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
BlackRock Core Bond Trust
(NY:
BHK
)
10.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2009
4.370
4.370
4.181
4.343
0
-0.03(-0.71%)
Jan 29, 2009
4.401
4.401
4.328
4.374
286,950
-0.03(-0.79%)
Jan 28, 2009
4.351
4.409
4.305
4.409
445,945
+0.07(+1.60%)
Jan 27, 2009
4.390
4.397
4.286
4.340
205,228
-0.05(-1.14%)
Jan 26, 2009
4.255
4.390
4.255
4.390
153,742
+0.09(+2.06%)
Jan 23, 2009
4.259
4.301
4.205
4.301
231,793
+0.04(+1.00%)
Jan 22, 2009
4.243
4.305
4.220
4.259
215,092
-0.02(-0.54%)
Jan 21, 2009
4.370
4.370
4.185
4.282
219,305
-0.08(-1.77%)
Jan 20, 2009
4.397
4.413
4.324
4.359
301,929
-0.04(-0.88%)
Jan 16, 2009
4.266
4.417
4.262
4.397
236,449
+0.08(+1.79%)
Jan 15, 2009
4.212
4.359
4.124
4.320
300,962
+0.06(+1.36%)
Jan 14, 2009
4.170
4.355
4.170
4.262
257,147
-0.05(-1.07%)
Jan 13, 2009
4.170
4.316
4.170
4.309
179,840
+0.03(+0.63%)
Jan 12, 2009
4.170
4.316
4.115
4.282
222,476
+0.06(+1.37%)
Jan 09, 2009
4.417
4.417
4.215
4.224
330,205
-0.07(-1.62%)
Jan 08, 2009
4.305
4.409
4.255
4.293
177,733
-0.01(-0.27%)
Jan 07, 2009
4.151
4.347
4.151
4.305
328,315
+0.15(+3.62%)
Jan 06, 2009
4.417
4.417
4.120
4.154
737,774
-0.21(-4.86%)
Jan 05, 2009
4.463
4.463
4.309
4.367
219,129
+0.01(+0.13%)
Jan 02, 2009
4.340
4.417
4.224
4.361
0
+0.14(+3.24%)
Jan 01, 2009
4.027
4.355
4.027
4.224
0
+0.00(+0.00%)
Dec 31, 2008
4.027
4.355
4.027
4.224
413,428
+0.17(+4.19%)
Dec 30, 2008
4.205
4.262
4.050
4.054
226,250
-0.19(-4.37%)
Dec 29, 2008
4.320
4.320
4.100
4.239
282,574
-0.09(-2.05%)
Dec 26, 2008
4.278
4.336
4.189
4.328
106,972
+0.05(+1.17%)
Dec 24, 2008
4.262
4.340
4.170
4.278
147,619
+0.00(+0.09%)
Dec 23, 2008
4.193
4.367
4.127
4.274
372,869
+0.11(+2.59%)
Dec 22, 2008
4.166
4.255
4.108
4.166
202,900
-0.03(-0.74%)
Dec 19, 2008
4.089
4.201
4.035
4.197
174,598
+0.01(+0.14%)
Dec 18, 2008
4.012
4.205
3.911
4.191
231,671
+0.18(+4.47%)
Dec 17, 2008
3.877
4.100
3.834
4.012
288,142
+0.12(+3.17%)
Dec 16, 2008
3.780
3.896
3.722
3.888
333,575
+0.11(+2.86%)
Dec 15, 2008
3.819
3.819
3.715
3.780
229,032
-0.04(-1.01%)
Dec 12, 2008
3.772
3.900
3.599
3.819
297,382
+0.10(+2.80%)
Dec 11, 2008
3.668
3.815
3.668
3.715
234,023
+0.00(+0.10%)
Dec 10, 2008
3.684
3.815
3.672
3.711
219,059
+0.03(+0.94%)
Dec 09, 2008
3.703
3.815
3.664
3.676
261,025
+0.00(+0.10%)
Dec 08, 2008
3.637
3.738
3.637
3.672
233,011
+0.04(+1.06%)
Dec 05, 2008
3.664
3.800
3.568
3.634
395,034
-0.01(-0.32%)
Dec 04, 2008
3.703
3.853
3.645
3.645
143,466
-0.08(-2.28%)
Dec 03, 2008
3.653
3.919
3.549
3.730
199,709
+0.06(+1.55%)
Dec 02, 2008
3.722
3.857
3.618
3.673
238,909
+0.01(+0.23%)
Dec 01, 2008
3.811
3.811
3.664
3.664
269,140
+0.05(+1.28%)
Nov 28, 2008
3.780
3.838
3.541
3.618
92,926
-0.05(-1.47%)
Nov 26, 2008
3.583
3.757
3.472
3.672
260,206
+0.08(+2.26%)
Nov 25, 2008
3.302
3.595
3.302
3.591
203,413
+0.33(+10.18%)
Nov 24, 2008
3.271
3.472
3.205
3.259
176,716
-0.00(-0.12%)
Nov 21, 2008
3.194
3.337
2.951
3.263
349,262
+0.04(+1.32%)
Nov 20, 2008
3.356
3.441
3.171
3.221
314,855
-0.25(-7.22%)
Nov 19, 2008
3.529
3.664
3.421
3.472
219,253
-0.13(-3.54%)
Nov 18, 2008
3.661
3.742
3.487
3.599
188,815
-0.02(-0.53%)
Nov 17, 2008
3.761
3.769
3.599
3.618
181,497
-0.12(-3.30%)
Nov 14, 2008
3.761
3.815
3.703
3.742
91,422
-0.09(-2.41%)
Nov 13, 2008
3.815
4.062
3.736
3.834
605,969
+0.00(+0.00%)
Nov 12, 2008
3.792
3.919
3.751
3.834
192,756
-0.00(-0.10%)
Nov 11, 2008
3.915
3.915
3.765
3.838
181,728
+0.05(+1.32%)
Nov 10, 2008
3.792
3.830
3.742
3.788
160,975
+0.02(+0.51%)
Nov 07, 2008
3.765
3.853
3.672
3.769
222,950
+0.00(+0.10%)
Nov 06, 2008
3.772
3.969
3.765
3.765
207,427
-0.09(-2.40%)
Nov 05, 2008
3.850
3.888
3.649
3.857
233,719
+0.04(+1.13%)
Nov 04, 2008
3.742
3.873
3.730
3.814
329,342
+0.09(+2.47%)
Nov 03, 2008
3.672
3.772
3.664
3.722
106,311
+0.04(+1.05%)
Oct 31, 2008
3.853
3.853
3.630
3.684
123,926
-0.08(-2.05%)
Oct 30, 2008
3.749
3.769
3.672
3.761
131,781
+0.02(+0.41%)
Oct 29, 2008
3.664
3.788
3.645
3.745
185,982
+0.05(+1.46%)
Oct 28, 2008
3.761
3.800
3.684
3.691
212,223
+0.08(+2.24%)
Oct 27, 2008
3.707
3.838
3.610
3.610
94,557
-0.23(-5.93%)
Oct 24, 2008
3.568
3.857
3.568
3.838
183,672
+0.03(+0.91%)
Oct 23, 2008
3.730
3.892
3.730
3.803
188,217
-0.02(-0.60%)
Oct 22, 2008
3.761
3.915
3.607
3.826
160,153
+0.05(+1.22%)
Oct 21, 2008
3.780
3.792
3.707
3.780
204,790
+0.00(+0.00%)
Oct 20, 2008
3.742
3.857
3.572
3.780
383,643
+0.02(+0.51%)
Oct 17, 2008
3.645
3.819
3.429
3.761
346,745
+0.06(+1.56%)
Oct 16, 2008
3.703
4.185
3.684
3.703
160,109
+0.02(+0.63%)
Oct 15, 2008
3.626
3.962
3.595
3.680
184,654
-0.05(-1.34%)
Oct 14, 2008
3.541
3.896
3.518
3.730
300,169
+0.17(+4.77%)
Oct 13, 2008
3.194
3.723
3.194
3.560
274,776
+0.32(+10.01%)
Oct 10, 2008
3.373
3.472
2.959
3.236
630,683
-0.35(-9.88%)
Oct 09, 2008
3.626
3.645
3.452
3.591
273,459
-0.07(-1.90%)
Oct 08, 2008
3.391
3.950
3.391
3.661
584,794
-0.10(-2.77%)
Oct 07, 2008
3.703
3.857
3.668
3.765
407,413
-0.11(-2.79%)
Oct 06, 2008
3.784
3.873
3.595
3.873
416,316
-0.21(-5.04%)
Oct 03, 2008
4.054
4.108
3.985
4.078
0
-0.03(-0.72%)
Oct 02, 2008
4.089
4.139
3.900
4.108
149,630
+0.04(+1.04%)
Oct 01, 2008
4.023
4.100
3.938
4.066
157,296
+0.04(+1.05%)
Sep 30, 2008
4.016
4.127
3.896
4.023
228,138
+0.02(+0.58%)
Sep 29, 2008
4.050
4.050
3.915
4.000
182,666
-0.15(-3.53%)
Sep 26, 2008
4.050
4.147
4.023
4.147
0
+0.03(+0.75%)
Sep 25, 2008
4.097
4.120
4.000
4.116
266,159
-0.01(-0.35%)
Sep 24, 2008
4.108
4.428
4.023
4.130
203,025
-0.03(-0.76%)
Sep 23, 2008
4.023
4.162
4.012
4.162
144,640
+0.08(+1.89%)
Sep 22, 2008
3.981
4.147
3.954
4.085
193,899
+0.05(+1.34%)
Sep 19, 2008
4.050
4.175
4.019
4.031
0
+0.17(+4.50%)
Sep 18, 2008
3.857
3.881
3.794
3.857
367,643
-0.02(-0.50%)
Sep 17, 2008
3.973
4.112
3.784
3.877
411,486
-0.24(-5.90%)
Sep 16, 2008
4.039
4.185
4.016
4.120
394,785
-0.07(-1.57%)
Sep 15, 2008
4.247
4.293
4.085
4.185
489,130
-0.18(-4.15%)
Sep 12, 2008
4.378
4.405
4.359
4.367
142,348
-0.02(-0.53%)
Sep 11, 2008
4.455
4.463
4.363
4.390
138,467
-0.12(-2.74%)
Sep 10, 2008
4.532
4.532
4.475
4.513
183,024
+0.00(+0.00%)
Sep 09, 2008
4.475
4.544
4.475
4.513
392,004
+0.04(+0.95%)
Sep 08, 2008
4.513
4.513
4.455
4.471
192,377
-0.02(-0.34%)
Sep 05, 2008
4.467
4.505
4.459
4.486
0
-0.01(-0.17%)
Sep 04, 2008
4.494
4.529
4.475
4.494
153,390
-0.02(-0.34%)
Sep 03, 2008
4.444
4.513
4.444
4.509
194,910
+0.03(+0.69%)
Sep 02, 2008
4.455
4.478
4.455
4.478
174,549
+0.04(+0.87%)
Aug 29, 2008
4.455
4.478
4.432
4.440
103,985
-0.00(-0.09%)
Aug 28, 2008
4.440
4.471
4.390
4.444
200,886
+0.03(+0.70%)
Aug 27, 2008
4.428
4.444
4.409
4.413
97,219
-0.02(-0.35%)
Aug 26, 2008
4.417
4.432
4.394
4.428
182,365
+0.02(+0.53%)
Aug 25, 2008
4.386
4.428
4.386
4.405
145,397
+0.00(+0.00%)
Aug 22, 2008
4.471
4.471
4.386
4.405
140,464
-0.02(-0.44%)
Aug 21, 2008
4.378
4.436
4.378
4.424
108,709
+0.01(+0.26%)
Aug 20, 2008
4.390
4.417
4.382
4.413
133,656
+0.00(+0.00%)
Aug 19, 2008
4.397
4.432
4.382
4.413
91,783
+0.01(+0.18%)
Aug 18, 2008
4.417
4.448
4.386
4.405
192,349
+0.00(+0.00%)
Aug 15, 2008
4.390
4.413
4.378
4.405
0
+0.03(+0.71%)
Aug 14, 2008
4.390
4.390
4.363
4.374
72,604
-0.02(-0.53%)
Aug 13, 2008
4.401
4.405
4.378
4.397
63,333
-0.01(-0.26%)
Aug 12, 2008
4.421
4.440
4.386
4.409
155,801
-0.01(-0.26%)
Aug 11, 2008
4.448
4.459
4.421
4.421
171,521
+0.00(+0.09%)
Aug 08, 2008
4.397
4.444
4.397
4.417
100,830
+0.01(+0.17%)
Aug 07, 2008
4.382
4.471
4.382
4.409
177,738
-0.01(-0.17%)
Aug 06, 2008
4.448
4.459
4.347
4.417
160,495
-0.02(-0.52%)
Aug 05, 2008
4.475
4.475
4.428
4.440
131,050
-0.03(-0.60%)
Aug 04, 2008
4.475
4.475
4.432
4.467
55,307
+0.00(+0.00%)
Aug 01, 2008
4.436
4.467
4.421
4.467
91,479
+0.02(+0.52%)
Jul 31, 2008
4.428
4.448
4.401
4.444
112,540
+0.01(+0.17%)
Jul 30, 2008
4.424
4.459
4.394
4.436
143,300
+0.02(+0.35%)
Jul 29, 2008
4.421
4.424
4.382
4.421
153,141
+0.04(+0.88%)
Jul 28, 2008
4.401
4.413
4.359
4.382
223,559
+0.00(+0.09%)
Jul 25, 2008
4.378
4.409
4.359
4.378
134,465
+0.00(+0.09%)
Jul 24, 2008
4.351
4.397
4.347
4.374
138,776
-0.02(-0.35%)
Jul 23, 2008
4.367
4.432
4.353
4.390
188,242
+0.04(+0.98%)
Jul 22, 2008
4.328
4.359
4.328
4.347
209,726
+0.01(+0.18%)
Jul 21, 2008
4.305
4.359
4.286
4.340
187,555
+0.01(+0.27%)
Jul 18, 2008
4.440
4.440
4.320
4.328
208,860
-0.05(-1.23%)
Jul 17, 2008
4.332
4.394
4.301
4.382
221,695
+0.05(+1.16%)
Jul 16, 2008
4.340
4.347
4.289
4.332
211,066
+0.03(+0.65%)
Jul 15, 2008
4.301
4.327
4.266
4.304
389,984
-0.09(-2.12%)
Jul 14, 2008
4.440
4.455
4.382
4.397
235,503
-0.06(-1.30%)
Jul 11, 2008
4.413
4.471
4.413
4.455
224,067
-0.03(-0.77%)
Jul 10, 2008
4.490
4.544
4.486
4.490
296,700
-0.04(-0.94%)
Jul 09, 2008
4.448
4.532
4.448
4.532
439,065
+0.08(+1.73%)
Jul 08, 2008
4.401
4.463
4.401
4.455
206,270
+0.02(+0.43%)
Jul 07, 2008
4.451
4.511
4.421
4.436
363,399
-0.02(-0.52%)
Jul 04, 2008
4.498
4.498
4.444
4.459
241,300
+0.00(+0.00%)
Jul 03, 2008
4.498
4.498
4.444
4.459
241,300
-0.01(-0.17%)
Jul 02, 2008
4.494
4.502
4.442
4.467
380,234
-0.03(-0.60%)
Jul 01, 2008
4.482
4.532
4.482
4.494
167,205
-0.01(-0.26%)
Jun 30, 2008
4.536
4.556
4.505
4.505
279,056
-0.05(-1.10%)
Jun 27, 2008
4.532
4.586
4.532
4.556
88,316
+0.00(+0.08%)
Jun 26, 2008
4.548
4.625
4.548
4.552
210,361
-0.06(-1.26%)
Jun 25, 2008
4.610
4.664
4.602
4.610
158,694
+0.02(+0.42%)
Jun 24, 2008
4.583
4.619
4.576
4.590
107,335
-0.01(-0.25%)
Jun 23, 2008
4.552
4.606
4.552
4.602
172,151
+0.05(+1.10%)
Jun 20, 2008
4.494
4.575
4.494
4.552
113,126
+0.02(+0.43%)
Jun 19, 2008
4.513
4.552
4.502
4.532
180,164
+0.00(+0.09%)
Jun 18, 2008
4.536
4.590
4.521
4.529
191,493
-0.04(-0.93%)
Jun 17, 2008
4.590
4.594
4.529
4.571
81,719
-0.03(-0.75%)
Jun 16, 2008
4.594
4.617
4.571
4.606
102,062
+0.00(+0.08%)
Jun 13, 2008
4.625
4.629
4.498
4.602
76,010
-0.01(-0.17%)
Jun 12, 2008
4.262
4.624
4.262
4.610
174,819
-0.02(-0.33%)
Jun 11, 2008
4.652
4.679
4.613
4.625
133,277
-0.02(-0.50%)
Jun 10, 2008
4.683
4.702
4.644
4.648
180,120
-0.06(-1.23%)
Jun 09, 2008
4.721
4.737
4.706
4.706
177,162
-0.02(-0.41%)
Jun 06, 2008
4.729
4.741
4.711
4.725
88,322
-0.02(-0.41%)
Jun 05, 2008
4.775
4.779
4.725
4.745
208,912
-0.02(-0.32%)
Jun 04, 2008
4.733
4.764
4.729
4.760
125,627
+0.00(+0.08%)
Jun 03, 2008
4.733
4.756
4.733
4.756
114,549
+0.01(+0.16%)
Jun 02, 2008
4.737
4.752
4.710
4.748
143,740
-0.00(-0.08%)
May 30, 2008
4.779
4.783
4.702
4.752
128,684
-0.02(-0.40%)
May 29, 2008
4.799
4.806
4.752
4.772
169,556
-0.03(-0.56%)
May 28, 2008
4.799
4.822
4.791
4.799
143,888
-0.00(-0.08%)
May 27, 2008
4.764
4.818
4.764
4.802
166,774
+0.05(+0.97%)
May 26, 2008
4.795
4.795
4.748
4.756
0
+0.00(+0.00%)
May 23, 2008
4.795
4.795
4.748
4.756
116,621
-0.03(-0.56%)
May 22, 2008
4.772
4.783
4.748
4.783
90,549
+0.00(+0.08%)
May 21, 2008
4.783
4.787
4.756
4.779
130,752
+0.00(+0.08%)
May 20, 2008
4.741
4.775
4.729
4.775
125,150
+0.02(+0.32%)
May 19, 2008
4.764
4.785
4.756
4.760
121,209
+0.00(+0.00%)
May 16, 2008
4.741
4.760
4.729
4.760
130,532
+0.03(+0.73%)
May 15, 2008
4.725
4.725
4.683
4.725
99,083
+0.00(+0.00%)
May 14, 2008
4.779
4.783
4.725
4.725
182,277
-0.03(-0.65%)
May 13, 2008
4.741
4.760
4.725
4.756
127,146
-0.02(-0.32%)
May 12, 2008
4.768
4.795
4.764
4.772
216,404
+0.00(+0.00%)
May 09, 2008
4.764
4.775
4.745
4.772
56,144
+0.02(+0.41%)
May 08, 2008
4.721
4.760
4.721
4.752
103,060
+0.01(+0.24%)
May 07, 2008
4.741
4.752
4.710
4.741
168,076
-0.02(-0.49%)
May 06, 2008
4.756
4.768
4.725
4.764
113,715
+0.01(+0.16%)
May 05, 2008
4.760
4.772
4.714
4.756
171,296
-0.01(-0.16%)
May 02, 2008
4.772
4.772
4.745
4.764
120,997
+0.00(+0.00%)
May 01, 2008
4.725
4.775
4.721
4.764
150,717
+0.02(+0.41%)
Apr 30, 2008
4.779
4.802
4.721
4.745
206,086
+0.05(+0.99%)
Apr 29, 2008
4.733
4.733
4.675
4.698
382,925
-0.02(-0.33%)
Apr 28, 2008
4.772
4.868
4.714
4.714
346,159
-0.05(-1.13%)
Apr 25, 2008
4.802
4.818
4.756
4.768
151,494
-0.04(-0.80%)
Apr 24, 2008
4.779
4.806
4.745
4.806
157,418
+0.05(+1.05%)
Apr 23, 2008
4.710
4.795
4.710
4.756
190,933
+0.01(+0.24%)
Apr 22, 2008
4.694
4.770
4.694
4.745
134,078
+0.05(+0.99%)
Apr 21, 2008
4.629
4.745
4.617
4.698
216,736
+0.06(+1.25%)
Apr 18, 2008
4.637
4.664
4.637
4.640
236,789
-0.00(-0.08%)
Apr 17, 2008
4.675
4.679
4.629
4.644
239,433
-0.05(-0.99%)
Apr 16, 2008
4.718
4.718
4.667
4.691
129,106
-0.01(-0.16%)
Apr 15, 2008
4.710
4.718
4.671
4.698
133,684
-0.03(-0.65%)
Apr 14, 2008
4.729
4.750
4.714
4.729
143,974
-0.02(-0.33%)
Apr 11, 2008
4.687
4.883
4.687
4.745
406,636
-0.01(-0.24%)
Apr 10, 2008
4.718
4.775
4.702
4.756
322,334
+0.04(+0.82%)
Apr 09, 2008
4.660
4.822
4.621
4.718
747,143
+0.09(+1.92%)
Apr 08, 2008
4.610
4.629
4.575
4.629
120,471
+0.02(+0.33%)
Apr 07, 2008
4.598
4.656
4.586
4.613
132,733
+0.02(+0.34%)
Apr 04, 2008
4.583
4.598
4.567
4.598
75,440
+0.03(+0.68%)
Apr 03, 2008
4.552
4.598
4.529
4.567
105,512
-0.01(-0.25%)
Apr 02, 2008
4.567
4.594
4.544
4.579
89,180
+0.01(+0.25%)
Apr 01, 2008
4.556
4.575
4.521
4.567
177,323
+0.02(+0.42%)
Mar 31, 2008
4.482
4.548
4.478
4.548
305,131
+0.05(+1.11%)
Mar 28, 2008
4.552
4.559
4.498
4.498
167,990
-0.05(-1.19%)
Mar 27, 2008
4.509
4.563
4.499
4.552
169,113
+0.04(+0.85%)
Mar 26, 2008
4.482
4.544
4.482
4.513
179,397
+0.02(+0.43%)
Mar 25, 2008
4.513
4.532
4.482
4.494
179,915
+0.00(+0.00%)
Mar 24, 2008
4.486
4.521
4.478
4.494
157,361
+0.00(+0.00%)
Mar 21, 2008
4.471
4.513
4.428
4.494
149,848
+0.00(+0.00%)
Mar 20, 2008
4.471
4.513
4.428
4.494
149,848
+0.02(+0.52%)
Mar 19, 2008
4.421
4.475
4.417
4.471
137,399
+0.05(+1.22%)
Mar 18, 2008
4.417
4.471
4.397
4.417
195,994
+0.02(+0.35%)
Mar 17, 2008
4.444
4.444
4.340
4.401
230,987
-0.07(-1.64%)
Mar 14, 2008
4.505
4.512
4.471
4.475
87,365
-0.04(-0.94%)
Mar 13, 2008
4.463
4.517
4.451
4.517
153,213
+0.01(+0.26%)
Mar 12, 2008
4.540
4.540
4.459
4.505
126,252
-0.02(-0.34%)
Mar 11, 2008
4.494
4.532
4.490
4.521
148,806
-0.00(-0.09%)
Mar 10, 2008
4.494
4.532
4.471
4.525
173,953
-0.00(-0.09%)
Mar 07, 2008
4.505
4.548
4.505
4.529
143,476
-0.01(-0.25%)
Mar 06, 2008
4.598
4.640
4.536
4.540
196,766
-0.09(-1.92%)
Mar 05, 2008
4.656
4.691
4.629
4.629
88,386
-0.04(-0.83%)
Mar 04, 2008
4.633
4.687
4.633
4.667
185,360
+0.02(+0.33%)
Mar 03, 2008
4.648
4.687
4.648
4.652
113,518
-0.01(-0.17%)
Feb 29, 2008
4.679
4.691
4.613
4.660
124,437
-0.02(-0.33%)
Feb 28, 2008
4.610
4.675
4.610
4.675
68,440
+0.05(+1.00%)
Feb 27, 2008
4.613
4.687
4.610
4.629
119,771
-0.02(-0.46%)
Feb 26, 2008
4.675
4.683
4.633
4.650
150,362
-0.01(-0.21%)
Feb 25, 2008
4.559
4.667
4.552
4.660
192,359
+0.09(+2.03%)
Feb 22, 2008
4.540
4.567
4.529
4.567
124,956
+0.02(+0.34%)
Feb 21, 2008
4.552
4.567
4.494
4.552
128,214
+0.00(+0.00%)
Feb 20, 2008
4.559
4.575
4.505
4.552
223,987
-0.03(-0.59%)
Feb 19, 2008
4.517
4.579
4.517
4.579
179,024
+0.03(+0.68%)
Feb 18, 2008
4.521
4.548
4.440
4.548
0
+0.00(+0.00%)
Feb 15, 2008
4.521
4.548
4.440
4.548
284,046
-0.02(-0.34%)
Feb 14, 2008
4.667
4.667
4.544
4.563
291,909
-0.13(-2.67%)
Feb 13, 2008
4.687
4.714
4.671
4.689
114,845
-0.03(-0.69%)
Feb 12, 2008
4.768
4.772
4.710
4.721
214,662
-0.08(-1.69%)
Feb 11, 2008
4.772
4.829
4.737
4.802
103,101
+0.05(+0.97%)
Feb 08, 2008
4.791
4.791
4.745
4.756
72,329
-0.02(-0.40%)
Feb 07, 2008
4.783
4.822
4.775
4.775
103,438
-0.03(-0.72%)
Feb 06, 2008
4.822
4.837
4.802
4.810
80,106
+0.00(+0.08%)
Feb 05, 2008
4.860
4.860
4.806
4.806
141,742
-0.03(-0.72%)
Feb 04, 2008
4.802
4.853
4.802
4.841
137,140
+0.02(+0.48%)
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.