, 2016
7.090
7.310
7.060
7.170
70,849
+0.07(+0.99%)
Feb 18, 2016
7.460
7.500
7.050
7.100
56,823
-0.38(-5.08%)
Feb 17, 2016
6.850
7.500
6.790
7.480
134,917
+0.64(+9.36%)
Feb 16, 2016
6.600
6.870
6.600
6.840
70,849
+0.33(+5.07%)
Feb 12, 2016
6.280
6.510
6.510
6.510
64,000
+0.24(+3.83%)
Feb 11, 2016
6.150
6.360
6.150
6.270
34,894
+0.02(+0.32%)
Feb 10, 2016
6.280
6.490
6.190
6.250
59,594
+0.04(+0.64%)
Feb 09, 2016
6.100
6.340
6.100
6.210
61,882
+0.05(+0.81%)
Feb 08, 2016
6.330
6.370
6.115
6.160
248,209
-0.24(-3.75%)
Feb 05, 2016
6.400
6.620
6.270
6.400
141,083
-0.02(-0.31%)
Feb 04, 2016
6.340
6.520
6.310
6.420
45,833
+0.09(+1.42%)
Feb 03, 2016
6.290
6.400
6.230
6.330
59,830
+0.06(+0.96%)
Feb 02, 2016
6.360
6.530
6.250
6.270
52,092
-0.13(-2.03%)
Feb 01, 2016
6.500
6.600
6.400
6.400
59,446
-0.08(-1.23%)
Jan 29, 2016
6.330
6.620
6.290
6.480
246,241
+0.16(+2.53%)
Jan 28, 2016
6.790
6.920
6.290
6.320
135,758
-0.37(-5.53%)
Jan 27, 2016
6.700
6.930
6.580
6.690
60,948
-0.01(-0.15%)
Jan 26, 2016
6.810
6.920
6.680
6.700
62,786
-0.05(-0.74%)
Jan 25, 2016
6.860
6.990
6.710
6.750
99,513
-0.21(-3.02%)
Jan 22, 2016
6.750
6.990
6.690
6.960
71,927
+0.26(+3.88%)
Jan 21, 2016
6.780
6.940
6.620
6.700
89,944
-0.01(-0.15%)
Jan 20, 2016
6.370
6.830
6.310
6.710
135,254
+0.29(+4.52%)
Jan 19, 2016
6.500
6.650
6.375
6.420
54,404
-0.03(-0.47%)
Jan 15, 2016
6.390
6.450
6.450
6.450
162,800
-0.11(-1.68%)
Jan 14, 2016
6.640
6.710
6.530
6.560
61,863
+0.05(+0.77%)
Jan 13, 2016
6.650
6.775
6.450
6.510
105,662
-0.14(-2.11%)
Jan 12, 2016
7.000
7.050
6.570
6.650
94,720
-0.23(-3.34%)
Jan 11, 2016
6.760
6.960
6.620
6.880
66,508
+0.25(+3.77%)
Jan 08, 2016
6.700
6.790
6.540
6.630
106,605
-0.03(-0.45%)
Jan 07, 2016
6.730
6.810
6.603
6.660
89,735
-0.14(-2.06%)
Jan 06, 2016
6.910
7.120
6.770
6.800
96,744
-0.24(-3.41%)
Jan 05, 2016
7.190
7.350
6.970
7.040
64,988
+0.04(+0.57%)
Jan 04, 2016
7.400
7.400
6.980
7.000
147,299
-0.43(-5.79%)
Dec 31, 2015
8.030
7.430
7.430
7.430
119,900
-0.57(-7.13%)
Dec 30, 2015
8.860
8.900
7.970
8.000
91,498
-0.74(-8.47%)
Dec 29, 2015
8.940
9.000
8.630
8.740
83,052
-0.06(-0.68%)
Dec 28, 2015
8.520
9.000
8.470
8.800
164,960
+0.26(+3.04%)
Dec 24, 2015
8.360
8.540
8.540
8.540
37,900
+0.25(+3.02%)
Dec 23, 2015
8.220
8.520
8.170
8.290
168,905
+0.15(+1.84%)
Dec 22, 2015
7.890
8.160
7.800
8.140
63,890
+0.27(+3.43%)
Dec 21, 2015
7.700
7.930
7.640
7.870
67,599
+0.20(+2.61%)
Dec 18, 2015
7.910
8.030
7.610
7.670
198,996
-0.30(-3.76%)
Dec 17, 2015
7.960
8.105
7.840
7.970
80,619
-0.06(-0.75%)
Dec 16, 2015
7.860
8.065
7.830
8.030
60,512
+0.20(+2.55%)
Dec 15, 2015
7.710
7.930
7.550
7.830
44,739
+0.14(+1.82%)
Dec 14, 2015
7.730
7.890
7.650
7.690
97,733
-0.14(-1.79%)
Dec 11, 2015
7.600
7.980
7.600
7.830
154,371
-0.02(-0.25%)
Dec 10, 2015
7.920
8.010
7.780
7.850
52,104
-0.17(-2.12%)
Dec 09, 2015
8.220
8.320
7.960
8.020
55,286
-0.28(-3.37%)
Dec 08, 2015
8.590
8.710
8.300
8.300
89,920
-0.44(-5.03%)
Dec 07, 2015
8.440
8.750
8.430
8.740
242,592
+0.26(+3.07%)
Dec 04, 2015
8.520
8.690
8.400
8.480
82,889
-0.11(-1.28%)
Dec 03, 2015
8.960
9.030
8.570
8.590
99,072
-0.42(-4.66%)
Dec 02, 2015
9.310
9.410
9.000
9.010
130,338
-0.37(-3.94%)
Dec 01, 2015
9.000
9.430
9.000
9.380
116,158
+0.10(+1.08%)
Nov 30, 2015
9.490
9.590
9.180
9.280
168,199
-0.39(-4.03%)
Nov 27, 2015
9.440
9.760
9.210
9.670
64,165
+0.20(+2.11%)
Nov 25, 2015
9.950
9.470
9.470
9.470
186,800
-0.58(-5.77%)
Nov 24, 2015
9.110
10.16
9.030
10.05
240,689
+0.76(+8.18%)
Nov 23, 2015
8.780
9.320
8.780
9.290
125,537
+0.39(+4.38%)
Nov 20, 2015
8.760
8.900
8.610
8.900
87,924
+0.14(+1.60%)
Nov 19, 2015
8.970
9.030
8.680
8.760
106,722
-0.27(-2.99%)
Nov 18, 2015
8.890
9.060
8.770
9.030
85,326
+0.12(+1.35%)
Nov 17, 2015
8.740
9.420
8.660
8.910
246,295
+0.08(+0.91%)
Nov 16, 2015
8.460
8.850
8.450
8.830
111,867
+0.31(+3.64%)
Nov 13, 2015
8.230
8.550
8.230
8.520
88,487
+0.20(+2.40%)
Nov 12, 2015
8.180
8.350
8.135
8.320
75,648
+0.02(+0.24%)
Nov 11, 2015
8.430
8.660
8.250
8.300
123,105
-0.18(-2.12%)
Nov 10, 2015
8.350
8.580
8.310
8.480
85,720
-0.23(-2.64%)
Nov 09, 2015
8.480
8.980
8.460
8.710
175,066
-0.01(-0.11%)
Nov 06, 2015
8.090
8.790
8.090
8.720
112,645
+0.41(+4.93%)
Nov 05, 2015
8.380
8.570
8.210
8.310
92,068
-0.17(-2.00%)
Nov 04, 2015
8.680
9.200
8.270
8.480
185,237
-0.31(-3.53%)
Nov 03, 2015
8.800
8.960
8.740
8.790
157,476
-0.02(-0.23%)
Nov 02, 2015
8.350
8.830
8.290
8.810
159,155
+0.41(+4.88%)
Oct 30, 2015
8.560
8.740
8.320
8.400
92,039
-0.33(-3.78%)
Oct 29, 2015
8.760
8.870
8.550
8.730
94,484
-0.11(-1.24%)
Oct 28, 2015
8.350
8.880
8.330
8.840
209,193
+0.43(+5.11%)
Oct 27, 2015
8.310
8.610
8.300
8.410
141,344
-0.01(-0.12%)
Oct 26, 2015
8.300
8.470
8.270
8.420
73,542
+0.02(+0.24%)
Oct 23, 2015
8.210
8.480
8.130
8.400
101,498
+0.19(+2.31%)
Oct 22, 2015
8.050
8.360
7.960
8.210
70,553
+0.15(+1.86%)
Oct 21, 2015
8.250
8.290
8.010
8.060
88,980
-0.24(-2.89%)
Oct 20, 2015
8.000
8.410
7.970
8.300
190,680
+0.23(+2.85%)
Oct 19, 2015
8.000
8.090
7.870
8.070
123,673
+0.07(+0.88%)
Oct 16, 2015
7.990
8.050
7.840
8.000
96,774
+0.02(+0.25%)
Oct 15, 2015
7.710
7.990
7.580
7.980
69,860
+0.30(+3.91%)
Oct 14, 2015
7.740
7.878
7.670
7.680
67,701
-0.11(-1.41%)
Oct 13, 2015
7.920
8.100
7.525
7.790
170,150
-0.26(-3.23%)
Oct 12, 2015
7.890
8.050
7.750
8.050
84,111
+0.15(+1.90%)
Oct 09, 2015
7.950
8.040
7.820
7.900
87,841
-0.10(-1.25%)
Oct 08, 2015
7.820
8.000
7.740
8.000
87,093
+0.11(+1.39%)
Oct 07, 2015
7.690
7.890
7.630
7.890
129,175
+0.16(+2.07%)
Oct 06, 2015
7.570
7.750
7.470
7.730
184,805
+0.23(+3.07%)
Oct 05, 2015
7.210
7.500
7.210
7.500
99,338
+0.33(+4.60%)
Oct 02, 2015
7.180
7.210
7.000
7.170
70,037
-0.04(-0.55%)
Oct 01, 2015
7.380
7.450
7.170
7.210
49,053
-0.21(-2.83%)
Sep 30, 2015
7.370
7.490
7.330
7.420
101,211
+0.08(+1.09%)
Sep 29, 2015
7.200
7.350
7.090
7.340
84,570
+0.07(+0.96%)
Sep 28, 2015
7.370
7.430
7.200
7.270
97,194
-0.17(-2.28%)
Sep 25, 2015
7.500
7.550
7.365
7.440
124,398
-0.04(-0.53%)
Sep 24, 2015
7.240
7.500
7.240
7.480
101,446
+0.17(+2.33%)
Sep 23, 2015
7.040
7.360
7.020
7.310
113,329
+0.28(+3.98%)
Sep 22, 2015
7.010
7.080
6.777
7.030
112,957
-0.07(-0.99%)
Sep 21, 2015
7.320
7.500
7.060
7.100
81,956
-0.24(-3.27%)
Sep 18, 2015
7.300
7.470
7.290
7.340
217,700
-0.09(-1.21%)
Sep 17, 2015
7.080
7.450
7.080
7.430
170,443
+0.31(+4.35%)
Sep 16, 2015
7.150
7.200
7.030
7.120
119,135
-0.03(-0.42%)
Sep 15, 2015
6.420
7.170
6.400
7.150
179,985
+0.66(+10.17%)
Sep 14, 2015
6.330
6.490
6.320
6.490
43,098
+0.17(+2.69%)
Sep 11, 2015
6.130
6.340
6.130
6.320
50,097
+0.12(+1.94%)
Sep 10, 2015
6.100
6.210
6.050
6.200
49,087
+0.02(+0.32%)
Sep 09, 2015
6.340
6.450
6.160
6.180
104,247
-0.07(-1.12%)
Sep 08, 2015
6.100
6.340
5.991
6.250
129,679
+0.22(+3.65%)
Sep 04, 2015
5.930
6.030
6.030
6.030
170,700
+0.01(+0.17%)
Sep 03, 2015
6.140
6.300
5.990
6.020
333,702
-0.16(-2.59%)
Sep 02, 2015
6.190
6.295
6.070
6.180
68,847
+0.04(+0.65%)
Sep 01, 2015
6.190
6.330
6.080
6.140
93,474
-0.15(-2.38%)
Aug 31, 2015
6.620
6.650
6.100
6.290
161,788
-0.32(-4.84%)
Aug 28, 2015
6.070
6.840
6.070
6.610
175,075
+0.48(+7.83%)
Aug 27, 2015
6.130
6.200
6.020
6.130
64,389
+0.02(+0.33%)
Aug 26, 2015
6.130
6.270
5.910
6.110
155,796
+0.13(+2.17%)
Aug 25, 2015
6.330
6.330
5.950
5.980
94,896
-0.18(-2.92%)
Aug 24, 2015
6.000
6.240
5.880
6.160
131,871
+0.09(+1.48%)
Aug 21, 2015
5.860
6.280
5.730
6.070
136,211
+0.08(+1.34%)
Aug 20, 2015
6.000
6.140
5.980
5.990
83,354
-0.12(-1.96%)
Aug 19, 2015
6.100
6.220
6.050
6.110
59,454
-0.07(-1.13%)
Aug 18, 2015
6.190
6.280
6.170
6.180
49,639
-0.06(-0.96%)
Aug 17, 2015
6.010
6.270
6.010
6.240
78,157
+0.23(+3.83%)
Aug 14, 2015
5.910
6.180
5.905
6.010
145,445
+0.05(+0.84%)
Aug 13, 2015
5.960
6.180
5.940
5.960
134,595
-0.03(-0.50%)
Aug 12, 2015
6.100
6.260
5.960
5.990
85,449
-0.12(-1.96%)
Aug 11, 2015
6.170
6.320
6.060
6.110
76,593
-0.10(-1.61%)
Aug 10, 2015
6.100
6.330
6.040
6.210
87,947
+0.07(+1.14%)
Aug 07, 2015
6.270
6.520
6.100
6.140
89,832
-0.26(-4.06%)
Aug 06, 2015
6.590
6.650
6.400
6.400
71,146
-0.20(-3.03%)
Aug 05, 2015
6.680
6.820
6.560
6.600
60,213
-0.08(-1.20%)
Aug 04, 2015
6.650
6.780
6.610
6.680
27,634
-0.01(-0.15%)
Aug 03, 2015
6.750
7.000
6.610
6.690
95,517
-0.08(-1.18%)
Jul 31, 2015
6.760
7.070
6.660
6.770
68,675
-0.01(-0.15%)
Jul 30, 2015
6.640
6.790
6.640
6.780
29,579
+0.09(+1.35%)
Jul 29, 2015
6.550
6.840
6.550
6.690
57,517
+0.07(+1.06%)
Jul 28, 2015
6.540
6.740
6.500
6.620
76,408
+0.08(+1.22%)
Jul 27, 2015
6.390
6.630
6.390
6.540
25,378
+0.02(+0.31%)
Jul 24, 2015
6.610
6.680
6.500
6.520
83,393
-0.15(-2.25%)
Jul 23, 2015
6.800
6.900
6.580
6.670
47,405
-0.18(-2.63%)
Jul 22, 2015
7.040
7.130
6.810
6.850
51,358
-0.28(-3.93%)
Jul 21, 2015
6.890
7.180
6.890
7.130
116,758
+0.18(+2.59%)
Jul 20, 2015
7.120
7.135
6.910
6.950
85,665
-0.19(-2.66%)
Jul 17, 2015
7.250
7.250
7.050
7.140
54,395
-0.12(-1.65%)
Jul 16, 2015
7.450
7.450
7.141
7.260
110,740
-0.26(-3.46%)
Jul 15, 2015
7.300
7.540
7.300
7.520
172,537
+0.17(+2.31%)
Jul 14, 2015
7.290
7.430
7.210
7.350
91,186
-0.01(-0.14%)
Jul 13, 2015
7.130
7.620
7.120
7.360
98,519
+0.23(+3.23%)
Jul 10, 2015
7.050
7.190
7.020
7.130
67,594
+0.11(+1.57%)
Jul 09, 2015
7.140
7.190
6.990
7.020
70,979
-0.10(-1.40%)
Jul 08, 2015
7.150
7.410
7.040
7.120
97,779
-0.12(-1.66%)
Jul 07, 2015
7.110
7.300
6.980
7.240
63,057
+0.07(+0.98%)
Jul 06, 2015
6.960
7.280
6.960
7.170
104,610
+0.06(+0.84%)
Jul 02, 2015
7.150
7.110
7.110
7.110
68,800
-0.08(-1.11%)
Jul 01, 2015
7.510
7.510
7.100
7.190
116,731
-0.27(-3.62%)
Jun 30, 2015
7.580
7.750
7.440
7.460
114,514
-0.09(-1.19%)
Jun 29, 2015
7.590
7.940
7.500
7.550
139,337
-0.22(-2.83%)
Jun 26, 2015
7.940
8.000
7.720
7.770
311,182
-0.20(-2.51%)
Jun 25, 2015
7.930
8.060
7.900
7.970
70,636
+0.09(+1.14%)
Jun 24, 2015
7.770
8.090
7.770
7.880
148,453
-0.09(-1.13%)
Jun 23, 2015
7.710
8.000
7.710
7.970
127,604
+0.13(+1.66%)
Jun 22, 2015
7.810
7.940
7.710
7.840
95,948
+0.02(+0.26%)
Jun 19, 2015
7.600
7.940
7.530
7.820
257,728
+0.22(+2.89%)
Jun 18, 2015
7.530
7.720
7.480
7.600
147,126
+0.14(+1.88%)
Jun 17, 2015
7.260
7.620
7.260
7.460
220,003
+0.15(+2.05%)
Jun 16, 2015
7.140
7.350
7.110
7.310
109,277
+0.19(+2.67%)
Jun 15, 2015
6.840
7.180
6.760
7.120
155,430
+0.25(+3.64%)
Jun 12, 2015
6.900
6.940
6.850
6.870
52,596
-0.07(-1.01%)
Jun 11, 2015
7.080
7.100
6.900
6.940
48,622
-0.12(-1.70%)
Jun 10, 2015
6.780
7.100
6.780
7.060
77,144
+0.32(+4.75%)
Jun 09, 2015
6.840
6.890
6.710
6.740
43,554
-0.13(-1.89%)
Jun 08, 2015
6.800
7.600
6.720
6.870
318,752
+0.06(+0.88%)
Jun 05, 2015
6.330
6.840
6.290
6.810
316,402
+0.52(+8.27%)
Jun 04, 2015
6.350
6.480
6.270
6.290
86,942
-0.11(-1.72%)
Jun 03, 2015
6.160
6.400
6.160
6.400
178,238
+0.21(+3.39%)
Jun 02, 2015
5.710
6.360
5.710
6.190
283,155
+0.42(+7.28%)
Jun 01, 2015
5.610
6.720
5.570
5.770
287,375
+0.21(+3.78%)
May 29, 2015
5.490
5.580
5.410
5.560
54,242
+0.08(+1.46%)
May 28, 2015
5.510
5.610
5.420
5.480
31,854
-0.07(-1.26%)
May 27, 2015
5.430
5.570
5.430
5.550
31,946
+0.12(+2.21%)
May 26, 2015
5.470
5.560
5.380
5.430
67,194
-0.04(-0.73%)
May 22, 2015
5.460
5.470
5.470
5.470
51,000
-0.03(-0.55%)
May 21, 2015
5.450
5.560
5.450
5.500
54,694
+0.00(+0.00%)
May 20, 2015
5.600
5.600
5.460
5.500
36,037
-0.06(-1.08%)
May 19, 2015
5.620
5.650
5.450
5.560
36,738
-0.09(-1.59%)
May 18, 2015
5.510
5.690
5.490
5.650
56,684
+0.12(+2.17%)
May 15, 2015
5.720
5.770
5.480
5.530
61,057
-0.18(-3.15%)
May 14, 2015
5.530
5.750
5.530
5.710
42,722
+0.20(+3.63%)
May 13, 2015
5.480
5.550
5.480
5.510
41,843
+0.03(+0.55%)
May 12, 2015
5.430
5.540
5.380
5.480
60,023
+0.01(+0.18%)
May 11, 2015
5.480
5.580
5.430
5.470
58,651
-0.04(-0.73%)
May 08, 2015
5.590
5.590
5.480
5.510
50,198
+0.02(+0.36%)
May 07, 2015
5.350
5.560
5.350
5.490
57,000
+0.10(+1.86%)
May 06, 2015
5.310
5.410
5.280
5.390
68,709
+0.02(+0.37%)
May 05, 2015
5.610
5.660
5.340
5.370
112,936
-0.16(-2.89%)
May 04, 2015
5.480
5.670
5.480
5.530
73,094
+0.06(+1.10%)
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.