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
)
2.910
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2017
6.180
6.250
6.100
6.210
75,251
+0.03(+0.49%)
May 30, 2017
6.100
6.230
6.060
6.180
50,741
+0.02(+0.32%)
May 26, 2017
6.200
6.260
6.130
6.160
69,457
-0.09(-1.44%)
May 25, 2017
6.190
6.310
6.120
6.250
61,983
+0.08(+1.30%)
May 24, 2017
6.220
6.320
6.110
6.170
64,456
-0.05(-0.80%)
May 23, 2017
6.100
6.260
6.010
6.220
157,313
+0.14(+2.30%)
May 22, 2017
6.060
6.140
6.010
6.080
62,544
+0.01(+0.16%)
May 19, 2017
6.000
6.150
5.950
6.070
150,753
+0.06(+1.00%)
May 18, 2017
6.010
6.180
5.910
6.010
111,073
-0.04(-0.66%)
May 17, 2017
6.160
6.270
6.030
6.050
167,739
-0.18(-2.89%)
May 16, 2017
6.050
6.300
6.050
6.230
173,992
+0.18(+2.98%)
May 15, 2017
5.960
6.230
5.940
6.050
126,624
+0.10(+1.68%)
May 12, 2017
5.950
6.190
5.900
5.950
367,411
+0.00(+0.00%)
May 11, 2017
6.000
6.140
5.940
5.950
354,668
-0.08(-1.33%)
May 10, 2017
5.950
6.060
5.890
6.030
98,002
+0.08(+1.34%)
May 09, 2017
6.300
6.320
5.860
5.950
266,102
-0.30(-4.80%)
May 08, 2017
6.730
6.730
6.220
6.250
181,972
-0.47(-6.99%)
May 05, 2017
6.870
6.870
6.700
6.720
68,715
-0.21(-3.03%)
May 04, 2017
6.630
6.940
6.630
6.930
82,907
+0.22(+3.28%)
May 03, 2017
6.790
6.870
6.630
6.710
96,907
-0.05(-0.74%)
May 02, 2017
6.920
7.010
6.710
6.760
120,079
+0.00(+0.00%)
May 01, 2017
6.970
7.000
6.710
6.760
94,682
-0.29(-4.11%)
Apr 28, 2017
7.090
7.280
6.930
7.050
282,278
-0.05(-0.70%)
Apr 27, 2017
6.530
7.120
6.360
7.100
313,188
+0.55(+8.40%)
Apr 26, 2017
6.500
6.780
6.430
6.550
364,707
+0.04(+0.61%)
Apr 25, 2017
6.430
6.660
6.400
6.510
116,561
+0.14(+2.20%)
Apr 24, 2017
6.360
6.430
6.250
6.370
62,686
+0.15(+2.41%)
Apr 21, 2017
6.250
6.390
6.110
6.220
202,275
-0.07(-1.11%)
Apr 20, 2017
6.290
6.710
6.240
6.290
161,486
+0.04(+0.64%)
Apr 19, 2017
6.210
6.290
6.210
6.250
82,262
+0.05(+0.81%)
Apr 18, 2017
6.130
6.300
6.130
6.200
113,221
-0.02(-0.32%)
Apr 17, 2017
6.190
6.260
6.100
6.220
95,340
+0.05(+0.81%)
Apr 13, 2017
6.140
6.250
6.100
6.170
99,243
+0.05(+0.82%)
Apr 12, 2017
6.520
6.530
6.110
6.120
171,956
-0.45(-6.85%)
Apr 11, 2017
6.620
6.730
6.550
6.570
212,989
-0.07(-1.05%)
Apr 10, 2017
6.880
6.990
6.610
6.640
190,852
-0.23(-3.35%)
Apr 07, 2017
6.820
7.050
6.810
6.870
293,484
-0.01(-0.15%)
Apr 06, 2017
7.100
7.100
6.760
6.880
241,786
-0.27(-3.78%)
Apr 05, 2017
7.250
7.340
7.110
7.150
91,209
-0.03(-0.42%)
Apr 04, 2017
7.130
7.220
7.030
7.180
74,537
+0.02(+0.28%)
Apr 03, 2017
7.440
7.510
7.090
7.160
142,331
-0.27(-3.63%)
Mar 31, 2017
7.460
7.580
7.300
7.430
154,946
-0.06(-0.80%)
Mar 30, 2017
7.100
7.550
7.100
7.490
121,989
+0.40(+5.64%)
Mar 29, 2017
7.510
7.510
7.051
7.090
116,434
-0.46(-6.09%)
Mar 28, 2017
7.350
7.580
7.250
7.550
87,700
+0.17(+2.30%)
Mar 27, 2017
7.170
7.420
7.070
7.380
84,885
+0.03(+0.41%)
Mar 24, 2017
7.000
7.570
7.000
7.350
115,450
+0.34(+4.85%)
Mar 23, 2017
6.920
7.050
6.820
7.010
54,862
+0.14(+2.04%)
Mar 22, 2017
7.020
7.120
6.760
6.870
193,504
-0.18(-2.55%)
Mar 21, 2017
7.520
7.620
7.040
7.050
123,063
-0.43(-5.75%)
Mar 20, 2017
7.840
8.320
7.450
7.480
193,854
-0.55(-6.85%)
Mar 17, 2017
7.410
8.080
7.260
8.030
312,629
+0.61(+8.22%)
Mar 16, 2017
7.340
7.470
7.320
7.420
81,962
+0.06(+0.82%)
Mar 15, 2017
7.160
7.390
7.010
7.360
171,238
+0.19(+2.65%)
Mar 14, 2017
7.520
7.660
7.100
7.170
203,339
-0.45(-5.91%)
Mar 13, 2017
7.500
7.790
7.500
7.620
93,751
+0.08(+1.06%)
Mar 10, 2017
8.070
8.070
7.400
7.540
278,164
-0.46(-5.75%)
Mar 09, 2017
8.160
8.360
7.880
8.000
311,586
-0.16(-1.96%)
Mar 08, 2017
8.490
8.490
7.120
8.160
2,141,311
-0.29(-3.43%)
Mar 07, 2017
8.760
8.880
8.410
8.450
143,949
-0.32(-3.65%)
Mar 06, 2017
8.940
9.040
8.740
8.770
132,402
-0.22(-2.45%)
Mar 03, 2017
8.810
9.060
8.600
8.990
125,881
+0.12(+1.35%)
Mar 02, 2017
9.090
9.145
8.850
8.870
78,450
-0.34(-3.69%)
Mar 01, 2017
9.300
9.360
9.140
9.210
158,791
+0.09(+0.99%)
Feb 28, 2017
9.440
9.500
9.080
9.120
111,986
-0.41(-4.30%)
Feb 27, 2017
9.290
9.870
9.290
9.530
123,084
+0.18(+1.93%)
Feb 24, 2017
9.160
10.13
9.160
9.350
127,767
+0.07(+0.75%)
Feb 23, 2017
9.310
9.380
9.010
9.280
55,435
-0.05(-0.54%)
Feb 22, 2017
8.800
9.380
8.800
9.330
50,955
+0.32(+3.55%)
Feb 21, 2017
8.840
9.130
8.840
9.010
99,802
+0.15(+1.69%)
Feb 17, 2017
8.860
8.860
8.860
0
-0.10(-1.12%)
Feb 16, 2017
9.070
9.150
8.900
8.960
48,544
-0.07(-0.78%)
Feb 15, 2017
9.000
9.090
8.900
9.030
114,424
-0.05(-0.55%)
Feb 14, 2017
9.150
9.390
9.030
9.080
134,204
-0.15(-1.63%)
Feb 13, 2017
9.150
9.330
9.140
9.230
61,429
+0.00(+0.00%)
Feb 10, 2017
9.150
9.260
8.925
9.230
67,249
+0.17(+1.88%)
Feb 09, 2017
9.060
9.185
9.040
9.060
45,826
+0.07(+0.78%)
Feb 08, 2017
9.110
9.220
8.980
8.990
84,358
-0.23(-2.49%)
Feb 07, 2017
9.180
9.430
9.020
9.220
96,934
+0.18(+1.99%)
Feb 06, 2017
8.950
9.160
8.896
9.040
50,313
+0.04(+0.44%)
Feb 03, 2017
8.910
9.090
8.861
9.000
97,911
+0.21(+2.39%)
Feb 02, 2017
8.900
9.030
8.750
8.790
69,866
-0.20(-2.22%)
Feb 01, 2017
9.170
9.470
8.950
8.990
108,725
-0.27(-2.92%)
Jan 31, 2017
9.270
9.450
9.230
9.260
131,275
-0.14(-1.49%)
Jan 30, 2017
9.340
9.490
9.100
9.400
137,863
-0.10(-1.05%)
Jan 27, 2017
9.460
9.540
9.280
9.500
46,068
+0.06(+0.64%)
Jan 26, 2017
9.650
9.690
9.380
9.440
47,613
-0.16(-1.67%)
Jan 25, 2017
9.620
9.770
9.580
9.600
54,845
+0.03(+0.31%)
Jan 24, 2017
9.350
9.600
9.340
9.570
81,232
+0.13(+1.38%)
Jan 23, 2017
9.960
10.29
9.380
9.440
191,972
-0.63(-6.26%)
Jan 20, 2017
9.950
10.24
9.950
10.07
68,837
+0.06(+0.60%)
Jan 19, 2017
10.35
10.40
9.990
10.01
59,137
-0.37(-3.56%)
Jan 18, 2017
10.50
10.52
10.32
10.38
59,344
-0.15(-1.42%)
Jan 17, 2017
10.28
10.86
10.20
10.53
220,962
+0.16(+1.54%)
Jan 13, 2017
10.37
10.37
10.37
0
+0.17(+1.67%)
Jan 12, 2017
10.31
10.34
10.03
10.20
73,300
-0.21(-2.02%)
Jan 11, 2017
10.35
10.51
10.25
10.41
53,129
+0.13(+1.26%)
Jan 10, 2017
10.19
10.42
10.19
10.28
53,490
+0.07(+0.69%)
Jan 09, 2017
10.10
10.39
9.880
10.21
184,650
-0.01(-0.10%)
Jan 06, 2017
10.15
10.33
10.09
10.22
87,633
+0.10(+0.99%)
Jan 05, 2017
10.40
10.43
10.05
10.12
98,212
-0.27(-2.60%)
Jan 04, 2017
10.20
10.47
10.20
10.39
85,797
+0.34(+3.38%)
Jan 03, 2017
9.850
10.12
9.760
10.05
137,144
+0.23(+2.34%)
Dec 30, 2016
9.820
9.820
9.820
0
-0.24(-2.39%)
Dec 29, 2016
10.24
10.24
10.00
10.06
66,303
-0.11(-1.08%)
Dec 28, 2016
10.48
10.48
10.13
10.17
58,374
-0.24(-2.31%)
Dec 27, 2016
10.25
10.67
10.22
10.41
128,112
+0.15(+1.46%)
Dec 23, 2016
10.26
10.26
10.26
0
-0.01(-0.10%)
Dec 22, 2016
10.62
10.80
10.24
10.27
135,341
-0.39(-3.66%)
Dec 21, 2016
10.89
11.04
10.66
10.66
106,278
-0.43(-3.88%)
Dec 20, 2016
11.68
11.93
10.96
11.09
230,347
-0.60(-5.13%)
Dec 19, 2016
10.71
11.79
10.68
11.69
272,595
+0.92(+8.54%)
Dec 16, 2016
10.79
10.87
10.59
10.77
327,217
+0.00(+0.00%)
Dec 15, 2016
10.37
10.83
10.37
10.77
240,467
+0.34(+3.26%)
Dec 14, 2016
10.45
10.63
10.26
10.43
143,034
-0.12(-1.14%)
Dec 13, 2016
10.50
10.64
10.41
10.55
133,016
-0.02(-0.19%)
Dec 12, 2016
10.45
10.88
10.33
10.57
158,357
+0.03(+0.28%)
Dec 09, 2016
10.31
10.55
10.11
10.54
191,752
+0.14(+1.35%)
Dec 08, 2016
9.980
10.60
9.980
10.40
330,295
+0.30(+2.97%)
Dec 07, 2016
9.830
10.13
9.830
10.10
1,373,438
+0.27(+2.75%)
Dec 06, 2016
9.760
9.940
9.700
9.830
163,943
-0.03(-0.30%)
Dec 05, 2016
9.390
9.860
9.270
9.860
363,021
+0.57(+6.14%)
Dec 02, 2016
9.230
9.330
9.030
9.290
107,324
-0.06(-0.64%)
Dec 01, 2016
9.220
9.430
9.120
9.350
85,220
+0.13(+1.41%)
Nov 30, 2016
9.550
9.630
9.200
9.220
146,226
-0.22(-2.33%)
Nov 29, 2016
9.450
9.690
9.380
9.440
142,090
-0.09(-0.94%)
Nov 28, 2016
9.780
9.915
9.500
9.530
150,359
-0.29(-2.95%)
Nov 25, 2016
9.700
9.830
9.560
9.820
84,691
+0.05(+0.51%)
Nov 23, 2016
9.770
9.770
9.770
0
+0.03(+0.31%)
Nov 22, 2016
9.750
9.810
9.580
9.740
156,290
-0.06(-0.61%)
Nov 21, 2016
9.470
9.830
9.410
9.800
207,912
+0.33(+3.48%)
Nov 18, 2016
9.420
9.500
9.130
9.470
182,168
+0.09(+0.96%)
Nov 17, 2016
9.610
9.691
9.332
9.380
133,190
-0.31(-3.20%)
Nov 16, 2016
9.390
9.760
9.390
9.690
314,434
+0.24(+2.54%)
Nov 15, 2016
9.480
9.595
9.320
9.450
203,615
-0.23(-2.38%)
Nov 14, 2016
9.600
9.800
9.370
9.680
201,087
+0.18(+1.89%)
Nov 11, 2016
9.280
9.850
9.130
9.500
382,272
+0.15(+1.60%)
Nov 10, 2016
8.800
9.470
8.800
9.350
357,124
+0.58(+6.61%)
Nov 09, 2016
8.200
8.800
7.890
8.770
180,769
+0.76(+9.49%)
Nov 08, 2016
8.250
8.360
7.870
8.010
112,676
-0.42(-4.98%)
Nov 07, 2016
8.050
8.500
7.980
8.430
221,133
+0.55(+6.98%)
Nov 04, 2016
7.830
8.000
7.800
7.880
127,350
+0.01(+0.13%)
Nov 03, 2016
7.490
8.050
7.350
7.870
302,652
+0.36(+4.79%)
Nov 02, 2016
7.660
7.770
7.390
7.510
126,401
-0.20(-2.59%)
Nov 01, 2016
7.760
7.801
7.540
7.710
115,030
-0.07(-0.90%)
Oct 31, 2016
7.790
8.110
7.770
7.780
136,861
-0.02(-0.26%)
Oct 28, 2016
7.720
7.980
7.630
7.800
128,615
+0.09(+1.17%)
Oct 27, 2016
7.910
7.985
7.700
7.710
100,866
-0.19(-2.41%)
Oct 26, 2016
7.860
8.050
7.820
7.900
92,737
+0.02(+0.25%)
Oct 25, 2016
7.980
8.070
7.870
7.880
67,927
-0.13(-1.62%)
Oct 24, 2016
8.150
8.200
7.870
8.010
200,112
-0.05(-0.62%)
Oct 21, 2016
8.180
8.320
7.820
8.060
424,089
-0.32(-3.82%)
Oct 20, 2016
8.960
8.980
8.350
8.380
453,949
-0.59(-6.58%)
Oct 19, 2016
9.010
9.040
8.850
8.970
42,687
-0.05(-0.55%)
Oct 18, 2016
9.030
9.160
8.850
9.020
319,031
+0.04(+0.45%)
Oct 17, 2016
8.750
9.050
8.710
8.980
64,229
+0.25(+2.86%)
Oct 14, 2016
8.630
8.750
8.510
8.730
66,571
+0.17(+1.99%)
Oct 13, 2016
8.500
8.700
8.430
8.560
83,019
-0.03(-0.35%)
Oct 12, 2016
8.420
8.736
8.320
8.590
90,911
+0.22(+2.63%)
Oct 11, 2016
8.460
8.500
8.300
8.370
124,580
-0.07(-0.83%)
Oct 10, 2016
8.510
8.600
8.300
8.440
144,677
+0.01(+0.12%)
Oct 07, 2016
8.550
8.650
8.340
8.430
205,291
-0.07(-0.82%)
Oct 06, 2016
8.620
8.660
8.480
8.500
93,350
-0.05(-0.58%)
Oct 05, 2016
8.730
8.850
8.540
8.550
66,867
-0.10(-1.16%)
Oct 04, 2016
9.230
9.250
8.520
8.650
217,840
-0.64(-6.89%)
Oct 03, 2016
9.210
9.440
9.031
9.290
221,014
-0.07(-0.75%)
Sep 30, 2016
9.420
9.600
9.290
9.360
185,201
-0.07(-0.74%)
Sep 29, 2016
10.57
10.57
9.400
9.430
143,144
-1.28(-11.95%)
Sep 28, 2016
10.25
10.74
10.25
10.71
89,300
+0.32(+3.08%)
Sep 27, 2016
9.960
10.67
9.790
10.39
142,062
+0.27(+2.67%)
Sep 26, 2016
10.03
10.19
9.940
10.12
63,586
-0.08(-0.78%)
Sep 23, 2016
10.02
10.24
9.850
10.20
101,031
-0.11(-1.07%)
Sep 22, 2016
9.950
10.39
9.700
10.31
159,383
+0.31(+3.10%)
Sep 21, 2016
9.640
10.20
9.300
10.00
142,754
+0.46(+4.82%)
Sep 20, 2016
9.700
9.850
9.530
9.540
77,432
-0.24(-2.45%)
Sep 19, 2016
9.730
9.800
9.560
9.780
59,869
+0.00(+0.00%)
Sep 16, 2016
9.270
9.860
9.200
9.780
207,035
+0.58(+6.30%)
Sep 15, 2016
9.000
9.310
9.000
9.200
74,842
+0.19(+2.11%)
Sep 14, 2016
8.910
9.220
8.860
9.010
65,510
+0.00(+0.00%)
Sep 13, 2016
9.580
9.690
8.890
9.010
106,251
-0.75(-7.68%)
Sep 12, 2016
9.270
9.780
8.790
9.760
120,549
+0.34(+3.61%)
Sep 09, 2016
9.830
9.830
9.400
9.420
85,372
-0.49(-4.94%)
Sep 08, 2016
9.870
10.02
9.780
9.910
67,097
-0.07(-0.70%)
Sep 07, 2016
9.950
10.09
9.695
9.980
102,675
-0.01(-0.10%)
Sep 06, 2016
9.760
10.02
9.730
9.990
74,240
+0.06(+0.60%)
Sep 02, 2016
10.13
9.930
9.930
9.930
81,000
-0.47(-4.52%)
Sep 01, 2016
10.64
10.90
10.23
10.40
136,762
-0.48(-4.41%)
Aug 31, 2016
10.61
10.95
10.40
10.88
190,484
-0.04(-0.37%)
Aug 30, 2016
10.31
10.99
10.31
10.92
242,087
+0.61(+5.92%)
Aug 29, 2016
9.890
10.40
9.890
10.31
94,809
+0.36(+3.62%)
Aug 26, 2016
9.760
10.00
9.730
9.950
124,757
+0.05(+0.51%)
Aug 25, 2016
9.650
9.990
9.650
9.900
55,123
+0.18(+1.85%)
Aug 24, 2016
9.620
9.800
9.560
9.720
71,921
+0.02(+0.21%)
Aug 23, 2016
9.370
9.740
9.360
9.700
78,059
+0.32(+3.41%)
Aug 22, 2016
9.490
9.700
9.300
9.380
111,241
-0.20(-2.09%)
Aug 19, 2016
9.400
9.630
9.300
9.580
87,714
+0.12(+1.27%)
Aug 18, 2016
9.340
9.510
9.340
9.460
31,821
+0.04(+0.42%)
Aug 17, 2016
9.670
9.770
9.310
9.420
53,633
-0.33(-3.38%)
Aug 16, 2016
9.640
9.870
9.620
9.750
90,644
-0.05(-0.51%)
Aug 15, 2016
9.320
9.900
9.320
9.800
96,962
+0.25(+2.62%)
Aug 12, 2016
9.270
9.590
9.120
9.550
85,682
+0.02(+0.21%)
Aug 11, 2016
9.400
9.550
9.120
9.530
91,896
-0.07(-0.73%)
Aug 10, 2016
9.700
9.920
9.050
9.600
121,353
-0.23(-2.34%)
Aug 09, 2016
9.600
9.920
9.510
9.830
97,580
+0.12(+1.24%)
Aug 08, 2016
9.000
9.880
9.000
9.710
209,992
+0.53(+5.77%)
Aug 05, 2016
8.730
9.180
8.730
9.180
104,078
+0.34(+3.85%)
Aug 04, 2016
8.720
8.870
8.620
8.840
52,647
-0.03(-0.34%)
Aug 03, 2016
8.610
8.920
8.530
8.870
65,036
+0.19(+2.19%)
Aug 02, 2016
8.640
8.780
8.550
8.680
69,082
+0.04(+0.46%)
Aug 01, 2016
8.180
8.730
8.170
8.640
66,189
+0.29(+3.47%)
Jul 29, 2016
8.670
8.670
8.300
8.350
69,184
-0.39(-4.46%)
Jul 28, 2016
8.630
8.820
8.600
8.740
40,167
-0.11(-1.24%)
Jul 27, 2016
9.060
9.210
8.720
8.850
50,532
-0.29(-3.17%)
Jul 26, 2016
9.090
9.220
8.990
9.140
60,768
-0.04(-0.44%)
Jul 25, 2016
8.930
9.270
8.930
9.180
80,832
+0.03(+0.33%)
Jul 22, 2016
8.700
9.210
8.665
9.150
107,998
+0.15(+1.67%)
Jul 21, 2016
8.500
9.130
8.350
9.000
166,103
+0.41(+4.77%)
Jul 20, 2016
8.470
8.760
8.470
8.590
40,234
+0.05(+0.59%)
Jul 19, 2016
8.520
8.850
8.500
8.540
39,818
-0.16(-1.84%)
Jul 18, 2016
8.170
8.840
8.170
8.700
148,083
+0.44(+5.33%)
Jul 15, 2016
8.300
8.300
8.010
8.260
43,095
+0.04(+0.49%)
Jul 14, 2016
8.170
8.320
8.170
8.220
44,117
-0.06(-0.72%)
Jul 13, 2016
8.110
8.340
8.030
8.280
64,990
+0.13(+1.60%)
Jul 12, 2016
7.850
8.380
7.850
8.150
119,252
+0.12(+1.49%)
Jul 11, 2016
7.540
8.050
7.520
8.030
90,329
+0.44(+5.80%)
Jul 08, 2016
7.430
7.650
7.410
7.590
111,652
+0.18(+2.43%)
Jul 07, 2016
7.620
7.630
7.340
7.410
48,034
-0.22(-2.88%)
Jul 06, 2016
7.330
7.670
7.330
7.630
96,109
+0.11(+1.46%)
Jul 05, 2016
7.380
7.740
7.200
7.520
189,413
+0.05(+0.67%)
Jul 01, 2016
7.490
7.470
7.470
7.470
83,400
-0.13(-1.71%)
Jun 30, 2016
7.670
7.700
7.400
7.600
108,849
-0.03(-0.39%)
Jun 29, 2016
7.380
7.700
7.380
7.630
83,203
+0.28(+3.81%)
Jun 28, 2016
7.640
7.810
7.320
7.350
95,629
-0.26(-3.42%)
Jun 27, 2016
7.500
7.750
7.465
7.610
117,998
-0.23(-2.93%)
Jun 24, 2016
7.500
7.900
7.300
7.840
231,748
-0.05(-0.63%)
Jun 23, 2016
7.940
7.970
7.730
7.890
54,457
+0.15(+1.94%)
Jun 22, 2016
7.940
8.120
7.710
7.740
47,051
-0.35(-4.33%)
Jun 21, 2016
8.060
8.190
7.900
8.090
62,197
-0.13(-1.58%)
Jun 20, 2016
8.070
8.620
8.070
8.220
131,371
+0.10(+1.23%)
Jun 17, 2016
7.930
8.150
7.900
8.120
343,397
+0.16(+2.01%)
Jun 16, 2016
7.750
7.980
7.750
7.960
68,349
+0.08(+1.02%)
Jun 15, 2016
8.050
8.070
7.860
7.880
38,918
-0.19(-2.35%)
Jun 14, 2016
7.950
8.080
7.770
8.070
56,638
+0.06(+0.75%)
Jun 13, 2016
7.640
8.490
7.460
8.010
177,650
+0.43(+5.67%)
Jun 10, 2016
7.570
7.660
7.450
7.580
73,819
-0.13(-1.69%)
Jun 09, 2016
7.810
7.830
7.650
7.710
60,057
-0.29(-3.63%)
Jun 08, 2016
7.850
8.120
7.765
8.000
39,691
+0.15(+1.91%)
Jun 07, 2016
8.000
8.220
7.790
7.850
56,378
-0.33(-4.03%)
Jun 06, 2016
7.700
8.200
7.700
8.180
78,006
+0.39(+5.01%)
Jun 03, 2016
7.610
7.820
7.520
7.790
46,025
+0.08(+1.04%)
Jun 02, 2016
8.320
8.320
7.590
7.710
45,443
-0.24(-3.02%)
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.