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
Capital Senior Living Corp
(NY:
CSU
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2020
0.8400
0.8400
0.6825
0.7804
267,396
-0.06(-7.44%)
Apr 29, 2020
0.7665
0.8690
0.7500
0.8431
528,631
+0.17(+25.84%)
Apr 28, 2020
0.8500
0.8900
0.6100
0.6700
795,910
-0.16(-19.46%)
Apr 27, 2020
0.9200
0.9200
0.7901
0.8319
256,647
-0.06(-6.40%)
Apr 24, 2020
0.9180
0.9180
0.8805
0.8888
58,900
-0.00(-0.30%)
Apr 23, 2020
0.9600
0.9600
0.8600
0.8915
85,218
-0.04(-4.57%)
Apr 22, 2020
0.9600
0.9900
0.9280
0.9342
52,320
+0.02(+2.64%)
Apr 21, 2020
0.9700
0.9700
0.8301
0.9102
191,031
-0.06(-6.15%)
Apr 20, 2020
0.9639
1.020
0.9127
0.9698
203,154
+0.01(+1.04%)
Apr 17, 2020
0.9451
0.9610
0.8500
0.9598
158,400
+0.10(+11.71%)
Apr 16, 2020
0.9200
0.9300
0.8500
0.8592
159,501
-0.04(-3.91%)
Apr 15, 2020
0.9100
0.9350
0.8759
0.8942
278,662
-0.01(-0.66%)
Apr 14, 2020
0.7900
0.9156
0.7900
0.9001
296,753
+0.13(+16.90%)
Apr 13, 2020
0.8700
0.9800
0.7400
0.7700
405,342
-0.05(-6.64%)
Apr 09, 2020
0.7051
0.8797
0.6941
0.8248
730,200
+0.18(+28.67%)
Apr 08, 2020
0.6806
0.6806
0.6189
0.6410
256,585
+0.02(+3.59%)
Apr 07, 2020
0.6200
0.6500
0.6000
0.6188
280,764
+0.00(+0.78%)
Apr 06, 2020
0.5029
0.6300
0.5029
0.6140
341,474
+0.16(+34.30%)
Apr 03, 2020
0.5272
0.5348
0.4500
0.4572
146,700
-0.04(-8.94%)
Apr 02, 2020
0.5613
0.5843
0.5020
0.5021
45,311
-0.04(-8.04%)
Apr 01, 2020
0.6380
0.6380
0.5200
0.5460
85,311
-0.03(-5.86%)
Mar 31, 2020
0.6000
0.6479
0.5300
0.5800
277,596
-0.01(-1.74%)
Mar 30, 2020
0.5760
0.6151
0.5600
0.5903
162,052
-0.01(-1.62%)
Mar 27, 2020
0.6600
0.6798
0.5800
0.6000
352,300
-0.06(-9.06%)
Mar 26, 2020
0.6296
0.8503
0.5600
0.6598
742,832
+0.09(+15.27%)
Mar 25, 2020
0.6000
0.6200
0.5500
0.5724
307,356
-0.02(-2.98%)
Mar 24, 2020
0.5800
0.6000
0.5500
0.5900
209,516
+0.04(+6.77%)
Mar 23, 2020
0.5250
0.6000
0.5250
0.5526
123,903
+0.05(+10.52%)
Mar 20, 2020
0.6480
0.6480
0.4952
0.5000
256,700
-0.10(-16.67%)
Mar 19, 2020
0.5400
0.6400
0.5200
0.6000
223,096
+0.10(+20.00%)
Mar 18, 2020
0.6900
0.6900
0.4566
0.5000
173,743
-0.20(-28.57%)
Mar 17, 2020
0.7000
0.7500
0.6851
0.7000
104,346
+0.00(+0.00%)
Mar 16, 2020
0.7236
0.8308
0.6500
0.7000
395,952
+0.03(+4.48%)
Mar 13, 2020
0.7000
0.8191
0.6700
0.6700
559,500
+0.02(+3.25%)
Mar 12, 2020
0.9765
0.9900
0.6110
0.6489
491,175
-0.40(-38.20%)
Mar 11, 2020
1.200
1.200
1.040
1.050
73,586
-0.15(-12.50%)
Mar 10, 2020
1.450
1.450
1.200
1.200
146,408
-0.22(-15.49%)
Mar 09, 2020
1.710
1.720
1.000
1.420
183,097
-0.36(-20.22%)
Mar 06, 2020
1.840
1.900
1.775
1.780
171,600
-0.09(-4.81%)
Mar 05, 2020
2.270
2.350
1.760
1.870
157,384
-0.54(-22.41%)
Mar 04, 2020
2.410
2.470
2.390
2.410
19,662
+0.05(+2.12%)
Mar 03, 2020
2.570
2.570
2.322
2.360
79,139
-0.26(-9.92%)
Mar 02, 2020
2.550
2.640
2.550
2.620
11,160
+0.06(+2.34%)
Feb 28, 2020
2.650
2.690
2.530
2.560
65,300
-0.10(-3.76%)
Feb 27, 2020
2.950
2.960
2.650
2.660
96,104
-0.31(-10.44%)
Feb 26, 2020
2.790
3.000
2.670
2.970
74,466
+0.13(+4.58%)
Feb 25, 2020
3.060
3.070
2.796
2.840
30,694
-0.22(-7.19%)
Feb 24, 2020
2.930
3.060
2.866
3.060
36,410
+0.05(+1.66%)
Feb 21, 2020
2.970
3.080
2.950
3.010
41,700
+0.04(+1.35%)
Feb 20, 2020
2.930
3.080
2.930
2.970
34,436
+0.00(+0.00%)
Feb 19, 2020
2.920
3.100
2.810
2.970
51,702
+0.08(+2.77%)
Feb 18, 2020
2.750
2.890
2.740
2.890
33,269
+0.14(+5.09%)
Feb 14, 2020
2.780
2.810
2.710
2.750
71,500
-0.04(-1.43%)
Feb 13, 2020
2.930
2.970
2.760
2.790
65,750
-0.11(-3.79%)
Feb 12, 2020
2.850
2.930
2.840
2.900
104,176
+0.05(+1.75%)
Feb 11, 2020
2.680
2.890
2.680
2.850
58,234
+0.17(+6.34%)
Feb 10, 2020
2.890
2.894
2.625
2.680
84,804
-0.25(-8.53%)
Feb 07, 2020
2.970
3.020
2.913
2.930
36,200
-0.07(-2.33%)
Feb 06, 2020
3.060
3.060
2.980
3.000
50,290
-0.03(-0.99%)
Feb 05, 2020
2.890
3.035
2.890
3.030
85,649
+0.15(+5.21%)
Feb 04, 2020
2.750
2.880
2.749
2.880
58,526
+0.16(+5.88%)
Feb 03, 2020
2.790
2.790
2.700
2.720
59,650
-0.07(-2.51%)
Jan 31, 2020
2.820
2.870
2.710
2.790
116,800
-0.03(-1.06%)
Jan 30, 2020
2.880
2.910
2.800
2.820
74,543
-0.06(-2.08%)
Jan 29, 2020
2.950
2.950
2.860
2.880
88,212
-0.09(-3.03%)
Jan 28, 2020
2.900
2.970
2.870
2.970
66,860
+0.07(+2.41%)
Jan 27, 2020
2.880
2.950
2.850
2.900
81,266
-0.01(-0.34%)
Jan 24, 2020
3.020
3.080
2.865
2.910
121,600
-0.12(-3.96%)
Jan 23, 2020
3.030
3.090
2.980
3.030
121,641
+0.00(+0.00%)
Jan 22, 2020
3.090
3.100
2.930
3.030
81,622
+0.02(+0.66%)
Jan 21, 2020
2.990
3.060
2.910
3.010
72,409
+0.02(+0.67%)
Jan 17, 2020
3.050
3.064
2.950
2.990
61,800
-0.07(-2.29%)
Jan 16, 2020
3.020
3.100
3.020
3.060
56,274
+0.04(+1.32%)
Jan 15, 2020
3.030
3.115
3.010
3.020
55,264
-0.04(-1.31%)
Jan 14, 2020
2.960
3.110
2.908
3.060
136,634
+0.04(+1.32%)
Jan 13, 2020
3.250
3.380
2.950
3.020
183,226
-0.28(-8.48%)
Jan 10, 2020
3.180
3.410
3.150
3.300
135,200
+0.14(+4.43%)
Jan 09, 2020
3.180
3.203
3.130
3.160
79,454
+0.00(+0.00%)
Jan 08, 2020
3.150
3.180
3.130
3.160
66,691
+0.02(+0.64%)
Jan 07, 2020
3.120
3.200
3.120
3.140
104,044
+0.02(+0.64%)
Jan 06, 2020
3.100
3.160
3.100
3.120
106,112
+0.02(+0.65%)
Jan 03, 2020
3.050
3.140
3.050
3.100
65,100
+0.00(+0.00%)
Jan 02, 2020
3.100
3.160
3.070
3.100
173,162
+0.01(+0.32%)
Dec 31, 2019
3.050
3.210
2.980
3.090
249,400
-0.01(-0.32%)
Dec 30, 2019
3.170
3.210
3.090
3.100
148,302
-0.07(-2.21%)
Dec 27, 2019
3.150
3.240
3.140
3.170
126,700
+0.02(+0.63%)
Dec 26, 2019
3.310
3.310
3.100
3.150
149,103
-0.14(-4.26%)
Dec 24, 2019
3.180
3.322
3.180
3.290
105,700
+0.12(+3.79%)
Dec 23, 2019
3.140
3.320
3.140
3.170
250,704
+0.05(+1.60%)
Dec 20, 2019
3.200
3.282
3.120
3.120
230,900
-0.07(-2.19%)
Dec 19, 2019
3.300
3.310
3.170
3.190
234,750
-0.10(-3.04%)
Dec 18, 2019
3.310
3.490
3.200
3.290
357,745
-0.01(-0.30%)
Dec 17, 2019
3.280
3.340
3.270
3.300
128,125
+0.06(+1.85%)
Dec 16, 2019
3.580
3.610
3.220
3.240
168,917
-0.28(-7.95%)
Dec 13, 2019
3.550
3.610
3.420
3.520
66,400
-0.07(-1.95%)
Dec 12, 2019
3.700
3.740
3.560
3.590
64,147
-0.09(-2.45%)
Dec 11, 2019
3.750
3.750
3.630
3.680
31,063
-0.04(-1.08%)
Dec 10, 2019
3.640
3.740
3.610
3.720
27,086
+0.10(+2.76%)
Dec 09, 2019
3.730
3.820
3.620
3.620
46,287
-0.11(-2.95%)
Dec 06, 2019
3.630
3.800
3.630
3.730
68,800
+0.09(+2.47%)
Dec 05, 2019
3.860
3.870
3.610
3.640
31,540
-0.20(-5.21%)
Dec 04, 2019
3.860
3.880
3.800
3.840
55,273
+0.02(+0.52%)
Dec 03, 2019
3.810
3.850
3.770
3.820
41,356
-0.01(-0.26%)
Dec 02, 2019
3.870
3.920
3.800
3.830
45,995
+0.01(+0.26%)
Nov 29, 2019
3.720
3.850
3.720
3.820
40,400
+0.08(+2.14%)
Nov 27, 2019
3.780
3.780
3.700
3.740
59,600
+0.00(+0.00%)
Nov 26, 2019
3.680
3.850
3.620
3.740
118,181
+0.05(+1.36%)
Nov 25, 2019
3.590
3.810
3.570
3.690
127,419
+0.10(+2.79%)
Nov 22, 2019
3.460
3.650
3.450
3.590
101,900
+0.13(+3.76%)
Nov 21, 2019
3.550
3.580
3.420
3.460
82,511
-0.04(-1.14%)
Nov 20, 2019
3.470
3.680
3.460
3.500
233,407
+0.03(+0.86%)
Nov 19, 2019
3.630
3.640
3.450
3.470
118,716
-0.16(-4.41%)
Nov 18, 2019
3.920
3.920
3.520
3.630
166,935
-0.27(-6.92%)
Nov 15, 2019
3.840
3.990
3.716
3.900
177,700
+0.12(+3.17%)
Nov 14, 2019
4.000
4.050
3.760
3.780
156,006
-0.20(-5.03%)
Nov 13, 2019
3.990
3.995
3.940
3.980
107,860
-0.01(-0.25%)
Nov 12, 2019
3.980
4.030
3.950
3.990
137,718
+0.03(+0.76%)
Nov 11, 2019
4.060
4.070
3.950
3.960
165,882
-0.22(-5.26%)
Nov 08, 2019
3.980
4.350
3.950
4.180
259,200
+0.19(+4.76%)
Nov 07, 2019
3.970
4.130
3.960
3.990
88,438
+0.01(+0.25%)
Nov 06, 2019
4.080
4.100
3.980
3.980
70,342
-0.08(-1.97%)
Nov 05, 2019
4.090
4.140
4.060
4.060
45,861
-0.03(-0.73%)
Nov 04, 2019
4.050
4.180
3.990
4.090
50,578
+0.07(+1.74%)
Nov 01, 2019
4.100
4.260
3.990
4.020
53,900
-0.09(-2.19%)
Oct 31, 2019
4.070
4.160
3.955
4.110
94,689
+0.02(+0.49%)
Oct 30, 2019
4.010
4.140
3.970
4.090
54,906
+0.11(+2.76%)
Oct 29, 2019
4.070
4.160
3.980
3.980
150,023
-0.12(-2.93%)
Oct 28, 2019
4.500
4.500
4.080
4.100
71,125
-0.39(-8.69%)
Oct 25, 2019
4.510
4.620
4.350
4.490
67,900
-0.07(-1.54%)
Oct 24, 2019
4.480
4.600
4.370
4.560
68,144
+0.08(+1.79%)
Oct 23, 2019
4.420
4.520
4.310
4.480
50,865
+0.03(+0.67%)
Oct 22, 2019
4.480
4.580
4.290
4.450
58,937
+0.00(+0.00%)
Oct 21, 2019
4.600
4.640
4.380
4.450
87,796
-0.15(-3.26%)
Oct 18, 2019
4.620
4.650
4.500
4.600
66,000
-0.02(-0.43%)
Oct 17, 2019
4.580
4.740
4.580
4.620
153,063
+0.04(+0.87%)
Oct 16, 2019
4.560
4.680
4.450
4.580
78,135
+0.05(+1.10%)
Oct 15, 2019
4.530
4.700
4.450
4.530
96,140
-0.05(-1.09%)
Oct 14, 2019
4.510
4.680
4.370
4.580
89,305
+0.08(+1.78%)
Oct 11, 2019
4.320
4.600
4.320
4.500
112,800
+0.18(+4.17%)
Oct 10, 2019
4.230
4.370
4.210
4.320
62,006
+0.06(+1.41%)
Oct 09, 2019
4.340
4.395
4.125
4.260
76,934
-0.08(-1.84%)
Oct 08, 2019
4.350
4.380
4.230
4.340
57,344
-0.05(-1.14%)
Oct 07, 2019
4.370
4.550
4.337
4.390
65,062
-0.03(-0.68%)
Oct 04, 2019
4.280
4.460
4.120
4.420
197,700
+0.17(+4.00%)
Oct 03, 2019
4.280
4.330
4.110
4.250
66,341
-0.02(-0.47%)
Oct 02, 2019
4.200
4.320
4.160
4.270
42,212
+0.01(+0.23%)
Oct 01, 2019
4.380
4.500
4.210
4.260
57,361
-0.12(-2.74%)
Sep 30, 2019
4.150
4.530
4.120
4.380
230,306
+0.30(+7.35%)
Sep 27, 2019
3.990
4.180
3.970
4.080
73,800
+0.08(+2.00%)
Sep 26, 2019
4.090
4.160
3.980
4.000
82,547
-0.06(-1.48%)
Sep 25, 2019
4.120
4.150
3.980
4.060
81,899
+0.01(+0.25%)
Sep 24, 2019
4.090
4.130
4.010
4.050
94,913
-0.09(-2.17%)
Sep 23, 2019
4.360
4.370
4.070
4.140
113,164
-0.28(-6.33%)
Sep 20, 2019
4.370
4.430
4.310
4.420
114,800
+0.03(+0.68%)
Sep 19, 2019
4.430
4.530
4.360
4.390
113,571
+0.00(+0.00%)
Sep 18, 2019
4.170
4.440
4.120
4.390
98,731
+0.19(+4.52%)
Sep 17, 2019
4.310
4.310
4.160
4.200
31,149
-0.09(-2.10%)
Sep 16, 2019
4.350
4.440
4.280
4.290
54,958
-0.09(-2.05%)
Sep 13, 2019
4.530
4.650
4.320
4.380
81,200
-0.15(-3.31%)
Sep 12, 2019
4.740
4.780
4.290
4.530
168,964
-0.24(-5.03%)
Sep 11, 2019
4.680
4.820
4.610
4.770
109,337
+0.07(+1.49%)
Sep 10, 2019
4.550
4.840
4.420
4.700
159,747
+0.18(+3.98%)
Sep 09, 2019
4.260
4.550
4.240
4.520
104,403
+0.24(+5.61%)
Sep 06, 2019
4.110
4.400
4.110
4.280
132,700
+0.16(+3.88%)
Sep 05, 2019
4.060
4.180
3.940
4.120
115,416
+0.09(+2.23%)
Sep 04, 2019
4.270
4.390
3.990
4.030
72,303
-0.17(-4.05%)
Sep 03, 2019
4.330
4.500
4.140
4.200
162,163
-0.41(-8.89%)
Aug 30, 2019
4.470
4.620
4.400
4.610
90,000
+0.17(+3.83%)
Aug 29, 2019
4.390
4.470
4.330
4.440
102,474
+0.10(+2.30%)
Aug 28, 2019
4.370
4.480
4.330
4.340
100,881
-0.02(-0.46%)
Aug 27, 2019
4.550
4.640
4.270
4.360
181,529
-0.19(-4.18%)
Aug 26, 2019
4.020
4.720
4.000
4.550
346,000
+0.60(+15.19%)
Aug 23, 2019
4.050
4.185
3.950
3.950
240,500
-0.07(-1.74%)
Aug 22, 2019
4.000
4.040
3.950
4.020
252,095
+0.01(+0.25%)
Aug 21, 2019
4.000
4.110
3.980
4.010
134,111
+0.03(+0.75%)
Aug 20, 2019
3.990
4.050
3.970
3.980
255,977
+0.01(+0.25%)
Aug 19, 2019
4.160
4.180
3.940
3.970
115,501
-0.10(-2.46%)
Aug 16, 2019
4.250
4.320
4.060
4.070
215,000
-0.12(-2.86%)
Aug 15, 2019
4.270
4.320
4.125
4.190
307,058
-0.10(-2.33%)
Aug 14, 2019
4.310
4.330
4.140
4.290
80,319
-0.10(-2.28%)
Aug 13, 2019
4.360
4.420
4.130
4.390
143,054
+0.00(+0.00%)
Aug 12, 2019
4.450
4.470
4.380
4.390
73,115
-0.01(-0.23%)
Aug 09, 2019
4.930
4.990
4.360
4.400
274,600
-0.55(-11.11%)
Aug 08, 2019
5.500
5.500
4.930
4.950
238,922
-0.41(-7.65%)
Aug 07, 2019
4.830
5.400
4.810
5.360
125,538
+0.46(+9.39%)
Aug 06, 2019
5.000
5.120
4.870
4.900
111,730
-0.04(-0.81%)
Aug 05, 2019
5.140
5.190
4.910
4.940
121,866
-0.33(-6.26%)
Aug 02, 2019
5.200
5.330
5.050
5.270
144,700
+0.02(+0.38%)
Aug 01, 2019
5.330
5.420
5.220
5.250
134,721
-0.09(-1.69%)
Jul 31, 2019
5.580
5.640
5.255
5.340
188,546
-0.24(-4.30%)
Jul 30, 2019
5.300
5.630
5.220
5.580
212,547
+0.23(+4.30%)
Jul 29, 2019
5.280
5.550
5.190
5.350
169,543
-0.04(-0.74%)
Jul 26, 2019
5.170
5.440
5.170
5.390
219,600
+0.23(+4.46%)
Jul 25, 2019
5.000
5.210
4.970
5.160
138,200
+0.16(+3.20%)
Jul 24, 2019
4.730
5.040
4.720
5.000
119,923
+0.25(+5.26%)
Jul 23, 2019
4.650
4.780
4.560
4.750
143,374
+0.10(+2.15%)
Jul 22, 2019
4.730
4.830
4.610
4.650
175,037
-0.08(-1.69%)
Jul 19, 2019
4.920
4.920
4.730
4.730
131,100
-0.20(-4.06%)
Jul 18, 2019
5.290
5.290
4.900
4.930
172,295
-0.40(-7.50%)
Jul 17, 2019
5.290
5.450
5.220
5.330
131,933
-0.01(-0.19%)
Jul 16, 2019
5.380
5.440
5.260
5.340
134,160
-0.04(-0.74%)
Jul 15, 2019
5.390
5.428
5.170
5.380
233,153
+0.04(+0.75%)
Jul 12, 2019
5.390
5.560
5.240
5.340
408,200
-0.04(-0.74%)
Jul 11, 2019
5.100
5.440
5.100
5.380
364,886
+0.26(+5.08%)
Jul 10, 2019
5.290
5.410
5.080
5.120
154,225
-0.16(-3.03%)
Jul 09, 2019
5.480
5.570
5.195
5.280
372,473
-0.18(-3.30%)
Jul 08, 2019
5.260
5.470
5.250
5.460
237,103
+0.16(+3.02%)
Jul 05, 2019
5.090
5.300
5.090
5.300
186,300
+0.20(+3.92%)
Jul 03, 2019
5.000
5.170
4.910
5.100
162,600
+0.09(+1.80%)
Jul 02, 2019
5.000
5.185
4.930
5.010
299,381
+0.00(+0.00%)
Jul 01, 2019
5.050
5.430
4.860
5.010
494,535
-0.02(-0.40%)
Jun 28, 2019
4.540
5.090
4.510
5.030
3,563,600
+0.52(+11.53%)
Jun 27, 2019
4.450
4.580
4.250
4.510
333,324
+0.09(+2.04%)
Jun 26, 2019
4.870
4.870
4.420
4.420
357,835
-0.44(-9.05%)
Jun 25, 2019
4.390
4.980
4.370
4.860
385,311
+0.51(+11.72%)
Jun 24, 2019
4.300
4.429
4.240
4.350
237,468
+0.04(+0.93%)
Jun 21, 2019
4.220
4.340
4.160
4.310
573,600
+0.05(+1.17%)
Jun 20, 2019
4.490
4.490
4.215
4.260
371,318
-0.16(-3.62%)
Jun 19, 2019
4.560
4.560
4.350
4.420
267,964
-0.11(-2.43%)
Jun 18, 2019
4.770
4.820
4.520
4.530
312,432
-0.22(-4.63%)
Jun 17, 2019
4.420
4.780
4.350
4.750
391,210
+0.34(+7.71%)
Jun 14, 2019
4.570
4.590
4.280
4.410
194,000
-0.15(-3.29%)
Jun 13, 2019
4.450
4.590
4.350
4.560
185,890
+0.15(+3.40%)
Jun 12, 2019
4.620
4.700
4.330
4.410
301,223
-0.25(-5.36%)
Jun 11, 2019
4.740
4.750
4.570
4.660
194,150
-0.05(-1.06%)
Jun 10, 2019
4.600
4.840
4.590
4.710
227,155
+0.11(+2.39%)
Jun 07, 2019
4.680
4.850
4.570
4.600
248,400
-0.06(-1.29%)
Jun 06, 2019
5.080
5.290
4.610
4.660
347,272
-0.34(-6.80%)
Jun 05, 2019
4.820
5.015
4.680
5.000
283,623
+0.20(+4.17%)
Jun 04, 2019
4.610
4.855
4.458
4.800
706,069
+0.27(+5.96%)
Jun 03, 2019
4.140
4.550
4.140
4.530
407,552
+0.34(+8.11%)
May 31, 2019
3.550
4.470
3.550
4.190
1,191,700
+0.59(+16.39%)
May 30, 2019
3.550
3.640
3.540
3.600
180,233
+0.03(+0.84%)
May 29, 2019
3.600
3.660
3.480
3.570
436,985
-0.06(-1.65%)
May 28, 2019
3.740
3.800
3.620
3.630
487,683
-0.14(-3.71%)
May 24, 2019
3.830
3.840
3.730
3.770
112,400
-0.04(-1.05%)
May 23, 2019
3.980
3.980
3.750
3.810
114,556
-0.23(-5.69%)
May 22, 2019
4.150
4.250
3.990
4.040
125,920
-0.18(-4.27%)
May 21, 2019
4.030
4.250
4.010
4.220
120,053
+0.21(+5.24%)
May 20, 2019
4.160
4.160
3.950
4.010
178,485
-0.07(-1.72%)
May 17, 2019
4.000
4.160
3.909
4.080
271,100
+0.04(+0.99%)
May 16, 2019
3.840
4.100
3.840
4.040
177,863
+0.18(+4.66%)
May 15, 2019
3.760
3.930
3.700
3.860
350,134
+0.10(+2.66%)
May 14, 2019
3.900
3.960
3.720
3.760
306,884
-0.10(-2.59%)
May 13, 2019
3.910
3.990
3.860
3.860
194,187
-0.18(-4.46%)
May 10, 2019
4.220
4.270
4.010
4.040
110,400
-0.19(-4.49%)
May 09, 2019
4.130
4.310
4.130
4.230
138,215
-0.10(-2.31%)
May 08, 2019
4.300
4.370
4.260
4.330
251,487
+0.04(+0.93%)
May 07, 2019
4.170
4.300
4.170
4.290
134,387
+0.05(+1.18%)
May 06, 2019
4.030
4.300
4.030
4.240
234,947
+0.12(+2.91%)
May 03, 2019
3.950
4.170
3.900
4.120
165,000
+0.21(+5.37%)
May 02, 2019
3.950
4.050
3.880
3.910
143,000
-0.04(-1.01%)
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.