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
City Office REIT Inc
(NY:
CIO
)
4.890
-0.020 (-0.41%)
Official Closing Price
Updated: 7:00 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 (%)
May 29, 2020
7.149
7.255
7.012
7.043
607,595
-0.19(-2.62%)
May 28, 2020
7.361
7.460
7.187
7.232
573,149
-0.06(-0.83%)
May 27, 2020
7.285
7.316
7.111
7.293
492,794
+0.21(+3.00%)
May 26, 2020
6.982
7.179
6.838
7.080
771,623
+0.33(+4.83%)
May 22, 2020
6.997
6.997
6.640
6.754
462,779
-0.21(-3.05%)
May 21, 2020
6.762
7.088
6.731
6.967
401,140
+0.22(+3.26%)
May 20, 2020
6.693
6.845
6.663
6.747
292,968
+0.08(+1.14%)
May 19, 2020
6.891
6.974
6.648
6.671
396,033
-0.27(-3.93%)
May 18, 2020
6.435
7.012
6.428
6.944
538,438
+0.68(+10.77%)
May 15, 2020
6.291
6.325
6.139
6.268
668,605
-0.05(-0.72%)
May 14, 2020
6.314
6.341
6.041
6.314
505,996
-0.17(-2.58%)
May 13, 2020
7.134
7.164
6.454
6.481
494,624
-0.74(-10.29%)
May 12, 2020
7.733
7.763
7.209
7.225
754,675
-0.45(-5.84%)
May 11, 2020
7.771
7.847
7.604
7.672
765,740
-0.27(-3.44%)
May 08, 2020
7.779
8.014
7.597
7.946
607,595
+0.37(+4.91%)
May 07, 2020
7.126
7.741
7.126
7.574
979,326
+0.48(+6.74%)
May 06, 2020
7.096
7.316
7.012
7.096
657,072
-0.05(-0.64%)
May 05, 2020
7.475
7.634
7.141
7.141
786,229
-0.19(-2.59%)
May 04, 2020
7.247
7.423
7.217
7.331
770,839
-0.10(-1.33%)
May 01, 2020
7.490
7.536
7.293
7.430
823,436
-0.24(-3.07%)
Apr 30, 2020
7.536
7.726
7.422
7.665
986,563
+0.02(+0.20%)
Apr 29, 2020
7.285
7.771
7.164
7.650
1,179,889
+0.55(+7.69%)
Apr 28, 2020
7.005
7.338
6.944
7.103
1,262,183
+0.27(+4.00%)
Apr 27, 2020
6.526
6.944
6.526
6.830
994,889
+0.36(+5.51%)
Apr 24, 2020
6.481
6.610
6.428
6.473
1,095,411
+0.06(+0.95%)
Apr 23, 2020
6.382
6.673
6.300
6.413
767,400
+0.02(+0.24%)
Apr 22, 2020
6.587
6.587
6.367
6.397
774,545
-0.02(-0.35%)
Apr 21, 2020
6.185
6.504
6.155
6.420
1,019,907
+0.08(+1.32%)
Apr 20, 2020
6.261
6.458
6.215
6.337
1,004,846
-0.05(-0.71%)
Apr 17, 2020
6.291
6.538
6.238
6.382
803,011
+0.22(+3.57%)
Apr 16, 2020
6.261
6.329
6.132
6.162
977,139
-0.09(-1.46%)
Apr 15, 2020
6.132
6.306
5.889
6.253
1,144,941
-0.13(-2.02%)
Apr 14, 2020
6.367
6.557
6.215
6.382
1,013,213
+0.19(+3.06%)
Apr 13, 2020
6.185
6.284
5.919
6.193
1,165,035
-0.07(-1.09%)
Apr 09, 2020
5.684
6.360
5.650
6.261
2,743,864
+0.71(+12.86%)
Apr 08, 2020
5.585
5.660
5.487
5.548
3,857,916
+0.08(+1.39%)
Apr 07, 2020
5.561
5.762
5.412
5.472
2,498,872
+0.02(+0.41%)
Apr 06, 2020
5.420
5.604
5.316
5.449
2,145,741
+0.19(+3.68%)
Apr 03, 2020
5.122
5.457
5.085
5.256
1,029,153
-0.05(-0.98%)
Apr 02, 2020
5.070
5.368
5.048
5.308
1,043,600
+0.14(+2.73%)
Apr 01, 2020
5.159
5.286
4.914
5.167
1,291,045
-0.21(-3.87%)
Mar 31, 2020
5.427
5.531
5.204
5.375
1,355,580
-0.08(-1.50%)
Mar 30, 2020
5.159
5.509
4.832
5.457
1,406,476
+0.24(+4.56%)
Mar 27, 2020
5.241
5.607
5.219
5.219
1,708,844
-0.14(-2.64%)
Mar 26, 2020
5.092
5.576
5.070
5.360
2,072,986
-0.02(-0.41%)
Mar 25, 2020
5.397
5.520
5.115
5.382
1,353,815
+0.02(+0.42%)
Mar 24, 2020
5.501
5.799
5.271
5.360
1,595,610
+0.04(+0.70%)
Mar 23, 2020
5.368
5.680
5.055
5.323
1,126,622
-0.19(-3.37%)
Mar 20, 2020
5.680
6.163
5.405
5.509
1,150,752
-0.14(-2.50%)
Mar 19, 2020
5.457
6.587
5.434
5.650
1,040,709
+0.12(+2.15%)
Mar 18, 2020
5.940
6.066
5.241
5.531
1,276,018
-0.77(-12.16%)
Mar 17, 2020
5.680
6.297
5.643
6.297
1,049,513
+0.64(+11.30%)
Mar 16, 2020
5.814
5.918
5.516
5.657
803,611
-0.82(-12.63%)
Mar 13, 2020
6.564
6.683
6.170
6.475
884,149
+0.42(+6.87%)
Mar 12, 2020
6.505
6.944
6.037
6.059
905,333
-1.11(-15.46%)
Mar 11, 2020
7.434
7.650
7.122
7.167
1,117,588
-0.45(-5.86%)
Mar 10, 2020
7.315
7.642
7.211
7.613
806,218
+0.58(+8.25%)
Mar 09, 2020
7.917
7.917
6.981
7.033
511,873
-1.32(-15.76%)
Mar 06, 2020
8.178
8.460
8.103
8.349
476,577
-0.08(-0.97%)
Mar 05, 2020
8.728
8.795
8.326
8.430
315,412
-0.45(-5.03%)
Mar 04, 2020
8.810
9.003
8.772
8.877
492,756
+0.16(+1.88%)
Mar 03, 2020
8.780
9.181
8.646
8.713
621,129
-0.09(-1.01%)
Mar 02, 2020
8.624
8.817
8.378
8.802
679,241
+0.18(+2.07%)
Feb 28, 2020
8.787
8.787
8.312
8.624
1,186,264
-0.36(-3.97%)
Feb 27, 2020
9.464
9.538
8.981
8.981
744,153
-0.61(-6.36%)
Feb 26, 2020
9.947
10.13
9.494
9.590
608,981
-0.22(-2.27%)
Feb 25, 2020
10.21
10.24
9.776
9.813
426,332
-0.39(-3.79%)
Feb 24, 2020
10.27
10.30
10.12
10.20
425,393
-0.16(-1.58%)
Feb 21, 2020
10.36
10.41
10.29
10.36
254,631
+0.00(+0.00%)
Feb 20, 2020
10.33
10.37
10.27
10.36
361,937
+0.00(+0.00%)
Feb 19, 2020
10.52
10.52
10.32
10.36
263,587
-0.14(-1.34%)
Feb 18, 2020
10.37
10.53
10.30
10.50
210,039
+0.09(+0.86%)
Feb 14, 2020
10.39
10.46
10.36
10.42
237,952
+0.04(+0.43%)
Feb 13, 2020
10.36
10.42
10.31
10.37
203,476
+0.00(+0.00%)
Feb 12, 2020
10.40
10.42
10.31
10.37
216,677
-0.01(-0.14%)
Feb 11, 2020
10.30
10.42
10.30
10.39
209,439
+0.12(+1.16%)
Feb 10, 2020
10.14
10.30
10.09
10.27
294,583
+0.11(+1.10%)
Feb 07, 2020
10.29
10.29
10.16
10.16
191,411
-0.14(-1.37%)
Feb 06, 2020
10.24
10.33
10.24
10.30
303,629
+0.10(+1.02%)
Feb 05, 2020
10.13
10.22
10.08
10.19
209,424
+0.07(+0.66%)
Feb 04, 2020
10.21
10.25
10.13
10.13
358,100
+0.00(+0.00%)
Feb 03, 2020
10.05
10.18
10.04
10.13
318,654
+0.07(+0.74%)
Jan 31, 2020
10.13
10.15
9.984
10.05
405,016
-0.10(-1.03%)
Jan 30, 2020
10.08
10.20
10.06
10.16
238,807
+0.01(+0.07%)
Jan 29, 2020
10.23
10.24
10.13
10.15
357,391
-0.08(-0.80%)
Jan 28, 2020
10.26
10.29
10.18
10.23
246,390
+0.03(+0.29%)
Jan 27, 2020
10.09
10.25
10.08
10.20
610,664
+0.03(+0.29%)
Jan 24, 2020
10.36
10.36
10.16
10.17
289,201
-0.12(-1.16%)
Jan 23, 2020
10.23
10.37
10.19
10.29
324,829
+0.07(+0.65%)
Jan 22, 2020
10.50
10.53
10.21
10.22
796,575
-0.21(-2.00%)
Jan 21, 2020
10.34
10.49
10.34
10.43
431,025
+0.09(+0.86%)
Jan 17, 2020
10.28
10.36
10.19
10.34
352,287
+0.11(+1.09%)
Jan 16, 2020
10.18
10.27
10.15
10.23
290,928
+0.10(+0.95%)
Jan 15, 2020
10.04
10.21
10.03
10.13
472,183
+0.16(+1.64%)
Jan 14, 2020
10.03
10.06
9.954
9.969
768,328
-0.07(-0.67%)
Jan 13, 2020
9.850
10.04
9.850
10.04
348,129
+0.17(+1.73%)
Jan 10, 2020
9.850
9.880
9.776
9.865
542,757
+0.02(+0.23%)
Jan 09, 2020
10.03
10.07
9.836
9.843
440,924
-0.17(-1.67%)
Jan 08, 2020
9.864
10.05
9.813
10.01
742,041
+0.15(+1.56%)
Jan 07, 2020
10.01
10.01
9.813
9.857
571,888
+0.09(+0.90%)
Jan 06, 2020
9.776
9.885
9.762
9.769
502,509
-0.02(-0.22%)
Jan 03, 2020
9.608
9.853
9.608
9.791
418,791
+0.10(+1.06%)
Jan 02, 2020
9.835
9.886
9.601
9.689
560,593
-0.19(-1.92%)
Dec 31, 2019
9.725
9.879
9.725
9.879
662,812
+0.15(+1.50%)
Dec 30, 2019
9.733
9.733
9.638
9.733
860,729
+0.01(+0.08%)
Dec 27, 2019
9.681
9.747
9.623
9.725
458,343
+0.07(+0.68%)
Dec 26, 2019
9.660
9.681
9.616
9.660
181,632
+0.01(+0.15%)
Dec 24, 2019
9.660
9.703
9.638
9.645
122,763
-0.02(-0.23%)
Dec 23, 2019
9.681
9.725
9.565
9.667
500,915
+0.04(+0.46%)
Dec 20, 2019
9.448
9.674
9.426
9.623
3,271,498
+0.20(+2.09%)
Dec 19, 2019
9.440
9.470
9.353
9.426
463,014
+0.01(+0.16%)
Dec 18, 2019
9.228
9.462
9.228
9.411
522,198
+0.19(+2.06%)
Dec 17, 2019
9.228
9.258
9.163
9.221
285,378
+0.03(+0.32%)
Dec 16, 2019
9.141
9.221
9.141
9.192
429,044
+0.05(+0.56%)
Dec 13, 2019
9.280
9.338
9.068
9.141
529,100
-0.16(-1.73%)
Dec 12, 2019
9.470
9.506
9.280
9.301
495,581
-0.19(-2.00%)
Dec 11, 2019
9.652
9.670
9.406
9.491
412,291
-0.18(-1.81%)
Dec 10, 2019
9.645
9.733
9.623
9.667
336,589
+0.01(+0.15%)
Dec 09, 2019
9.681
9.718
9.630
9.652
431,304
-0.03(-0.30%)
Dec 06, 2019
9.689
9.776
9.674
9.681
541,143
+0.02(+0.23%)
Dec 05, 2019
9.689
9.765
9.619
9.660
779,503
-0.03(-0.30%)
Dec 04, 2019
9.696
9.755
9.667
9.689
442,437
+0.00(+0.00%)
Dec 03, 2019
9.703
9.744
9.623
9.689
428,328
-0.05(-0.53%)
Dec 02, 2019
9.813
9.833
9.601
9.740
520,034
-0.07(-0.74%)
Nov 29, 2019
9.791
9.915
9.776
9.813
234,167
+0.00(+0.00%)
Nov 27, 2019
9.652
9.835
9.638
9.813
655,558
+0.17(+1.74%)
Nov 26, 2019
9.455
9.696
9.455
9.645
3,405,478
+0.18(+1.93%)
Nov 25, 2019
9.433
9.568
9.411
9.462
391,588
+0.04(+0.39%)
Nov 22, 2019
9.572
9.608
9.353
9.426
442,741
-0.16(-1.68%)
Nov 21, 2019
9.776
9.776
9.586
9.586
372,163
-0.20(-2.02%)
Nov 20, 2019
9.784
9.893
9.762
9.784
572,959
-0.01(-0.15%)
Nov 19, 2019
9.776
9.864
9.681
9.798
389,887
+0.07(+0.75%)
Nov 18, 2019
9.784
9.864
9.714
9.725
430,710
-0.10(-1.04%)
Nov 15, 2019
9.711
9.842
9.674
9.828
404,420
+0.14(+1.43%)
Nov 14, 2019
9.579
9.711
9.579
9.689
346,964
+0.08(+0.84%)
Nov 13, 2019
9.652
9.696
9.594
9.608
329,143
-0.09(-0.90%)
Nov 12, 2019
9.733
9.798
9.689
9.696
550,755
-0.03(-0.30%)
Nov 11, 2019
9.667
9.762
9.652
9.725
267,625
+0.01(+0.08%)
Nov 08, 2019
9.893
9.930
9.700
9.718
578,917
-0.20(-2.06%)
Nov 07, 2019
9.798
9.937
9.773
9.923
462,747
+0.13(+1.34%)
Nov 06, 2019
9.740
9.828
9.740
9.791
430,031
+0.04(+0.37%)
Nov 05, 2019
9.776
9.791
9.660
9.755
598,319
-0.07(-0.67%)
Nov 04, 2019
9.864
9.930
9.791
9.820
441,497
-0.04(-0.37%)
Nov 01, 2019
9.908
9.937
9.623
9.857
868,786
-0.04(-0.37%)
Oct 31, 2019
9.871
9.908
9.756
9.893
626,265
+0.02(+0.22%)
Oct 30, 2019
9.813
9.893
9.806
9.871
533,549
+0.04(+0.45%)
Oct 29, 2019
9.784
9.901
9.756
9.828
461,926
+0.03(+0.30%)
Oct 28, 2019
9.740
9.835
9.714
9.798
494,652
+0.01(+0.07%)
Oct 25, 2019
9.842
9.849
9.725
9.791
482,431
-0.05(-0.52%)
Oct 24, 2019
9.988
10.00
9.835
9.842
309,924
-0.12(-1.25%)
Oct 23, 2019
9.996
10.06
9.915
9.966
390,495
-0.03(-0.29%)
Oct 22, 2019
9.981
10.00
9.937
9.996
434,913
+0.01(+0.15%)
Oct 21, 2019
9.886
9.988
9.849
9.981
506,163
+0.11(+1.11%)
Oct 18, 2019
9.828
9.908
9.813
9.871
728,915
+0.02(+0.22%)
Oct 17, 2019
9.696
9.857
9.696
9.849
594,912
+0.16(+1.66%)
Oct 16, 2019
9.703
9.753
9.641
9.689
1,506,412
-0.01(-0.15%)
Oct 15, 2019
9.667
9.879
9.667
9.703
1,738,726
+0.06(+0.61%)
Oct 14, 2019
9.674
9.674
9.506
9.645
796,163
-0.03(-0.30%)
Oct 11, 2019
9.747
9.798
9.667
9.674
2,012,524
-0.02(-0.23%)
Oct 10, 2019
9.820
9.857
9.696
9.696
1,205,996
-0.08(-0.86%)
Oct 09, 2019
9.838
9.881
9.672
9.780
1,425,788
-0.06(-0.58%)
Oct 08, 2019
10.06
10.07
9.830
9.838
1,285,551
-0.23(-2.28%)
Oct 07, 2019
10.12
10.15
10.05
10.07
1,276,219
-0.05(-0.50%)
Oct 04, 2019
10.12
10.21
10.06
10.12
1,194,734
+0.04(+0.36%)
Oct 03, 2019
10.06
10.23
10.02
10.08
6,577,362
-0.24(-2.36%)
Oct 02, 2019
10.23
10.33
10.14
10.33
714,753
+0.09(+0.84%)
Oct 01, 2019
10.33
10.36
10.20
10.24
478,820
-0.09(-0.90%)
Sep 30, 2019
10.34
10.40
10.28
10.33
436,573
+0.01(+0.14%)
Sep 27, 2019
10.38
10.41
10.28
10.32
471,961
-0.04(-0.42%)
Sep 26, 2019
10.20
10.40
10.20
10.36
473,127
+0.15(+1.48%)
Sep 25, 2019
10.18
10.24
10.12
10.21
345,718
+0.05(+0.49%)
Sep 24, 2019
10.24
10.26
10.11
10.16
479,916
-0.06(-0.56%)
Sep 23, 2019
10.17
10.26
10.14
10.22
423,933
+0.04(+0.42%)
Sep 20, 2019
10.15
10.23
10.12
10.18
1,449,167
+0.05(+0.50%)
Sep 19, 2019
10.14
10.18
10.09
10.12
520,753
+0.00(+0.00%)
Sep 18, 2019
10.15
10.18
10.04
10.12
345,559
+0.01(+0.14%)
Sep 17, 2019
9.981
10.14
9.931
10.11
991,145
+0.13(+1.30%)
Sep 16, 2019
9.895
10.03
9.823
9.981
1,129,677
+0.09(+0.94%)
Sep 13, 2019
9.967
10.03
9.830
9.888
842,261
-0.09(-0.86%)
Sep 12, 2019
10.00
10.05
9.909
9.974
1,109,592
+0.03(+0.29%)
Sep 11, 2019
9.759
9.960
9.708
9.945
1,337,494
+0.19(+1.91%)
Sep 10, 2019
9.680
9.852
9.644
9.759
1,595,962
+0.08(+0.82%)
Sep 09, 2019
9.651
9.708
9.557
9.680
889,688
+0.04(+0.37%)
Sep 06, 2019
9.701
9.708
9.629
9.644
726,812
-0.05(-0.52%)
Sep 05, 2019
9.744
9.751
9.636
9.694
474,846
-0.04(-0.37%)
Sep 04, 2019
9.694
9.794
9.687
9.730
1,027,288
+0.03(+0.30%)
Sep 03, 2019
9.723
9.766
9.665
9.701
689,106
-0.02(-0.22%)
Aug 30, 2019
9.636
9.759
9.623
9.723
614,844
+0.13(+1.35%)
Aug 29, 2019
9.557
9.644
9.539
9.593
1,021,231
+0.07(+0.75%)
Aug 28, 2019
9.572
9.636
9.493
9.522
995,032
-0.06(-0.67%)
Aug 27, 2019
9.644
9.687
9.572
9.586
771,014
-0.04(-0.37%)
Aug 26, 2019
9.586
9.665
9.557
9.622
712,104
+0.07(+0.75%)
Aug 23, 2019
9.708
9.794
9.536
9.550
738,928
-0.17(-1.77%)
Aug 22, 2019
9.687
9.800
9.662
9.723
664,224
+0.06(+0.59%)
Aug 21, 2019
9.622
9.687
9.579
9.665
1,648,458
+0.04(+0.37%)
Aug 20, 2019
9.759
9.787
9.586
9.629
595,360
-0.07(-0.74%)
Aug 19, 2019
9.407
9.715
9.385
9.701
3,686,337
+0.29(+3.13%)
Aug 16, 2019
9.342
9.500
9.342
9.407
1,221,751
+0.03(+0.31%)
Aug 15, 2019
9.335
9.435
9.277
9.378
564,612
+0.06(+0.69%)
Aug 14, 2019
9.335
9.364
9.277
9.313
737,542
-0.08(-0.84%)
Aug 13, 2019
9.349
9.450
9.292
9.392
739,008
+0.04(+0.38%)
Aug 12, 2019
9.242
9.443
9.227
9.356
1,034,553
+0.08(+0.85%)
Aug 09, 2019
9.242
9.328
9.201
9.277
1,063,549
+0.04(+0.47%)
Aug 08, 2019
9.127
9.270
9.091
9.234
953,455
+0.11(+1.26%)
Aug 07, 2019
9.026
9.155
8.983
9.119
1,599,827
+0.05(+0.55%)
Aug 06, 2019
9.005
9.112
8.983
9.069
564,415
+0.06(+0.64%)
Aug 05, 2019
9.091
9.126
8.868
9.012
540,253
-0.07(-0.79%)
Aug 02, 2019
9.127
9.177
9.026
9.084
558,304
-0.01(-0.16%)
Aug 01, 2019
9.055
9.263
8.926
9.098
691,733
+0.21(+2.34%)
Jul 31, 2019
8.904
9.030
8.868
8.890
312,008
-0.03(-0.32%)
Jul 30, 2019
8.847
8.918
8.839
8.918
295,764
+0.09(+0.98%)
Jul 29, 2019
8.818
8.897
8.782
8.832
275,826
+0.01(+0.16%)
Jul 26, 2019
8.732
8.854
8.696
8.818
283,817
+0.09(+0.99%)
Jul 25, 2019
8.832
8.857
8.732
8.732
188,454
-0.09(-0.98%)
Jul 24, 2019
8.696
8.832
8.674
8.818
261,288
+0.10(+1.15%)
Jul 23, 2019
8.624
8.739
8.588
8.717
234,816
+0.11(+1.25%)
Jul 22, 2019
8.624
8.681
8.595
8.610
143,858
-0.01(-0.08%)
Jul 19, 2019
8.703
8.739
8.617
8.617
177,281
-0.11(-1.23%)
Jul 18, 2019
8.739
8.775
8.601
8.725
179,257
-0.03(-0.33%)
Jul 17, 2019
8.689
8.760
8.638
8.753
164,831
+0.06(+0.66%)
Jul 16, 2019
8.646
8.750
8.646
8.696
182,624
+0.03(+0.33%)
Jul 15, 2019
8.660
8.674
8.595
8.667
151,737
+0.03(+0.33%)
Jul 12, 2019
8.624
8.696
8.595
8.638
228,947
+0.01(+0.17%)
Jul 11, 2019
8.725
8.746
8.588
8.624
287,718
-0.10(-1.15%)
Jul 10, 2019
8.775
8.832
8.681
8.725
498,158
-0.05(-0.53%)
Jul 09, 2019
8.729
8.785
8.658
8.771
369,141
+0.05(+0.57%)
Jul 08, 2019
8.757
8.778
8.701
8.722
208,350
-0.03(-0.32%)
Jul 05, 2019
8.722
8.764
8.609
8.750
300,633
+0.03(+0.32%)
Jul 03, 2019
8.750
8.750
8.687
8.722
182,537
+0.00(+0.00%)
Jul 02, 2019
8.630
8.750
8.595
8.722
251,823
+0.11(+1.23%)
Jul 01, 2019
8.560
8.630
8.419
8.616
262,243
+0.17(+2.00%)
Jun 28, 2019
8.398
8.532
8.391
8.447
682,599
+0.04(+0.42%)
Jun 27, 2019
8.285
8.412
8.264
8.412
298,501
+0.13(+1.53%)
Jun 26, 2019
8.454
8.482
8.278
8.285
186,727
-0.18(-2.16%)
Jun 25, 2019
8.525
8.595
8.454
8.468
185,630
-0.07(-0.83%)
Jun 24, 2019
8.771
8.771
8.489
8.539
266,774
-0.18(-2.10%)
Jun 21, 2019
8.799
8.799
8.708
8.722
319,085
-0.13(-1.43%)
Jun 20, 2019
8.806
8.877
8.785
8.849
196,918
+0.04(+0.48%)
Jun 19, 2019
8.778
8.842
8.673
8.806
211,814
+0.04(+0.48%)
Jun 18, 2019
8.743
8.792
8.687
8.764
226,184
+0.05(+0.57%)
Jun 17, 2019
8.644
8.715
8.602
8.715
155,884
+0.06(+0.73%)
Jun 14, 2019
8.694
8.694
8.623
8.651
191,905
+0.01(+0.08%)
Jun 13, 2019
8.574
8.662
8.574
8.644
225,890
+0.08(+0.99%)
Jun 12, 2019
8.475
8.574
8.475
8.560
241,284
+0.05(+0.58%)
Jun 11, 2019
8.433
8.525
8.384
8.511
326,362
+0.08(+1.00%)
Jun 10, 2019
8.454
8.454
8.363
8.426
194,064
-0.01(-0.08%)
Jun 07, 2019
8.398
8.447
8.377
8.433
321,214
+0.06(+0.76%)
Jun 06, 2019
8.370
8.426
8.257
8.370
194,862
-0.03(-0.34%)
Jun 05, 2019
8.313
8.398
8.257
8.398
176,612
+0.10(+1.19%)
Jun 04, 2019
8.278
8.341
8.165
8.299
165,978
+0.04(+0.43%)
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.