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 31, 2017
8.087
8.137
8.087
8.137
237,460
+0.06(+0.69%)
Jan 30, 2017
8.112
8.134
8.081
8.081
161,384
-0.06(-0.68%)
Jan 27, 2017
8.131
8.149
8.106
8.137
271,599
+0.03(+0.38%)
Jan 26, 2017
8.137
8.137
8.094
8.106
205,572
-0.01(-0.08%)
Jan 25, 2017
8.155
8.174
8.106
8.112
307,004
-0.04(-0.53%)
Jan 24, 2017
8.112
8.155
8.112
8.155
162,018
+0.02(+0.30%)
Jan 23, 2017
8.112
8.143
8.100
8.131
143,207
+0.02(+0.30%)
Jan 20, 2017
8.087
8.118
8.063
8.106
199,440
+0.01(+0.15%)
Jan 19, 2017
8.118
8.118
8.081
8.094
201,688
-0.03(-0.38%)
Jan 18, 2017
8.149
8.157
8.087
8.124
206,430
-0.05(-0.60%)
Jan 17, 2017
8.137
8.186
8.137
8.174
205,403
+0.05(+0.61%)
Jan 13, 2017
8.124
8.124
8.124
0
-0.05(-0.60%)
Jan 12, 2017
8.112
8.198
8.112
8.174
364,676
+0.06(+0.68%)
Jan 11, 2017
8.118
8.168
8.112
8.118
210,177
-0.02(-0.23%)
Jan 10, 2017
8.087
8.137
8.081
8.137
226,276
+0.07(+0.84%)
Jan 09, 2017
8.044
8.112
8.044
8.069
387,027
-0.03(-0.38%)
Jan 06, 2017
8.013
8.106
8.013
8.100
208,213
+0.06(+0.77%)
Jan 05, 2017
8.081
8.084
8.026
8.038
283,442
-0.01(-0.08%)
Jan 04, 2017
8.026
8.066
8.020
8.044
320,267
+0.02(+0.23%)
Jan 03, 2017
7.995
8.032
7.970
8.026
178,833
+0.00(+0.00%)
Dec 30, 2016
8.026
8.026
8.026
0
+0.04(+0.46%)
Dec 29, 2016
7.964
8.013
7.958
7.989
169,186
+0.02(+0.31%)
Dec 28, 2016
7.976
8.001
7.958
7.964
133,484
+0.02(+0.27%)
Dec 27, 2016
7.985
7.985
7.939
7.942
164,388
-0.04(-0.46%)
Dec 23, 2016
7.979
7.979
7.979
0
+0.02(+0.23%)
Dec 22, 2016
7.918
7.967
7.918
7.961
199,404
+0.03(+0.39%)
Dec 21, 2016
7.906
7.936
7.899
7.930
196,085
+0.02(+0.31%)
Dec 20, 2016
7.899
7.918
7.881
7.906
236,053
+0.00(+0.00%)
Dec 19, 2016
7.887
7.912
7.875
7.906
178,398
+0.01(+0.16%)
Dec 16, 2016
7.826
7.893
7.826
7.893
319,396
+0.07(+0.94%)
Dec 15, 2016
7.838
7.850
7.795
7.820
344,389
-0.02(-0.31%)
Dec 14, 2016
7.838
7.855
7.832
7.844
485,336
+0.03(+0.39%)
Dec 13, 2016
7.838
7.863
7.814
7.814
319,445
-0.04(-0.47%)
Dec 12, 2016
7.838
7.863
7.832
7.850
278,856
-0.02(-0.31%)
Dec 09, 2016
7.887
8.065
7.863
7.875
328,813
-0.01(-0.16%)
Dec 08, 2016
7.875
7.906
7.863
7.887
344,975
+0.02(+0.27%)
Dec 07, 2016
7.908
7.910
7.835
7.866
332,426
-0.01(-0.08%)
Dec 06, 2016
7.817
7.872
7.817
7.872
173,410
+0.04(+0.47%)
Dec 05, 2016
7.786
7.841
7.774
7.835
195,863
+0.02(+0.31%)
Dec 02, 2016
7.762
7.817
7.762
7.811
212,181
+0.04(+0.55%)
Dec 01, 2016
7.805
7.805
7.762
7.768
285,386
-0.06(-0.78%)
Nov 30, 2016
7.866
7.896
7.805
7.829
382,765
-0.07(-0.85%)
Nov 29, 2016
7.878
7.908
7.878
7.896
333,343
-0.01(-0.08%)
Nov 28, 2016
7.841
7.927
7.841
7.902
155,704
+0.02(+0.31%)
Nov 25, 2016
7.805
7.890
7.805
7.878
91,706
+0.05(+0.70%)
Nov 23, 2016
7.823
7.823
7.823
0
-0.07(-0.85%)
Nov 22, 2016
7.860
7.902
7.860
7.890
150,917
+0.04(+0.47%)
Nov 21, 2016
7.890
7.915
7.823
7.853
312,215
-0.05(-0.69%)
Nov 18, 2016
7.921
7.921
7.829
7.908
295,090
-0.01(-0.15%)
Nov 17, 2016
7.847
7.933
7.823
7.921
251,697
+0.05(+0.70%)
Nov 16, 2016
7.829
7.872
7.817
7.866
195,169
+0.05(+0.62%)
Nov 15, 2016
7.725
7.829
7.719
7.817
282,408
+0.07(+0.87%)
Nov 14, 2016
7.799
7.810
7.676
7.750
602,082
-0.08(-1.01%)
Nov 11, 2016
7.890
7.907
7.811
7.829
303,572
-0.07(-0.85%)
Nov 10, 2016
8.000
8.000
7.896
7.896
841,195
-0.15(-1.86%)
Nov 09, 2016
8.034
8.076
8.022
8.046
173,525
-0.09(-1.05%)
Nov 08, 2016
8.094
8.149
8.088
8.131
163,286
+0.01(+0.15%)
Nov 07, 2016
8.222
8.259
7.955
8.119
855,276
-0.10(-1.18%)
Nov 04, 2016
8.186
8.240
8.186
8.216
161,858
-0.01(-0.07%)
Nov 03, 2016
8.228
8.259
8.210
8.222
116,499
-0.04(-0.51%)
Nov 02, 2016
8.259
8.271
8.210
8.265
178,011
+0.03(+0.37%)
Nov 01, 2016
8.265
8.277
8.222
8.234
110,290
-0.03(-0.37%)
Oct 31, 2016
8.277
8.295
8.246
8.265
192,668
-0.04(-0.44%)
Oct 28, 2016
8.228
8.319
8.210
8.301
146,628
+0.09(+1.11%)
Oct 27, 2016
8.277
8.292
8.210
8.210
131,031
-0.07(-0.88%)
Oct 26, 2016
8.350
8.350
8.283
8.283
76,759
-0.05(-0.58%)
Oct 25, 2016
8.313
8.350
8.283
8.331
81,230
+0.05(+0.59%)
Oct 24, 2016
8.271
8.301
8.246
8.283
217,891
+0.01(+0.15%)
Oct 21, 2016
8.277
8.280
8.265
8.271
170,991
-0.01(-0.07%)
Oct 20, 2016
8.259
8.289
8.246
8.277
144,425
+0.02(+0.22%)
Oct 19, 2016
8.228
8.271
8.228
8.259
166,589
+0.03(+0.37%)
Oct 18, 2016
8.216
8.234
8.191
8.228
256,035
+0.02(+0.30%)
Oct 17, 2016
8.252
8.253
8.180
8.204
199,008
-0.04(-0.44%)
Oct 14, 2016
8.222
8.265
8.222
8.240
212,923
-0.02(-0.22%)
Oct 13, 2016
8.277
8.327
8.252
8.259
239,527
-0.09(-1.09%)
Oct 12, 2016
8.362
8.398
8.307
8.350
199,661
-0.05(-0.61%)
Oct 11, 2016
8.413
8.419
8.359
8.401
109,642
-0.02(-0.29%)
Oct 10, 2016
8.407
8.432
8.383
8.426
106,132
+0.01(+0.14%)
Oct 07, 2016
8.377
8.426
8.335
8.413
130,702
+0.05(+0.65%)
Oct 06, 2016
8.456
8.486
8.305
8.359
163,406
-0.10(-1.22%)
Oct 05, 2016
8.504
8.534
8.456
8.462
151,313
-0.08(-0.92%)
Oct 04, 2016
8.607
8.607
8.528
8.540
137,436
-0.06(-0.70%)
Oct 03, 2016
8.607
8.607
8.577
8.601
90,893
+0.01(+0.07%)
Sep 30, 2016
8.613
8.637
8.589
8.595
350,760
-0.02(-0.21%)
Sep 29, 2016
8.510
8.619
8.510
8.613
292,777
+0.07(+0.85%)
Sep 28, 2016
8.522
8.540
8.493
8.540
119,469
+0.06(+0.71%)
Sep 27, 2016
8.486
8.510
8.468
8.480
182,769
+0.03(+0.36%)
Sep 26, 2016
8.438
8.480
8.428
8.450
152,484
+0.01(+0.14%)
Sep 23, 2016
8.407
8.474
8.395
8.438
194,904
+0.02(+0.29%)
Sep 22, 2016
8.389
8.438
8.389
8.413
144,978
+0.05(+0.58%)
Sep 21, 2016
8.323
8.371
8.323
8.365
213,585
+0.00(+0.00%)
Sep 20, 2016
8.305
8.377
8.305
8.365
181,038
+0.05(+0.66%)
Sep 19, 2016
8.305
8.347
8.299
8.311
131,285
+0.01(+0.07%)
Sep 16, 2016
8.232
8.329
8.232
8.305
122,673
+0.05(+0.59%)
Sep 15, 2016
8.299
8.299
8.238
8.256
303,310
-0.04(-0.51%)
Sep 14, 2016
8.317
8.341
8.299
8.299
120,598
-0.05(-0.58%)
Sep 13, 2016
8.377
8.377
8.293
8.347
197,414
+0.00(+0.04%)
Sep 12, 2016
8.338
8.374
8.245
8.344
304,027
+0.02(+0.29%)
Sep 09, 2016
8.567
8.597
8.296
8.320
506,571
-0.26(-3.09%)
Sep 08, 2016
8.561
8.603
8.561
8.585
104,102
-0.01(-0.07%)
Sep 07, 2016
8.579
8.615
8.576
8.591
157,360
+0.04(+0.42%)
Sep 06, 2016
8.609
8.615
8.537
8.555
199,276
-0.02(-0.28%)
Sep 02, 2016
8.615
8.579
8.579
8.579
173,584
-0.05(-0.56%)
Sep 01, 2016
8.627
8.633
8.615
8.627
196,529
+0.00(+0.00%)
Aug 31, 2016
8.609
8.633
8.597
8.627
174,219
+0.03(+0.35%)
Aug 30, 2016
8.567
8.609
8.543
8.597
165,885
+0.05(+0.56%)
Aug 29, 2016
8.585
8.603
8.531
8.549
286,419
-0.04(-0.42%)
Aug 26, 2016
8.597
8.615
8.573
8.585
206,447
+0.01(+0.07%)
Aug 25, 2016
8.585
8.591
8.561
8.579
171,813
-0.01(-0.07%)
Aug 24, 2016
8.579
8.603
8.579
8.585
101,667
+0.01(+0.14%)
Aug 23, 2016
8.579
8.621
8.567
8.573
270,680
-0.03(-0.35%)
Aug 22, 2016
8.603
8.609
8.591
8.603
163,546
+0.01(+0.07%)
Aug 19, 2016
8.591
8.603
8.543
8.597
98,071
+0.02(+0.21%)
Aug 18, 2016
8.585
8.585
8.574
8.579
113,235
+0.01(+0.14%)
Aug 17, 2016
8.567
8.567
8.543
8.567
107,587
+0.01(+0.14%)
Aug 16, 2016
8.561
8.579
8.531
8.555
216,515
-0.01(-0.14%)
Aug 15, 2016
8.549
8.579
8.537
8.567
351,333
+0.02(+0.21%)
Aug 12, 2016
8.591
8.591
8.549
8.549
101,037
+0.02(+0.21%)
Aug 11, 2016
8.567
8.585
8.506
8.531
162,410
-0.03(-0.32%)
Aug 10, 2016
8.534
8.558
8.504
8.558
178,129
+0.04(+0.42%)
Aug 09, 2016
8.444
8.528
8.444
8.522
198,015
+0.08(+0.99%)
Aug 08, 2016
8.486
8.498
8.414
8.438
275,322
-0.04(-0.49%)
Aug 05, 2016
8.450
8.510
8.436
8.480
126,363
+0.00(+0.00%)
Aug 04, 2016
8.516
8.534
8.474
8.480
225,446
-0.04(-0.42%)
Aug 03, 2016
8.516
8.522
8.495
8.516
149,598
-0.01(-0.07%)
Aug 02, 2016
8.534
8.552
8.516
8.522
192,964
+0.00(+0.00%)
Aug 01, 2016
8.570
8.576
8.522
8.522
135,417
-0.02(-0.28%)
Jul 29, 2016
8.588
8.588
8.546
8.546
190,781
-0.01(-0.08%)
Jul 28, 2016
8.558
8.558
8.546
8.552
152,925
+0.00(+0.01%)
Jul 27, 2016
8.588
8.588
8.540
8.552
112,319
-0.01(-0.07%)
Jul 26, 2016
8.558
8.558
8.516
8.558
195,175
+0.00(+0.00%)
Jul 25, 2016
8.528
8.564
8.516
8.558
336,398
-0.01(-0.07%)
Jul 22, 2016
8.438
8.574
8.420
8.564
249,886
+0.15(+1.78%)
Jul 21, 2016
8.444
8.444
8.406
8.414
239,539
-0.02(-0.21%)
Jul 20, 2016
8.444
8.444
8.407
8.432
128,155
-0.01(-0.14%)
Jul 19, 2016
8.426
8.450
8.390
8.444
132,996
+0.05(+0.57%)
Jul 18, 2016
8.366
8.408
8.366
8.396
156,369
+0.01(+0.14%)
Jul 15, 2016
8.420
8.468
8.384
8.384
210,572
-0.02(-0.21%)
Jul 14, 2016
8.462
8.474
8.402
8.402
232,745
-0.06(-0.71%)
Jul 13, 2016
8.480
8.492
8.420
8.462
178,254
+0.02(+0.18%)
Jul 12, 2016
8.477
8.477
8.411
8.447
185,054
-0.01(-0.14%)
Jul 11, 2016
8.435
8.489
8.435
8.459
191,642
-0.01(-0.14%)
Jul 08, 2016
8.459
8.483
8.459
8.471
301,933
+0.01(+0.14%)
Jul 07, 2016
8.477
8.477
8.429
8.459
184,430
-0.02(-0.21%)
Jul 06, 2016
8.357
8.477
8.345
8.477
283,173
+0.13(+1.57%)
Jul 05, 2016
8.345
8.387
8.310
8.345
316,971
+0.00(+0.00%)
Jul 01, 2016
8.345
8.345
8.345
8.345
293,535
+0.01(+0.14%)
Jun 30, 2016
8.345
8.387
8.321
8.333
524,033
+0.00(+0.00%)
Jun 29, 2016
8.280
8.345
8.244
8.333
436,380
+0.07(+0.87%)
Jun 28, 2016
8.274
8.280
8.238
8.262
316,582
+0.02(+0.29%)
Jun 27, 2016
8.268
8.280
8.220
8.238
369,856
-0.04(-0.50%)
Jun 24, 2016
8.226
8.280
8.184
8.280
281,004
+0.05(+0.58%)
Jun 23, 2016
8.208
8.232
8.178
8.232
239,646
+0.04(+0.44%)
Jun 22, 2016
8.214
8.214
8.184
8.196
160,396
-0.02(-0.22%)
Jun 21, 2016
8.196
8.214
8.191
8.214
134,338
+0.04(+0.51%)
Jun 20, 2016
8.226
8.226
8.166
8.172
125,693
-0.05(-0.65%)
Jun 17, 2016
8.232
8.250
8.202
8.226
167,315
+0.00(+0.00%)
Jun 16, 2016
8.232
8.232
8.203
8.226
168,696
-0.01(-0.07%)
Jun 15, 2016
8.214
8.232
8.190
8.232
141,227
+0.02(+0.29%)
Jun 14, 2016
8.232
8.238
8.196
8.208
130,137
+0.01(+0.07%)
Jun 13, 2016
8.226
8.244
8.202
8.202
149,335
-0.03(-0.35%)
Jun 10, 2016
8.225
8.231
8.185
8.231
169,670
+0.01(+0.14%)
Jun 09, 2016
8.202
8.237
8.190
8.220
419,057
+0.03(+0.36%)
Jun 08, 2016
8.166
8.190
8.148
8.190
245,233
+0.02(+0.29%)
Jun 07, 2016
8.136
8.202
8.130
8.166
252,967
+0.00(+0.00%)
Jun 06, 2016
8.166
8.166
8.136
8.166
131,633
+0.04(+0.44%)
Jun 03, 2016
8.101
8.148
8.095
8.130
200,865
+0.05(+0.59%)
Jun 02, 2016
8.071
8.095
8.041
8.083
157,333
+0.01(+0.15%)
Jun 01, 2016
7.958
8.089
7.958
8.071
239,610
+0.09(+1.19%)
May 31, 2016
7.994
8.000
7.958
7.976
231,330
-0.01(-0.07%)
May 27, 2016
7.947
7.982
7.982
7.982
135,475
+0.05(+0.67%)
May 26, 2016
7.994
8.006
7.923
7.929
452,791
-0.08(-0.96%)
May 25, 2016
8.030
8.036
8.000
8.006
236,732
-0.01(-0.07%)
May 24, 2016
8.030
8.030
7.982
8.012
219,349
+0.01(+0.07%)
May 23, 2016
8.036
8.036
7.994
8.006
188,547
-0.01(-0.15%)
May 20, 2016
8.000
8.021
7.990
8.018
158,020
-0.02(-0.22%)
May 19, 2016
8.036
8.036
8.000
8.036
339,961
-0.01(-0.07%)
May 18, 2016
8.077
8.089
7.952
8.041
304,269
-0.02(-0.22%)
May 17, 2016
8.018
8.065
8.012
8.059
297,647
+0.05(+0.59%)
May 16, 2016
7.947
8.059
7.947
8.012
280,136
+0.04(+0.52%)
May 13, 2016
7.923
8.012
7.923
7.970
272,619
+0.05(+0.60%)
May 12, 2016
8.006
8.013
7.923
7.923
262,804
-0.05(-0.59%)
May 11, 2016
7.993
8.005
7.970
7.970
255,768
-0.04(-0.44%)
May 10, 2016
8.011
8.011
7.922
8.005
474,653
+0.02(+0.30%)
May 09, 2016
8.005
8.035
7.981
7.981
224,817
-0.03(-0.37%)
May 06, 2016
7.999
8.029
7.999
8.011
351,022
-0.01(-0.07%)
May 05, 2016
8.035
8.041
7.999
8.017
308,610
+0.01(+0.07%)
May 04, 2016
8.017
8.017
8.005
8.011
271,655
+0.02(+0.30%)
May 03, 2016
7.993
8.011
7.993
7.987
229,954
-0.01(-0.07%)
May 02, 2016
7.993
8.005
7.976
7.993
206,980
+0.01(+0.15%)
Apr 29, 2016
7.964
7.993
7.946
7.981
177,531
+0.02(+0.22%)
Apr 28, 2016
7.964
7.976
7.958
7.964
201,317
+0.00(+0.00%)
Apr 27, 2016
7.958
7.970
7.911
7.964
226,946
+0.01(+0.07%)
Apr 26, 2016
7.952
7.976
7.952
7.958
250,017
-0.02(-0.22%)
Apr 25, 2016
7.970
7.976
7.964
7.976
178,422
+0.00(+0.00%)
Apr 22, 2016
7.987
7.999
7.952
7.976
314,132
-0.01(-0.15%)
Apr 21, 2016
7.999
7.999
7.970
7.987
228,313
-0.02(-0.29%)
Apr 20, 2016
8.035
8.035
7.908
8.011
363,188
-0.02(-0.22%)
Apr 19, 2016
8.011
8.029
7.987
8.029
178,667
+0.01(+0.15%)
Apr 18, 2016
7.964
8.017
7.949
8.017
154,128
+0.05(+0.59%)
Apr 15, 2016
7.934
7.970
7.899
7.970
338,157
+0.04(+0.52%)
Apr 14, 2016
7.858
7.940
7.846
7.928
306,111
+0.07(+0.90%)
Apr 13, 2016
7.775
7.869
7.775
7.858
215,122
+0.03(+0.38%)
Apr 12, 2016
7.910
7.915
7.816
7.827
224,055
-0.04(-0.52%)
Apr 11, 2016
7.927
7.939
7.839
7.869
204,558
-0.06(-0.74%)
Apr 08, 2016
7.921
7.951
7.892
7.927
220,018
+0.01(+0.07%)
Apr 07, 2016
7.927
7.927
7.886
7.921
284,667
+0.02(+0.30%)
Apr 06, 2016
7.845
7.904
7.839
7.898
218,962
+0.04(+0.45%)
Apr 05, 2016
7.863
7.869
7.833
7.863
178,042
+0.00(+0.00%)
Apr 04, 2016
7.886
7.886
7.845
7.863
129,796
-0.02(-0.22%)
Apr 01, 2016
7.863
7.880
7.822
7.880
177,051
+0.02(+0.22%)
Mar 31, 2016
7.851
7.863
7.798
7.863
316,572
+0.08(+0.98%)
Mar 30, 2016
7.780
7.822
7.773
7.786
178,693
-0.01(-0.08%)
Mar 29, 2016
7.739
7.792
7.728
7.792
131,472
+0.05(+0.68%)
Mar 28, 2016
7.745
7.745
7.722
7.739
183,964
+0.02(+0.23%)
Mar 24, 2016
7.733
7.722
7.722
7.722
150,714
-0.03(-0.37%)
Mar 23, 2016
7.739
7.751
7.728
7.750
221,516
+0.02(+0.29%)
Mar 22, 2016
7.704
7.751
7.692
7.728
142,099
+0.01(+0.08%)
Mar 21, 2016
7.704
7.722
7.681
7.722
351,133
+0.07(+0.92%)
Mar 18, 2016
7.728
7.792
7.639
7.651
1,088,452
-0.09(-1.21%)
Mar 17, 2016
7.716
7.757
7.716
7.745
274,094
+0.02(+0.23%)
Mar 16, 2016
7.716
7.745
7.698
7.728
327,262
+0.01(+0.15%)
Mar 15, 2016
7.645
7.728
7.645
7.716
304,280
+0.03(+0.38%)
Mar 14, 2016
7.692
7.710
7.663
7.686
593,567
+0.00(+0.00%)
Mar 11, 2016
7.669
7.692
7.663
7.686
267,683
+0.04(+0.47%)
Mar 10, 2016
7.692
7.692
7.639
7.651
264,275
-0.04(-0.46%)
Mar 09, 2016
7.662
7.703
7.656
7.686
204,808
+0.02(+0.30%)
Mar 08, 2016
7.662
7.668
7.633
7.662
182,368
+0.03(+0.38%)
Mar 07, 2016
7.621
7.680
7.621
7.633
404,517
-0.01(-0.15%)
Mar 04, 2016
7.551
7.674
7.551
7.645
194,824
+0.06(+0.85%)
Mar 03, 2016
7.557
7.627
7.557
7.581
185,327
+0.00(+0.00%)
Mar 02, 2016
7.598
7.601
7.563
7.581
164,196
-0.04(-0.54%)
Mar 01, 2016
7.592
7.645
7.575
7.621
229,889
+0.05(+0.69%)
Feb 29, 2016
7.621
7.621
7.569
7.569
180,007
-0.03(-0.38%)
Feb 26, 2016
7.569
7.616
7.569
7.598
352,000
+0.01(+0.08%)
Feb 25, 2016
7.586
7.639
7.581
7.592
220,182
-0.04(-0.54%)
Feb 24, 2016
7.621
7.633
7.610
7.633
167,891
+0.02(+0.31%)
Feb 23, 2016
7.575
7.627
7.575
7.610
166,117
+0.00(+0.00%)
Feb 22, 2016
7.586
7.627
7.584
7.610
164,569
+0.02(+0.31%)
Feb 19, 2016
7.598
7.633
7.569
7.586
557,421
-0.01(-0.08%)
Feb 18, 2016
7.528
7.592
7.522
7.592
85,411
+0.04(+0.46%)
Feb 17, 2016
7.522
7.586
7.513
7.557
208,806
+0.01(+0.08%)
Feb 16, 2016
7.522
7.575
7.481
7.551
240,880
-0.02(-0.31%)
Feb 12, 2016
7.557
7.575
7.575
7.575
200,335
-0.03(-0.38%)
Feb 11, 2016
7.540
7.604
7.540
7.604
228,040
+0.06(+0.78%)
Feb 10, 2016
7.551
7.557
7.501
7.545
250,315
-0.02(-0.31%)
Feb 09, 2016
7.446
7.591
7.411
7.568
319,105
+0.08(+1.01%)
Feb 08, 2016
7.528
7.551
7.481
7.493
221,695
-0.05(-0.69%)
Feb 05, 2016
7.528
7.551
7.516
7.545
161,442
+0.02(+0.31%)
Feb 04, 2016
7.498
7.557
7.498
7.522
691,754
-0.02(-0.31%)
Feb 03, 2016
7.504
7.545
7.487
7.545
197,990
+0.05(+0.70%)
Feb 02, 2016
7.446
7.498
7.440
7.493
323,004
+0.02(+0.31%)
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.