Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.71 +0.04 (+0.42%)
Streaming Delayed Price Updated: 2:29 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.962 4.978 4.928 4.970 231,686 +0.03(+0.55%)
Nov 29, 2006 4.939 4.966 4.928 4.943 237,128 -0.02(-0.39%)
Nov 28, 2006 4.955 4.966 4.924 4.962 200,846 +0.03(+0.55%)
Nov 27, 2006 4.916 4.939 4.916 4.935 194,886 +0.00(+0.08%)
Nov 24, 2006 4.916 4.939 4.912 4.931 102,107 +0.00(+0.08%)
Nov 22, 2006 4.912 4.943 4.912 4.928 275,484 +0.01(+0.16%)
Nov 21, 2006 4.947 4.956 4.908 4.920 227,539 -0.04(-0.78%)
Nov 20, 2006 4.955 4.974 4.943 4.958 240,238 -0.01(-0.16%)
Nov 17, 2006 4.924 4.978 4.920 4.966 246,717 +0.03(+0.70%)
Nov 16, 2006 4.897 4.935 4.893 4.931 164,305 +0.02(+0.47%)
Nov 15, 2006 4.877 4.931 4.877 4.908 175,708 +0.01(+0.16%)
Nov 14, 2006 4.866 4.928 4.866 4.901 153,939 +0.03(+0.63%)
Nov 13, 2006 4.866 4.877 4.862 4.870 162,232 -0.03(-0.71%)
Nov 10, 2006 4.912 4.928 4.889 4.904 124,395 +0.00(+0.00%)
Nov 09, 2006 4.912 4.935 4.885 4.904 178,300 -0.02(-0.47%)
Nov 08, 2006 4.924 4.947 4.901 4.928 157,567 +0.00(+0.08%)
Nov 07, 2006 4.978 4.982 4.916 4.924 156,012 -0.02(-0.31%)
Nov 06, 2006 4.931 4.958 4.921 4.939 80,079 +0.01(+0.24%)
Nov 03, 2006 4.951 4.982 4.928 4.928 81,116 -0.06(-1.16%)
Nov 02, 2006 5.024 5.024 4.965 4.985 163,787 -0.03(-0.69%)
Nov 01, 2006 4.947 5.024 4.943 5.020 275,224 +0.06(+1.17%)
Oct 31, 2006 4.970 4.973 4.955 4.962 166,638 +0.01(+0.16%)
Oct 30, 2006 4.958 4.974 4.947 4.955 173,635 -0.00(-0.08%)
Oct 27, 2006 4.955 4.978 4.947 4.958 132,688 -0.01(-0.16%)
Oct 26, 2006 4.943 4.993 4.928 4.966 242,052 +0.02(+0.47%)
Oct 25, 2006 4.935 4.951 4.924 4.943 141,499 +0.01(+0.16%)
Oct 24, 2006 4.947 4.958 4.916 4.935 301,658 -0.01(-0.23%)
Oct 23, 2006 4.958 4.962 4.920 4.947 134,502 -0.01(-0.16%)
Oct 20, 2006 4.989 4.989 4.951 4.955 184,001 -0.02(-0.47%)
Oct 19, 2006 4.982 4.997 4.958 4.978 193,849 -0.00(-0.08%)
Oct 18, 2006 4.958 4.985 4.958 4.982 115,843 +0.02(+0.47%)
Oct 17, 2006 4.978 4.997 4.958 4.958 250,345 -0.01(-0.23%)
Oct 16, 2006 4.997 5.016 4.970 4.970 108,846 -0.05(-0.92%)
Oct 13, 2006 4.966 5.016 4.963 5.016 127,764 +0.03(+0.62%)
Oct 12, 2006 5.012 5.012 4.978 4.985 117,916 -0.03(-0.62%)
Oct 11, 2006 5.020 5.036 5.001 5.016 229,354 -0.00(-0.00%)
Oct 10, 2006 5.016 5.082 5.016 5.016 169,229 -0.02(-0.46%)
Oct 09, 2006 5.074 5.093 5.039 5.039 169,747 -0.04(-0.76%)
Oct 06, 2006 5.082 5.090 5.055 5.078 140,204 -0.00(-0.08%)
Oct 05, 2006 5.063 5.082 5.047 5.082 136,057 +0.02(+0.46%)
Oct 04, 2006 5.051 5.063 5.024 5.059 139,685 +0.01(+0.23%)
Oct 03, 2006 5.028 5.063 5.010 5.047 262,007 +0.03(+0.54%)
Oct 02, 2006 4.993 5.032 4.989 5.020 137,353 +0.03(+0.54%)
Sep 29, 2006 5.005 5.009 4.978 4.993 238,683 -0.00(-0.08%)
Sep 28, 2006 5.005 5.020 4.978 4.997 189,184 -0.01(-0.15%)
Sep 27, 2006 5.009 5.055 4.995 5.005 207,844 +0.02(+0.31%)
Sep 26, 2006 4.982 5.012 4.982 4.989 188,925 +0.00(+0.08%)
Sep 25, 2006 5.032 5.032 4.978 4.985 252,678 -0.05(-0.92%)
Sep 22, 2006 5.016 5.032 5.001 5.032 205,252 +0.02(+0.31%)
Sep 21, 2006 5.012 5.036 4.992 5.016 303,732 +0.01(+0.15%)
Sep 20, 2006 5.005 5.016 4.978 5.009 151,606 +0.03(+0.54%)
Sep 19, 2006 4.958 5.012 4.947 4.982 184,260 +0.01(+0.23%)
Sep 18, 2006 4.951 4.970 4.928 4.970 178,818 +0.02(+0.31%)
Sep 15, 2006 4.931 4.958 4.929 4.955 92,000 +0.03(+0.55%)
Sep 14, 2006 4.928 4.966 4.928 4.928 202,920 +0.00(+0.00%)
Sep 13, 2006 4.947 4.958 4.928 4.928 161,454 -0.03(-0.55%)
Sep 12, 2006 4.920 4.970 4.920 4.955 127,505 +0.02(+0.47%)
Sep 11, 2006 4.920 4.954 4.920 4.931 116,879 +0.00(+0.08%)
Sep 08, 2006 4.924 4.943 4.920 4.928 112,733 +0.01(+0.16%)
Sep 07, 2006 4.928 4.947 4.908 4.920 164,046 -0.01(-0.23%)
Sep 06, 2006 4.908 4.951 4.908 4.931 202,401 +0.00(+0.00%)
Sep 05, 2006 4.928 4.955 4.920 4.931 322,650 -0.01(-0.23%)
Sep 01, 2006 4.854 4.955 4.847 4.943 211,472 +0.08(+1.75%)
Aug 31, 2006 4.866 4.897 4.850 4.858 163,269 -0.02(-0.47%)
Aug 30, 2006 4.862 4.916 4.862 4.881 148,237 +0.00(+0.00%)
Aug 29, 2006 4.870 4.897 4.843 4.881 152,384 +0.01(+0.24%)
Aug 28, 2006 4.843 4.897 4.835 4.870 208,621 +0.01(+0.16%)
Aug 25, 2006 4.827 4.862 4.827 4.862 156,790 +0.02(+0.40%)
Aug 24, 2006 4.850 4.866 4.816 4.843 156,271 -0.03(-0.55%)
Aug 23, 2006 4.866 4.870 4.846 4.870 101,848 +0.00(+0.08%)
Aug 22, 2006 4.854 4.870 4.843 4.866 139,426 +0.01(+0.16%)
Aug 21, 2006 4.846 4.870 4.818 4.858 139,944 +0.02(+0.48%)
Aug 18, 2006 4.765 4.850 4.765 4.835 143,832 +0.04(+0.80%)
Aug 17, 2006 4.758 4.816 4.758 4.796 164,564 +0.02(+0.49%)
Aug 16, 2006 4.750 4.804 4.750 4.773 197,477 +0.03(+0.57%)
Aug 15, 2006 4.746 4.786 4.746 4.746 160,936 -0.00(-0.08%)
Aug 14, 2006 4.785 4.785 4.738 4.750 94,592 -0.01(-0.24%)
Aug 11, 2006 4.765 4.816 4.746 4.762 74,896 -0.06(-1.28%)
Aug 10, 2006 4.804 4.823 4.788 4.823 94,851 +0.03(+0.56%)
Aug 09, 2006 4.800 4.819 4.789 4.796 91,741 +0.01(+0.16%)
Aug 08, 2006 4.777 4.808 4.777 4.789 144,350 +0.02(+0.40%)
Aug 07, 2006 4.754 4.827 4.754 4.769 134,243 -0.02(-0.32%)
Aug 04, 2006 4.758 4.804 4.746 4.785 162,491 +0.03(+0.73%)
Aug 03, 2006 4.754 4.785 4.727 4.750 179,595 -0.03(-0.57%)
Aug 02, 2006 4.765 4.781 4.735 4.777 143,573 +0.02(+0.49%)
Aug 01, 2006 4.727 4.769 4.723 4.754 167,415 +0.02(+0.49%)
Jul 31, 2006 4.762 4.762 4.715 4.731 130,096 -0.02(-0.49%)
Jul 28, 2006 4.762 4.785 4.738 4.754 124,136 -0.03(-0.65%)
Jul 27, 2006 4.727 4.804 4.727 4.785 187,888 +0.05(+1.14%)
Jul 26, 2006 4.731 4.742 4.704 4.731 169,747 -0.01(-0.24%)
Jul 25, 2006 4.731 4.762 4.727 4.742 213,545 -0.02(-0.32%)
Jul 24, 2006 4.727 4.785 4.715 4.758 295,180 +0.03(+0.57%)
Jul 21, 2006 4.704 4.731 4.677 4.731 168,452 +0.02(+0.49%)
Jul 20, 2006 4.684 4.708 4.681 4.708 136,057 +0.00(+0.08%)
Jul 19, 2006 4.669 4.704 4.669 4.704 137,353 +0.03(+0.74%)
Jul 18, 2006 4.669 4.688 4.666 4.669 80,079 +0.00(+0.00%)
Jul 17, 2006 4.677 4.684 4.665 4.669 88,890 -0.02(-0.41%)
Jul 14, 2006 4.692 4.696 4.665 4.688 109,105 -0.01(-0.16%)
Jul 13, 2006 4.650 4.696 4.650 4.696 110,141 +0.05(+1.00%)
Jul 12, 2006 4.623 4.657 4.607 4.650 228,058 -0.01(-0.25%)
Jul 11, 2006 4.688 4.704 4.650 4.661 191,257 -0.03(-0.58%)
Jul 10, 2006 4.696 4.704 4.688 4.688 85,262 -0.02(-0.49%)
Jul 07, 2006 4.661 4.715 4.638 4.711 256,565 +0.03(+0.74%)
Jul 06, 2006 4.677 4.692 4.661 4.677 126,987 -0.01(-0.25%)
Jul 05, 2006 4.688 4.711 4.665 4.688 223,911 -0.03(-0.65%)
Jul 03, 2006 4.623 4.719 4.623 4.719 123,358 +0.07(+1.49%)
Jun 30, 2006 4.619 4.665 4.612 4.650 152,643 +0.03(+0.67%)
Jun 29, 2006 4.619 4.630 4.573 4.619 111,696 +0.01(+0.25%)
Jun 28, 2006 4.634 4.650 4.534 4.607 172,598 -0.04(-0.83%)
Jun 27, 2006 4.596 4.650 4.545 4.646 153,421 +0.03(+0.58%)
Jun 26, 2006 4.669 4.669 4.580 4.619 93,555 -0.05(-1.07%)
Jun 23, 2006 4.630 4.669 4.627 4.669 122,322 +0.01(+0.25%)
Jun 22, 2006 4.650 4.677 4.630 4.657 114,288 +0.01(+0.17%)
Jun 21, 2006 4.627 4.692 4.627 4.650 193,590 +0.01(+0.25%)
Jun 20, 2006 4.654 4.677 4.623 4.638 145,387 -0.03(-0.60%)
Jun 19, 2006 4.696 4.696 4.657 4.666 135,798 -0.01(-0.23%)
Jun 16, 2006 4.669 4.708 4.661 4.677 74,637 +0.02(+0.33%)
Jun 15, 2006 4.692 4.704 4.661 4.661 145,905 -0.03(-0.58%)
Jun 14, 2006 4.654 4.704 4.650 4.688 184,519 +0.02(+0.50%)
Jun 13, 2006 4.688 4.708 4.665 4.665 181,669 -0.05(-0.98%)
Jun 12, 2006 4.719 4.746 4.711 4.711 117,657 -0.01(-0.16%)
Jun 09, 2006 4.731 4.771 4.708 4.719 102,885 -0.01(-0.16%)
Jun 08, 2006 4.727 4.749 4.708 4.727 221,579 +0.00(+0.00%)
Jun 07, 2006 4.758 4.762 4.727 4.727 182,705 -0.03(-0.65%)
Jun 06, 2006 4.746 4.796 4.746 4.758 146,942 +0.01(+0.24%)
Jun 05, 2006 4.750 4.765 4.727 4.746 190,739 -0.03(-0.57%)
Jun 02, 2006 4.831 4.850 4.742 4.773 186,074 -0.05(-1.12%)
Jun 01, 2006 4.773 4.850 4.773 4.827 202,660 +0.02(+0.48%)
May 31, 2006 4.823 4.827 4.777 4.804 96,147 -0.01(-0.16%)
May 30, 2006 4.823 4.870 4.785 4.812 133,206 -0.04(-0.87%)
May 26, 2006 4.904 4.904 4.846 4.854 92,000 -0.05(-0.94%)
May 25, 2006 4.819 4.901 4.816 4.901 94,592 +0.06(+1.20%)
May 24, 2006 4.843 4.881 4.792 4.843 162,491 +0.00(+0.00%)
May 23, 2006 4.789 4.881 4.789 4.843 125,950 +0.04(+0.80%)
May 22, 2006 4.762 4.804 4.754 4.804 155,753 +0.03(+0.65%)
May 19, 2006 4.754 4.792 4.754 4.773 71,268 -0.00(-0.08%)
May 18, 2006 4.758 4.789 4.754 4.777 100,812 +0.02(+0.41%)
May 17, 2006 4.827 4.827 4.738 4.758 139,944 -0.05(-1.04%)
May 16, 2006 4.762 4.870 4.762 4.808 254,233 +0.03(+0.56%)
May 15, 2006 4.750 4.796 4.750 4.781 150,570 +0.02(+0.49%)
May 12, 2006 4.804 4.843 4.758 4.758 161,454 -0.06(-1.28%)
May 11, 2006 4.823 4.850 4.804 4.819 148,756 -0.04(-0.79%)
May 10, 2006 4.843 4.881 4.831 4.858 112,992 +0.02(+0.32%)
May 09, 2006 4.843 4.885 4.827 4.843 118,175 +0.01(+0.16%)
May 08, 2006 4.873 4.893 4.827 4.835 179,077 -0.03(-0.56%)
May 05, 2006 4.843 4.862 4.816 4.862 101,071 +0.01(+0.24%)
May 04, 2006 4.881 4.901 4.808 4.850 245,421 -0.03(-0.63%)
May 03, 2006 4.901 4.958 4.881 4.881 109,364 -0.02(-0.32%)
May 02, 2006 5.028 5.028 4.897 4.897 146,164 -0.09(-1.86%)
May 01, 2006 4.928 5.032 4.924 4.989 143,832 +0.05(+0.94%)
Apr 28, 2006 4.962 5.012 4.919 4.943 109,623 +0.00(+0.00%)
Apr 27, 2006 4.939 4.985 4.917 4.943 123,877 -0.03(-0.70%)
Apr 26, 2006 4.885 5.043 4.885 4.978 209,658 +0.05(+1.10%)
Apr 25, 2006 4.901 4.947 4.881 4.924 120,248 +0.02(+0.31%)
Apr 24, 2006 4.889 4.955 4.881 4.908 164,564 -0.00(-0.08%)
Apr 21, 2006 4.931 4.935 4.885 4.912 98,998 -0.00(-0.08%)
Apr 20, 2006 4.885 4.924 4.881 4.916 116,102 -0.00(-0.08%)
Apr 19, 2006 4.893 4.935 4.866 4.920 133,465 -0.00(-0.08%)
Apr 18, 2006 4.765 4.993 4.762 4.924 255,010 +0.10(+2.00%)
Apr 17, 2006 4.920 4.931 4.804 4.827 207,325 -0.11(-2.27%)
Apr 13, 2006 5.024 5.012 4.850 4.939 215,100 -0.08(-1.69%)
Apr 12, 2006 4.978 5.032 4.958 5.024 245,680 +0.05(+0.93%)
Apr 11, 2006 4.978 5.036 4.962 4.978 83,966 -0.02(-0.39%)
Apr 10, 2006 4.993 5.055 4.978 4.997 93,814 -0.02(-0.31%)
Apr 07, 2006 5.032 5.063 5.012 5.012 200,587 -0.04(-0.76%)
Apr 06, 2006 5.016 5.082 5.016 5.051 80,857 +0.02(+0.46%)
Apr 05, 2006 5.020 5.082 5.020 5.028 73,082 -0.03(-0.61%)
Apr 04, 2006 5.090 5.090 5.032 5.059 130,874 +0.00(+0.08%)
Apr 03, 2006 5.001 5.074 4.997 5.055 216,396 +0.07(+1.31%)
Mar 31, 2006 5.036 5.074 4.989 4.989 205,252 -0.03(-0.54%)
Mar 30, 2006 5.086 5.090 5.009 5.016 170,266 -0.06(-1.14%)
Mar 29, 2006 5.078 5.093 5.055 5.074 131,651 -0.02(-0.38%)
Mar 28, 2006 5.132 5.144 5.074 5.093 117,916 -0.05(-0.90%)
Mar 27, 2006 5.093 5.171 5.093 5.140 90,964 +0.02(+0.38%)
Mar 24, 2006 5.097 5.171 5.097 5.120 136,834 +0.00(+0.08%)
Mar 23, 2006 5.086 5.136 5.086 5.117 139,426 +0.02(+0.30%)
Mar 22, 2006 5.078 5.124 5.078 5.101 90,705 +0.02(+0.46%)
Mar 21, 2006 5.082 5.128 5.074 5.078 150,570 -0.03(-0.60%)
Mar 20, 2006 5.144 5.181 5.093 5.109 114,806 -0.05(-1.05%)
Mar 17, 2006 5.113 5.171 5.101 5.163 132,429 +0.02(+0.45%)
Mar 16, 2006 5.063 5.163 5.061 5.140 128,282 +0.06(+1.22%)
Mar 15, 2006 5.063 5.078 5.055 5.078 120,767 -0.01(-0.15%)
Mar 14, 2006 5.082 5.093 5.063 5.086 135,020 -0.00(-0.08%)
Mar 13, 2006 5.078 5.132 5.078 5.090 161,195 -0.02(-0.38%)
Mar 10, 2006 5.086 5.113 5.063 5.109 94,074 +0.05(+0.91%)
Mar 09, 2006 5.055 5.117 5.037 5.063 124,395 -0.00(-0.08%)
Mar 08, 2006 5.086 5.129 5.020 5.066 194,627 -0.05(-0.91%)
Mar 07, 2006 5.163 5.167 5.113 5.113 135,539 -0.06(-1.19%)
Mar 06, 2006 5.209 5.225 5.159 5.174 122,840 -0.03(-0.67%)
Mar 03, 2006 5.221 5.231 5.201 5.209 157,049 -0.02(-0.37%)
Mar 02, 2006 5.209 5.236 5.205 5.228 99,775 +0.01(+0.22%)
Mar 01, 2006 5.194 5.232 5.191 5.217 142,536 +0.01(+0.22%)
Feb 28, 2006 5.198 5.225 5.190 5.205 143,832 +0.01(+0.15%)
Feb 27, 2006 5.209 5.248 5.194 5.198 151,866 -0.03(-0.59%)
Feb 24, 2006 5.209 5.248 5.194 5.228 110,400 +0.02(+0.37%)
Feb 23, 2006 5.236 5.248 5.192 5.209 82,152 -0.03(-0.52%)
Feb 22, 2006 5.178 5.248 5.174 5.236 113,251 +0.03(+0.52%)
Feb 21, 2006 5.155 5.209 5.155 5.209 262,007 +0.03(+0.67%)
Feb 17, 2006 5.228 5.236 5.174 5.174 119,989 -0.04(-0.74%)
Feb 16, 2006 5.194 5.221 5.178 5.213 90,445 +0.02(+0.30%)
Feb 15, 2006 5.190 5.221 5.182 5.198 134,502 -0.01(-0.15%)
Feb 14, 2006 5.209 5.221 5.171 5.205 120,248 -0.03(-0.52%)
Feb 13, 2006 5.136 5.236 5.134 5.232 138,649 +0.03(+0.52%)
Feb 10, 2006 5.171 5.248 5.155 5.205 105,736 +0.05(+1.05%)
Feb 09, 2006 5.159 5.221 5.147 5.151 220,024 -0.02(-0.30%)
Feb 08, 2006 5.117 5.201 5.117 5.167 151,606 +0.04(+0.75%)
Feb 07, 2006 5.163 5.163 5.128 5.128 138,649 -0.03(-0.61%)
Feb 06, 2006 5.151 5.217 5.097 5.160 128,282 -0.00(-0.06%)
Feb 03, 2006 5.178 5.190 5.132 5.163 145,646 -0.03(-0.67%)
Feb 02, 2006 5.171 5.213 5.159 5.198 168,452 +0.02(+0.45%)
Feb 01, 2006 5.167 5.213 5.159 5.174 193,331 +0.00(+0.07%)
Jan 31, 2006 5.186 5.205 5.171 5.171 67,899 +0.00(+0.07%)
Jan 30, 2006 5.186 5.205 5.151 5.167 150,829 +0.02(+0.37%)
Jan 27, 2006 5.174 5.240 5.147 5.147 134,502 -0.02(-0.37%)
Jan 26, 2006 5.198 5.232 5.163 5.167 149,274 -0.02(-0.37%)
Jan 25, 2006 5.228 5.228 5.164 5.186 169,229 -0.01(-0.22%)
Jan 24, 2006 5.163 5.225 5.163 5.198 116,879 +0.02(+0.30%)
Jan 23, 2006 5.201 5.244 5.160 5.182 117,657 -0.04(-0.81%)
Jan 20, 2006 5.209 5.232 5.190 5.225 109,364 +0.01(+0.15%)
Jan 19, 2006 5.217 5.240 5.171 5.217 120,248 +0.00(+0.07%)
Jan 18, 2006 5.132 5.240 5.113 5.213 196,700 +0.07(+1.27%)
Jan 17, 2006 5.140 5.163 5.109 5.147 171,302 -0.00(-0.07%)
Jan 13, 2006 5.201 5.201 5.136 5.151 138,908 -0.05(-0.96%)
Jan 12, 2006 5.171 5.209 5.140 5.201 105,736 +0.03(+0.60%)
Jan 11, 2006 5.124 5.171 5.122 5.171 117,916 +0.04(+0.75%)
Jan 10, 2006 5.120 5.163 5.098 5.132 123,877 +0.02(+0.45%)
Jan 09, 2006 5.132 5.140 5.107 5.109 142,795 -0.04(-0.75%)
Jan 06, 2006 5.113 5.171 5.113 5.147 107,809 +0.01(+0.23%)
Jan 05, 2006 5.132 5.171 5.101 5.136 131,392 -0.02(-0.37%)
Jan 04, 2006 5.024 5.171 5.024 5.155 167,156 +0.08(+1.52%)
Jan 03, 2006 4.978 5.128 4.971 5.078 290,774 +0.11(+2.25%)
Dec 30, 2005 5.016 5.016 4.962 4.966 224,948 -0.02(-0.31%)
Dec 29, 2005 5.012 5.047 4.970 4.982 264,599 -0.02(-0.46%)
Dec 28, 2005 4.966 5.016 4.920 5.005 308,656 +0.03(+0.70%)
Dec 27, 2005 4.993 5.055 4.958 4.970 261,230 -0.02(-0.39%)
Dec 23, 2005 5.005 5.009 4.943 4.989 181,410 -0.06(-1.22%)
Dec 22, 2005 5.043 5.078 5.032 5.051 136,834 +0.02(+0.38%)
Dec 21, 2005 5.020 5.047 5.020 5.032 100,552 +0.01(+0.23%)
Dec 20, 2005 5.024 5.055 5.020 5.020 232,204 -0.00(-0.08%)
Dec 19, 2005 5.036 5.074 5.024 5.024 263,562 -0.03(-0.61%)
Dec 16, 2005 5.024 5.082 5.016 5.055 266,672 +0.02(+0.38%)
Dec 15, 2005 5.036 5.086 5.016 5.036 185,038 -0.02(-0.30%)
Dec 14, 2005 5.024 5.063 5.024 5.051 176,745 +0.03(+0.61%)
Dec 13, 2005 5.032 5.074 5.016 5.020 235,055 -0.05(-1.06%)
Dec 12, 2005 5.086 5.105 5.036 5.074 192,812 -0.02(-0.30%)
Dec 09, 2005 5.093 5.124 5.090 5.090 116,102 -0.02(-0.30%)
Dec 08, 2005 5.097 5.124 5.086 5.105 128,023 +0.00(+0.00%)
Dec 07, 2005 5.086 5.124 5.074 5.105 105,476 +0.04(+0.76%)
Dec 06, 2005 5.051 5.101 5.039 5.066 180,373 -0.01(-0.15%)
Dec 05, 2005 5.078 5.086 5.028 5.074 237,906 -0.01(-0.15%)
Dec 02, 2005 5.105 5.132 5.082 5.082 93,814 -0.04(-0.83%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.