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 Income Trust, Inc.
(NY:
BKT
)
11.87
+0.12 (+1.02%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2005
7.016
7.075
6.980
7.016
114,289
+0.00(+0.00%)
Oct 28, 2005
6.968
7.039
6.956
7.016
103,188
+0.05(+0.68%)
Oct 27, 2005
6.944
7.039
6.944
6.968
102,684
-0.01(-0.17%)
Oct 26, 2005
7.051
7.052
6.956
6.980
94,947
-0.05(-0.68%)
Oct 25, 2005
7.063
7.063
6.968
7.027
111,009
+0.01(+0.17%)
Oct 24, 2005
6.980
7.051
6.980
7.016
114,626
+0.00(+0.00%)
Oct 21, 2005
7.016
7.016
6.944
7.016
83,257
+0.04(+0.51%)
Oct 20, 2005
7.135
7.135
6.980
6.980
118,494
-0.13(-1.84%)
Oct 19, 2005
6.980
7.111
6.956
7.111
159,366
+0.13(+1.87%)
Oct 18, 2005
6.920
7.004
6.885
6.980
130,436
+0.02(+0.34%)
Oct 17, 2005
6.956
7.004
6.873
6.956
182,661
+0.01(+0.17%)
Oct 14, 2005
6.813
7.027
6.813
6.944
334,627
-0.18(-2.50%)
Oct 13, 2005
7.063
7.206
7.016
7.123
293,839
-0.19(-2.60%)
Oct 12, 2005
7.372
7.384
7.301
7.313
102,431
-0.11(-1.44%)
Oct 11, 2005
7.384
7.432
7.372
7.420
93,937
+0.02(+0.32%)
Oct 10, 2005
7.432
7.456
7.384
7.396
100,581
+0.00(+0.00%)
Oct 07, 2005
7.372
7.456
7.372
7.396
106,636
+0.01(+0.16%)
Oct 06, 2005
7.408
7.456
7.384
7.384
98,142
-0.07(-0.96%)
Oct 05, 2005
7.456
7.479
7.408
7.456
57,859
+0.02(+0.32%)
Oct 04, 2005
7.408
7.467
7.384
7.432
76,613
-0.05(-0.64%)
Oct 03, 2005
7.515
7.539
7.432
7.479
88,723
-0.06(-0.79%)
Sep 30, 2005
7.503
7.551
7.432
7.539
96,797
+0.11(+1.44%)
Sep 29, 2005
7.467
7.491
7.408
7.432
106,384
+0.01(+0.16%)
Sep 28, 2005
7.444
7.479
7.408
7.420
132,454
-0.04(-0.48%)
Sep 27, 2005
7.491
7.574
7.456
7.456
125,727
-0.07(-0.95%)
Sep 26, 2005
7.563
7.586
7.491
7.527
119,756
-0.07(-0.94%)
Sep 23, 2005
7.598
7.646
7.551
7.598
76,613
-0.01(-0.16%)
Sep 22, 2005
7.574
7.658
7.574
7.610
83,173
+0.02(+0.31%)
Sep 21, 2005
7.646
7.658
7.574
7.586
112,860
-0.02(-0.31%)
Sep 20, 2005
7.610
7.670
7.598
7.610
122,783
-0.06(-0.78%)
Sep 19, 2005
7.622
7.670
7.598
7.670
60,803
+0.00(+0.00%)
Sep 16, 2005
7.646
7.670
7.670
7.670
78,127
-0.04(-0.46%)
Sep 15, 2005
7.717
7.729
7.622
7.705
64,335
+0.04(+0.47%)
Sep 14, 2005
7.646
7.670
7.586
7.670
94,358
-0.04(-0.46%)
Sep 13, 2005
7.646
7.717
7.634
7.705
113,448
-0.04(-0.46%)
Sep 12, 2005
7.753
7.765
7.717
7.741
61,391
-0.02(-0.31%)
Sep 09, 2005
7.765
7.765
7.705
7.765
81,154
+0.05(+0.62%)
Sep 08, 2005
7.717
7.741
7.658
7.717
67,194
+0.04(+0.46%)
Sep 07, 2005
7.729
7.777
7.681
7.681
63,746
-0.07(-0.94%)
Sep 06, 2005
7.729
7.777
7.717
7.754
79,725
+0.00(+0.02%)
Sep 02, 2005
7.729
7.777
7.705
7.753
105,879
+0.01(+0.15%)
Sep 01, 2005
7.705
7.753
7.646
7.741
131,277
+0.05(+0.62%)
Aug 31, 2005
7.658
7.705
7.610
7.693
98,310
+0.08(+1.09%)
Aug 30, 2005
7.681
7.681
7.610
7.610
95,619
-0.04(-0.47%)
Aug 29, 2005
7.634
7.670
7.598
7.646
64,419
+0.00(+0.00%)
Aug 26, 2005
7.646
7.658
7.622
7.646
127,493
+0.04(+0.47%)
Aug 25, 2005
7.622
7.622
7.563
7.610
143,219
+0.00(+0.00%)
Aug 24, 2005
7.563
7.622
7.563
7.610
129,427
+0.01(+0.16%)
Aug 23, 2005
7.586
7.634
7.574
7.598
139,603
-0.02(-0.31%)
Aug 22, 2005
7.598
7.646
7.586
7.622
71,483
+0.01(+0.16%)
Aug 19, 2005
7.586
7.646
7.551
7.610
109,664
+0.02(+0.31%)
Aug 18, 2005
7.610
7.622
7.563
7.586
66,353
-0.01(-0.16%)
Aug 17, 2005
7.622
7.646
7.574
7.598
93,180
-0.04(-0.47%)
Aug 16, 2005
7.598
7.646
7.586
7.634
105,375
-0.01(-0.16%)
Aug 15, 2005
7.563
7.670
7.563
7.646
150,704
+0.02(+0.31%)
Aug 12, 2005
7.634
7.681
7.586
7.622
126,652
-0.02(-0.31%)
Aug 11, 2005
7.681
7.681
7.634
7.646
78,379
-0.05(-0.62%)
Aug 10, 2005
7.681
7.729
7.658
7.693
108,486
+0.05(+0.62%)
Aug 09, 2005
7.586
7.693
7.586
7.646
123,960
+0.06(+0.78%)
Aug 08, 2005
7.741
7.765
7.563
7.586
172,233
-0.19(-2.45%)
Aug 05, 2005
7.919
7.919
7.741
7.777
130,941
-0.12(-1.51%)
Aug 04, 2005
7.872
7.919
7.800
7.896
70,053
+0.05(+0.61%)
Aug 03, 2005
7.788
7.872
7.788
7.848
137,080
+0.02(+0.30%)
Aug 02, 2005
7.836
7.836
7.788
7.824
90,153
+0.04(+0.46%)
Aug 01, 2005
7.788
7.836
7.777
7.788
94,526
+0.00(+0.00%)
Jul 29, 2005
7.836
7.836
7.777
7.788
52,056
+0.00(+0.00%)
Jul 28, 2005
7.812
7.824
7.777
7.788
82,332
-0.01(-0.15%)
Jul 27, 2005
7.788
7.824
7.729
7.800
114,710
+0.05(+0.61%)
Jul 26, 2005
7.729
7.788
7.705
7.753
93,937
+0.02(+0.31%)
Jul 25, 2005
7.705
7.753
7.670
7.729
117,905
+0.00(+0.00%)
Jul 22, 2005
7.800
7.812
7.634
7.729
151,965
-0.10(-1.22%)
Jul 21, 2005
7.860
7.919
7.812
7.824
109,075
-0.08(-1.05%)
Jul 20, 2005
7.943
7.955
7.860
7.907
73,754
-0.01(-0.15%)
Jul 19, 2005
7.967
8.014
7.907
7.919
114,121
-0.10(-1.19%)
Jul 18, 2005
7.991
8.014
7.967
8.014
84,434
+0.02(+0.30%)
Jul 15, 2005
7.979
8.014
7.931
7.991
71,567
-0.02(-0.30%)
Jul 14, 2005
7.991
8.049
7.979
8.014
92,844
-0.02(-0.28%)
Jul 13, 2005
8.014
8.110
7.991
8.037
138,089
-0.04(-0.46%)
Jul 12, 2005
8.086
8.133
8.038
8.074
121,522
+0.01(+0.15%)
Jul 11, 2005
8.026
8.110
7.991
8.062
139,435
+0.04(+0.44%)
Jul 08, 2005
8.050
8.145
8.026
8.026
87,462
-0.06(-0.74%)
Jul 07, 2005
8.014
8.121
8.003
8.086
115,046
-0.01(-0.15%)
Jul 06, 2005
8.003
8.098
7.967
8.098
109,664
+0.04(+0.44%)
Jul 05, 2005
8.098
8.110
7.991
8.062
99,320
-0.04(-0.44%)
Jul 01, 2005
8.074
8.157
8.014
8.098
95,703
+0.05(+0.59%)
Jun 30, 2005
8.026
8.098
8.003
8.050
120,933
+0.02(+0.30%)
Jun 29, 2005
7.907
8.026
7.907
8.026
113,448
+0.06(+0.75%)
Jun 28, 2005
7.943
7.967
7.860
7.967
153,395
+0.06(+0.75%)
Jun 27, 2005
8.003
8.014
7.812
7.907
187,371
-0.06(-0.75%)
Jun 24, 2005
7.812
8.003
7.812
7.967
322,012
+0.21(+2.76%)
Jun 23, 2005
7.824
7.848
7.729
7.753
106,973
-0.07(-0.91%)
Jun 22, 2005
7.872
7.991
7.765
7.824
197,294
-0.02(-0.30%)
Jun 21, 2005
7.646
7.872
7.646
7.848
182,998
+0.17(+2.17%)
Jun 20, 2005
7.670
8.026
7.634
7.681
250,108
-0.01(-0.15%)
Jun 17, 2005
7.622
7.693
7.598
7.693
236,736
+0.05(+0.62%)
Jun 16, 2005
7.765
7.777
7.622
7.646
201,583
-0.12(-1.53%)
Jun 15, 2005
7.848
7.884
7.598
7.765
517,625
-0.19(-2.39%)
Jun 14, 2005
8.205
8.217
7.919
7.955
356,324
-0.33(-4.02%)
Jun 13, 2005
8.347
8.347
7.846
8.288
291,232
-0.11(-1.27%)
Jun 10, 2005
8.347
8.514
8.347
8.395
203,349
-0.05(-0.56%)
Jun 09, 2005
8.573
8.573
8.395
8.443
225,635
-0.06(-0.70%)
Jun 08, 2005
8.550
8.561
8.502
8.502
166,010
-0.08(-0.97%)
Jun 07, 2005
8.621
8.668
8.573
8.585
240,353
-0.04(-0.43%)
Jun 06, 2005
8.740
8.740
8.621
8.622
186,698
-0.12(-1.35%)
Jun 03, 2005
8.787
8.859
8.728
8.740
235,475
-0.06(-0.68%)
Jun 02, 2005
8.811
8.882
8.787
8.799
127,072
-0.06(-0.67%)
Jun 01, 2005
8.799
8.894
8.775
8.859
87,882
+0.04(+0.40%)
May 31, 2005
8.871
8.894
8.787
8.823
95,451
-0.01(-0.13%)
May 27, 2005
8.871
8.918
8.752
8.835
123,540
-0.02(-0.27%)
May 26, 2005
8.894
8.894
8.740
8.859
85,696
+0.00(+0.00%)
May 25, 2005
8.811
8.859
8.764
8.859
116,980
+0.11(+1.22%)
May 24, 2005
8.799
8.799
8.728
8.752
79,220
+0.01(+0.14%)
May 23, 2005
8.716
8.799
8.704
8.740
81,575
+0.01(+0.14%)
May 20, 2005
8.764
8.835
8.716
8.728
99,656
-0.04(-0.41%)
May 19, 2005
8.716
8.835
8.680
8.764
101,086
-0.04(-0.41%)
May 18, 2005
8.859
8.859
8.680
8.799
107,309
+0.04(+0.41%)
May 17, 2005
8.728
8.764
8.704
8.764
56,598
+0.00(+0.00%)
May 16, 2005
8.692
8.799
8.668
8.764
63,494
+0.08(+0.96%)
May 13, 2005
8.692
8.728
8.621
8.680
87,378
-0.04(-0.41%)
May 12, 2005
8.704
8.775
8.692
8.716
59,878
-0.11(-1.21%)
May 11, 2005
8.882
8.906
8.764
8.823
101,506
-0.02(-0.27%)
May 10, 2005
8.859
8.894
8.775
8.847
83,593
-0.02(-0.27%)
May 09, 2005
8.775
8.882
8.775
8.871
76,361
+0.12(+1.36%)
May 06, 2005
8.835
8.847
8.752
8.752
70,810
-0.01(-0.14%)
May 05, 2005
8.775
8.835
8.752
8.764
69,549
+0.02(+0.27%)
May 04, 2005
8.740
8.787
8.716
8.740
70,222
+0.01(+0.14%)
May 03, 2005
8.680
8.740
8.680
8.728
55,336
+0.02(+0.27%)
May 02, 2005
8.704
8.740
8.657
8.704
50,711
+0.02(+0.27%)
Apr 29, 2005
8.657
8.680
8.585
8.680
54,748
+0.02(+0.27%)
Apr 28, 2005
8.550
8.668
8.538
8.657
49,281
+0.11(+1.25%)
Apr 27, 2005
8.526
8.585
8.502
8.550
94,442
+0.04(+0.42%)
Apr 26, 2005
8.538
8.550
8.502
8.514
69,969
-0.02(-0.28%)
Apr 25, 2005
8.550
8.561
8.478
8.538
51,552
-0.01(-0.14%)
Apr 22, 2005
8.597
8.621
8.514
8.550
72,324
-0.07(-0.83%)
Apr 21, 2005
8.657
8.657
8.585
8.621
36,246
-0.02(-0.28%)
Apr 20, 2005
8.680
8.680
8.573
8.645
46,674
-0.04(-0.41%)
Apr 19, 2005
8.573
8.680
8.538
8.680
89,312
+0.14(+1.67%)
Apr 18, 2005
8.561
8.585
8.490
8.538
58,280
+0.08(+0.98%)
Apr 15, 2005
8.419
8.502
8.419
8.454
51,047
+0.00(+0.00%)
Apr 14, 2005
8.383
8.466
8.359
8.454
70,053
+0.06(+0.71%)
Apr 13, 2005
8.585
8.585
8.383
8.395
121,438
-0.19(-2.22%)
Apr 12, 2005
8.526
8.597
8.526
8.585
62,905
+0.04(+0.42%)
Apr 11, 2005
8.597
8.668
8.538
8.550
58,532
-0.07(-0.83%)
Apr 08, 2005
8.561
8.716
8.538
8.621
82,416
+0.04(+0.42%)
Apr 07, 2005
8.514
8.585
8.514
8.585
58,111
+0.05(+0.56%)
Apr 06, 2005
8.680
8.716
8.502
8.538
94,694
-0.02(-0.28%)
Apr 05, 2005
8.514
8.621
8.514
8.561
65,680
+0.02(+0.28%)
Apr 04, 2005
8.538
8.538
8.502
8.538
41,796
+0.00(+0.00%)
Apr 01, 2005
8.454
8.538
8.443
8.538
77,370
+0.10(+1.13%)
Mar 31, 2005
8.526
8.526
8.383
8.443
104,618
+0.00(+0.00%)
Mar 30, 2005
8.454
8.490
8.383
8.443
63,410
-0.04(-0.42%)
Mar 29, 2005
8.466
8.502
8.395
8.478
67,110
+0.00(+0.00%)
Mar 28, 2005
8.395
8.502
8.324
8.478
78,716
+0.08(+0.99%)
Mar 24, 2005
8.288
8.407
8.276
8.395
96,040
+0.02(+0.28%)
Mar 23, 2005
8.454
8.502
8.276
8.371
175,597
-0.15(-1.81%)
Mar 22, 2005
8.573
8.633
8.454
8.526
122,783
-0.06(-0.71%)
Mar 21, 2005
8.764
8.775
8.514
8.586
170,551
-0.19(-2.15%)
Mar 18, 2005
8.752
8.822
8.740
8.775
64,587
-0.01(-0.14%)
Mar 17, 2005
8.906
8.906
8.775
8.787
117,064
+0.00(+0.00%)
Mar 16, 2005
8.799
8.799
8.728
8.787
62,232
+0.02(+0.27%)
Mar 15, 2005
8.752
8.811
8.740
8.764
74,427
+0.00(+0.00%)
Mar 14, 2005
8.799
8.823
8.728
8.764
76,024
-0.05(-0.54%)
Mar 11, 2005
8.811
8.823
8.775
8.811
104,954
-0.04(-0.40%)
Mar 10, 2005
8.823
8.871
8.799
8.847
99,908
-0.01(-0.13%)
Mar 09, 2005
8.966
8.966
8.811
8.859
61,896
-0.06(-0.68%)
Mar 08, 2005
8.894
8.966
8.871
8.919
87,378
+0.00(+0.01%)
Mar 07, 2005
8.894
8.918
8.859
8.918
54,748
+0.02(+0.27%)
Mar 04, 2005
8.894
8.906
8.859
8.894
76,277
+0.06(+0.67%)
Mar 03, 2005
8.823
8.871
8.799
8.835
86,621
-0.01(-0.13%)
Mar 02, 2005
8.882
8.906
8.799
8.847
79,136
-0.04(-0.40%)
Mar 01, 2005
8.859
8.882
8.823
8.882
63,662
+0.04(+0.40%)
Feb 28, 2005
8.882
8.882
8.811
8.847
71,820
+0.02(+0.27%)
Feb 25, 2005
8.835
8.882
8.787
8.823
99,067
+0.05(+0.54%)
Feb 24, 2005
8.692
8.775
8.680
8.775
80,061
+0.05(+0.54%)
Feb 23, 2005
8.775
8.787
8.668
8.728
97,049
+0.00(+0.00%)
Feb 22, 2005
8.728
8.740
8.645
8.728
86,789
-0.01(-0.14%)
Feb 18, 2005
8.799
8.799
8.668
8.740
103,861
-0.05(-0.54%)
Feb 17, 2005
8.799
8.859
8.787
8.787
59,373
-0.02(-0.27%)
Feb 16, 2005
8.823
8.859
8.799
8.811
44,151
-0.04(-0.40%)
Feb 15, 2005
8.835
8.847
8.799
8.847
50,879
+0.01(+0.13%)
Feb 14, 2005
8.847
8.882
8.799
8.835
87,125
-0.05(-0.54%)
Feb 11, 2005
8.799
8.882
8.764
8.882
66,521
+0.01(+0.13%)
Feb 10, 2005
8.823
8.882
8.799
8.871
109,664
+0.06(+0.67%)
Feb 09, 2005
8.799
8.847
8.752
8.811
81,743
-0.02(-0.27%)
Feb 08, 2005
8.835
8.835
8.752
8.835
75,940
+0.01(+0.13%)
Feb 07, 2005
8.716
8.835
8.716
8.823
88,976
+0.08(+0.95%)
Feb 04, 2005
8.740
8.835
8.704
8.740
85,780
+0.04(+0.41%)
Feb 03, 2005
8.573
8.728
8.538
8.704
179,045
-0.06(-0.68%)
Feb 02, 2005
8.799
8.835
8.728
8.764
121,774
-0.07(-0.81%)
Feb 01, 2005
8.859
8.894
8.799
8.835
104,786
-0.06(-0.67%)
Jan 31, 2005
9.001
9.013
8.859
8.894
124,129
-0.07(-0.80%)
Jan 28, 2005
8.978
8.989
8.918
8.966
47,431
+0.01(+0.13%)
Jan 27, 2005
9.001
9.001
8.871
8.954
62,989
+0.06(+0.67%)
Jan 26, 2005
8.835
9.001
8.823
8.894
98,310
+0.08(+0.94%)
Jan 25, 2005
8.847
8.859
8.799
8.811
96,965
+0.04(+0.41%)
Jan 24, 2005
8.740
8.859
8.740
8.775
79,472
+0.00(+0.00%)
Jan 21, 2005
8.716
8.787
8.716
8.775
43,647
+0.04(+0.41%)
Jan 20, 2005
8.740
8.764
8.704
8.740
61,391
-0.04(-0.41%)
Jan 19, 2005
8.787
8.882
8.716
8.775
79,809
-0.01(-0.14%)
Jan 18, 2005
8.799
8.799
8.728
8.787
72,072
-0.01(-0.14%)
Jan 14, 2005
8.775
8.811
8.752
8.799
44,319
-0.01(-0.13%)
Jan 13, 2005
8.799
8.823
8.740
8.811
42,806
+0.04(+0.41%)
Jan 12, 2005
8.764
8.775
8.693
8.775
97,554
+0.01(+0.14%)
Jan 11, 2005
8.633
8.764
8.633
8.764
84,098
+0.06(+0.68%)
Jan 10, 2005
8.764
8.764
8.633
8.704
92,003
+0.04(+0.41%)
Jan 07, 2005
8.657
8.728
8.621
8.668
85,023
+0.08(+0.97%)
Jan 06, 2005
8.633
8.645
8.585
8.585
56,766
-0.05(-0.55%)
Jan 05, 2005
8.573
8.645
8.550
8.633
74,511
+0.04(+0.41%)
Jan 04, 2005
8.609
8.633
8.573
8.597
87,125
+0.01(+0.14%)
Jan 03, 2005
8.585
8.609
8.550
8.585
71,483
+0.04(+0.42%)
Dec 31, 2004
8.597
8.621
8.538
8.550
74,006
-0.01(-0.14%)
Dec 30, 2004
8.561
8.573
8.526
8.561
63,157
+0.05(+0.56%)
Dec 29, 2004
8.538
8.597
8.502
8.514
100,161
-0.06(-0.69%)
Dec 28, 2004
8.466
8.585
8.443
8.573
103,188
+0.05(+0.56%)
Dec 27, 2004
8.454
8.526
8.454
8.526
90,658
+0.06(+0.70%)
Dec 23, 2004
8.490
8.490
8.419
8.466
70,894
-0.01(-0.14%)
Dec 22, 2004
8.514
8.514
8.431
8.478
115,887
+0.00(+0.00%)
Dec 21, 2004
8.454
8.490
8.419
8.478
93,937
+0.02(+0.28%)
Dec 20, 2004
8.454
8.514
8.431
8.454
96,124
+0.00(+0.00%)
Dec 17, 2004
8.407
8.478
8.371
8.454
127,997
+0.02(+0.28%)
Dec 16, 2004
8.383
8.443
8.383
8.431
88,050
+0.02(+0.28%)
Dec 15, 2004
8.443
8.454
8.383
8.407
131,782
-0.04(-0.42%)
Dec 14, 2004
8.502
8.502
8.419
8.443
118,746
-0.08(-0.98%)
Dec 13, 2004
8.490
8.538
8.478
8.526
76,109
-0.05(-0.55%)
Dec 10, 2004
8.526
8.573
8.502
8.573
68,540
+0.02(+0.28%)
Dec 09, 2004
8.502
8.597
8.502
8.550
79,557
+0.00(+0.00%)
Dec 08, 2004
8.561
8.573
8.514
8.550
68,287
+0.07(+0.84%)
Dec 07, 2004
8.573
8.585
8.478
8.478
84,518
-0.07(-0.83%)
Dec 06, 2004
8.561
8.609
8.514
8.550
133,716
-0.01(-0.14%)
Dec 03, 2004
8.454
8.561
8.454
8.561
145,658
+0.14(+1.69%)
Dec 02, 2004
8.466
8.526
8.359
8.419
203,938
-0.07(-0.84%)
Dec 01, 2004
8.597
8.621
8.454
8.490
198,892
-0.11(-1.24%)
Nov 30, 2004
8.882
8.918
8.561
8.597
297,035
-0.32(-3.60%)
Nov 29, 2004
9.001
9.037
8.882
8.918
118,326
-0.11(-1.19%)
Nov 26, 2004
9.037
9.096
8.978
9.025
43,058
-0.02(-0.26%)
Nov 24, 2004
9.073
9.132
9.025
9.049
109,159
+0.00(+0.00%)
Nov 23, 2004
8.989
9.061
8.978
9.049
83,005
+0.07(+0.79%)
Nov 22, 2004
8.989
9.049
8.954
8.978
99,151
+0.01(+0.13%)
Nov 19, 2004
8.978
9.025
8.930
8.966
62,569
-0.01(-0.13%)
Nov 18, 2004
8.918
8.978
8.906
8.978
85,696
+0.01(+0.13%)
Nov 17, 2004
8.989
9.013
8.964
8.966
52,225
+0.01(+0.13%)
Nov 16, 2004
8.906
9.025
8.906
8.954
77,622
+0.02(+0.27%)
Nov 15, 2004
8.882
8.930
8.882
8.930
48,945
+0.05(+0.54%)
Nov 12, 2004
8.871
8.930
8.871
8.882
60,971
+0.01(+0.13%)
Nov 11, 2004
8.811
8.894
8.811
8.871
63,494
-0.01(-0.13%)
Nov 10, 2004
8.966
9.013
8.882
8.882
100,581
-0.13(-1.45%)
Nov 09, 2004
8.847
9.013
8.847
9.013
88,050
+0.11(+1.20%)
Nov 08, 2004
9.001
9.001
8.847
8.906
97,470
-0.10(-1.06%)
Nov 05, 2004
9.049
9.061
8.942
9.001
71,904
-0.05(-0.53%)
Nov 04, 2004
9.061
9.108
9.049
9.049
72,156
-0.01(-0.13%)
Nov 03, 2004
8.954
9.061
8.954
9.061
62,569
+0.12(+1.33%)
Nov 02, 2004
8.906
9.037
8.906
8.942
70,558
+0.04(+0.40%)
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.