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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.61
+0.06 (+0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2017
8.597
8.657
8.581
8.657
128,301
+0.06(+0.75%)
Feb 27, 2017
8.613
8.613
8.576
8.592
121,095
-0.01(-0.13%)
Feb 24, 2017
8.581
8.608
8.570
8.603
79,530
+0.01(+0.13%)
Feb 23, 2017
8.597
8.630
8.576
8.592
210,952
+0.02(+0.25%)
Feb 22, 2017
8.554
8.570
8.549
8.570
156,271
+0.02(+0.19%)
Feb 21, 2017
8.500
8.554
8.495
8.554
132,387
+0.06(+0.76%)
Feb 17, 2017
8.489
8.489
8.489
0
+0.01(+0.06%)
Feb 16, 2017
8.565
8.597
8.484
8.484
162,775
-0.10(-1.13%)
Feb 15, 2017
8.559
8.608
8.536
8.581
194,951
+0.04(+0.44%)
Feb 14, 2017
8.527
8.549
8.514
8.543
167,098
+0.02(+0.19%)
Feb 13, 2017
8.565
8.565
8.495
8.527
152,934
-0.01(-0.06%)
Feb 10, 2017
8.559
8.559
8.506
8.532
236,700
-0.02(-0.19%)
Feb 09, 2017
8.597
8.650
8.516
8.549
246,904
-0.04(-0.44%)
Feb 08, 2017
8.565
8.586
8.543
8.586
187,269
+0.02(+0.25%)
Feb 07, 2017
8.522
8.565
8.506
8.565
185,898
+0.04(+0.50%)
Feb 06, 2017
8.565
8.567
8.506
8.522
140,489
-0.05(-0.56%)
Feb 03, 2017
8.618
8.618
8.549
8.570
137,467
-0.02(-0.25%)
Feb 02, 2017
8.554
8.763
8.554
8.591
116,749
+0.06(+0.75%)
Feb 01, 2017
8.538
8.575
8.522
8.527
155,666
+0.01(+0.06%)
Jan 31, 2017
8.522
8.538
8.490
8.522
78,162
+0.01(+0.13%)
Jan 30, 2017
8.490
8.538
8.474
8.511
98,081
-0.02(-0.19%)
Jan 27, 2017
8.549
8.565
8.506
8.527
93,368
-0.02(-0.25%)
Jan 26, 2017
8.506
8.554
8.500
8.549
248,507
+0.06(+0.69%)
Jan 25, 2017
8.441
8.543
8.441
8.490
233,830
+0.09(+1.02%)
Jan 24, 2017
8.452
8.484
8.393
8.404
145,906
-0.03(-0.32%)
Jan 23, 2017
8.404
8.468
8.379
8.431
154,451
+0.04(+0.45%)
Jan 20, 2017
8.356
8.404
8.345
8.393
134,017
+0.05(+0.64%)
Jan 19, 2017
8.318
8.356
8.307
8.340
169,835
+0.00(+0.00%)
Jan 18, 2017
8.393
8.393
8.329
8.340
240,185
-0.04(-0.45%)
Jan 17, 2017
8.425
8.479
8.350
8.377
196,382
-0.05(-0.64%)
Jan 13, 2017
8.431
8.431
8.431
0
+0.05(+0.64%)
Jan 12, 2017
8.276
8.377
8.260
8.377
172,663
+0.11(+1.29%)
Jan 11, 2017
8.292
8.345
8.266
8.271
144,179
-0.05(-0.58%)
Jan 10, 2017
8.287
8.330
8.282
8.319
90,688
+0.03(+0.32%)
Jan 09, 2017
8.351
8.351
8.287
8.292
121,203
-0.06(-0.70%)
Jan 06, 2017
8.239
8.356
8.239
8.351
136,185
+0.12(+1.49%)
Jan 05, 2017
8.266
8.266
8.218
8.228
91,445
-0.02(-0.26%)
Jan 04, 2017
8.266
8.303
8.228
8.250
123,431
+0.01(+0.06%)
Jan 03, 2017
8.255
8.285
8.242
8.244
95,440
+0.02(+0.19%)
Dec 30, 2016
8.228
8.228
8.228
0
+0.01(+0.13%)
Dec 29, 2016
8.175
8.223
8.111
8.218
154,552
+0.06(+0.72%)
Dec 28, 2016
8.191
8.251
8.138
8.159
201,992
-0.01(-0.13%)
Dec 27, 2016
8.191
8.276
8.159
8.170
128,220
-0.01(-0.13%)
Dec 23, 2016
8.181
8.181
8.181
0
-0.03(-0.32%)
Dec 22, 2016
8.159
8.218
8.154
8.207
108,318
+0.04(+0.52%)
Dec 21, 2016
8.122
8.170
8.122
8.165
96,052
+0.05(+0.59%)
Dec 20, 2016
8.079
8.149
8.079
8.117
205,907
+0.01(+0.07%)
Dec 19, 2016
8.079
8.117
8.079
8.111
77,621
+0.05(+0.66%)
Dec 16, 2016
7.984
8.058
7.984
8.058
153,622
+0.08(+1.00%)
Dec 15, 2016
7.946
7.989
7.946
7.978
155,323
+0.07(+0.90%)
Dec 14, 2016
7.933
7.993
7.907
7.907
165,305
-0.05(-0.59%)
Dec 13, 2016
7.954
7.980
7.953
7.954
148,111
+0.02(+0.20%)
Dec 12, 2016
7.970
7.975
7.917
7.938
163,343
-0.02(-0.26%)
Dec 09, 2016
7.959
7.970
7.944
7.959
152,202
+0.00(+0.00%)
Dec 08, 2016
7.949
7.996
7.949
7.959
264,176
-0.02(-0.26%)
Dec 07, 2016
7.928
8.001
7.912
7.980
251,714
+0.08(+1.06%)
Dec 06, 2016
7.834
7.907
7.834
7.896
201,372
+0.06(+0.80%)
Dec 05, 2016
7.907
7.907
7.834
7.834
118,763
-0.05(-0.60%)
Dec 02, 2016
7.828
7.886
7.828
7.881
44,790
+0.06(+0.74%)
Dec 01, 2016
7.891
7.907
7.786
7.823
133,189
-0.08(-1.06%)
Nov 30, 2016
7.912
7.912
7.834
7.907
299,573
+0.04(+0.53%)
Nov 29, 2016
7.923
7.923
7.855
7.865
83,198
-0.05(-0.66%)
Nov 28, 2016
7.970
7.996
7.907
7.917
68,967
-0.05(-0.60%)
Nov 25, 2016
7.933
8.012
7.928
7.965
40,243
+0.06(+0.73%)
Nov 23, 2016
7.907
7.907
7.907
0
+0.00(+0.00%)
Nov 22, 2016
7.907
7.944
7.907
7.907
78,412
+0.03(+0.33%)
Nov 21, 2016
7.912
7.970
7.860
7.881
143,923
+0.02(+0.27%)
Nov 18, 2016
7.818
7.912
7.802
7.860
163,053
+0.06(+0.81%)
Nov 17, 2016
7.839
7.896
7.760
7.797
282,634
-0.05(-0.60%)
Nov 16, 2016
7.802
7.849
7.781
7.844
226,756
+0.06(+0.74%)
Nov 15, 2016
7.635
7.792
7.635
7.786
177,561
+0.16(+2.13%)
Nov 14, 2016
7.624
7.655
7.567
7.624
229,533
-0.03(-0.41%)
Nov 11, 2016
7.572
7.671
7.572
7.655
215,981
+0.04(+0.48%)
Nov 10, 2016
7.749
7.762
7.614
7.619
136,768
-0.12(-1.61%)
Nov 09, 2016
7.770
7.780
7.744
7.744
74,662
-0.07(-0.96%)
Nov 08, 2016
7.842
7.842
7.801
7.819
50,106
-0.01(-0.11%)
Nov 07, 2016
7.874
7.874
7.806
7.827
165,522
+0.06(+0.74%)
Nov 04, 2016
7.806
7.848
7.764
7.770
92,966
-0.02(-0.27%)
Nov 03, 2016
7.816
7.863
7.770
7.790
99,895
-0.01(-0.13%)
Nov 02, 2016
7.801
7.837
7.764
7.801
262,776
-0.02(-0.27%)
Nov 01, 2016
7.915
7.941
7.796
7.822
246,956
-0.08(-1.05%)
Oct 31, 2016
7.936
7.997
7.900
7.905
151,285
-0.01(-0.13%)
Oct 28, 2016
7.936
7.957
7.905
7.915
158,466
-0.01(-0.13%)
Oct 27, 2016
7.972
8.004
7.926
7.926
85,153
-0.06(-0.78%)
Oct 26, 2016
7.941
8.011
7.926
7.988
175,253
+0.04(+0.52%)
Oct 25, 2016
7.936
7.962
7.915
7.946
127,745
+0.02(+0.20%)
Oct 24, 2016
7.926
7.978
7.910
7.931
115,975
+0.02(+0.20%)
Oct 21, 2016
7.910
7.962
7.879
7.915
112,383
-0.02(-0.20%)
Oct 20, 2016
7.967
7.978
7.900
7.931
119,422
-0.03(-0.33%)
Oct 19, 2016
7.842
7.957
7.837
7.957
181,075
+0.09(+1.19%)
Oct 18, 2016
7.884
7.915
7.847
7.863
133,608
+0.02(+0.20%)
Oct 17, 2016
7.962
7.993
7.780
7.848
350,032
-0.11(-1.37%)
Oct 14, 2016
7.957
7.962
7.926
7.957
157,834
+0.03(+0.39%)
Oct 13, 2016
7.931
7.964
7.890
7.926
124,685
-0.03(-0.39%)
Oct 12, 2016
7.926
7.967
7.890
7.957
89,414
+0.03(+0.33%)
Oct 11, 2016
7.967
7.967
7.854
7.931
231,155
-0.03(-0.39%)
Oct 10, 2016
7.983
8.019
7.905
7.962
143,795
-0.01(-0.06%)
Oct 07, 2016
7.946
7.972
7.926
7.967
135,165
+0.01(+0.06%)
Oct 06, 2016
7.900
7.962
7.812
7.962
389,884
+0.03(+0.39%)
Oct 05, 2016
7.941
7.946
7.890
7.931
135,214
+0.01(+0.13%)
Oct 04, 2016
7.926
7.946
7.885
7.921
122,495
-0.02(-0.26%)
Oct 03, 2016
7.957
7.957
7.921
7.941
135,266
-0.04(-0.45%)
Sep 30, 2016
7.946
8.003
7.926
7.977
184,229
+0.04(+0.52%)
Sep 29, 2016
7.967
7.993
7.891
7.936
212,668
-0.02(-0.26%)
Sep 28, 2016
7.926
7.967
7.915
7.957
218,252
+0.03(+0.33%)
Sep 27, 2016
7.869
7.957
7.859
7.931
125,010
+0.05(+0.59%)
Sep 26, 2016
7.905
7.905
7.864
7.885
131,456
-0.04(-0.46%)
Sep 23, 2016
7.921
7.926
7.900
7.921
158,398
+0.01(+0.07%)
Sep 22, 2016
7.921
7.926
7.885
7.915
152,456
+0.03(+0.33%)
Sep 21, 2016
7.838
7.905
7.833
7.890
358,392
+0.07(+0.92%)
Sep 20, 2016
7.750
7.817
7.741
7.817
193,103
+0.11(+1.41%)
Sep 19, 2016
7.699
7.725
7.688
7.709
184,136
+0.02(+0.27%)
Sep 16, 2016
7.750
7.771
7.668
7.688
182,302
-0.03(-0.42%)
Sep 15, 2016
7.706
7.757
7.699
7.721
203,376
+0.01(+0.13%)
Sep 14, 2016
7.634
7.721
7.634
7.711
206,501
+0.05(+0.67%)
Sep 13, 2016
7.649
7.716
7.562
7.660
216,068
-0.02(-0.27%)
Sep 12, 2016
7.690
7.741
7.672
7.680
176,743
-0.02(-0.20%)
Sep 09, 2016
7.864
7.875
7.649
7.695
257,413
-0.19(-2.47%)
Sep 08, 2016
7.854
7.890
7.803
7.890
105,251
+0.03(+0.33%)
Sep 07, 2016
7.844
7.864
7.799
7.864
129,140
+0.03(+0.39%)
Sep 06, 2016
7.834
7.880
7.788
7.834
117,712
+0.00(+0.00%)
Sep 02, 2016
7.818
7.834
7.834
7.834
145,312
+0.03(+0.39%)
Sep 01, 2016
7.823
7.834
7.762
7.803
155,800
-0.03(-0.33%)
Aug 31, 2016
7.798
7.828
7.741
7.828
185,421
+0.03(+0.39%)
Aug 30, 2016
7.844
7.844
7.767
7.798
213,316
-0.03(-0.33%)
Aug 29, 2016
7.788
7.823
7.731
7.823
131,357
+0.05(+0.59%)
Aug 26, 2016
7.782
7.808
7.741
7.777
136,693
-0.03(-0.33%)
Aug 25, 2016
7.772
7.811
7.772
7.803
180,116
+0.03(+0.40%)
Aug 24, 2016
7.741
7.818
7.734
7.772
175,833
+0.05(+0.60%)
Aug 23, 2016
7.752
7.767
7.716
7.726
106,290
+0.00(+0.00%)
Aug 22, 2016
7.695
7.757
7.670
7.726
157,427
+0.02(+0.20%)
Aug 19, 2016
7.675
7.726
7.660
7.711
123,349
+0.03(+0.33%)
Aug 18, 2016
7.654
7.716
7.654
7.685
152,460
+0.04(+0.47%)
Aug 17, 2016
7.675
7.680
7.629
7.649
91,831
-0.01(-0.15%)
Aug 16, 2016
7.661
7.707
7.620
7.661
118,792
-0.01(-0.07%)
Aug 15, 2016
7.636
7.681
7.620
7.666
80,414
+0.02(+0.27%)
Aug 12, 2016
7.595
7.659
7.590
7.646
76,838
+0.07(+0.87%)
Aug 11, 2016
7.595
7.656
7.580
7.580
124,038
+0.00(+0.00%)
Aug 10, 2016
7.605
7.610
7.544
7.580
152,383
-0.01(-0.13%)
Aug 09, 2016
7.570
7.590
7.567
7.590
115,212
+0.02(+0.27%)
Aug 08, 2016
7.534
7.570
7.534
7.570
98,474
+0.04(+0.54%)
Aug 05, 2016
7.539
7.549
7.519
7.529
86,107
+0.00(+0.00%)
Aug 04, 2016
7.524
7.544
7.504
7.529
128,563
+0.01(+0.07%)
Aug 03, 2016
7.483
7.524
7.483
7.524
72,486
+0.04(+0.48%)
Aug 02, 2016
7.524
7.524
7.443
7.488
105,614
-0.02(-0.20%)
Aug 01, 2016
7.554
7.580
7.504
7.504
218,962
-0.04(-0.54%)
Jul 29, 2016
7.559
7.575
7.534
7.544
125,884
-0.02(-0.20%)
Jul 28, 2016
7.575
7.575
7.529
7.559
92,697
-0.01(-0.07%)
Jul 27, 2016
7.534
7.585
7.529
7.565
75,570
+0.03(+0.40%)
Jul 26, 2016
7.519
7.549
7.499
7.534
43,908
+0.02(+0.27%)
Jul 25, 2016
7.534
7.539
7.488
7.514
159,613
-0.01(-0.14%)
Jul 22, 2016
7.544
7.554
7.514
7.524
96,638
-0.01(-0.07%)
Jul 21, 2016
7.544
7.544
7.488
7.529
68,927
-0.01(-0.07%)
Jul 20, 2016
7.463
7.534
7.445
7.534
97,732
+0.09(+1.23%)
Jul 19, 2016
7.417
7.443
7.382
7.443
87,697
+0.01(+0.14%)
Jul 18, 2016
7.361
7.432
7.361
7.432
104,094
+0.05(+0.62%)
Jul 15, 2016
7.366
7.387
7.305
7.387
187,145
+0.04(+0.53%)
Jul 14, 2016
7.338
7.353
7.307
7.348
155,447
+0.03(+0.34%)
Jul 13, 2016
7.348
7.348
7.282
7.322
179,370
+0.00(+0.00%)
Jul 12, 2016
7.343
7.348
7.317
7.322
123,027
+0.01(+0.14%)
Jul 11, 2016
7.398
7.398
7.307
7.312
113,328
-0.07(-0.89%)
Jul 08, 2016
7.343
7.378
7.307
7.378
117,301
+0.07(+0.97%)
Jul 07, 2016
7.272
7.317
7.247
7.307
191,306
+0.07(+0.90%)
Jul 06, 2016
7.222
7.247
7.166
7.242
60,632
+0.03(+0.42%)
Jul 05, 2016
7.227
7.267
7.186
7.212
91,147
-0.07(-0.90%)
Jul 01, 2016
7.287
7.277
7.277
7.277
114,892
+0.01(+0.07%)
Jun 30, 2016
7.297
7.297
7.196
7.272
158,517
+0.01(+0.14%)
Jun 29, 2016
7.282
7.282
7.252
7.262
136,316
+0.05(+0.70%)
Jun 28, 2016
7.207
7.217
7.166
7.212
88,697
+0.07(+0.92%)
Jun 27, 2016
7.292
7.292
7.121
7.146
137,287
-0.16(-2.14%)
Jun 24, 2016
7.191
7.327
7.191
7.302
200,955
-0.05(-0.69%)
Jun 23, 2016
7.358
7.358
7.280
7.353
174,733
+0.04(+0.55%)
Jun 22, 2016
7.292
7.322
7.287
7.312
92,453
+0.04(+0.55%)
Jun 21, 2016
7.287
7.292
7.242
7.272
75,296
-0.01(-0.14%)
Jun 20, 2016
7.317
7.332
7.241
7.282
76,737
+0.01(+0.14%)
Jun 17, 2016
7.257
7.277
7.247
7.272
78,336
+0.02(+0.28%)
Jun 16, 2016
7.257
7.262
7.217
7.252
117,360
+0.02(+0.26%)
Jun 15, 2016
7.243
7.263
7.188
7.233
94,837
+0.00(+0.00%)
Jun 14, 2016
7.238
7.268
7.218
7.233
421,803
+0.00(+0.00%)
Jun 13, 2016
7.183
7.293
7.183
7.233
156,826
+0.03(+0.35%)
Jun 10, 2016
7.258
7.273
7.183
7.208
251,650
-0.07(-0.96%)
Jun 09, 2016
7.318
7.318
7.270
7.278
118,627
-0.04(-0.61%)
Jun 08, 2016
7.278
7.323
7.243
7.323
55,145
+0.08(+1.10%)
Jun 07, 2016
7.268
7.296
7.238
7.243
113,225
-0.01(-0.21%)
Jun 06, 2016
7.248
7.263
7.213
7.258
74,944
+0.02(+0.28%)
Jun 03, 2016
7.128
7.243
7.128
7.238
98,758
+0.07(+0.98%)
Jun 02, 2016
7.188
7.188
7.138
7.168
112,433
+0.00(+0.00%)
Jun 01, 2016
7.083
7.173
7.058
7.168
74,726
+0.04(+0.56%)
May 31, 2016
7.168
7.178
7.108
7.128
102,539
-0.02(-0.28%)
May 27, 2016
7.138
7.148
7.148
7.148
94,423
-0.00(-0.07%)
May 26, 2016
7.148
7.168
7.123
7.153
79,983
+0.03(+0.35%)
May 25, 2016
7.118
7.163
7.103
7.128
230,762
+0.03(+0.42%)
May 24, 2016
7.083
7.118
7.073
7.098
94,503
+0.05(+0.71%)
May 23, 2016
7.078
7.088
7.038
7.048
104,379
-0.02(-0.28%)
May 20, 2016
7.023
7.078
7.018
7.068
85,205
+0.05(+0.78%)
May 19, 2016
6.988
6.988
6.938
7.013
105,273
+0.00(+0.00%)
May 18, 2016
6.973
7.028
6.973
7.013
62,871
-0.01(-0.21%)
May 17, 2016
7.023
7.028
6.983
7.028
84,976
-0.00(-0.07%)
May 16, 2016
7.048
7.058
7.003
7.033
107,942
+0.01(+0.12%)
May 13, 2016
7.010
7.025
6.980
7.025
71,078
+0.00(+0.07%)
May 12, 2016
7.015
7.020
6.931
7.020
152,764
+0.00(+0.07%)
May 11, 2016
7.015
7.030
6.980
7.015
50,822
+0.00(+0.00%)
May 10, 2016
6.990
7.035
6.951
7.015
108,470
+0.04(+0.57%)
May 09, 2016
6.960
6.980
6.950
6.975
76,827
+0.01(+0.14%)
May 06, 2016
6.955
6.975
6.931
6.965
69,674
+0.00(+0.00%)
May 05, 2016
6.965
6.990
6.940
6.965
66,469
+0.02(+0.29%)
May 04, 2016
6.945
7.000
6.876
6.945
79,245
-0.00(-0.07%)
May 03, 2016
6.995
7.000
6.950
6.950
89,377
-0.06(-0.85%)
May 02, 2016
7.055
7.074
6.995
7.010
64,861
-0.04(-0.56%)
Apr 29, 2016
7.099
7.099
7.040
7.050
54,515
-0.03(-0.49%)
Apr 28, 2016
7.059
7.089
7.040
7.084
121,097
+0.03(+0.42%)
Apr 27, 2016
7.040
7.064
7.015
7.055
48,282
+0.02(+0.28%)
Apr 26, 2016
7.030
7.059
6.995
7.035
106,329
+0.01(+0.21%)
Apr 25, 2016
7.005
7.020
6.990
7.020
80,591
+0.03(+0.43%)
Apr 22, 2016
6.990
7.005
6.970
6.990
30,543
+0.01(+0.14%)
Apr 21, 2016
6.975
6.995
6.940
6.980
36,133
+0.02(+0.36%)
Apr 20, 2016
6.891
6.955
6.876
6.955
81,153
+0.07(+1.08%)
Apr 19, 2016
6.851
6.881
6.827
6.881
71,441
+0.07(+1.09%)
Apr 18, 2016
6.772
6.812
6.772
6.807
46,335
+0.03(+0.51%)
Apr 15, 2016
6.881
6.886
6.772
6.772
89,710
-0.10(-1.39%)
Apr 14, 2016
6.828
6.873
6.814
6.868
82,303
+0.03(+0.50%)
Apr 13, 2016
6.804
6.833
6.784
6.833
80,610
+0.04(+0.58%)
Apr 12, 2016
6.769
6.794
6.759
6.794
108,409
+0.03(+0.44%)
Apr 11, 2016
6.759
6.804
6.725
6.764
106,737
+0.02(+0.36%)
Apr 08, 2016
6.745
6.771
6.710
6.740
110,608
+0.01(+0.15%)
Apr 07, 2016
6.710
6.755
6.700
6.730
223,097
+0.03(+0.51%)
Apr 06, 2016
6.671
6.705
6.671
6.696
117,305
+0.02(+0.37%)
Apr 05, 2016
6.691
6.691
6.641
6.671
45,907
-0.04(-0.59%)
Apr 04, 2016
6.745
6.755
6.686
6.710
28,509
-0.01(-0.22%)
Apr 01, 2016
6.686
6.755
6.671
6.725
73,633
+0.03(+0.51%)
Mar 31, 2016
6.666
6.710
6.641
6.691
179,779
+0.03(+0.52%)
Mar 30, 2016
6.666
6.691
6.632
6.656
205,829
+0.03(+0.45%)
Mar 29, 2016
6.592
6.641
6.588
6.627
60,860
+0.01(+0.22%)
Mar 28, 2016
6.612
6.632
6.587
6.612
38,224
+0.01(+0.22%)
Mar 24, 2016
6.641
6.597
6.597
6.597
65,093
-0.06(-0.89%)
Mar 23, 2016
6.656
6.691
6.598
6.656
127,669
+0.00(+0.07%)
Mar 22, 2016
6.632
6.666
6.568
6.651
78,997
+0.01(+0.22%)
Mar 21, 2016
6.602
6.671
6.570
6.637
78,771
+0.04(+0.67%)
Mar 18, 2016
6.563
6.597
6.563
6.592
85,110
+0.03(+0.52%)
Mar 17, 2016
6.548
6.607
6.543
6.558
76,922
+0.02(+0.38%)
Mar 16, 2016
6.479
6.533
6.469
6.533
64,898
+0.07(+1.04%)
Mar 15, 2016
6.446
6.471
6.432
6.466
90,351
-0.01(-0.15%)
Mar 14, 2016
6.473
6.479
6.398
6.476
100,890
-0.01(-0.23%)
Mar 11, 2016
6.456
6.513
6.451
6.490
72,213
+0.06(+0.91%)
Mar 10, 2016
6.437
6.471
6.383
6.432
67,037
+0.03(+0.46%)
Mar 09, 2016
6.417
6.432
6.403
6.403
55,267
+0.00(+0.08%)
Mar 08, 2016
6.432
6.432
6.383
6.398
98,328
-0.04(-0.61%)
Mar 07, 2016
6.446
6.451
6.403
6.437
63,425
-0.01(-0.23%)
Mar 04, 2016
6.451
6.471
6.442
6.451
93,009
+0.01(+0.23%)
Mar 03, 2016
6.359
6.427
6.334
6.437
155,866
+0.07(+1.07%)
Mar 02, 2016
6.403
6.403
6.276
6.369
126,521
-0.03(-0.46%)
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.