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 (%)
Jul 29, 2005
7.800
8.000
7.750
8.000
38,000
+0.10(+1.27%)
Jul 28, 2005
7.730
7.950
7.660
7.900
21,700
+0.15(+1.94%)
Jul 27, 2005
7.920
7.940
7.730
7.750
24,500
-0.21(-2.64%)
Jul 26, 2005
8.000
8.020
7.850
7.960
21,200
-0.04(-0.50%)
Jul 25, 2005
8.000
8.070
7.910
8.000
30,700
-0.02(-0.25%)
Jul 22, 2005
8.050
8.100
8.000
8.020
23,900
+0.02(+0.25%)
Jul 21, 2005
7.980
8.140
7.900
8.000
50,600
-0.03(-0.37%)
Jul 20, 2005
7.950
8.180
7.890
8.030
22,500
-0.02(-0.25%)
Jul 19, 2005
8.300
8.330
8.050
8.050
135,900
-0.29(-3.48%)
Jul 18, 2005
8.350
8.500
8.260
8.340
44,000
+0.15(+1.83%)
Jul 15, 2005
7.830
8.220
7.830
8.190
191,200
+0.46(+5.95%)
Jul 14, 2005
7.550
7.790
7.550
7.730
46,800
+0.15(+1.98%)
Jul 13, 2005
7.520
7.600
7.500
7.580
18,200
+0.08(+1.07%)
Jul 12, 2005
7.600
7.660
7.400
7.500
100,700
-0.11(-1.45%)
Jul 11, 2005
7.460
7.690
7.360
7.610
34,400
+0.10(+1.33%)
Jul 08, 2005
7.500
7.570
7.400
7.510
26,100
-0.04(-0.53%)
Jul 07, 2005
7.400
7.550
7.350
7.550
71,800
+0.10(+1.34%)
Jul 06, 2005
7.230
7.630
7.200
7.450
212,600
+0.27(+3.76%)
Jul 05, 2005
7.000
7.200
7.000
7.180
44,700
+0.18(+2.57%)
Jul 01, 2005
7.100
7.130
6.950
7.000
33,100
-0.09(-1.27%)
Jun 30, 2005
7.030
7.200
6.990
7.090
53,600
+0.08(+1.14%)
Jun 29, 2005
6.990
7.100
6.950
7.010
69,800
+0.06(+0.86%)
Jun 28, 2005
6.900
7.030
6.900
6.950
52,100
+0.04(+0.58%)
Jun 27, 2005
7.030
7.040
6.900
6.910
6,700
-0.07(-1.00%)
Jun 24, 2005
6.950
7.100
6.800
6.980
25,000
-0.02(-0.29%)
Jun 23, 2005
7.180
7.200
6.970
7.000
16,600
-0.18(-2.51%)
Jun 22, 2005
7.100
7.250
7.030
7.180
36,500
+0.08(+1.13%)
Jun 21, 2005
7.140
7.160
7.050
7.100
51,000
+0.01(+0.14%)
Jun 20, 2005
7.200
7.220
7.010
7.090
41,600
-0.06(-0.84%)
Jun 17, 2005
6.910
7.230
6.880
7.150
106,500
+0.34(+4.99%)
Jun 16, 2005
6.750
7.000
6.700
6.810
64,600
+0.16(+2.41%)
Jun 15, 2005
6.510
7.100
6.500
6.650
156,900
+0.36(+5.72%)
Jun 14, 2005
6.230
6.290
6.110
6.290
8,700
+0.11(+1.78%)
Jun 13, 2005
6.170
6.270
6.130
6.180
15,700
+0.03(+0.49%)
Jun 10, 2005
6.330
6.360
6.150
6.150
6,200
-0.18(-2.84%)
Jun 09, 2005
6.420
6.420
6.290
6.330
14,300
-0.07(-1.09%)
Jun 08, 2005
6.110
6.450
6.100
6.400
27,200
+0.30(+4.92%)
Jun 07, 2005
6.100
6.180
6.080
6.100
40,100
+0.00(+0.00%)
Jun 06, 2005
6.090
6.100
6.090
6.100
31,100
+0.02(+0.33%)
Jun 03, 2005
6.100
6.100
6.040
6.080
4,000
-0.01(-0.16%)
Jun 02, 2005
6.100
6.100
6.040
6.090
31,900
-0.01(-0.16%)
Jun 01, 2005
6.010
6.100
5.980
6.100
31,100
+0.04(+0.66%)
May 31, 2005
6.080
6.100
6.060
6.060
19,700
-0.02(-0.33%)
May 27, 2005
6.100
6.100
6.010
6.080
16,200
-0.01(-0.16%)
May 26, 2005
6.000
6.100
5.960
6.090
187,000
+0.09(+1.50%)
May 25, 2005
6.050
6.050
5.940
6.000
1,700
+0.00(+0.00%)
May 24, 2005
5.970
6.030
5.902
6.000
18,600
+0.03(+0.50%)
May 23, 2005
5.900
6.000
5.810
5.970
17,600
+0.04(+0.67%)
May 20, 2005
6.000
6.000
5.920
5.930
25,700
-0.04(-0.67%)
May 19, 2005
6.050
6.050
5.950
5.970
9,500
-0.07(-1.16%)
May 18, 2005
6.050
6.100
6.000
6.040
28,200
+0.09(+1.51%)
May 17, 2005
5.900
6.100
5.900
5.950
48,800
-0.02(-0.34%)
May 16, 2005
5.790
6.100
5.700
5.970
36,100
+0.23(+4.01%)
May 13, 2005
5.750
5.750
5.650
5.740
8,700
-0.03(-0.52%)
May 12, 2005
5.800
5.850
5.700
5.770
17,300
-0.04(-0.69%)
May 11, 2005
5.860
5.910
5.810
5.810
20,300
-0.09(-1.53%)
May 10, 2005
5.950
6.000
5.900
5.900
13,600
-0.10(-1.67%)
May 09, 2005
6.000
6.000
5.930
6.000
22,000
+0.00(+0.00%)
May 06, 2005
6.080
6.080
5.950
6.000
56,100
-0.08(-1.32%)
May 05, 2005
6.000
6.090
5.900
6.080
137,300
+0.02(+0.33%)
May 04, 2005
6.000
6.080
5.950
6.060
55,900
+0.08(+1.34%)
May 03, 2005
5.950
6.000
5.860
5.980
51,400
+0.00(+0.00%)
May 02, 2005
5.900
6.080
5.850
5.980
55,600
+0.06(+1.01%)
Apr 29, 2005
5.900
5.940
5.770
5.920
24,000
+0.02(+0.34%)
Apr 28, 2005
6.000
6.000
5.830
5.900
8,900
-0.10(-1.67%)
Apr 27, 2005
5.950
6.000
5.800
6.000
48,800
+0.00(+0.00%)
Apr 26, 2005
6.020
6.020
5.950
6.000
23,900
+0.00(+0.00%)
Apr 25, 2005
6.060
6.100
5.950
6.000
415,200
-0.06(-0.99%)
Apr 22, 2005
6.100
6.160
5.900
6.060
147,300
-0.06(-0.98%)
Apr 21, 2005
6.000
6.150
5.950
6.120
23,800
+0.16(+2.68%)
Apr 20, 2005
6.020
6.040
5.800
5.960
34,000
-0.05(-0.83%)
Apr 19, 2005
6.100
6.110
5.900
6.010
359,900
-0.09(-1.48%)
Apr 18, 2005
6.190
6.250
6.050
6.100
110,400
+0.01(+0.16%)
Apr 15, 2005
5.800
6.280
5.800
6.090
500,500
+0.33(+5.73%)
Apr 14, 2005
5.760
5.760
5.600
5.760
49,100
-0.03(-0.52%)
Apr 13, 2005
5.640
5.800
5.600
5.790
42,100
+0.14(+2.48%)
Apr 12, 2005
5.520
5.650
5.520
5.650
53,300
+0.12(+2.17%)
Apr 11, 2005
5.500
5.560
5.440
5.530
15,600
+0.03(+0.55%)
Apr 08, 2005
5.500
5.510
5.450
5.500
14,800
+0.00(+0.00%)
Apr 07, 2005
5.470
5.510
5.450
5.500
7,100
+0.01(+0.18%)
Apr 06, 2005
5.500
5.520
5.400
5.490
11,100
-0.01(-0.18%)
Apr 05, 2005
5.500
5.550
5.500
5.500
6,600
-0.01(-0.18%)
Apr 04, 2005
5.450
5.510
5.420
5.510
22,200
+0.03(+0.55%)
Apr 01, 2005
5.620
5.620
5.480
5.480
23,900
-0.13(-2.32%)
Mar 31, 2005
5.550
5.610
5.500
5.610
7,400
+0.11(+2.00%)
Mar 30, 2005
5.430
5.530
5.400
5.500
8,200
+0.08(+1.48%)
Mar 29, 2005
5.470
5.490
5.400
5.420
14,400
-0.07(-1.28%)
Mar 28, 2005
5.690
5.690
5.490
5.490
15,500
-0.16(-2.83%)
Mar 24, 2005
5.590
5.650
5.550
5.650
14,700
+0.05(+0.89%)
Mar 23, 2005
5.680
5.700
5.520
5.600
20,600
-0.04(-0.71%)
Mar 22, 2005
5.680
5.680
5.600
5.640
1,900
+0.02(+0.36%)
Mar 21, 2005
5.700
5.700
5.620
5.620
6,300
-0.08(-1.40%)
Mar 18, 2005
5.590
5.700
5.590
5.700
4,000
+0.10(+1.79%)
Mar 17, 2005
5.620
5.850
5.590
5.600
34,200
-0.06(-1.06%)
Mar 16, 2005
5.800
5.800
5.620
5.660
14,700
-0.14(-2.41%)
Mar 15, 2005
5.650
5.800
5.550
5.800
27,100
+0.20(+3.57%)
Mar 14, 2005
5.550
5.620
5.500
5.600
20,300
+0.00(+0.00%)
Mar 11, 2005
5.500
5.640
5.500
5.600
27,800
+0.05(+0.90%)
Mar 10, 2005
5.600
5.610
5.520
5.550
13,700
-0.05(-0.89%)
Mar 09, 2005
5.450
5.650
5.390
5.600
35,700
+0.09(+1.63%)
Mar 08, 2005
5.540
5.600
5.490
5.510
11,600
-0.03(-0.54%)
Mar 07, 2005
5.540
5.560
5.500
5.540
17,100
-0.01(-0.18%)
Mar 04, 2005
5.550
5.590
5.520
5.550
14,400
+0.00(+0.00%)
Mar 03, 2005
5.470
5.550
5.470
5.550
24,000
+0.03(+0.54%)
Mar 02, 2005
5.510
5.600
5.460
5.520
12,500
-0.01(-0.18%)
Mar 01, 2005
5.440
5.530
5.430
5.530
9,800
+0.07(+1.28%)
Feb 28, 2005
5.500
5.540
5.420
5.460
24,100
-0.14(-2.50%)
Feb 25, 2005
5.490
5.650
5.490
5.600
12,300
+0.10(+1.82%)
Feb 24, 2005
5.550
5.550
5.450
5.500
8,600
-0.12(-2.14%)
Feb 23, 2005
5.580
5.640
5.500
5.620
48,000
+0.02(+0.36%)
Feb 22, 2005
5.600
5.600
5.360
5.600
29,000
-0.03(-0.53%)
Feb 18, 2005
5.550
5.650
5.470
5.630
18,500
+0.08(+1.44%)
Feb 17, 2005
5.650
5.650
5.550
5.550
4,000
-0.08(-1.42%)
Feb 16, 2005
5.640
5.650
5.600
5.630
13,300
-0.05(-0.88%)
Feb 15, 2005
5.600
5.720
5.600
5.680
7,600
+0.08(+1.43%)
Feb 14, 2005
5.640
5.700
5.550
5.600
39,900
+0.00(+0.00%)
Feb 11, 2005
5.610
5.720
5.600
5.600
16,700
-0.01(-0.18%)
Feb 10, 2005
5.600
5.610
5.600
5.610
5,500
+0.01(+0.18%)
Feb 09, 2005
5.670
5.670
5.600
5.600
18,200
-0.03(-0.53%)
Feb 08, 2005
5.700
5.750
5.550
5.630
14,600
-0.08(-1.40%)
Feb 07, 2005
5.750
5.800
5.700
5.710
14,500
-0.04(-0.70%)
Feb 04, 2005
5.800
5.840
5.650
5.750
20,500
-0.10(-1.71%)
Feb 03, 2005
5.940
5.950
5.850
5.850
13,000
-0.09(-1.52%)
Feb 02, 2005
5.920
6.000
5.840
5.940
37,700
+0.09(+1.54%)
Feb 01, 2005
5.800
5.870
5.760
5.850
20,200
+0.07(+1.21%)
Jan 31, 2005
5.680
5.800
5.670
5.780
103,000
+0.08(+1.40%)
Jan 28, 2005
5.650
5.700
5.650
5.700
19,400
+0.10(+1.79%)
Jan 27, 2005
5.720
5.720
5.600
5.600
21,200
-0.09(-1.58%)
Jan 26, 2005
5.610
5.690
5.540
5.690
26,900
+0.03(+0.53%)
Jan 25, 2005
5.540
5.700
5.540
5.660
26,400
+0.17(+3.10%)
Jan 24, 2005
5.520
5.600
5.490
5.490
22,500
-0.01(-0.18%)
Jan 21, 2005
5.250
5.550
5.250
5.500
75,300
+0.27(+5.16%)
Jan 20, 2005
5.150
5.230
5.050
5.230
612,100
+0.03(+0.58%)
Jan 19, 2005
5.240
5.270
5.160
5.200
53,500
-0.04(-0.76%)
Jan 18, 2005
5.180
5.320
5.150
5.240
25,100
+0.04(+0.77%)
Jan 14, 2005
5.180
5.350
5.180
5.200
34,800
+0.01(+0.19%)
Jan 13, 2005
5.230
5.270
5.190
5.190
52,800
-0.03(-0.57%)
Jan 12, 2005
5.330
5.350
5.200
5.220
36,500
-0.10(-1.88%)
Jan 11, 2005
5.290
5.320
5.150
5.320
581,300
+0.03(+0.57%)
Jan 10, 2005
5.400
5.400
5.270
5.290
45,200
-0.11(-2.04%)
Jan 07, 2005
5.400
5.430
5.400
5.400
152,800
+0.01(+0.19%)
Jan 06, 2005
5.450
5.480
5.380
5.390
7,900
-0.03(-0.55%)
Jan 05, 2005
5.430
5.500
5.370
5.420
24,300
-0.05(-0.91%)
Jan 04, 2005
5.550
5.610
5.470
5.470
23,100
-0.03(-0.55%)
Jan 03, 2005
5.670
5.700
5.500
5.500
10,100
-0.16(-2.83%)
Dec 31, 2004
5.680
5.700
5.650
5.660
18,000
+0.01(+0.18%)
Dec 30, 2004
5.590
5.650
5.550
5.650
45,000
+0.07(+1.25%)
Dec 29, 2004
5.565
5.630
5.540
5.580
20,600
+0.02(+0.36%)
Dec 28, 2004
5.580
5.630
5.500
5.560
137,800
-0.01(-0.18%)
Dec 27, 2004
5.470
5.570
5.412
5.570
77,100
+0.09(+1.64%)
Dec 23, 2004
5.380
5.480
5.380
5.480
15,300
+0.09(+1.67%)
Dec 22, 2004
5.520
5.550
5.390
5.390
70,000
-0.19(-3.41%)
Dec 21, 2004
5.410
5.590
5.400
5.580
48,200
+0.17(+3.14%)
Dec 20, 2004
5.430
5.480
5.350
5.410
19,800
-0.05(-0.92%)
Dec 17, 2004
5.550
5.560
5.220
5.460
54,300
-0.08(-1.44%)
Dec 16, 2004
5.540
5.650
5.480
5.540
274,700
-0.05(-0.89%)
Dec 15, 2004
5.590
5.590
5.480
5.590
29,100
+0.04(+0.72%)
Dec 14, 2004
5.570
5.630
5.500
5.550
46,900
-0.02(-0.36%)
Dec 13, 2004
5.675
5.750
5.530
5.570
28,000
-0.10(-1.76%)
Dec 10, 2004
5.530
5.700
5.450
5.670
150,500
+0.17(+3.09%)
Dec 09, 2004
5.330
5.590
5.330
5.500
103,600
+0.19(+3.58%)
Dec 08, 2004
5.300
5.340
5.250
5.310
18,300
+0.03(+0.57%)
Dec 07, 2004
5.300
5.340
5.250
5.280
11,500
-0.03(-0.56%)
Dec 06, 2004
5.300
5.320
5.210
5.310
13,500
+0.02(+0.38%)
Dec 03, 2004
5.270
5.300
5.210
5.290
31,800
+0.01(+0.19%)
Dec 02, 2004
5.200
5.300
5.170
5.280
26,800
+0.06(+1.15%)
Dec 01, 2004
5.200
5.230
5.190
5.220
14,800
+0.02(+0.38%)
Nov 30, 2004
5.250
5.270
5.140
5.200
16,200
+0.00(+0.00%)
Nov 29, 2004
5.270
5.270
5.200
5.200
25,500
+0.00(+0.00%)
Nov 26, 2004
5.150
5.300
5.150
5.200
23,200
+0.08(+1.56%)
Nov 24, 2004
5.200
5.220
5.090
5.120
48,400
-0.06(-1.16%)
Nov 23, 2004
5.280
5.280
5.080
5.180
41,700
-0.08(-1.52%)
Nov 22, 2004
5.480
5.490
5.260
5.260
116,600
-0.19(-3.49%)
Nov 19, 2004
5.330
5.460
5.330
5.450
45,300
+0.14(+2.64%)
Nov 18, 2004
5.320
5.400
5.310
5.310
35,000
+0.00(+0.00%)
Nov 17, 2004
5.350
5.450
5.310
5.310
203,900
+0.02(+0.38%)
Nov 16, 2004
5.340
5.360
5.280
5.290
59,800
-0.05(-0.94%)
Nov 15, 2004
5.300
5.380
5.300
5.340
510,600
+0.04(+0.75%)
Nov 12, 2004
5.200
5.340
5.180
5.300
39,100
+0.14(+2.71%)
Nov 11, 2004
5.250
5.260
5.100
5.160
55,600
-0.09(-1.71%)
Nov 10, 2004
5.220
5.380
5.200
5.250
275,500
+0.07(+1.35%)
Nov 09, 2004
5.210
5.210
5.140
5.180
167,700
-0.05(-0.96%)
Nov 08, 2004
5.280
5.300
5.120
5.230
18,500
-0.02(-0.38%)
Nov 05, 2004
5.050
5.250
5.000
5.250
817,200
+0.19(+3.75%)
Nov 04, 2004
5.050
5.090
4.990
5.060
40,900
+0.06(+1.20%)
Nov 03, 2004
5.100
5.100
4.970
5.000
74,600
-0.09(-1.77%)
Nov 02, 2004
5.180
5.190
5.080
5.090
103,800
-0.06(-1.17%)
Nov 01, 2004
5.250
5.250
5.120
5.150
112,300
-0.15(-2.83%)
Oct 29, 2004
5.190
5.360
5.100
5.300
42,000
+0.12(+2.32%)
Oct 28, 2004
5.260
5.290
5.140
5.180
65,500
-0.09(-1.71%)
Oct 27, 2004
5.400
5.410
5.240
5.270
43,400
-0.12(-2.23%)
Oct 26, 2004
5.360
5.400
5.270
5.390
38,200
+0.03(+0.56%)
Oct 25, 2004
5.280
5.360
5.263
5.360
19,000
+0.11(+2.10%)
Oct 22, 2004
5.150
5.250
5.150
5.250
44,900
+0.20(+3.96%)
Oct 21, 2004
4.970
5.060
4.970
5.050
15,900
+0.03(+0.60%)
Oct 20, 2004
5.060
5.100
4.990
5.020
37,300
-0.04(-0.79%)
Oct 19, 2004
5.210
5.240
5.050
5.060
14,300
-0.22(-4.17%)
Oct 18, 2004
5.400
5.400
5.240
5.280
22,400
-0.10(-1.86%)
Oct 15, 2004
5.440
5.500
5.380
5.380
10,100
-0.07(-1.28%)
Oct 14, 2004
5.330
5.500
5.310
5.450
32,300
+0.12(+2.25%)
Oct 13, 2004
5.400
5.450
5.210
5.330
30,300
-0.12(-2.20%)
Oct 12, 2004
5.050
5.450
5.050
5.450
36,800
+0.35(+6.86%)
Oct 11, 2004
5.170
5.200
5.090
5.100
9,300
-0.03(-0.58%)
Oct 08, 2004
5.070
5.160
5.020
5.130
44,600
+0.06(+1.18%)
Oct 07, 2004
5.150
5.150
4.950
5.070
8,600
-0.01(-0.20%)
Oct 06, 2004
5.050
5.120
4.910
5.080
28,600
+0.08(+1.60%)
Oct 05, 2004
4.850
5.000
4.850
5.000
49,500
+0.18(+3.73%)
Oct 04, 2004
4.900
4.950
4.800
4.820
37,500
-0.11(-2.23%)
Oct 01, 2004
4.780
5.000
4.750
4.930
39,800
+0.13(+2.71%)
Sep 30, 2004
4.550
4.800
4.480
4.800
98,000
+0.20(+4.35%)
Sep 29, 2004
4.600
4.660
4.570
4.600
55,400
+0.00(+0.00%)
Sep 28, 2004
4.660
4.660
4.550
4.600
74,600
-0.06(-1.29%)
Sep 27, 2004
4.600
4.690
4.520
4.660
154,000
+0.11(+2.42%)
Sep 24, 2004
4.590
4.590
4.550
4.550
7,300
-0.04(-0.87%)
Sep 23, 2004
4.550
4.620
4.550
4.590
11,100
+0.00(+0.00%)
Sep 22, 2004
4.600
4.600
4.520
4.590
36,400
-0.09(-1.92%)
Sep 21, 2004
4.600
4.680
4.540
4.680
24,100
+0.07(+1.52%)
Sep 20, 2004
4.570
4.650
4.570
4.610
56,600
+0.02(+0.44%)
Sep 17, 2004
4.570
4.600
4.540
4.590
61,900
-0.01(-0.22%)
Sep 16, 2004
4.610
4.610
4.570
4.600
36,100
+0.00(+0.00%)
Sep 15, 2004
4.590
4.650
4.560
4.600
75,900
-0.01(-0.22%)
Sep 14, 2004
4.390
4.750
4.390
4.610
65,000
+0.24(+5.49%)
Sep 13, 2004
4.350
4.400
4.300
4.370
15,000
-0.01(-0.23%)
Sep 10, 2004
4.320
4.400
4.310
4.380
2,500
+0.04(+0.92%)
Sep 09, 2004
4.360
4.420
4.310
4.340
7,000
-0.01(-0.23%)
Sep 08, 2004
4.460
4.460
4.350
4.350
3,000
-0.12(-2.68%)
Sep 07, 2004
4.390
4.480
4.360
4.470
10,000
+0.06(+1.36%)
Sep 03, 2004
4.470
4.470
4.400
4.410
5,700
-0.04(-0.90%)
Sep 02, 2004
4.570
4.570
4.400
4.450
14,900
-0.14(-3.05%)
Sep 01, 2004
4.590
4.610
4.570
4.590
4,400
+0.00(+0.00%)
Aug 31, 2004
4.470
4.600
4.410
4.590
25,500
+0.14(+3.15%)
Aug 30, 2004
4.300
4.470
4.250
4.450
46,200
+0.15(+3.49%)
Aug 27, 2004
4.320
4.330
4.270
4.300
14,500
-0.05(-1.15%)
Aug 26, 2004
4.340
4.420
4.300
4.350
75,700
+0.01(+0.23%)
Aug 25, 2004
4.040
4.340
4.040
4.340
83,300
+0.32(+7.96%)
Aug 24, 2004
3.900
4.020
3.900
4.020
20,200
+0.13(+3.34%)
Aug 23, 2004
3.820
3.940
3.750
3.890
20,600
+0.07(+1.83%)
Aug 20, 2004
3.700
3.850
3.670
3.820
58,200
+0.11(+2.96%)
Aug 19, 2004
3.900
3.900
3.650
3.710
131,500
-0.16(-4.13%)
Aug 18, 2004
4.000
4.000
3.870
3.870
13,100
-0.15(-3.73%)
Aug 17, 2004
3.950
4.120
3.950
4.020
39,600
+0.04(+1.01%)
Aug 16, 2004
4.030
4.030
3.980
3.980
8,600
-0.07(-1.73%)
Aug 13, 2004
4.200
4.200
4.000
4.050
168,800
-0.15(-3.57%)
Aug 12, 2004
4.350
4.450
4.150
4.200
526,600
-0.15(-3.45%)
Aug 11, 2004
4.460
4.460
4.280
4.350
24,100
-0.11(-2.47%)
Aug 10, 2004
4.450
4.480
4.340
4.460
37,700
+0.00(+0.00%)
Aug 09, 2004
4.590
4.650
4.450
4.460
29,300
-0.14(-3.04%)
Aug 06, 2004
4.710
4.800
4.600
4.600
34,400
-0.16(-3.36%)
Aug 05, 2004
4.500
4.800
4.480
4.760
38,900
+0.24(+5.31%)
Aug 04, 2004
4.480
4.520
4.400
4.520
112,600
+0.03(+0.67%)
Aug 03, 2004
4.460
4.650
4.460
4.490
96,700
+0.00(+0.00%)
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.