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 (%)
Dec 31, 2012
6.999
7.069
6.947
6.975
185,652
-0.05(-0.67%)
Dec 28, 2012
7.027
7.060
6.970
7.022
98,171
-0.04(-0.60%)
Dec 27, 2012
7.144
7.177
7.032
7.064
138,575
-0.05(-0.71%)
Dec 26, 2012
7.115
7.142
7.106
7.115
109,614
+0.00(+0.00%)
Dec 24, 2012
7.082
7.120
7.064
7.115
67,112
+0.03(+0.46%)
Dec 21, 2012
6.980
7.082
6.972
7.082
143,163
+0.10(+1.46%)
Dec 20, 2012
6.920
7.004
6.920
6.980
127,762
+0.07(+1.01%)
Dec 19, 2012
6.994
7.008
6.883
6.911
220,268
-0.12(-1.72%)
Dec 18, 2012
7.087
7.096
6.990
7.031
116,211
-0.04(-0.53%)
Dec 17, 2012
7.008
7.096
6.962
7.069
214,593
+0.05(+0.73%)
Dec 14, 2012
7.092
7.124
6.985
7.017
100,760
-0.05(-0.72%)
Dec 13, 2012
7.134
7.157
7.022
7.069
135,659
-0.04(-0.59%)
Dec 12, 2012
7.087
7.152
7.068
7.110
203,990
+0.01(+0.15%)
Dec 11, 2012
6.989
7.109
6.989
7.100
161,584
+0.12(+1.79%)
Dec 10, 2012
6.878
7.003
6.869
6.975
231,138
+0.10(+1.41%)
Dec 07, 2012
6.966
6.980
6.864
6.878
209,898
-0.09(-1.33%)
Dec 06, 2012
7.030
7.073
6.961
6.970
178,691
-0.05(-0.72%)
Dec 05, 2012
7.090
7.137
7.003
7.021
157,165
-0.10(-1.43%)
Dec 04, 2012
7.030
7.123
7.007
7.123
157,905
-0.04(-0.52%)
Nov 30, 2012
7.247
7.275
7.160
7.160
213,749
-0.12(-1.65%)
Nov 29, 2012
7.234
7.284
7.215
7.280
180,996
+0.01(+0.13%)
Nov 28, 2012
7.280
7.368
7.234
7.271
237,398
-0.05(-0.63%)
Nov 27, 2012
7.326
7.326
7.243
7.317
237,686
+0.01(+0.13%)
Nov 26, 2012
7.331
7.354
7.284
7.307
277,200
+0.00(+0.06%)
Nov 23, 2012
7.224
7.303
7.224
7.303
54,317
+0.08(+1.09%)
Nov 21, 2012
7.174
7.229
7.164
7.224
115,038
+0.06(+0.90%)
Nov 20, 2012
7.123
7.163
7.040
7.160
158,644
+0.05(+0.71%)
Nov 19, 2012
6.989
7.109
6.984
7.109
265,731
+0.19(+2.74%)
Nov 16, 2012
6.749
6.919
6.749
6.919
304,842
+0.21(+3.17%)
Nov 15, 2012
7.026
7.026
6.513
6.707
779,687
-0.34(-4.85%)
Nov 14, 2012
7.229
7.271
7.049
7.049
347,854
-0.25(-3.48%)
Nov 13, 2012
7.381
7.437
7.289
7.303
285,301
-0.14(-1.90%)
Nov 12, 2012
7.449
7.472
7.399
7.445
140,001
+0.01(+0.19%)
Nov 09, 2012
7.357
7.431
7.357
7.431
118,597
+0.06(+0.81%)
Nov 08, 2012
7.367
7.422
7.357
7.371
193,920
-0.06(-0.74%)
Nov 07, 2012
7.357
7.449
7.334
7.426
152,784
+0.07(+0.94%)
Nov 06, 2012
7.334
7.367
7.334
7.357
125,013
+0.05(+0.63%)
Nov 05, 2012
7.371
7.371
7.279
7.311
130,293
-0.08(-1.12%)
Nov 02, 2012
7.307
7.403
7.233
7.394
162,174
+0.11(+1.45%)
Nov 01, 2012
7.275
7.321
7.058
7.288
202,400
+0.04(+0.51%)
Oct 31, 2012
7.284
7.284
7.127
7.252
458,511
-0.01(-0.13%)
Oct 26, 2012
7.233
7.261
7.261
7.261
268,141
+0.06(+0.83%)
Oct 25, 2012
7.252
7.270
7.183
7.201
176,140
-0.09(-1.20%)
Oct 24, 2012
7.256
7.288
7.173
7.288
238,711
+0.04(+0.57%)
Oct 23, 2012
7.192
7.247
7.155
7.247
142,486
+0.13(+1.81%)
Oct 19, 2012
7.008
7.141
7.008
7.118
147,118
+0.12(+1.78%)
Oct 18, 2012
7.100
7.123
6.985
6.994
147,221
-0.14(-2.00%)
Oct 17, 2012
7.132
7.137
7.058
7.137
128,396
+0.05(+0.71%)
Oct 16, 2012
7.219
7.219
7.054
7.086
234,266
-0.13(-1.78%)
Oct 15, 2012
7.219
7.224
7.180
7.215
103,626
+0.03(+0.38%)
Oct 12, 2012
7.288
7.288
7.150
7.187
190,110
+0.03(+0.45%)
Oct 11, 2012
7.256
7.256
7.109
7.155
204,746
+0.07(+0.93%)
Oct 10, 2012
7.208
7.249
7.080
7.089
170,253
-0.10(-1.34%)
Oct 09, 2012
7.268
7.300
7.149
7.185
137,113
-0.07(-0.95%)
Oct 08, 2012
7.272
7.318
7.190
7.254
147,522
-0.00(-0.06%)
Oct 05, 2012
7.281
7.313
7.217
7.259
106,654
+0.00(+0.06%)
Oct 04, 2012
7.281
7.281
7.217
7.254
172,058
-0.03(-0.44%)
Oct 03, 2012
7.272
7.286
7.236
7.286
166,049
+0.01(+0.19%)
Oct 02, 2012
7.227
7.272
7.199
7.272
177,068
+0.08(+1.15%)
Oct 01, 2012
7.140
7.204
7.094
7.190
195,276
+0.09(+1.22%)
Sep 28, 2012
7.217
7.231
7.048
7.103
404,901
-0.07(-0.96%)
Sep 27, 2012
7.318
7.341
7.167
7.172
290,216
-0.15(-2.00%)
Sep 26, 2012
7.309
7.318
7.245
7.318
321,687
+0.06(+0.82%)
Sep 25, 2012
7.204
7.286
7.158
7.259
304,187
+0.05(+0.70%)
Sep 24, 2012
7.208
7.231
7.066
7.208
224,174
-0.04(-0.57%)
Sep 21, 2012
7.080
7.263
7.048
7.249
336,165
+0.20(+2.86%)
Sep 20, 2012
7.062
7.094
6.993
7.048
169,761
+0.01(+0.20%)
Sep 19, 2012
7.007
7.094
6.989
7.034
243,374
+0.06(+0.85%)
Sep 18, 2012
6.970
7.007
6.938
6.975
164,987
+0.02(+0.26%)
Sep 17, 2012
7.066
7.071
6.938
6.957
180,983
-0.14(-2.00%)
Sep 14, 2012
7.208
7.208
7.083
7.098
239,815
-0.04(-0.58%)
Sep 13, 2012
7.025
7.204
7.002
7.140
389,750
+0.14(+1.96%)
Sep 12, 2012
6.998
7.066
6.938
7.002
240,225
+0.09(+1.28%)
Sep 11, 2012
6.905
6.964
6.900
6.914
174,595
-0.03(-0.46%)
Sep 10, 2012
6.946
7.101
6.932
6.946
246,089
-0.03(-0.46%)
Sep 07, 2012
6.950
7.051
6.928
6.978
178,334
-0.01(-0.20%)
Sep 06, 2012
6.900
6.991
6.900
6.991
174,916
+0.02(+0.33%)
Sep 05, 2012
6.982
7.092
6.909
6.969
291,076
-0.06(-0.91%)
Sep 04, 2012
6.978
7.142
6.900
7.032
393,005
+0.01(+0.19%)
Aug 31, 2012
7.010
7.041
6.964
7.019
212,750
+0.06(+0.85%)
Aug 30, 2012
6.928
6.978
6.928
6.959
252,709
-0.00(-0.07%)
Aug 29, 2012
6.909
6.969
6.909
6.964
252,050
+0.10(+1.53%)
Aug 27, 2012
6.850
6.864
6.818
6.859
194,087
+0.02(+0.33%)
Aug 24, 2012
6.768
6.846
6.764
6.837
192,331
+0.07(+1.08%)
Aug 23, 2012
6.659
6.768
6.659
6.764
326,699
+0.10(+1.57%)
Aug 22, 2012
6.636
6.668
6.609
6.659
338,775
+0.02(+0.27%)
Aug 21, 2012
6.641
6.709
6.586
6.641
504,320
+0.00(+0.00%)
Aug 20, 2012
6.677
6.677
6.636
6.641
223,069
-0.01(-0.21%)
Aug 17, 2012
6.673
6.686
6.645
6.654
195,844
-0.02(-0.34%)
Aug 16, 2012
6.714
6.714
6.650
6.677
263,518
-0.04(-0.54%)
Aug 15, 2012
6.709
6.734
6.691
6.714
344,284
-0.03(-0.47%)
Aug 14, 2012
6.786
6.786
6.710
6.745
212,174
+0.00(+0.00%)
Aug 13, 2012
6.755
6.773
6.732
6.745
249,822
+0.02(+0.29%)
Aug 10, 2012
6.767
6.789
6.726
6.726
164,077
-0.03(-0.40%)
Aug 09, 2012
6.807
6.812
6.744
6.753
216,698
-0.04(-0.60%)
Aug 08, 2012
6.767
6.812
6.767
6.794
170,326
-0.01(-0.20%)
Aug 07, 2012
6.753
6.844
6.753
6.807
245,872
+0.05(+0.74%)
Aug 06, 2012
6.803
6.803
6.744
6.758
187,821
-0.03(-0.47%)
Aug 03, 2012
6.798
6.839
6.780
6.789
247,003
-0.02(-0.27%)
Aug 02, 2012
6.807
6.844
6.798
6.807
197,500
+0.00(+0.07%)
Aug 01, 2012
6.839
6.839
6.785
6.803
167,005
-0.00(-0.07%)
Jul 31, 2012
6.853
6.866
6.798
6.807
216,859
-0.01(-0.13%)
Jul 30, 2012
6.875
6.885
6.807
6.816
227,942
-0.08(-1.18%)
Jul 27, 2012
6.948
6.948
6.884
6.898
168,069
-0.02(-0.26%)
Jul 26, 2012
6.921
6.954
6.871
6.916
269,562
+0.01(+0.13%)
Jul 25, 2012
6.853
6.907
6.848
6.907
226,865
+0.06(+0.93%)
Jul 24, 2012
6.853
6.875
6.844
6.844
219,527
+0.00(+0.07%)
Jul 23, 2012
6.857
6.857
6.794
6.839
253,874
-0.00(-0.00%)
Jul 20, 2012
6.812
6.857
6.812
6.839
211,297
+0.00(+0.00%)
Jul 19, 2012
6.853
6.857
6.826
6.839
226,546
+0.03(+0.40%)
Jul 18, 2012
6.816
6.826
6.798
6.812
199,351
+0.02(+0.29%)
Jul 17, 2012
6.816
6.816
6.776
6.792
217,899
+0.01(+0.11%)
Jul 16, 2012
6.844
6.844
6.785
6.785
213,987
+0.00(+0.00%)
Jul 13, 2012
6.821
6.894
6.721
6.785
222,596
+0.07(+1.08%)
Jul 12, 2012
6.798
6.798
6.712
6.712
206,478
+0.02(+0.22%)
Jul 11, 2012
6.688
6.711
6.675
6.697
210,507
-0.00(-0.07%)
Jul 10, 2012
6.612
6.720
6.612
6.702
203,219
+0.09(+1.43%)
Jul 09, 2012
6.616
6.629
6.557
6.607
164,493
+0.06(+0.90%)
Jul 06, 2012
6.544
6.557
6.503
6.548
203,263
+0.00(+0.00%)
Jul 05, 2012
6.585
6.634
6.535
6.548
263,527
-0.04(-0.62%)
Jul 03, 2012
6.585
6.621
6.571
6.589
312,275
+0.05(+0.69%)
Jul 02, 2012
6.539
6.571
6.539
6.544
185,356
+0.01(+0.21%)
Jun 29, 2012
6.503
6.548
6.503
6.530
230,201
+0.01(+0.14%)
Jun 28, 2012
6.530
6.576
6.500
6.521
226,396
-0.02(-0.28%)
Jun 27, 2012
6.476
6.539
6.466
6.539
259,780
+0.09(+1.33%)
Jun 26, 2012
6.431
6.472
6.431
6.454
481,204
+0.00(+0.00%)
Jun 25, 2012
6.431
6.472
6.427
6.454
324,867
-0.01(-0.21%)
Jun 22, 2012
6.440
6.467
6.413
6.467
211,842
+0.02(+0.35%)
Jun 21, 2012
6.400
6.445
6.377
6.445
287,361
+0.05(+0.85%)
Jun 20, 2012
6.386
6.391
6.368
6.391
265,738
+0.02(+0.35%)
Jun 19, 2012
6.336
6.368
6.332
6.368
201,977
+0.03(+0.50%)
Jun 18, 2012
6.355
6.364
6.312
6.336
223,148
-0.01(-0.21%)
Jun 15, 2012
6.355
6.382
6.318
6.350
149,054
+0.03(+0.50%)
Jun 14, 2012
6.391
6.391
6.318
6.318
144,462
-0.03(-0.50%)
Jun 13, 2012
6.318
6.364
6.307
6.350
133,901
+0.01(+0.09%)
Jun 12, 2012
6.281
6.349
6.281
6.344
180,550
+0.05(+0.78%)
Jun 11, 2012
6.335
6.344
6.286
6.295
187,194
-0.01(-0.14%)
Jun 08, 2012
6.281
6.317
6.259
6.304
129,927
+0.01(+0.14%)
Jun 07, 2012
6.272
6.304
6.263
6.295
178,022
-0.00(-0.07%)
Jun 06, 2012
6.290
6.304
6.254
6.299
178,374
+0.01(+0.14%)
Jun 05, 2012
6.286
6.313
6.281
6.290
156,666
-0.02(-0.28%)
Jun 04, 2012
6.299
6.335
6.272
6.308
133,194
+0.01(+0.14%)
Jun 01, 2012
6.223
6.313
6.223
6.299
201,164
+0.02(+0.29%)
May 31, 2012
6.245
6.290
6.219
6.281
197,059
+0.04(+0.72%)
May 30, 2012
6.254
6.268
6.214
6.236
130,366
-0.01(-0.14%)
May 29, 2012
6.322
6.322
6.196
6.245
213,358
-0.01(-0.14%)
May 25, 2012
6.250
6.263
6.214
6.254
122,607
+0.00(+0.00%)
May 24, 2012
6.254
6.254
6.205
6.254
145,477
+0.03(+0.43%)
May 23, 2012
6.192
6.241
6.183
6.228
155,480
+0.05(+0.80%)
May 22, 2012
6.147
6.219
6.147
6.178
137,016
+0.00(+0.07%)
May 21, 2012
6.201
6.201
6.124
6.174
113,340
-0.02(-0.29%)
May 18, 2012
6.192
6.223
6.106
6.192
353,101
+0.03(+0.44%)
May 17, 2012
6.263
6.263
6.160
6.165
116,638
-0.08(-1.22%)
May 16, 2012
6.187
6.250
6.187
6.241
101,973
+0.04(+0.58%)
May 15, 2012
6.201
6.223
6.174
6.205
148,695
+0.02(+0.36%)
May 14, 2012
6.201
6.201
6.165
6.183
166,794
-0.05(-0.79%)
May 11, 2012
6.178
6.232
6.174
6.232
118,548
+0.04(+0.70%)
May 10, 2012
6.162
6.202
6.162
6.188
191,678
+0.00(+0.07%)
May 09, 2012
6.197
6.215
6.175
6.184
159,794
-0.02(-0.36%)
May 08, 2012
6.162
6.211
6.162
6.206
112,591
+0.02(+0.29%)
May 07, 2012
6.113
6.206
6.113
6.188
131,469
+0.03(+0.43%)
May 04, 2012
6.238
6.238
6.121
6.162
207,163
-0.08(-1.29%)
May 03, 2012
6.238
6.242
6.193
6.242
130,065
+0.00(+0.07%)
May 02, 2012
6.224
6.260
6.224
6.238
135,346
-0.01(-0.21%)
May 01, 2012
6.224
6.251
6.206
6.251
186,318
+0.04(+0.72%)
Apr 30, 2012
6.220
6.224
6.175
6.206
129,377
+0.01(+0.22%)
Apr 27, 2012
6.184
6.215
6.175
6.193
111,458
+0.00(+0.07%)
Apr 26, 2012
6.211
6.242
6.188
6.188
99,818
-0.03(-0.50%)
Apr 25, 2012
6.238
6.238
6.184
6.220
117,745
-0.00(-0.07%)
Apr 24, 2012
6.175
6.224
6.140
6.224
298,587
+0.07(+1.16%)
Apr 23, 2012
6.139
6.153
6.104
6.153
154,040
+0.00(+0.00%)
Apr 20, 2012
6.148
6.162
6.144
6.153
151,711
+0.00(+0.07%)
Apr 19, 2012
6.144
6.175
6.117
6.148
120,186
+0.04(+0.73%)
Apr 18, 2012
6.184
6.184
6.077
6.104
185,257
-0.06(-1.01%)
Apr 17, 2012
6.233
6.233
6.162
6.166
179,881
-0.04(-0.58%)
Apr 16, 2012
6.193
6.206
6.166
6.202
96,719
+0.04(+0.58%)
Apr 13, 2012
6.171
6.171
6.108
6.166
63,818
+0.04(+0.66%)
Apr 12, 2012
6.233
6.258
6.104
6.126
226,748
-0.14(-2.16%)
Apr 11, 2012
6.221
6.310
6.195
6.261
193,404
+0.05(+0.86%)
Apr 10, 2012
6.146
6.212
6.146
6.208
132,849
+0.04(+0.65%)
Apr 09, 2012
6.146
6.181
6.119
6.168
114,592
+0.02(+0.36%)
Apr 05, 2012
6.066
6.163
6.066
6.146
187,312
+0.08(+1.24%)
Apr 04, 2012
6.119
6.145
6.070
6.070
130,983
-0.08(-1.37%)
Apr 03, 2012
6.172
6.204
6.132
6.155
104,438
-0.05(-0.86%)
Apr 02, 2012
6.101
6.208
6.101
6.208
125,900
+0.09(+1.45%)
Mar 30, 2012
6.199
6.199
6.070
6.119
217,415
-0.06(-1.01%)
Mar 29, 2012
6.181
6.186
6.168
6.181
215,268
+0.00(+0.00%)
Mar 28, 2012
6.172
6.186
6.159
6.181
261,101
+0.01(+0.14%)
Mar 27, 2012
6.070
6.172
6.057
6.172
328,875
+0.12(+1.91%)
Mar 26, 2012
6.004
6.075
5.994
6.057
167,189
+0.05(+0.89%)
Mar 23, 2012
5.968
6.030
5.955
6.004
183,162
+0.01(+0.22%)
Mar 22, 2012
5.888
5.995
5.888
5.990
319,954
+0.08(+1.35%)
Mar 21, 2012
5.888
5.915
5.812
5.910
336,803
+0.02(+0.38%)
Mar 20, 2012
5.906
5.950
5.875
5.888
196,457
-0.05(-0.90%)
Mar 19, 2012
5.946
5.964
5.901
5.941
211,555
+0.02(+0.30%)
Mar 16, 2012
5.999
6.039
5.910
5.924
326,629
-0.13(-2.20%)
Mar 15, 2012
6.106
6.115
6.017
6.057
223,984
-0.06(-1.02%)
Mar 14, 2012
6.226
6.230
6.101
6.119
175,666
-0.12(-1.99%)
Mar 13, 2012
6.186
6.243
6.186
6.243
89,284
+0.05(+0.84%)
Mar 12, 2012
6.178
6.200
6.174
6.191
187,779
-0.00(-0.00%)
Mar 09, 2012
6.236
6.236
6.183
6.191
142,926
-0.04(-0.64%)
Mar 08, 2012
6.209
6.236
6.205
6.231
138,300
+0.03(+0.43%)
Mar 07, 2012
6.227
6.231
6.191
6.205
248,801
+0.00(+0.00%)
Mar 06, 2012
6.271
6.271
6.169
6.205
250,897
-0.06(-0.99%)
Mar 05, 2012
6.258
6.276
6.249
6.267
181,490
+0.01(+0.21%)
Mar 02, 2012
6.284
6.293
6.253
6.253
141,377
-0.03(-0.49%)
Mar 01, 2012
6.302
6.302
6.249
6.284
208,168
+0.01(+0.14%)
Feb 29, 2012
6.280
6.293
6.262
6.276
144,373
+0.00(+0.07%)
Feb 28, 2012
6.289
6.298
6.258
6.271
228,789
+0.00(+0.00%)
Feb 27, 2012
6.267
6.271
6.253
6.271
152,312
+0.00(+0.07%)
Feb 24, 2012
6.276
6.276
6.240
6.267
186,006
+0.03(+0.43%)
Feb 23, 2012
6.253
6.262
6.236
6.240
253,068
-0.00(-0.07%)
Feb 22, 2012
6.227
6.262
6.227
6.245
181,845
-0.00(-0.07%)
Feb 21, 2012
6.231
6.276
6.227
6.249
187,259
+0.00(+0.07%)
Feb 17, 2012
6.276
6.289
6.245
6.245
279,487
-0.01(-0.14%)
Feb 16, 2012
6.240
6.276
6.222
6.253
243,478
+0.02(+0.28%)
Feb 15, 2012
6.174
6.236
6.161
6.236
191,948
+0.09(+1.44%)
Feb 14, 2012
6.138
6.165
6.126
6.147
209,158
+0.02(+0.36%)
Feb 13, 2012
6.138
6.180
6.121
6.125
158,438
+0.02(+0.27%)
Feb 10, 2012
6.109
6.118
6.087
6.109
234,705
-0.00(-0.07%)
Feb 09, 2012
6.096
6.122
6.091
6.113
211,990
+0.04(+0.73%)
Feb 08, 2012
6.122
6.135
6.060
6.069
139,720
-0.04(-0.65%)
Feb 07, 2012
6.087
6.140
6.082
6.109
133,488
+0.02(+0.29%)
Feb 06, 2012
6.096
6.113
6.069
6.091
119,344
+0.00(+0.00%)
Feb 03, 2012
6.126
6.126
6.082
6.091
186,326
-0.04(-0.65%)
Feb 02, 2012
6.144
6.148
6.082
6.131
150,140
-0.02(-0.36%)
Feb 01, 2012
6.126
6.157
6.078
6.153
186,881
+0.04(+0.65%)
Jan 31, 2012
6.074
6.113
6.060
6.113
152,540
+0.06(+1.02%)
Jan 30, 2012
6.104
6.110
6.047
6.052
197,167
-0.05(-0.87%)
Jan 27, 2012
6.100
6.126
6.096
6.104
139,809
+0.02(+0.29%)
Jan 26, 2012
6.069
6.118
6.069
6.087
209,511
+0.02(+0.29%)
Jan 25, 2012
6.074
6.078
6.051
6.069
218,545
-0.00(-0.07%)
Jan 24, 2012
6.016
6.074
6.016
6.074
159,595
+0.03(+0.51%)
Jan 23, 2012
6.047
6.060
6.030
6.043
225,877
+0.01(+0.15%)
Jan 20, 2012
5.999
6.043
5.999
6.034
144,326
-0.01(-0.15%)
Jan 19, 2012
6.060
6.069
6.012
6.043
177,126
-0.02(-0.36%)
Jan 18, 2012
6.056
6.082
6.054
6.065
187,901
+0.01(+0.22%)
Jan 17, 2012
6.074
6.096
6.052
6.052
164,509
-0.02(-0.36%)
Jan 13, 2012
6.074
6.087
6.056
6.074
102,871
+0.01(+0.15%)
Jan 12, 2012
6.021
6.065
6.021
6.065
189,846
+0.04(+0.66%)
Jan 11, 2012
6.038
6.038
6.025
6.025
92,453
-0.00(-0.07%)
Jan 10, 2012
6.038
6.038
6.020
6.030
114,084
+0.01(+0.22%)
Jan 09, 2012
5.972
6.025
5.964
6.016
154,326
+0.08(+1.33%)
Jan 06, 2012
5.981
5.999
5.937
5.937
110,369
-0.05(-0.81%)
Jan 05, 2012
5.999
5.999
5.946
5.986
154,603
-0.02(-0.37%)
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.