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

Eaton Vance Floating-Rate Income Trust (NY: EFT )

13.43 +0.04 (+0.30%)
Streaming Delayed Price Updated: 10:29 AM 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, 2010 6.258 6.332 6.207 6.316 294,027 +0.07(+1.06%)
Nov 29, 2010 6.242 6.258 6.184 6.250 215,734 -0.01(-0.12%)
Nov 26, 2010 6.297 6.316 6.254 6.258 129,201 -0.08(-1.23%)
Nov 24, 2010 6.351 6.336 6.336 6.336 326,421 -0.02(-0.37%)
Nov 23, 2010 6.328 6.375 6.301 6.359 246,281 +0.00(+0.06%)
Nov 22, 2010 6.336 6.382 6.293 6.355 212,171 +0.02(+0.31%)
Nov 19, 2010 6.332 6.343 6.281 6.336 191,106 +0.03(+0.48%)
Nov 18, 2010 6.302 6.313 6.278 6.306 222,655 +0.06(+0.99%)
Nov 17, 2010 6.178 6.244 6.127 6.244 220,738 +0.12(+1.90%)
Nov 16, 2010 6.166 6.170 5.883 6.127 671,783 -0.03(-0.50%)
Nov 15, 2010 6.251 6.255 6.143 6.158 287,077 -0.05(-0.81%)
Nov 12, 2010 6.313 6.321 6.209 6.209 516,665 -0.12(-1.96%)
Nov 11, 2010 6.360 6.395 6.310 6.333 349,784 -0.06(-0.91%)
Nov 10, 2010 6.317 6.391 6.267 6.391 523,532 +0.03(+0.55%)
Nov 09, 2010 6.298 6.375 6.282 6.356 325,717 +0.00(+0.00%)
Nov 08, 2010 6.282 6.372 6.275 6.356 258,706 +0.05(+0.86%)
Nov 05, 2010 6.302 6.321 6.267 6.302 341,270 +0.02(+0.25%)
Nov 04, 2010 6.278 6.348 6.259 6.286 405,114 +0.07(+1.19%)
Nov 03, 2010 6.247 6.263 6.193 6.213 172,861 -0.03(-0.56%)
Nov 02, 2010 6.181 6.247 6.150 6.247 263,133 +0.06(+1.00%)
Nov 01, 2010 6.143 6.189 6.139 6.185 274,952 +0.02(+0.38%)
Oct 29, 2010 6.189 6.193 6.154 6.162 269,741 -0.01(-0.13%)
Oct 28, 2010 6.178 6.193 6.108 6.170 271,828 -0.02(-0.25%)
Oct 27, 2010 6.178 6.185 6.139 6.185 215,759 +0.00(+0.00%)
Oct 25, 2010 6.209 6.224 6.154 6.185 319,947 -0.01(-0.19%)
Oct 22, 2010 6.147 6.205 6.127 6.197 243,202 +0.02(+0.38%)
Oct 21, 2010 6.123 6.174 6.115 6.174 255,482 +0.06(+1.02%)
Oct 20, 2010 6.119 6.119 6.053 6.112 252,608 +0.02(+0.29%)
Oct 19, 2010 6.039 6.109 6.039 6.094 234,314 +0.06(+0.97%)
Oct 18, 2010 5.989 6.039 5.966 6.035 239,315 +0.04(+0.64%)
Oct 15, 2010 6.090 6.090 5.970 5.997 271,624 -0.08(-1.40%)
Oct 14, 2010 6.113 6.124 6.032 6.082 410,768 +0.00(+0.00%)
Oct 13, 2010 6.008 6.090 6.005 6.082 288,125 +0.07(+1.22%)
Oct 12, 2010 6.039 6.043 5.981 6.008 273,287 -0.04(-0.70%)
Oct 11, 2010 5.962 6.055 5.947 6.051 289,893 +0.10(+1.69%)
Oct 08, 2010 5.951 5.962 5.920 5.951 342,388 -0.02(-0.26%)
Oct 07, 2010 5.970 5.970 5.885 5.966 268,522 -0.00(-0.06%)
Oct 06, 2010 5.993 6.008 5.943 5.970 260,706 -0.02(-0.39%)
Oct 05, 2010 6.001 6.028 5.993 5.993 289,245 -0.01(-0.19%)
Oct 04, 2010 6.008 6.008 5.900 6.005 560,967 -0.02(-0.38%)
Oct 01, 2010 6.028 6.078 6.024 6.028 267,016 -0.04(-0.70%)
Sep 30, 2010 6.001 6.070 5.974 6.070 215,894 +0.06(+1.03%)
Sep 29, 2010 5.985 6.020 5.966 6.008 281,634 +0.03(+0.52%)
Sep 28, 2010 5.962 5.978 5.916 5.978 298,532 +0.03(+0.58%)
Sep 27, 2010 6.051 6.051 5.939 5.943 381,683 -0.10(-1.66%)
Sep 24, 2010 6.047 6.047 5.989 6.043 186,454 +0.02(+0.26%)
Sep 23, 2010 5.985 6.035 5.970 6.028 260,675 +0.03(+0.58%)
Sep 22, 2010 5.974 6.001 5.920 5.993 261,318 +0.02(+0.32%)
Sep 21, 2010 5.924 5.974 5.897 5.974 318,765 +0.09(+1.49%)
Sep 20, 2010 5.909 5.917 5.859 5.886 286,855 -0.02(-0.39%)
Sep 17, 2010 5.909 5.909 5.859 5.909 321,162 +0.01(+0.20%)
Sep 15, 2010 5.963 5.976 5.871 5.898 538,148 -0.07(-1.16%)
Sep 14, 2010 5.932 5.967 5.913 5.967 261,656 +0.05(+0.84%)
Sep 13, 2010 5.925 5.928 5.875 5.917 374,329 +0.01(+0.13%)
Sep 10, 2010 5.859 5.909 5.836 5.909 549,385 +0.07(+1.12%)
Sep 09, 2010 5.852 5.852 5.802 5.844 429,584 +0.03(+0.46%)
Sep 08, 2010 5.863 5.871 5.763 5.817 432,766 -0.01(-0.20%)
Sep 07, 2010 5.821 5.829 5.737 5.829 334,028 +0.02(+0.33%)
Sep 03, 2010 5.852 5.857 5.767 5.809 316,445 -0.02(-0.39%)
Sep 02, 2010 5.817 5.832 5.779 5.832 191,643 +0.01(+0.20%)
Sep 01, 2010 5.909 5.909 5.813 5.821 234,696 -0.05(-0.91%)
Aug 31, 2010 5.817 5.875 5.809 5.875 228,507 +0.04(+0.71%)
Aug 30, 2010 5.859 5.868 5.807 5.833 226,615 -0.06(-1.03%)
Aug 27, 2010 5.894 5.894 5.817 5.894 187,940 +0.05(+0.79%)
Aug 26, 2010 5.863 5.863 5.756 5.848 345,878 -0.03(-0.52%)
Aug 25, 2010 5.809 5.878 5.767 5.878 334,610 +0.07(+1.12%)
Aug 24, 2010 5.786 5.836 5.783 5.813 246,974 -0.05(-0.92%)
Aug 23, 2010 5.848 5.882 5.848 5.867 185,959 +0.02(+0.40%)
Aug 20, 2010 5.806 5.844 5.806 5.844 185,302 +0.04(+0.77%)
Aug 19, 2010 5.727 5.799 5.719 5.799 200,775 +0.06(+1.00%)
Aug 18, 2010 5.708 5.757 5.696 5.742 221,339 +0.01(+0.20%)
Aug 17, 2010 5.769 5.784 5.719 5.731 197,119 -0.03(-0.60%)
Aug 16, 2010 5.796 5.807 5.761 5.765 223,082 -0.03(-0.46%)
Aug 13, 2010 5.792 5.796 5.704 5.792 172,812 +0.07(+1.20%)
Aug 12, 2010 5.681 5.750 5.654 5.723 168,799 +0.01(+0.13%)
Aug 11, 2010 5.727 5.750 5.689 5.715 307,843 -0.02(-0.40%)
Aug 10, 2010 5.845 5.849 5.723 5.738 317,842 -0.12(-2.08%)
Aug 09, 2010 5.895 5.896 5.853 5.860 177,034 -0.04(-0.65%)
Aug 06, 2010 5.899 5.899 5.834 5.899 208,420 -0.01(-0.13%)
Aug 05, 2010 5.925 5.941 5.876 5.906 251,430 -0.03(-0.51%)
Aug 04, 2010 5.925 5.941 5.902 5.937 213,098 +0.03(+0.58%)
Aug 03, 2010 5.891 5.933 5.883 5.902 177,818 -0.01(-0.13%)
Aug 02, 2010 6.002 6.002 5.876 5.910 383,971 -0.05(-0.90%)
Jul 30, 2010 5.963 5.963 5.882 5.963 238,784 +0.07(+1.23%)
Jul 29, 2010 5.929 5.929 5.880 5.891 233,935 -0.01(-0.13%)
Jul 28, 2010 5.914 5.948 5.872 5.899 265,808 -0.01(-0.13%)
Jul 27, 2010 5.902 5.910 5.849 5.906 241,814 +0.00(+0.06%)
Jul 26, 2010 5.887 5.906 5.845 5.902 198,864 +0.03(+0.59%)
Jul 23, 2010 5.853 5.876 5.803 5.868 213,057 +0.04(+0.65%)
Jul 22, 2010 5.792 5.830 5.754 5.830 300,722 +0.08(+1.33%)
Jul 21, 2010 5.750 5.754 5.704 5.754 197,139 +0.04(+0.69%)
Jul 20, 2010 5.646 5.714 5.641 5.714 212,720 +0.05(+0.87%)
Jul 19, 2010 5.642 5.672 5.634 5.665 148,360 +0.01(+0.13%)
Jul 16, 2010 5.657 5.672 5.615 5.657 165,887 +0.03(+0.45%)
Jul 15, 2010 5.657 5.657 5.615 5.632 261,980 -0.02(-0.30%)
Jul 14, 2010 5.665 5.672 5.634 5.649 245,792 +0.00(+0.05%)
Jul 13, 2010 5.657 5.668 5.619 5.646 256,907 +0.02(+0.40%)
Jul 12, 2010 5.657 5.657 5.615 5.623 174,661 -0.01(-0.20%)
Jul 09, 2010 5.634 5.634 5.566 5.634 197,296 +0.04(+0.68%)
Jul 08, 2010 5.555 5.596 5.539 5.596 173,496 +0.05(+0.82%)
Jul 07, 2010 5.486 5.562 5.486 5.551 321,886 +0.05(+0.90%)
Jul 06, 2010 5.536 5.562 5.490 5.501 259,722 +0.00(+0.07%)
Jul 02, 2010 5.498 5.520 5.467 5.498 127,320 +0.03(+0.56%)
Jul 01, 2010 5.517 5.538 5.429 5.467 197,502 -0.03(-0.48%)
Jun 30, 2010 5.536 5.585 5.479 5.494 268,214 -0.03(-0.55%)
Jun 29, 2010 5.585 5.585 5.501 5.524 239,353 -0.07(-1.19%)
Jun 25, 2010 5.591 5.623 5.547 5.591 188,290 -0.05(-0.83%)
Jun 24, 2010 5.638 5.642 5.570 5.638 242,005 +0.00(+0.07%)
Jun 23, 2010 5.657 5.668 5.589 5.634 197,420 -0.01(-0.20%)
Jun 22, 2010 5.710 5.710 5.623 5.646 212,823 -0.05(-0.87%)
Jun 21, 2010 5.665 5.714 5.642 5.695 288,500 +0.06(+1.09%)
Jun 18, 2010 5.634 5.634 5.554 5.634 336,804 +0.07(+1.22%)
Jun 17, 2010 5.573 5.584 5.532 5.566 255,835 +0.02(+0.34%)
Jun 16, 2010 5.528 5.551 5.498 5.547 339,565 +0.03(+0.49%)
Jun 15, 2010 5.562 5.562 5.490 5.520 346,056 +0.01(+0.13%)
Jun 14, 2010 5.449 5.517 5.445 5.513 308,963 +0.07(+1.32%)
Jun 11, 2010 5.384 5.471 5.384 5.441 209,419 -0.01(-0.14%)
Jun 10, 2010 5.400 5.468 5.388 5.449 520,378 +0.03(+0.56%)
Jun 09, 2010 5.418 5.437 5.381 5.418 435,216 +0.02(+0.28%)
Jun 08, 2010 5.407 5.452 5.354 5.403 363,547 +0.00(+0.07%)
Jun 07, 2010 5.452 5.460 5.400 5.400 169,811 -0.02(-0.35%)
Jun 04, 2010 5.418 5.460 5.378 5.418 321,743 -0.06(-1.03%)
Jun 03, 2010 5.434 5.475 5.384 5.475 270,077 +0.05(+0.97%)
Jun 02, 2010 5.403 5.430 5.366 5.422 254,735 +0.01(+0.21%)
Jun 01, 2010 5.366 5.471 5.366 5.411 227,414 -0.00(-0.07%)
May 28, 2010 5.415 5.437 5.354 5.415 208,881 +0.01(+0.14%)
May 27, 2010 5.407 5.449 5.335 5.407 227,064 +0.08(+1.42%)
May 26, 2010 5.343 5.407 5.275 5.332 558,483 +0.03(+0.57%)
May 25, 2010 5.283 5.301 5.136 5.301 1,060,265 -0.14(-2.50%)
May 24, 2010 5.343 5.452 5.320 5.437 264,689 +0.02(+0.28%)
May 21, 2010 5.207 5.618 5.140 5.422 639,195 +0.13(+2.42%)
May 20, 2010 5.234 5.343 5.196 5.294 1,205,385 -0.21(-3.84%)
May 19, 2010 5.543 5.600 5.445 5.505 415,626 -0.04(-0.67%)
May 18, 2010 5.674 5.704 5.516 5.542 239,333 -0.07(-1.22%)
May 17, 2010 5.749 5.749 5.553 5.611 375,088 -0.12(-2.08%)
May 14, 2010 5.730 5.869 5.655 5.730 830,904 -0.14(-2.43%)
May 13, 2010 5.801 5.884 5.760 5.872 460,781 +0.10(+1.76%)
May 12, 2010 5.760 5.779 5.741 5.771 208,152 +0.03(+0.52%)
May 11, 2010 5.681 5.741 5.672 5.741 311,165 +0.08(+1.32%)
May 10, 2010 5.632 5.719 5.580 5.666 520,871 +0.20(+3.64%)
May 07, 2010 5.553 5.621 5.351 5.467 639,800 -0.16(-2.87%)
May 06, 2010 5.842 5.842 4.690 5.629 2,342,989 -0.26(-4.34%)
May 05, 2010 5.959 5.980 5.820 5.884 475,652 -0.15(-2.49%)
May 04, 2010 6.041 6.060 6.004 6.034 258,904 -0.03(-0.56%)
May 03, 2010 6.011 6.071 6.011 6.068 217,138 +0.04(+0.74%)
Apr 30, 2010 6.038 6.053 6.004 6.023 136,786 +0.00(+0.00%)
Apr 29, 2010 6.034 6.049 6.019 6.023 154,980 -0.00(-0.06%)
Apr 28, 2010 6.068 6.071 5.992 6.026 246,416 -0.03(-0.56%)
Apr 27, 2010 6.041 6.060 5.985 6.060 323,928 -0.00(-0.06%)
Apr 26, 2010 6.008 6.064 5.992 6.064 210,138 +0.06(+0.94%)
Apr 23, 2010 5.985 6.026 5.985 6.008 239,253 +0.00(+0.06%)
Apr 22, 2010 5.932 6.004 5.917 6.004 239,463 +0.04(+0.69%)
Apr 21, 2010 6.008 6.011 5.951 5.962 197,210 -0.03(-0.48%)
Apr 20, 2010 5.976 5.991 5.957 5.991 252,125 +0.03(+0.44%)
Apr 19, 2010 5.942 5.984 5.928 5.965 222,707 +0.03(+0.44%)
Apr 16, 2010 5.939 5.980 5.916 5.939 469,579 -0.02(-0.31%)
Apr 15, 2010 6.025 6.029 5.860 5.957 550,957 -0.06(-0.99%)
Apr 14, 2010 5.928 6.028 5.913 6.017 391,016 +0.12(+2.09%)
Apr 13, 2010 5.909 6.084 5.860 5.894 376,844 -0.01(-0.25%)
Apr 12, 2010 5.935 5.965 5.905 5.909 398,236 -0.01(-0.13%)
Apr 09, 2010 5.905 5.916 5.884 5.916 411,270 +0.03(+0.57%)
Apr 08, 2010 5.853 5.883 5.819 5.883 407,608 +0.03(+0.57%)
Apr 07, 2010 5.860 5.860 5.726 5.849 1,131,764 -0.00(-0.06%)
Apr 06, 2010 5.842 5.879 5.838 5.853 388,115 -0.01(-0.13%)
Apr 05, 2010 5.834 5.864 5.808 5.860 519,604 +0.01(+0.13%)
Apr 01, 2010 5.886 5.853 5.853 5.853 685,294 -0.03(-0.57%)
Mar 31, 2010 5.890 5.905 5.857 5.886 609,697 +0.03(+0.45%)
Mar 30, 2010 5.857 5.916 5.827 5.860 761,201 +0.03(+0.45%)
Mar 29, 2010 6.010 6.010 5.816 5.834 937,194 -0.10(-1.76%)
Mar 26, 2010 6.099 6.137 5.898 5.939 1,025,776 -0.19(-3.05%)
Mar 25, 2010 6.148 6.166 6.099 6.125 560,221 +0.01(+0.12%)
Mar 24, 2010 6.125 6.129 6.073 6.118 486,829 +0.01(+0.12%)
Mar 23, 2010 6.118 6.125 6.054 6.110 701,957 +0.03(+0.49%)
Mar 22, 2010 6.133 6.137 6.069 6.081 461,043 -0.03(-0.52%)
Mar 19, 2010 6.116 6.131 6.097 6.112 670,237 +0.02(+0.37%)
Mar 18, 2010 6.071 6.097 6.053 6.090 414,307 +0.04(+0.68%)
Mar 17, 2010 6.031 6.071 6.016 6.049 634,559 +0.03(+0.43%)
Mar 16, 2010 6.019 6.034 5.990 6.023 581,637 +0.04(+0.75%)
Mar 15, 2010 5.986 5.986 5.971 5.979 506,938 +0.00(+0.00%)
Mar 12, 2010 5.964 6.008 5.963 5.979 335,606 +0.03(+0.50%)
Mar 11, 2010 5.960 5.990 5.927 5.949 773,732 -0.00(-0.06%)
Mar 10, 2010 5.941 5.975 5.934 5.953 793,291 +0.03(+0.50%)
Mar 09, 2010 5.886 5.923 5.841 5.923 489,280 +0.06(+1.08%)
Mar 08, 2010 5.838 5.860 5.834 5.860 489,760 +0.00(+0.06%)
Mar 05, 2010 5.789 5.856 5.789 5.856 511,160 +0.06(+1.03%)
Mar 04, 2010 5.756 5.797 5.756 5.797 468,860 +0.03(+0.52%)
Mar 03, 2010 5.771 5.800 5.756 5.767 467,788 -0.01(-0.19%)
Mar 02, 2010 5.756 5.778 5.715 5.778 780,653 +0.01(+0.19%)
Mar 01, 2010 5.737 5.767 5.704 5.767 748,763 +0.03(+0.52%)
Feb 26, 2010 5.715 5.756 5.704 5.737 909,676 +0.02(+0.32%)
Feb 25, 2010 5.682 5.737 5.659 5.719 555,058 +0.03(+0.56%)
Feb 24, 2010 5.604 5.708 5.604 5.687 478,673 +0.11(+1.89%)
Feb 23, 2010 5.563 5.585 5.522 5.581 609,469 +0.02(+0.40%)
Feb 22, 2010 5.566 5.589 5.533 5.559 802,850 +0.01(+0.14%)
Feb 19, 2010 5.540 5.570 5.514 5.552 405,433 +0.02(+0.34%)
Feb 18, 2010 5.585 5.604 5.481 5.533 783,012 -0.04(-0.67%)
Feb 17, 2010 5.611 5.626 5.555 5.570 568,423 -0.03(-0.49%)
Feb 16, 2010 5.609 5.627 5.561 5.598 556,643 +0.01(+0.13%)
Feb 12, 2010 5.579 5.590 5.590 5.590 391,077 +0.00(+0.07%)
Feb 11, 2010 5.620 5.642 5.587 5.587 735,826 -0.01(-0.20%)
Feb 10, 2010 5.623 5.631 5.579 5.598 469,764 +0.00(+0.00%)
Feb 09, 2010 5.612 5.631 5.568 5.598 517,877 +0.01(+0.20%)
Feb 08, 2010 5.575 5.609 5.546 5.587 430,139 +0.02(+0.33%)
Feb 05, 2010 5.598 5.642 5.509 5.568 1,020,584 -0.05(-0.86%)
Feb 04, 2010 5.679 5.712 5.616 5.616 678,725 -0.07(-1.23%)
Feb 03, 2010 5.635 5.686 5.627 5.686 396,047 +0.04(+0.79%)
Feb 02, 2010 5.623 5.642 5.557 5.642 483,243 +0.07(+1.19%)
Feb 01, 2010 5.631 5.649 5.557 5.575 425,868 -0.01(-0.17%)
Jan 29, 2010 5.683 5.683 5.557 5.585 665,405 -0.10(-1.79%)
Jan 28, 2010 5.668 5.723 5.575 5.686 741,817 +0.02(+0.39%)
Jan 27, 2010 5.657 5.694 5.598 5.664 779,945 +0.05(+0.92%)
Jan 26, 2010 5.653 5.716 5.605 5.612 1,172,246 -0.02(-0.39%)
Jan 25, 2010 5.609 5.635 5.579 5.635 629,247 +0.07(+1.19%)
Jan 22, 2010 5.546 5.590 5.531 5.568 719,796 +0.05(+0.87%)
Jan 21, 2010 5.516 5.539 5.483 5.520 597,525 +0.03(+0.47%)
Jan 20, 2010 5.461 5.502 5.461 5.494 344,378 +0.04(+0.74%)
Jan 19, 2010 5.461 5.465 5.428 5.454 441,776 +0.01(+0.24%)
Jan 15, 2010 5.472 5.440 5.440 5.440 378,890 -0.01(-0.11%)
Jan 14, 2010 5.428 5.450 5.424 5.446 341,943 +0.04(+0.68%)
Jan 13, 2010 5.409 5.409 5.380 5.409 370,719 +0.03(+0.48%)
Jan 12, 2010 5.347 5.391 5.339 5.383 294,069 +0.03(+0.62%)
Jan 11, 2010 5.339 5.376 5.335 5.350 380,978 +0.04(+0.83%)
Jan 08, 2010 5.302 5.313 5.287 5.306 354,331 +0.03(+0.63%)
Jan 07, 2010 5.258 5.284 5.239 5.273 304,704 +0.03(+0.56%)
Jan 06, 2010 5.273 5.295 5.228 5.243 425,136 -0.01(-0.14%)
Jan 05, 2010 5.262 5.269 5.225 5.251 435,934 +0.00(+0.00%)
Jan 04, 2010 5.251 5.287 5.195 5.251 431,252 +0.02(+0.42%)
Dec 31, 2009 5.291 5.228 5.228 5.228 380,244 -0.02(-0.39%)
Dec 30, 2009 5.280 5.291 5.243 5.249 238,012 -0.02(-0.46%)
Dec 29, 2009 5.239 5.280 5.239 5.273 294,908 -0.01(-0.14%)
Dec 28, 2009 5.258 5.299 5.206 5.280 441,405 +0.04(+0.78%)
Dec 24, 2009 5.188 5.239 5.166 5.239 210,707 +0.07(+1.28%)
Dec 23, 2009 5.114 5.173 5.114 5.173 410,972 +0.04(+0.72%)
Dec 22, 2009 5.158 5.158 5.095 5.136 534,863 -0.01(-0.22%)
Dec 21, 2009 5.162 5.169 5.147 5.147 448,745 +0.01(+0.29%)
Dec 18, 2009 5.073 5.132 5.070 5.132 361,061 +0.06(+1.21%)
Dec 17, 2009 5.095 5.114 5.070 5.071 503,718 -0.03(-0.62%)
Dec 16, 2009 5.055 5.103 5.049 5.103 348,354 +0.07(+1.29%)
Dec 15, 2009 5.025 5.040 5.014 5.038 285,890 +0.02(+0.32%)
Dec 14, 2009 5.026 5.059 5.014 5.022 484,946 +0.02(+0.44%)
Dec 11, 2009 5.003 5.044 4.985 4.999 772,128 -0.03(-0.51%)
Dec 10, 2009 5.033 5.036 4.996 5.025 416,153 +0.03(+0.59%)
Dec 09, 2009 4.985 5.003 4.973 4.996 387,161 +0.02(+0.37%)
Dec 08, 2009 4.974 4.977 4.949 4.977 234,879 -0.01(-0.30%)
Dec 07, 2009 5.003 5.003 4.951 4.992 267,720 +0.04(+0.90%)
Dec 04, 2009 4.951 4.988 4.915 4.948 670,930 +0.03(+0.68%)
Dec 03, 2009 4.885 4.915 4.874 4.915 341,591 +0.03(+0.68%)
Dec 02, 2009 4.867 4.885 4.863 4.881 300,338 +0.02(+0.38%)
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.