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
)
2.840
-0.070 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
6.160
6.175
6.000
6.080
115,900
-0.23(-3.65%)
May 28, 2020
6.600
6.660
6.260
6.310
104,593
-0.27(-4.10%)
May 27, 2020
6.270
6.580
6.220
6.580
196,855
+0.42(+6.82%)
May 26, 2020
6.170
6.220
6.040
6.160
95,001
+0.18(+3.01%)
May 22, 2020
6.080
6.080
5.900
5.980
39,800
-0.05(-0.83%)
May 21, 2020
6.050
6.150
5.930
6.030
72,271
+0.04(+0.67%)
May 20, 2020
5.820
5.990
5.750
5.990
115,765
+0.35(+6.21%)
May 19, 2020
5.730
5.810
5.600
5.640
74,064
-0.21(-3.59%)
May 18, 2020
5.650
5.890
5.640
5.850
206,085
+0.47(+8.74%)
May 15, 2020
5.170
5.400
5.160
5.380
95,300
+0.27(+5.28%)
May 14, 2020
5.120
5.170
4.960
5.110
115,389
-0.19(-3.58%)
May 13, 2020
5.220
5.370
5.180
5.300
82,971
-0.02(-0.38%)
May 12, 2020
5.560
5.580
5.270
5.320
131,854
-0.27(-4.83%)
May 11, 2020
5.520
5.690
5.390
5.590
97,783
-0.10(-1.76%)
May 08, 2020
5.560
5.770
5.343
5.690
81,300
+0.33(+6.16%)
May 07, 2020
5.460
5.520
5.260
5.360
81,511
+0.02(+0.37%)
May 06, 2020
5.500
5.550
5.300
5.340
91,678
-0.21(-3.78%)
May 05, 2020
5.810
5.900
5.520
5.550
86,059
-0.14(-2.46%)
May 04, 2020
5.460
5.700
5.450
5.690
65,298
+0.10(+1.79%)
May 01, 2020
5.580
5.620
5.450
5.590
95,500
+0.03(+0.54%)
Apr 30, 2020
5.920
5.940
5.550
5.560
121,594
-0.63(-10.18%)
Apr 29, 2020
6.150
6.340
6.120
6.190
164,152
+0.22(+3.69%)
Apr 28, 2020
5.710
6.050
5.670
5.970
106,849
+0.27(+4.74%)
Apr 27, 2020
5.530
5.780
5.530
5.700
97,239
+0.18(+3.26%)
Apr 24, 2020
5.560
5.580
5.420
5.520
42,600
-0.08(-1.43%)
Apr 23, 2020
5.580
5.690
5.520
5.600
63,068
+0.00(+0.00%)
Apr 22, 2020
5.800
5.820
5.530
5.600
70,288
-0.04(-0.71%)
Apr 21, 2020
5.400
5.650
5.380
5.640
58,103
+0.05(+0.89%)
Apr 20, 2020
5.410
5.640
5.410
5.590
48,803
-0.04(-0.71%)
Apr 17, 2020
5.430
5.680
5.390
5.630
114,300
+0.30(+5.63%)
Apr 16, 2020
5.580
5.620
5.120
5.330
147,509
-0.22(-3.96%)
Apr 15, 2020
5.640
5.780
5.510
5.550
89,201
-0.42(-7.04%)
Apr 14, 2020
5.890
6.010
5.645
5.970
83,183
+0.32(+5.66%)
Apr 13, 2020
5.880
5.918
5.500
5.650
65,639
-0.36(-5.99%)
Apr 09, 2020
5.760
6.110
5.690
6.010
98,200
+0.42(+7.51%)
Apr 08, 2020
6.150
6.160
5.470
5.590
115,472
-0.46(-7.60%)
Apr 07, 2020
5.990
6.340
5.920
6.050
140,680
+0.04(+0.67%)
Apr 06, 2020
5.470
6.010
5.470
6.010
119,996
+0.61(+11.30%)
Apr 03, 2020
5.250
5.460
5.250
5.400
87,300
-0.03(-0.55%)
Apr 02, 2020
5.520
5.760
5.250
5.430
91,700
-0.11(-1.99%)
Apr 01, 2020
5.980
6.280
5.525
5.540
109,867
-0.98(-15.03%)
Mar 31, 2020
6.020
6.520
6.020
6.520
214,722
+0.35(+5.67%)
Mar 30, 2020
5.570
6.170
5.520
6.170
127,354
+0.55(+9.79%)
Mar 27, 2020
6.240
6.300
5.590
5.620
113,200
-1.08(-16.12%)
Mar 26, 2020
6.450
6.700
6.330
6.700
87,528
+0.06(+0.90%)
Mar 25, 2020
6.360
6.640
6.284
6.640
117,063
+0.12(+1.84%)
Mar 24, 2020
6.050
6.520
5.960
6.520
192,650
+0.51(+8.49%)
Mar 23, 2020
5.660
6.050
5.530
6.010
139,685
+0.32(+5.62%)
Mar 20, 2020
5.680
5.790
5.370
5.690
209,200
+0.01(+0.18%)
Mar 19, 2020
4.720
5.955
4.620
5.680
166,636
+0.98(+20.85%)
Mar 18, 2020
5.760
5.880
4.690
4.700
136,471
-1.50(-24.19%)
Mar 17, 2020
5.060
6.200
5.060
6.200
236,278
+1.15(+22.77%)
Mar 16, 2020
4.150
5.100
3.550
5.050
186,915
+0.61(+13.74%)
Mar 13, 2020
4.240
4.450
4.110
4.440
136,100
+0.38(+9.36%)
Mar 12, 2020
4.450
4.650
4.000
4.060
155,077
-0.51(-11.16%)
Mar 11, 2020
4.990
5.020
4.520
4.570
63,084
-0.55(-10.74%)
Mar 10, 2020
4.850
5.170
4.850
5.120
98,455
+0.31(+6.44%)
Mar 09, 2020
4.950
5.000
4.650
4.810
85,304
-0.45(-8.56%)
Mar 06, 2020
5.150
5.310
5.050
5.260
75,200
-0.10(-1.87%)
Mar 05, 2020
5.680
5.730
5.270
5.360
80,329
-0.42(-7.27%)
Mar 04, 2020
5.910
5.910
5.320
5.780
108,422
-0.05(-0.86%)
Mar 03, 2020
6.140
6.190
5.770
5.830
87,699
-0.31(-5.05%)
Mar 02, 2020
5.840
6.140
5.780
6.140
114,145
+0.30(+5.14%)
Feb 28, 2020
6.080
6.180
5.630
5.840
184,200
-0.25(-4.11%)
Feb 27, 2020
6.120
6.290
6.090
6.090
109,732
-0.14(-2.25%)
Feb 26, 2020
6.270
6.290
6.200
6.230
50,869
+0.03(+0.48%)
Feb 25, 2020
6.380
6.430
6.140
6.200
58,216
-0.20(-3.13%)
Feb 24, 2020
6.320
6.420
6.280
6.400
85,011
+0.08(+1.27%)
Feb 21, 2020
6.320
6.420
6.250
6.320
47,600
+0.00(+0.00%)
Feb 20, 2020
6.160
6.330
6.160
6.320
32,882
+0.08(+1.28%)
Feb 19, 2020
6.390
6.390
6.240
6.240
23,809
-0.18(-2.80%)
Feb 18, 2020
6.110
6.430
6.110
6.420
78,424
+0.24(+3.88%)
Feb 14, 2020
6.300
6.300
6.170
6.180
42,900
-0.14(-2.22%)
Feb 13, 2020
6.300
6.400
6.270
6.320
27,409
-0.01(-0.16%)
Feb 12, 2020
6.490
6.510
6.310
6.330
43,020
-0.14(-2.16%)
Feb 11, 2020
6.440
6.550
6.420
6.470
43,033
-0.05(-0.77%)
Feb 10, 2020
6.580
6.630
6.460
6.520
40,580
-0.10(-1.51%)
Feb 07, 2020
6.580
6.720
6.560
6.620
39,600
-0.05(-0.75%)
Feb 06, 2020
6.680
6.730
6.480
6.670
71,620
+0.04(+0.60%)
Feb 05, 2020
6.530
6.640
6.470
6.630
47,694
+0.14(+2.16%)
Feb 04, 2020
6.480
6.590
6.480
6.490
48,330
+0.06(+0.93%)
Feb 03, 2020
6.080
6.430
6.080
6.430
569,740
+0.37(+6.11%)
Jan 31, 2020
6.430
6.520
6.010
6.060
158,700
-0.44(-6.77%)
Jan 30, 2020
6.380
6.520
6.380
6.500
57,726
+0.01(+0.15%)
Jan 29, 2020
6.520
6.620
6.410
6.490
79,892
-0.04(-0.61%)
Jan 28, 2020
6.530
6.660
6.519
6.530
36,611
-0.01(-0.15%)
Jan 27, 2020
6.470
6.670
6.470
6.540
66,571
-0.02(-0.30%)
Jan 24, 2020
6.570
6.680
6.500
6.560
42,100
-0.01(-0.15%)
Jan 23, 2020
6.550
6.680
6.500
6.570
95,681
+0.01(+0.15%)
Jan 22, 2020
6.580
6.580
6.510
6.560
15,493
-0.02(-0.30%)
Jan 21, 2020
6.650
6.710
6.580
6.580
77,279
-0.18(-2.66%)
Jan 17, 2020
6.800
6.850
6.719
6.760
50,700
+0.01(+0.15%)
Jan 16, 2020
6.800
6.910
6.710
6.750
72,630
+0.04(+0.60%)
Jan 15, 2020
6.650
6.750
6.650
6.710
37,147
+0.02(+0.30%)
Jan 14, 2020
6.690
6.770
6.641
6.690
42,237
-0.04(-0.59%)
Jan 13, 2020
6.660
6.740
6.630
6.730
35,778
+0.09(+1.36%)
Jan 10, 2020
6.770
6.870
6.610
6.640
48,700
-0.13(-1.92%)
Jan 09, 2020
6.860
6.920
6.770
6.770
41,059
-0.04(-0.59%)
Jan 08, 2020
6.880
6.940
6.800
6.810
27,965
-0.06(-0.87%)
Jan 07, 2020
6.820
6.950
6.820
6.870
35,268
-0.03(-0.43%)
Jan 06, 2020
6.700
7.020
6.650
6.900
62,679
+0.09(+1.32%)
Jan 03, 2020
6.800
6.910
6.790
6.810
44,100
-0.13(-1.87%)
Jan 02, 2020
6.770
6.940
6.750
6.940
38,892
+0.19(+2.81%)
Dec 31, 2019
6.690
6.760
6.650
6.750
165,300
+0.04(+0.60%)
Dec 30, 2019
6.700
6.760
6.670
6.710
42,435
+0.04(+0.60%)
Dec 27, 2019
6.870
6.870
6.660
6.670
36,300
-0.16(-2.34%)
Dec 26, 2019
6.930
7.010
6.810
6.830
59,930
-0.17(-2.43%)
Dec 24, 2019
6.940
7.040
6.940
7.000
22,300
+0.01(+0.14%)
Dec 23, 2019
6.990
7.060
6.870
6.990
94,390
-0.11(-1.55%)
Dec 20, 2019
7.100
7.110
6.900
7.100
258,000
+0.02(+0.28%)
Dec 19, 2019
7.150
7.170
7.030
7.080
66,084
-0.15(-2.07%)
Dec 18, 2019
7.270
7.280
7.100
7.230
115,082
+0.00(+0.00%)
Dec 17, 2019
7.140
7.240
7.110
7.230
49,406
+0.03(+0.42%)
Dec 16, 2019
7.030
7.220
7.030
7.200
91,345
+0.12(+1.69%)
Dec 13, 2019
7.040
7.120
7.000
7.080
53,100
-0.08(-1.12%)
Dec 12, 2019
7.060
7.200
7.030
7.160
89,602
+0.08(+1.13%)
Dec 11, 2019
6.930
7.140
6.930
7.080
79,568
+0.03(+0.43%)
Dec 10, 2019
6.880
7.050
6.870
7.050
75,619
+0.13(+1.88%)
Dec 09, 2019
6.810
6.950
6.810
6.920
62,101
+0.01(+0.14%)
Dec 06, 2019
6.740
6.920
6.740
6.910
94,400
+0.12(+1.77%)
Dec 05, 2019
6.810
6.890
6.760
6.790
27,342
-0.03(-0.44%)
Dec 04, 2019
6.750
6.920
6.750
6.820
49,941
+0.06(+0.89%)
Dec 03, 2019
6.720
6.830
6.720
6.760
35,470
-0.06(-0.88%)
Dec 02, 2019
6.850
6.860
6.740
6.820
48,270
+0.00(+0.00%)
Nov 29, 2019
6.860
6.940
6.780
6.820
39,700
-0.13(-1.87%)
Nov 27, 2019
7.080
7.160
6.900
6.950
74,300
-0.18(-2.52%)
Nov 26, 2019
7.120
7.170
6.980
7.130
139,279
-0.02(-0.28%)
Nov 25, 2019
6.760
7.160
6.760
7.150
115,054
+0.27(+3.92%)
Nov 22, 2019
6.630
6.890
6.630
6.880
59,900
+0.20(+2.99%)
Nov 21, 2019
6.930
6.990
6.660
6.680
66,619
-0.24(-3.47%)
Nov 20, 2019
6.860
7.040
6.860
6.920
122,176
-0.02(-0.29%)
Nov 19, 2019
6.740
6.970
6.740
6.940
94,297
+0.16(+2.36%)
Nov 18, 2019
6.760
6.815
6.700
6.780
55,501
-0.06(-0.88%)
Nov 15, 2019
6.830
6.890
6.805
6.840
42,000
+0.08(+1.18%)
Nov 14, 2019
6.740
6.910
6.740
6.760
46,039
-0.04(-0.59%)
Nov 13, 2019
6.690
6.810
6.670
6.800
40,360
+0.00(+0.00%)
Nov 12, 2019
6.730
6.850
6.730
6.800
51,409
+0.08(+1.19%)
Nov 11, 2019
6.610
6.730
6.610
6.720
25,546
+0.02(+0.30%)
Nov 08, 2019
6.730
6.790
6.680
6.700
34,700
-0.12(-1.76%)
Nov 07, 2019
6.780
6.830
6.750
6.820
24,991
+0.12(+1.79%)
Nov 06, 2019
6.710
6.800
6.700
6.700
45,425
-0.13(-1.90%)
Nov 05, 2019
6.820
7.000
6.820
6.830
72,129
-0.01(-0.15%)
Nov 04, 2019
6.780
6.930
6.770
6.840
37,672
+0.09(+1.33%)
Nov 01, 2019
6.720
6.780
6.720
6.750
49,400
+0.09(+1.35%)
Oct 31, 2019
6.710
6.750
6.610
6.660
67,493
-0.11(-1.62%)
Oct 30, 2019
6.740
6.810
6.740
6.770
70,370
-0.01(-0.15%)
Oct 29, 2019
6.740
6.800
6.690
6.780
59,276
-0.02(-0.29%)
Oct 28, 2019
6.690
6.850
6.690
6.800
76,457
+0.09(+1.34%)
Oct 25, 2019
6.600
6.790
6.600
6.710
36,700
+0.04(+0.60%)
Oct 24, 2019
6.900
6.920
6.650
6.670
64,379
-0.36(-5.12%)
Oct 23, 2019
7.080
7.140
7.010
7.030
25,663
-0.12(-1.68%)
Oct 22, 2019
7.000
7.270
6.990
7.150
76,935
+0.03(+0.42%)
Oct 21, 2019
6.890
7.120
6.890
7.120
68,630
+0.20(+2.89%)
Oct 18, 2019
6.880
6.980
6.800
6.920
55,100
-0.04(-0.57%)
Oct 17, 2019
6.890
7.030
6.890
6.960
45,075
+0.07(+1.02%)
Oct 16, 2019
6.900
7.000
6.870
6.890
31,215
-0.04(-0.58%)
Oct 15, 2019
6.940
7.080
6.890
6.930
50,467
-0.04(-0.57%)
Oct 14, 2019
6.960
7.060
6.920
6.970
46,096
-0.08(-1.13%)
Oct 11, 2019
6.870
7.170
6.870
7.050
92,000
+0.18(+2.62%)
Oct 10, 2019
6.770
6.910
6.770
6.870
59,682
+0.07(+1.03%)
Oct 09, 2019
6.790
6.870
6.770
6.800
28,965
+0.07(+1.04%)
Oct 08, 2019
6.650
6.760
6.610
6.730
53,163
-0.04(-0.59%)
Oct 07, 2019
6.650
6.790
6.650
6.770
33,738
+0.07(+1.04%)
Oct 04, 2019
6.580
6.700
6.560
6.700
43,400
+0.10(+1.52%)
Oct 03, 2019
6.570
6.640
6.530
6.600
49,585
-0.04(-0.60%)
Oct 02, 2019
6.650
6.745
6.583
6.640
84,899
-0.14(-2.06%)
Oct 01, 2019
6.880
7.050
6.770
6.780
62,935
-0.09(-1.31%)
Sep 30, 2019
6.960
7.040
6.860
6.870
83,973
-0.13(-1.86%)
Sep 27, 2019
7.040
7.120
6.960
7.000
53,300
-0.04(-0.57%)
Sep 26, 2019
7.200
7.240
7.030
7.040
38,390
-0.23(-3.16%)
Sep 25, 2019
7.250
7.320
7.180
7.270
64,969
-0.02(-0.27%)
Sep 24, 2019
7.210
7.330
7.200
7.290
78,141
+0.05(+0.69%)
Sep 23, 2019
7.000
7.290
7.000
7.240
69,963
+0.14(+1.97%)
Sep 20, 2019
7.030
7.110
6.970
7.100
185,100
+0.04(+0.57%)
Sep 19, 2019
7.140
7.280
7.030
7.060
72,860
-0.11(-1.53%)
Sep 18, 2019
7.310
7.360
7.070
7.170
66,404
-0.22(-2.98%)
Sep 17, 2019
7.380
7.460
7.280
7.390
68,289
-0.05(-0.67%)
Sep 16, 2019
7.270
7.500
7.243
7.440
116,998
+0.06(+0.81%)
Sep 13, 2019
7.280
7.395
7.260
7.380
85,400
+0.10(+1.37%)
Sep 12, 2019
7.170
7.340
7.040
7.280
95,546
-0.02(-0.27%)
Sep 11, 2019
6.980
7.300
6.980
7.300
110,976
+0.30(+4.29%)
Sep 10, 2019
6.690
7.010
6.679
7.000
116,059
+0.24(+3.55%)
Sep 09, 2019
6.630
6.770
6.614
6.760
70,512
+0.16(+2.42%)
Sep 06, 2019
6.580
6.660
6.570
6.600
49,700
+0.02(+0.30%)
Sep 05, 2019
6.400
6.670
6.300
6.580
94,142
+0.25(+3.95%)
Sep 04, 2019
6.330
6.370
6.260
6.330
45,164
+0.08(+1.28%)
Sep 03, 2019
6.210
6.280
6.170
6.250
36,267
-0.03(-0.48%)
Aug 30, 2019
6.280
6.310
6.230
6.280
41,400
+0.00(+0.00%)
Aug 29, 2019
6.190
6.320
6.170
6.280
59,808
+0.11(+1.78%)
Aug 28, 2019
6.140
6.330
6.100
6.170
74,477
-0.04(-0.64%)
Aug 27, 2019
6.390
6.410
6.190
6.210
68,981
-0.11(-1.74%)
Aug 26, 2019
6.160
6.330
6.130
6.320
45,267
+0.16(+2.60%)
Aug 23, 2019
6.420
6.470
6.080
6.160
88,900
-0.31(-4.79%)
Aug 22, 2019
6.550
6.590
6.450
6.470
80,793
-0.07(-1.07%)
Aug 21, 2019
6.670
6.680
6.530
6.540
48,320
-0.06(-0.91%)
Aug 20, 2019
6.710
6.780
6.570
6.600
86,842
-0.18(-2.65%)
Aug 19, 2019
6.790
6.800
6.750
6.780
83,373
+0.04(+0.59%)
Aug 16, 2019
6.640
6.770
6.640
6.740
51,900
+0.11(+1.66%)
Aug 15, 2019
6.590
6.700
6.580
6.630
93,980
+0.01(+0.15%)
Aug 14, 2019
6.620
6.690
6.510
6.620
65,539
-0.12(-1.78%)
Aug 13, 2019
6.500
6.780
6.500
6.740
82,030
+0.17(+2.59%)
Aug 12, 2019
6.660
6.740
6.560
6.570
46,930
-0.10(-1.50%)
Aug 09, 2019
6.750
6.900
6.660
6.670
45,600
-0.14(-2.06%)
Aug 08, 2019
6.640
6.880
6.640
6.810
71,505
+0.12(+1.79%)
Aug 07, 2019
6.640
6.790
6.610
6.690
52,592
-0.08(-1.18%)
Aug 06, 2019
6.730
6.875
6.610
6.770
50,001
+0.01(+0.15%)
Aug 05, 2019
6.820
6.940
6.690
6.760
68,822
-0.20(-2.87%)
Aug 02, 2019
7.010
7.060
6.880
6.960
53,900
-0.12(-1.69%)
Aug 01, 2019
7.270
7.375
7.010
7.080
88,362
-0.37(-4.97%)
Jul 31, 2019
7.520
7.640
7.380
7.450
176,607
-0.08(-1.06%)
Jul 30, 2019
7.440
7.540
7.310
7.530
97,729
+0.03(+0.40%)
Jul 29, 2019
7.430
7.510
7.410
7.500
76,852
+0.02(+0.27%)
Jul 26, 2019
7.470
7.540
7.380
7.480
70,500
+0.00(+0.00%)
Jul 25, 2019
7.650
7.720
7.460
7.480
59,621
-0.22(-2.86%)
Jul 24, 2019
7.380
7.720
7.380
7.700
108,452
+0.31(+4.19%)
Jul 23, 2019
7.360
7.390
7.270
7.390
55,969
+0.05(+0.68%)
Jul 22, 2019
7.320
7.340
7.190
7.340
30,768
+0.04(+0.55%)
Jul 19, 2019
7.330
7.420
7.230
7.300
48,100
-0.04(-0.54%)
Jul 18, 2019
7.340
7.420
7.300
7.340
34,212
+0.00(+0.00%)
Jul 17, 2019
7.310
7.380
7.275
7.340
41,603
+0.01(+0.14%)
Jul 16, 2019
7.300
7.390
7.290
7.330
46,641
+0.00(+0.00%)
Jul 15, 2019
7.280
7.330
7.210
7.330
50,463
+0.04(+0.55%)
Jul 12, 2019
7.180
7.340
7.170
7.290
80,100
+0.07(+0.97%)
Jul 11, 2019
7.350
7.350
7.170
7.220
52,628
-0.15(-2.04%)
Jul 10, 2019
7.450
7.550
7.330
7.370
57,638
-0.08(-1.07%)
Jul 09, 2019
7.340
7.470
7.330
7.450
61,451
+0.09(+1.22%)
Jul 08, 2019
7.310
7.380
7.280
7.360
70,488
+0.04(+0.55%)
Jul 05, 2019
7.250
7.350
7.200
7.320
67,000
+0.04(+0.55%)
Jul 03, 2019
7.270
7.370
7.270
7.280
33,200
-0.01(-0.14%)
Jul 02, 2019
7.280
7.310
7.130
7.290
52,569
-0.02(-0.27%)
Jul 01, 2019
7.290
7.400
7.270
7.310
52,505
+0.01(+0.14%)
Jun 28, 2019
7.180
7.300
7.060
7.300
356,900
+0.11(+1.53%)
Jun 27, 2019
7.080
7.190
7.010
7.190
59,285
+0.11(+1.55%)
Jun 26, 2019
7.110
7.200
7.070
7.080
64,269
-0.04(-0.56%)
Jun 25, 2019
7.090
7.150
6.965
7.120
65,781
+0.05(+0.71%)
Jun 24, 2019
7.060
7.120
7.045
7.070
67,593
-0.07(-0.98%)
Jun 21, 2019
7.030
7.156
6.935
7.140
187,100
+0.07(+0.99%)
Jun 20, 2019
7.020
7.130
7.000
7.070
42,306
+0.03(+0.43%)
Jun 19, 2019
7.000
7.080
6.830
7.040
79,290
+0.01(+0.14%)
Jun 18, 2019
6.900
7.110
6.900
7.030
53,105
+0.11(+1.59%)
Jun 17, 2019
6.900
6.920
6.850
6.920
54,308
+0.02(+0.29%)
Jun 14, 2019
7.040
7.130
6.890
6.900
44,300
-0.18(-2.54%)
Jun 13, 2019
7.020
7.100
7.010
7.080
50,305
+0.06(+0.85%)
Jun 12, 2019
6.870
7.050
6.870
7.020
78,651
+0.07(+1.01%)
Jun 11, 2019
6.860
6.970
6.830
6.950
70,253
+0.08(+1.16%)
Jun 10, 2019
6.780
6.880
6.750
6.870
58,596
+0.07(+1.03%)
Jun 07, 2019
6.770
6.820
6.710
6.800
65,900
-0.03(-0.44%)
Jun 06, 2019
6.740
6.860
6.620
6.830
93,268
+0.00(+0.00%)
Jun 05, 2019
6.710
6.830
6.570
6.830
565,133
+0.08(+1.19%)
Jun 04, 2019
6.520
6.750
6.485
6.750
70,815
+0.23(+3.53%)
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.