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
Civitas Resources Inc
(NY:
CIVI
)
67.55
-0.30 (-0.44%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2016
1888
1900
1853
1869
439
-17.19(-0.91%)
May 27, 2016
1884
1887
1887
1887
477
-1.72(-0.09%)
May 26, 2016
1865
1907
1850
1888
1,064
+31.81(+1.71%)
May 25, 2016
1863
1879
1838
1857
754
+0.86(+0.05%)
May 24, 2016
1800
1888
1799
1856
739
+73.92(+4.15%)
May 23, 2016
1703
1795
1701
1782
437
-0.86(-0.05%)
May 20, 2016
1782
1791
1773
1783
285
+11.17(+0.63%)
May 19, 2016
1715
1789
1715
1772
444
+10.32(+0.59%)
May 18, 2016
1730
1790
1725
1761
543
+18.05(+1.04%)
May 17, 2016
1762
1818
1712
1743
667
-66.19(-3.66%)
May 16, 2016
1782
1818
1780
1809
729
+36.96(+2.09%)
May 13, 2016
1741
1794
1738
1772
598
+23.21(+1.33%)
May 12, 2016
1857
1865
1716
1749
1,229
-111.74(-6.00%)
May 11, 2016
1890
1924
1820
1861
2,049
+47.27(+2.61%)
May 10, 2016
1800
1844
1788
1814
937
+18.05(+1.01%)
May 09, 2016
1756
1818
1756
1796
768
+34.39(+1.95%)
May 06, 2016
1725
1769
1725
1761
646
+19.76(+1.13%)
May 05, 2016
1745
1752
1721
1741
691
+24.07(+1.40%)
May 04, 2016
1715
1727
1692
1717
1,176
+6.88(+0.40%)
May 03, 2016
1688
1732
1687
1710
649
+6.01(+0.35%)
May 02, 2016
1710
1724
1699
1704
1,023
-18.05(-1.05%)
Apr 29, 2016
1717
1742
1710
1723
913
+10.32(+0.60%)
Apr 28, 2016
1624
1723
1624
1712
2,386
+77.36(+4.73%)
Apr 27, 2016
1634
1649
1606
1635
626
+0.86(+0.05%)
Apr 26, 2016
1594
1643
1591
1634
470
+40.39(+2.53%)
Apr 25, 2016
1643
1648
1580
1594
352
-59.30(-3.59%)
Apr 22, 2016
1655
1673
1636
1653
468
-0.86(-0.05%)
Apr 21, 2016
1668
1693
1643
1654
1,394
+1.72(+0.10%)
Apr 20, 2016
1572
1656
1572
1652
1,167
+77.35(+4.91%)
Apr 19, 2016
1539
1575
1538
1575
781
+43.84(+2.86%)
Apr 18, 2016
1490
1533
1475
1531
670
+28.36(+1.89%)
Apr 15, 2016
1490
1509
1474
1502
974
+8.60(+0.58%)
Apr 14, 2016
1456
1504
1433
1494
1,255
+41.26(+2.84%)
Apr 13, 2016
1405
1461
1401
1453
736
+55.01(+3.94%)
Apr 12, 2016
1374
1425
1374
1398
573
+21.49(+1.56%)
Apr 11, 2016
1447
1472
1364
1376
617
-62.75(-4.36%)
Apr 08, 2016
1456
1466
1413
1439
1,124
-7.74(-0.54%)
Apr 07, 2016
1439
1460
1424
1447
1,021
-5.15(-0.35%)
Apr 06, 2016
1381
1456
1375
1452
977
+69.62(+5.04%)
Apr 05, 2016
1490
1490
1365
1382
1,446
-124.63(-8.27%)
Apr 04, 2016
1515
1521
1483
1507
1,103
-10.32(-0.68%)
Apr 01, 2016
1488
1521
1477
1517
1,121
+18.91(+1.26%)
Mar 31, 2016
1525
1547
1472
1498
3,231
-30.94(-2.02%)
Mar 30, 2016
1527
1546
1508
1529
1,334
+9.45(+0.62%)
Mar 29, 2016
1423
1540
1412
1520
2,441
+96.27(+6.76%)
Mar 28, 2016
1378
1462
1378
1423
1,524
+43.84(+3.18%)
Mar 24, 2016
1374
1380
1380
1380
1,068
-4.30(-0.31%)
Mar 23, 2016
1443
1459
1381
1384
746
-65.32(-4.51%)
Mar 22, 2016
1435
1467
1427
1449
541
+1.72(+0.12%)
Mar 21, 2016
1452
1471
1425
1447
819
-6.02(-0.41%)
Mar 18, 2016
1460
1522
1434
1453
1,533
+3.44(+0.24%)
Mar 17, 2016
1476
1479
1424
1450
1,609
-32.67(-2.20%)
Mar 16, 2016
1480
1513
1471
1483
527
-7.73(-0.52%)
Mar 15, 2016
1543
1543
1475
1490
860
-54.15(-3.51%)
Mar 14, 2016
1554
1561
1539
1545
1,349
-11.18(-0.72%)
Mar 11, 2016
1545
1558
1507
1556
1,172
+14.62(+0.95%)
Mar 10, 2016
1547
1553
1519
1541
1,465
-0.86(-0.06%)
Mar 09, 2016
1576
1576
1520
1542
496
-19.77(-1.27%)
Mar 08, 2016
1576
1592
1561
1562
739
-23.21(-1.46%)
Mar 07, 2016
1570
1588
1559
1585
516
+12.03(+0.76%)
Mar 04, 2016
1573
1590
1569
1573
552
+1.72(+0.11%)
Mar 03, 2016
1545
1598
1545
1571
708
+20.63(+1.33%)
Mar 02, 2016
1518
1563
1518
1551
760
+16.33(+1.06%)
Mar 01, 2016
1594
1612
1523
1534
902
-55.01(-3.46%)
Feb 29, 2016
1605
1618
1573
1589
1,458
-21.49(-1.33%)
Feb 26, 2016
1578
1633
1551
1611
1,241
+36.96(+2.35%)
Feb 25, 2016
1551
1584
1529
1574
989
+26.65(+1.72%)
Feb 24, 2016
1503
1555
1490
1547
2,136
+32.66(+2.16%)
Feb 23, 2016
1442
1526
1442
1514
1,258
+55.87(+3.83%)
Feb 22, 2016
1429
1472
1418
1459
1,139
+36.96(+2.60%)
Feb 19, 2016
1405
1423
1387
1422
891
+13.75(+0.98%)
Feb 18, 2016
1497
1499
1406
1408
1,006
-74.78(-5.04%)
Feb 17, 2016
1449
1503
1449
1483
1,052
+39.54(+2.74%)
Feb 16, 2016
1423
1448
1398
1443
1,565
+45.56(+3.26%)
Feb 12, 2016
1343
1398
1398
1398
1,368
+74.78(+5.65%)
Feb 11, 2016
1359
1369
1311
1323
1,738
-73.06(-5.23%)
Feb 10, 2016
1551
1567
1394
1396
4,197
-275.91(-16.50%)
Feb 09, 2016
1668
1710
1616
1672
1,765
-22.35(-1.32%)
Feb 08, 2016
1792
1792
1663
1694
823
-100.57(-5.60%)
Feb 05, 2016
1922
1943
1778
1795
1,458
-135.80(-7.03%)
Feb 04, 2016
1944
1948
1901
1931
301
-12.04(-0.62%)
Feb 03, 2016
2044
2080
1911
1943
1,069
-77.35(-3.83%)
Feb 02, 2016
2073
2096
2016
2020
901
-67.05(-3.21%)
Feb 01, 2016
2053
2108
2050
2087
386
+18.91(+0.91%)
Jan 29, 2016
1988
2069
1962
2068
688
+68.76(+3.44%)
Jan 28, 2016
2128
2128
1992
1999
756
-106.58(-5.06%)
Jan 27, 2016
2193
2193
2088
2106
1,074
-107.44(-4.85%)
Jan 26, 2016
2195
2225
2145
2213
897
+18.91(+0.86%)
Jan 25, 2016
2199
2232
2169
2194
1,256
-14.61(-0.66%)
Jan 22, 2016
2212
2213
2179
2209
829
+39.54(+1.82%)
Jan 21, 2016
2222
2222
2157
2169
1,051
-31.81(-1.45%)
Jan 20, 2016
2161
2234
2101
2201
1,060
+12.04(+0.55%)
Jan 19, 2016
2215
2244
2168
2189
621
-11.18(-0.51%)
Jan 15, 2016
2175
2200
2200
2200
1,029
-12.03(-0.54%)
Jan 14, 2016
2156
2243
2126
2212
2,532
+55.01(+2.55%)
Jan 13, 2016
2278
2298
2145
2157
2,178
-120.33(-5.28%)
Jan 12, 2016
2292
2338
2257
2278
1,990
-1.72(-0.08%)
Jan 11, 2016
2365
2371
2231
2279
2,251
-84.24(-3.56%)
Jan 08, 2016
2406
2421
2358
2364
1,438
-38.68(-1.61%)
Jan 07, 2016
2463
2463
2377
2402
1,643
-90.25(-3.62%)
Jan 06, 2016
2487
2547
2469
2493
2,044
+17.19(+0.69%)
Jan 05, 2016
2420
2486
2420
2475
902
+68.77(+2.86%)
Jan 04, 2016
2470
2470
2390
2407
2,968
-67.91(-2.74%)
Dec 31, 2015
2536
2475
2475
2475
1,323
-62.74(-2.47%)
Dec 30, 2015
2570
2583
2529
2537
1,090
-36.10(-1.40%)
Dec 29, 2015
2578
2598
2519
2573
1,283
+12.89(+0.50%)
Dec 28, 2015
2536
2570
2484
2561
1,736
+11.17(+0.44%)
Dec 24, 2015
2548
2549
2549
2549
1,250
+22.35(+0.88%)
Dec 23, 2015
2524
2544
2488
2527
1,656
-4.30(-0.17%)
Dec 22, 2015
2525
2538
2472
2531
1,136
+6.02(+0.24%)
Dec 21, 2015
2484
2580
2421
2525
1,568
+42.98(+1.73%)
Dec 18, 2015
2435
2514
2408
2482
2,389
+30.94(+1.26%)
Dec 17, 2015
2491
2493
2426
2451
1,479
-29.22(-1.18%)
Dec 16, 2015
2480
2493
2450
2481
994
+21.48(+0.87%)
Dec 15, 2015
2420
2483
2402
2459
1,373
+54.15(+2.25%)
Dec 14, 2015
2450
2488
2362
2405
1,717
-44.69(-1.82%)
Dec 11, 2015
2218
2525
2218
2450
3,011
+184.80(+8.16%)
Dec 10, 2015
2240
2306
2227
2265
855
+21.49(+0.96%)
Dec 09, 2015
2247
2276
2188
2243
937
-24.93(-1.10%)
Dec 08, 2015
2179
2278
2163
2268
613
+84.23(+3.86%)
Dec 07, 2015
2256
2257
2179
2184
1,187
-79.07(-3.49%)
Dec 04, 2015
2226
2275
2226
2263
506
+25.78(+1.15%)
Dec 03, 2015
2261
2290
2221
2237
965
-24.06(-1.06%)
Dec 02, 2015
2235
2276
2206
2261
663
+18.91(+0.84%)
Dec 01, 2015
2252
2265
2172
2243
621
-10.32(-0.46%)
Nov 30, 2015
2251
2276
2183
2253
1,650
-1.72(-0.08%)
Nov 27, 2015
2151
2275
2129
2255
2,096
+112.60(+5.26%)
Nov 25, 2015
2146
2142
2142
2142
894
+0.00(+0.00%)
Nov 24, 2015
2157
2198
2093
2142
660
-23.21(-1.07%)
Nov 23, 2015
2179
2200
2137
2165
831
-5.15(-0.24%)
Nov 20, 2015
2138
2173
2108
2170
866
+33.52(+1.57%)
Nov 19, 2015
2319
2319
2064
2137
2,404
-233.79(-9.86%)
Nov 18, 2015
2348
2391
2322
2371
621
+42.11(+1.81%)
Nov 17, 2015
2301
2359
2268
2328
1,267
+45.56(+2.00%)
Nov 16, 2015
2257
2289
2215
2283
684
+17.19(+0.76%)
Nov 13, 2015
2184
2290
2151
2266
558
+64.46(+2.93%)
Nov 12, 2015
2238
2242
2156
2201
912
-41.25(-1.84%)
Nov 11, 2015
2316
2321
2218
2243
1,086
-69.63(-3.01%)
Nov 10, 2015
2227
2333
2212
2312
873
+70.49(+3.14%)
Nov 09, 2015
2313
2313
2221
2242
581
-72.21(-3.12%)
Nov 06, 2015
2285
2326
2231
2314
1,540
+30.95(+1.36%)
Nov 05, 2015
2267
2311
2234
2283
1,003
+19.77(+0.87%)
Nov 04, 2015
2305
2321
2233
2263
869
-34.38(-1.50%)
Nov 03, 2015
2258
2362
2188
2298
1,383
+28.36(+1.25%)
Nov 02, 2015
2218
2276
2202
2269
833
+57.59(+2.60%)
Oct 30, 2015
2176
2218
2148
2212
1,042
+42.12(+1.94%)
Oct 29, 2015
2202
2224
2153
2169
1,131
-32.67(-1.48%)
Oct 28, 2015
2127
2208
2059
2202
906
+79.94(+3.77%)
Oct 27, 2015
2081
2161
2073
2122
685
+27.51(+1.31%)
Oct 26, 2015
2118
2137
2080
2095
374
-28.37(-1.34%)
Oct 23, 2015
2080
2153
2073
2123
714
+60.17(+2.92%)
Oct 22, 2015
2139
2158
1985
2063
3,278
-74.78(-3.50%)
Oct 21, 2015
2142
2216
2077
2138
1,096
-2.58(-0.12%)
Oct 20, 2015
2143
2154
2098
2140
794
+8.60(+0.40%)
Oct 19, 2015
2106
2188
2096
2132
564
+12.03(+0.57%)
Oct 16, 2015
2129
2186
2095
2120
1,339
-1.72(-0.08%)
Oct 15, 2015
2083
2126
2056
2121
694
+44.70(+2.15%)
Oct 14, 2015
2074
2120
2028
2077
1,214
+5.15(+0.25%)
Oct 13, 2015
2073
2096
2039
2071
1,542
+8.60(+0.42%)
Oct 12, 2015
1994
2069
1951
2063
1,132
+98.85(+5.03%)
Oct 09, 2015
2033
2057
1956
1964
4,909
-68.77(-3.38%)
Oct 08, 2015
2013
2078
1984
2033
1,761
+8.60(+0.42%)
Oct 07, 2015
1954
2031
1881
2024
2,700
+94.55(+4.90%)
Oct 06, 2015
1964
2022
1917
1930
1,940
-25.79(-1.32%)
Oct 05, 2015
1900
1995
1900
1955
1,697
+63.61(+3.36%)
Oct 02, 2015
1833
1925
1762
1892
15,247
-47.28(-2.44%)
Oct 01, 2015
1955
1976
1912
1939
2,963
-30.94(-1.57%)
Sep 30, 2015
2138
2138
1939
1970
3,419
-134.09(-6.37%)
Sep 29, 2015
2145
2145
2050
2104
976
-46.41(-2.16%)
Sep 28, 2015
2173
2199
2135
2151
1,109
-39.54(-1.81%)
Sep 25, 2015
2281
2286
2166
2190
1,019
-79.08(-3.48%)
Sep 24, 2015
2325
2325
2246
2269
934
-67.04(-2.87%)
Sep 23, 2015
2298
2388
2295
2336
1,909
+40.40(+1.76%)
Sep 22, 2015
2252
2360
2250
2296
1,242
+19.76(+0.87%)
Sep 21, 2015
2361
2394
2255
2276
520
-48.99(-2.11%)
Sep 18, 2015
2291
2331
2189
2325
1,303
-6.02(-0.26%)
Sep 17, 2015
2305
2360
2256
2331
1,108
+61.03(+2.69%)
Sep 16, 2015
2255
2281
2230
2270
648
+22.35(+0.99%)
Sep 15, 2015
2166
2252
2151
2248
498
+74.78(+3.44%)
Sep 14, 2015
2122
2178
2122
2173
570
+55.01(+2.60%)
Sep 11, 2015
2110
2125
2055
2118
511
-4.30(-0.20%)
Sep 10, 2015
2140
2206
2106
2122
471
-42.98(-1.99%)
Sep 09, 2015
2175
2190
2140
2165
466
+13.76(+0.64%)
Sep 08, 2015
2115
2193
2081
2151
710
+61.02(+2.92%)
Sep 04, 2015
2043
2090
2090
2090
421
+17.19(+0.83%)
Sep 03, 2015
2077
2102
2055
2073
777
+5.16(+0.25%)
Sep 02, 2015
2071
2085
2050
2068
756
+26.65(+1.31%)
Sep 01, 2015
2050
2067
2004
2041
676
-43.84(-2.10%)
Aug 31, 2015
2077
2114
2055
2085
861
+6.88(+0.33%)
Aug 28, 2015
2115
2130
2055
2078
1,978
-49.86(-2.34%)
Aug 27, 2015
2117
2132
2071
2128
854
+18.91(+0.90%)
Aug 26, 2015
2042
2130
2003
2109
953
+108.31(+5.41%)
Aug 25, 2015
2059
2083
1987
2001
2,870
-31.81(-1.56%)
Aug 24, 2015
2012
2114
2004
2033
2,248
-97.12(-4.56%)
Aug 21, 2015
2003
2191
2003
2130
1,620
-32.67(-1.51%)
Aug 20, 2015
2173
2200
2149
2163
1,494
-28.36(-1.29%)
Aug 19, 2015
2175
2211
2135
2191
1,177
+11.17(+0.51%)
Aug 18, 2015
2182
2246
2157
2180
694
+6.88(+0.32%)
Aug 17, 2015
2187
2197
2139
2173
219
-26.65(-1.21%)
Aug 14, 2015
2093
2231
2073
2200
746
+102.29(+4.88%)
Aug 13, 2015
1947
2141
1908
2097
2,720
-20.63(-0.97%)
Aug 12, 2015
2065
2119
2032
2118
1,198
+38.68(+1.86%)
Aug 11, 2015
2061
2091
2027
2079
816
+1.72(+0.08%)
Aug 10, 2015
2024
2088
2006
2077
818
+63.60(+3.16%)
Aug 07, 2015
1993
2030
1979
2014
454
+6.88(+0.34%)
Aug 06, 2015
2010
2033
1921
2007
588
+24.07(+1.21%)
Aug 05, 2015
1974
1995
1952
1983
974
+35.24(+1.81%)
Aug 04, 2015
1948
1970
1925
1948
433
+10.31(+0.53%)
Aug 03, 2015
1937
1953
1883
1937
693
+4.30(+0.22%)
Jul 31, 2015
1933
1954
1906
1933
353
+17.19(+0.90%)
Jul 30, 2015
1900
1923
1854
1916
845
-9.46(-0.49%)
Jul 29, 2015
1923
1943
1849
1925
900
+8.60(+0.45%)
Jul 28, 2015
1877
1980
1836
1917
906
+54.15(+2.91%)
Jul 27, 2015
1910
1942
1836
1863
758
-60.17(-3.13%)
Jul 24, 2015
1922
1938
1858
1923
829
-2.58(-0.13%)
Jul 23, 2015
2026
2045
1922
1925
394
-79.07(-3.94%)
Jul 22, 2015
1964
2046
1964
2004
469
+45.55(+2.33%)
Jul 21, 2015
1993
2012
1934
1959
399
-27.50(-1.38%)
Jul 20, 2015
2080
2080
1973
1986
429
-61.03(-2.98%)
Jul 17, 2015
2074
2074
1986
2047
500
-33.52(-1.61%)
Jul 16, 2015
1957
2097
1943
2081
970
+146.98(+7.60%)
Jul 15, 2015
1893
1967
1893
1934
1,005
+37.82(+1.99%)
Jul 14, 2015
1876
1925
1876
1896
777
+7.73(+0.41%)
Jul 13, 2015
1882
1924
1862
1888
642
+36.10(+1.95%)
Jul 10, 2015
1831
1875
1818
1852
586
+35.25(+1.94%)
Jul 09, 2015
1827
1880
1798
1817
593
+14.61(+0.81%)
Jul 08, 2015
1804
1835
1790
1802
549
-8.60(-0.47%)
Jul 07, 2015
1785
1833
1771
1811
973
+22.35(+1.25%)
Jul 06, 2015
1808
1835
1778
1789
605
-27.50(-1.51%)
Jul 02, 2015
1845
1816
1816
1816
304
-23.21(-1.26%)
Jul 01, 2015
1849
1853
1817
1839
1,358
+6.01(+0.33%)
Jun 30, 2015
1813
1845
1805
1833
665
+24.07(+1.33%)
Jun 29, 2015
1839
1869
1805
1809
386
-44.69(-2.41%)
Jun 26, 2015
1830
1854
1801
1854
3,073
+30.08(+1.65%)
Jun 25, 2015
1897
1922
1819
1824
501
-81.66(-4.29%)
Jun 24, 2015
1873
1936
1867
1906
647
+36.96(+1.98%)
Jun 23, 2015
1857
1904
1833
1869
495
+3.44(+0.18%)
Jun 22, 2015
1880
1912
1843
1865
414
-13.75(-0.73%)
Jun 19, 2015
1921
1925
1834
1879
1,071
-36.10(-1.89%)
Jun 18, 2015
1895
1925
1895
1915
353
+31.80(+1.69%)
Jun 17, 2015
1876
1899
1846
1883
420
+0.86(+0.05%)
Jun 16, 2015
1845
1884
1823
1882
519
+25.79(+1.39%)
Jun 15, 2015
1817
1877
1801
1857
341
+45.55(+2.52%)
Jun 12, 2015
1878
1880
1796
1811
307
-61.02(-3.26%)
Jun 11, 2015
1900
1930
1854
1872
269
-40.40(-2.11%)
Jun 10, 2015
1842
1922
1842
1912
465
+61.88(+3.34%)
Jun 09, 2015
1841
1857
1805
1851
363
-0.86(-0.05%)
Jun 08, 2015
1866
1888
1837
1851
403
-25.78(-1.37%)
Jun 05, 2015
1848
1888
1821
1877
388
+29.22(+1.58%)
Jun 04, 2015
1894
1929
1839
1848
339
-67.04(-3.50%)
Jun 03, 2015
1861
1921
1849
1915
547
+52.43(+2.81%)
Jun 02, 2015
1852
1887
1845
1863
412
+2.58(+0.14%)
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.