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
)
10.67
+0.04 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 29, 2008
4.679
4.691
4.613
4.660
124,437
-0.02(-0.33%)
Feb 28, 2008
4.610
4.675
4.610
4.675
68,440
+0.05(+1.00%)
Feb 27, 2008
4.613
4.687
4.610
4.629
119,771
-0.02(-0.46%)
Feb 26, 2008
4.675
4.683
4.633
4.650
150,362
-0.01(-0.21%)
Feb 25, 2008
4.559
4.667
4.552
4.660
192,359
+0.09(+2.03%)
Feb 22, 2008
4.540
4.567
4.529
4.567
124,956
+0.02(+0.34%)
Feb 21, 2008
4.552
4.567
4.494
4.552
128,214
+0.00(+0.00%)
Feb 20, 2008
4.559
4.575
4.505
4.552
223,987
-0.03(-0.59%)
Feb 19, 2008
4.517
4.579
4.517
4.579
179,024
+0.03(+0.68%)
Feb 18, 2008
4.521
4.548
4.440
4.548
0
+0.00(+0.00%)
Feb 15, 2008
4.521
4.548
4.440
4.548
284,046
-0.02(-0.34%)
Feb 14, 2008
4.667
4.667
4.544
4.563
291,909
-0.13(-2.67%)
Feb 13, 2008
4.687
4.714
4.671
4.689
114,845
-0.03(-0.69%)
Feb 12, 2008
4.768
4.772
4.710
4.721
214,662
-0.08(-1.69%)
Feb 11, 2008
4.772
4.829
4.737
4.802
103,101
+0.05(+0.97%)
Feb 08, 2008
4.791
4.791
4.745
4.756
72,329
-0.02(-0.40%)
Feb 07, 2008
4.783
4.822
4.775
4.775
103,438
-0.03(-0.72%)
Feb 06, 2008
4.822
4.837
4.802
4.810
80,106
+0.00(+0.08%)
Feb 05, 2008
4.860
4.860
4.806
4.806
141,742
-0.03(-0.72%)
Feb 04, 2008
4.802
4.853
4.802
4.841
137,140
+0.02(+0.48%)
Feb 01, 2008
4.853
4.853
4.806
4.818
133,251
-0.02(-0.40%)
Jan 31, 2008
4.779
4.837
4.768
4.837
100,068
+0.05(+1.05%)
Jan 30, 2008
4.802
4.814
4.783
4.787
148,106
-0.01(-0.24%)
Jan 29, 2008
4.841
4.845
4.772
4.799
245,764
+0.00(+0.00%)
Jan 28, 2008
4.756
4.837
4.756
4.799
200,655
+0.00(+0.08%)
Jan 25, 2008
4.891
4.891
4.775
4.795
165,398
-0.07(-1.35%)
Jan 24, 2008
4.752
4.860
4.752
4.860
270,651
+0.08(+1.78%)
Jan 23, 2008
4.698
4.802
4.694
4.775
209,832
+0.07(+1.48%)
Jan 22, 2008
4.671
4.725
4.617
4.706
182,508
-0.02(-0.49%)
Jan 21, 2008
4.810
4.814
4.729
4.729
0
+0.00(+0.00%)
Jan 18, 2008
4.810
4.814
4.729
4.729
122,104
-0.05(-1.13%)
Jan 17, 2008
4.799
4.799
4.768
4.783
177,064
+0.01(+0.24%)
Jan 16, 2008
4.760
4.814
4.760
4.772
141,288
-0.05(-0.96%)
Jan 15, 2008
4.729
4.822
4.729
4.818
107,547
+0.07(+1.54%)
Jan 14, 2008
4.764
4.791
4.741
4.745
112,084
-0.01(-0.16%)
Jan 11, 2008
4.745
4.799
4.745
4.752
150,634
-0.00(-0.00%)
Jan 10, 2008
4.756
4.795
4.741
4.752
129,622
-0.00(-0.08%)
Jan 09, 2008
4.748
4.791
4.718
4.756
120,808
+0.02(+0.49%)
Jan 08, 2008
4.745
4.756
4.720
4.733
133,534
+0.02(+0.33%)
Jan 07, 2008
4.710
4.768
4.706
4.718
131,784
+0.00(+0.00%)
Jan 04, 2008
4.698
4.737
4.694
4.718
216,210
+0.01(+0.25%)
Jan 03, 2008
4.621
4.706
4.621
4.706
219,839
+0.10(+2.09%)
Jan 02, 2008
4.571
4.610
4.544
4.610
195,989
+0.07(+1.53%)
Jan 01, 2008
4.571
4.571
4.508
4.540
0
+0.00(+0.00%)
Dec 31, 2007
4.571
4.571
4.508
4.540
371,313
+0.05(+1.03%)
Dec 28, 2007
4.509
4.513
4.486
4.494
291,795
+0.00(+0.09%)
Dec 27, 2007
4.436
4.552
4.436
4.490
429,509
-0.00(-0.09%)
Dec 26, 2007
4.667
4.667
4.482
4.494
372,283
-0.04(-0.85%)
Dec 24, 2007
4.667
4.725
4.525
4.532
147,510
-0.02(-0.42%)
Dec 21, 2007
4.548
4.606
4.521
4.552
229,172
+0.02(+0.43%)
Dec 20, 2007
4.532
4.566
4.521
4.532
325,611
+0.00(+0.00%)
Dec 19, 2007
4.567
4.567
4.505
4.532
251,726
+0.01(+0.26%)
Dec 18, 2007
4.502
4.544
4.494
4.521
296,316
+0.01(+0.26%)
Dec 17, 2007
4.552
4.567
4.494
4.509
292,428
-0.06(-1.35%)
Dec 14, 2007
4.621
4.629
4.534
4.571
197,803
-0.05(-1.09%)
Dec 13, 2007
4.590
4.629
4.590
4.621
141,288
-0.00(-0.08%)
Dec 12, 2007
4.648
4.675
4.590
4.625
255,874
+0.02(+0.33%)
Dec 11, 2007
4.617
4.656
4.586
4.610
172,138
-0.03(-0.75%)
Dec 10, 2007
4.675
4.694
4.644
4.644
190,026
-0.04(-0.91%)
Dec 07, 2007
4.760
4.760
4.664
4.687
210,766
-0.04(-0.90%)
Dec 06, 2007
4.783
4.783
4.714
4.729
242,653
-0.07(-1.53%)
Dec 05, 2007
4.764
4.802
4.745
4.802
130,659
+0.04(+0.81%)
Dec 04, 2007
4.671
4.799
4.671
4.764
200,401
+0.02(+0.41%)
Dec 03, 2007
4.760
4.799
4.737
4.745
209,988
-0.04(-0.81%)
Nov 30, 2007
4.760
4.783
4.721
4.783
192,618
+0.07(+1.47%)
Nov 29, 2007
4.718
4.729
4.687
4.714
161,509
+0.00(+0.08%)
Nov 28, 2007
4.725
4.760
4.694
4.710
224,765
-0.02(-0.33%)
Nov 27, 2007
4.637
4.745
4.621
4.725
270,392
+0.10(+2.08%)
Nov 26, 2007
4.583
4.644
4.583
4.629
107,848
+0.00(+0.00%)
Nov 23, 2007
4.633
4.664
4.629
4.629
41,219
+0.00(+0.00%)
Nov 21, 2007
4.552
4.664
4.552
4.629
142,328
-0.01(-0.25%)
Nov 20, 2007
4.629
4.694
4.594
4.640
245,504
+0.01(+0.25%)
Nov 19, 2007
4.648
4.667
4.629
4.629
173,694
-0.01(-0.17%)
Nov 16, 2007
4.625
4.652
4.625
4.637
129,363
+0.01(+0.17%)
Nov 15, 2007
4.652
4.656
4.621
4.629
158,398
-0.01(-0.17%)
Nov 14, 2007
4.675
4.683
4.637
4.637
246,541
-0.03(-0.66%)
Nov 13, 2007
4.675
4.677
4.656
4.667
117,437
-0.02(-0.33%)
Nov 12, 2007
4.675
4.694
4.660
4.683
184,582
-0.00(-0.08%)
Nov 09, 2007
4.648
4.687
4.644
4.687
100,846
+0.03(+0.58%)
Nov 08, 2007
4.656
4.675
4.629
4.660
295,539
-0.01(-0.17%)
Nov 07, 2007
4.683
4.694
4.656
4.667
358,017
-0.04(-0.82%)
Nov 06, 2007
4.706
4.717
4.683
4.706
181,989
+0.00(+0.02%)
Nov 05, 2007
4.706
4.733
4.698
4.705
276,095
-0.01(-0.19%)
Nov 02, 2007
4.729
4.733
4.698
4.714
125,733
-0.01(-0.16%)
Nov 01, 2007
4.706
4.721
4.694
4.721
97,216
+0.00(+0.08%)
Oct 31, 2007
4.718
4.745
4.702
4.718
118,993
+0.00(+0.00%)
Oct 30, 2007
4.721
4.733
4.714
4.718
158,398
+0.01(+0.16%)
Oct 29, 2007
4.718
4.733
4.706
4.710
131,955
-0.02(-0.33%)
Oct 26, 2007
4.725
4.729
4.710
4.725
79,847
+0.01(+0.16%)
Oct 25, 2007
4.725
4.733
4.702
4.718
212,321
+0.00(+0.08%)
Oct 24, 2007
4.691
4.721
4.687
4.714
127,030
+0.03(+0.58%)
Oct 23, 2007
4.687
4.702
4.671
4.687
203,248
+0.01(+0.25%)
Oct 22, 2007
4.660
4.694
4.652
4.675
137,140
-0.00(-0.08%)
Oct 19, 2007
4.664
4.683
4.633
4.679
201,174
+0.02(+0.33%)
Oct 18, 2007
4.671
4.691
4.664
4.664
222,432
-0.00(-0.08%)
Oct 17, 2007
4.664
4.691
4.648
4.667
226,580
-0.02(-0.33%)
Oct 16, 2007
4.675
4.710
4.664
4.683
119,511
-0.01(-0.16%)
Oct 15, 2007
4.721
4.729
4.687
4.691
102,920
-0.03(-0.65%)
Oct 12, 2007
4.729
4.745
4.714
4.721
43,812
-0.01(-0.24%)
Oct 11, 2007
4.748
4.799
4.706
4.733
202,988
-0.05(-1.05%)
Oct 10, 2007
4.741
4.795
4.741
4.783
143,621
+0.02(+0.49%)
Oct 09, 2007
4.748
4.770
4.737
4.760
186,137
+0.02(+0.41%)
Oct 08, 2007
4.806
4.806
4.737
4.741
136,881
-0.05(-0.97%)
Oct 05, 2007
4.764
4.810
4.760
4.787
183,545
+0.03(+0.57%)
Oct 04, 2007
4.799
4.810
4.760
4.760
72,588
-0.02(-0.48%)
Oct 03, 2007
4.772
4.806
4.752
4.783
172,657
+0.01(+0.24%)
Oct 02, 2007
4.791
4.818
4.772
4.772
77,254
-0.03(-0.64%)
Oct 01, 2007
4.768
4.802
4.756
4.802
94,365
+0.04(+0.81%)
Sep 28, 2007
4.783
4.791
4.760
4.764
116,919
+0.00(+0.00%)
Sep 27, 2007
4.756
4.799
4.756
4.764
76,995
-0.00(-0.08%)
Sep 26, 2007
4.760
4.787
4.742
4.768
155,287
+0.00(+0.08%)
Sep 25, 2007
4.775
4.779
4.738
4.764
175,249
+0.00(+0.00%)
Sep 24, 2007
4.760
4.779
4.733
4.764
218,284
+0.00(+0.08%)
Sep 21, 2007
4.745
4.772
4.698
4.760
146,214
+0.02(+0.49%)
Sep 20, 2007
4.810
4.814
4.710
4.737
174,212
-0.05(-1.13%)
Sep 19, 2007
4.752
4.837
4.752
4.791
237,209
-0.03(-0.56%)
Sep 18, 2007
4.748
4.864
4.714
4.818
105,512
+0.12(+2.55%)
Sep 17, 2007
4.741
4.760
4.698
4.698
126,511
-0.04(-0.90%)
Sep 14, 2007
4.849
4.849
4.721
4.741
137,088
-0.07(-1.44%)
Sep 13, 2007
4.814
4.872
4.764
4.810
117,178
-0.00(-0.08%)
Sep 12, 2007
4.860
4.872
4.802
4.814
119,511
-0.03(-0.64%)
Sep 11, 2007
4.841
4.876
4.818
4.845
104,994
+0.04(+0.88%)
Sep 10, 2007
4.806
4.822
4.733
4.802
144,658
+0.05(+0.97%)
Sep 07, 2007
4.791
4.822
4.729
4.756
120,808
-0.01(-0.24%)
Sep 06, 2007
4.764
4.829
4.721
4.768
210,506
+0.00(+0.08%)
Sep 05, 2007
4.764
4.783
4.729
4.764
90,735
-0.02(-0.32%)
Sep 04, 2007
4.718
4.779
4.718
4.779
167,990
+0.03(+0.65%)
Aug 31, 2007
4.752
4.779
4.725
4.748
87,884
-0.01(-0.24%)
Aug 30, 2007
4.768
4.779
4.733
4.760
164,102
-0.02(-0.48%)
Aug 29, 2007
4.729
4.802
4.725
4.783
223,728
+0.02(+0.40%)
Aug 28, 2007
4.698
4.783
4.698
4.764
161,250
+0.02(+0.41%)
Aug 27, 2007
4.671
4.745
4.671
4.745
120,289
+0.05(+0.99%)
Aug 24, 2007
4.745
4.760
4.648
4.698
128,326
+0.02(+0.41%)
Aug 23, 2007
4.706
4.725
4.645
4.679
240,320
+0.04(+0.83%)
Aug 22, 2007
4.629
4.667
4.625
4.640
307,205
+0.03(+0.75%)
Aug 21, 2007
4.644
4.664
4.575
4.606
210,247
+0.01(+0.25%)
Aug 20, 2007
4.525
4.629
4.498
4.594
235,135
+0.08(+1.79%)
Aug 17, 2007
4.478
4.513
4.471
4.513
306,946
+0.03(+0.78%)
Aug 16, 2007
4.490
4.502
4.455
4.478
643,964
-0.03(-0.60%)
Aug 15, 2007
4.502
4.529
4.490
4.505
406,755
+0.01(+0.17%)
Aug 14, 2007
4.482
4.513
4.453
4.498
328,463
-0.03(-0.68%)
Aug 13, 2007
4.498
4.610
4.486
4.529
270,910
+0.00(+0.09%)
Aug 10, 2007
4.598
4.598
4.255
4.525
529,637
-0.09(-1.92%)
Aug 09, 2007
4.590
4.629
4.583
4.613
130,400
+0.00(+0.00%)
Aug 08, 2007
4.598
4.629
4.590
4.613
135,585
+0.01(+0.25%)
Aug 07, 2007
4.621
4.675
4.590
4.602
120,289
-0.02(-0.33%)
Aug 06, 2007
4.617
4.640
4.594
4.617
140,510
-0.00(-0.08%)
Aug 03, 2007
4.629
4.640
4.598
4.621
156,324
+0.02(+0.50%)
Aug 02, 2007
4.602
4.660
4.590
4.598
107,068
-0.00(-0.08%)
Aug 01, 2007
4.610
4.640
4.567
4.602
194,692
-0.07(-1.57%)
Jul 31, 2007
4.625
4.691
4.624
4.675
131,177
+0.06(+1.37%)
Jul 30, 2007
4.563
4.621
4.536
4.612
200,396
+0.03(+0.64%)
Jul 27, 2007
4.513
4.610
4.490
4.583
164,620
+0.03(+0.76%)
Jul 26, 2007
4.613
4.613
4.486
4.548
178,619
-0.08(-1.75%)
Jul 25, 2007
4.598
4.648
4.556
4.629
288,539
-0.04(-0.83%)
Jul 24, 2007
4.691
4.706
4.644
4.667
135,325
-0.03(-0.58%)
Jul 23, 2007
4.714
4.714
4.691
4.694
143,362
-0.03(-0.65%)
Jul 20, 2007
4.745
4.756
4.706
4.725
93,587
-0.03(-0.57%)
Jul 19, 2007
4.760
4.760
4.714
4.752
138,955
+0.01(+0.16%)
Jul 18, 2007
4.752
4.783
4.725
4.745
247,838
-0.02(-0.32%)
Jul 17, 2007
4.760
4.764
4.725
4.760
166,953
+0.02(+0.49%)
Jul 16, 2007
4.764
4.768
4.737
4.737
122,363
-0.02(-0.41%)
Jul 13, 2007
4.745
4.775
4.733
4.756
165,398
-0.01(-0.24%)
Jul 12, 2007
4.814
4.833
4.764
4.768
147,510
-0.07(-1.36%)
Jul 11, 2007
4.822
4.864
4.818
4.833
132,992
+0.01(+0.24%)
Jul 10, 2007
4.833
4.845
4.802
4.822
164,620
+0.02(+0.32%)
Jul 09, 2007
4.791
4.826
4.783
4.806
88,402
+0.00(+0.08%)
Jul 06, 2007
4.833
4.837
4.783
4.802
101,105
-0.02(-0.48%)
Jul 05, 2007
4.837
4.856
4.826
4.826
85,032
-0.04(-0.79%)
Jul 03, 2007
4.868
4.899
4.843
4.864
118,215
+0.00(+0.08%)
Jul 02, 2007
4.826
4.872
4.826
4.860
140,770
+0.05(+1.04%)
Jun 29, 2007
4.826
4.841
4.807
4.810
156,583
+0.00(+0.08%)
Jun 28, 2007
4.768
4.818
4.764
4.806
353,350
+0.03(+0.65%)
Jun 27, 2007
4.775
4.799
4.745
4.775
201,951
-0.02(-0.40%)
Jun 26, 2007
4.814
4.814
4.772
4.795
160,991
+0.00(+0.00%)
Jun 25, 2007
4.810
4.837
4.791
4.795
155,287
-0.03(-0.56%)
Jun 22, 2007
4.802
4.829
4.802
4.822
131,696
-0.00(-0.08%)
Jun 21, 2007
4.841
4.868
4.799
4.826
117,437
-0.00(-0.08%)
Jun 20, 2007
4.845
4.868
4.806
4.829
148,547
-0.02(-0.48%)
Jun 19, 2007
4.841
4.903
4.822
4.853
133,770
+0.02(+0.48%)
Jun 18, 2007
4.841
4.860
4.814
4.829
159,694
+0.01(+0.16%)
Jun 15, 2007
4.829
4.829
4.799
4.822
123,659
+0.03(+0.64%)
Jun 14, 2007
4.818
4.829
4.764
4.791
169,027
-0.03(-0.64%)
Jun 13, 2007
4.833
4.918
4.783
4.822
216,728
-0.02(-0.32%)
Jun 12, 2007
4.795
4.837
4.791
4.837
109,142
+0.03(+0.64%)
Jun 11, 2007
4.845
4.845
4.802
4.806
138,696
-0.04(-0.80%)
Jun 08, 2007
4.860
4.907
4.822
4.845
178,879
-0.02(-0.40%)
Jun 07, 2007
4.914
4.972
4.864
4.864
273,503
-0.04(-0.79%)
Jun 06, 2007
4.910
4.930
4.903
4.903
200,137
-0.00(-0.08%)
Jun 05, 2007
4.930
4.953
4.907
4.907
142,325
-0.02(-0.47%)
Jun 04, 2007
4.930
4.953
4.895
4.930
225,543
+0.01(+0.16%)
Jun 01, 2007
4.957
4.957
4.907
4.922
218,284
-0.02(-0.31%)
May 31, 2007
4.910
4.953
4.910
4.937
167,472
+0.01(+0.16%)
May 30, 2007
4.937
4.945
4.914
4.930
146,991
+0.01(+0.16%)
May 29, 2007
4.918
4.941
4.907
4.922
169,286
+0.02(+0.31%)
May 25, 2007
4.926
4.957
4.903
4.907
184,063
-0.02(-0.31%)
May 24, 2007
4.934
4.934
4.899
4.922
185,360
+0.00(+0.08%)
May 23, 2007
4.953
4.972
4.899
4.918
328,204
-0.03(-0.70%)
May 22, 2007
5.015
5.017
4.953
4.953
225,283
-0.05(-1.00%)
May 21, 2007
4.988
5.018
4.988
5.003
207,914
+0.00(+0.00%)
May 18, 2007
5.003
5.003
4.980
5.003
143,103
+0.02(+0.31%)
May 17, 2007
4.972
5.003
4.972
4.988
204,803
+0.00(+0.00%)
May 16, 2007
4.995
4.999
4.968
4.988
249,912
-0.02(-0.31%)
May 15, 2007
5.022
5.026
4.991
5.003
168,249
-0.01(-0.23%)
May 14, 2007
5.030
5.038
5.003
5.015
151,399
-0.02(-0.31%)
May 11, 2007
5.038
5.072
5.015
5.030
239,283
-0.03(-0.69%)
May 10, 2007
5.057
5.065
5.034
5.065
177,064
+0.01(+0.15%)
May 09, 2007
5.034
5.061
5.030
5.057
157,880
+0.01(+0.15%)
May 08, 2007
5.034
5.049
5.030
5.049
125,993
-0.01(-0.15%)
May 07, 2007
5.011
5.069
5.011
5.057
121,067
+0.03(+0.54%)
May 04, 2007
5.015
5.034
4.999
5.030
209,988
+0.02(+0.46%)
May 03, 2007
4.999
5.007
4.988
5.007
213,877
-0.01(-0.15%)
May 02, 2007
4.988
5.015
4.988
5.015
120,030
+0.01(+0.23%)
May 01, 2007
4.984
5.007
4.976
5.003
156,583
+0.01(+0.15%)
Apr 30, 2007
4.991
4.999
4.968
4.995
160,213
+0.01(+0.15%)
Apr 27, 2007
4.972
4.991
4.957
4.988
303,575
+0.00(+0.08%)
Apr 26, 2007
4.961
4.995
4.961
4.984
136,622
+0.01(+0.15%)
Apr 25, 2007
4.972
4.995
4.961
4.976
201,174
+0.01(+0.23%)
Apr 24, 2007
4.949
4.972
4.941
4.964
257,170
+0.00(+0.08%)
Apr 23, 2007
4.953
4.968
4.945
4.961
134,548
-0.00(-0.08%)
Apr 20, 2007
4.976
4.980
4.949
4.964
238,505
-0.01(-0.16%)
Apr 19, 2007
4.968
4.972
4.951
4.972
125,993
+0.00(+0.08%)
Apr 18, 2007
4.961
4.979
4.941
4.968
358,795
+0.00(+0.08%)
Apr 17, 2007
4.964
4.988
4.953
4.964
217,506
-0.01(-0.16%)
Apr 16, 2007
4.980
4.999
4.961
4.972
296,316
-0.02(-0.31%)
Apr 13, 2007
5.011
5.011
4.972
4.988
162,805
-0.03(-0.54%)
Apr 12, 2007
4.995
5.015
4.976
5.015
168,249
-0.02(-0.31%)
Apr 11, 2007
4.995
5.030
4.984
5.030
188,471
+0.04(+0.77%)
Apr 10, 2007
4.999
5.003
4.964
4.991
151,658
+0.00(+0.08%)
Apr 09, 2007
4.980
5.018
4.957
4.988
167,472
-0.00(-0.08%)
Apr 05, 2007
4.995
5.015
4.968
4.991
170,064
-0.01(-0.15%)
Apr 04, 2007
4.980
5.003
4.976
4.999
89,439
+0.01(+0.23%)
Apr 03, 2007
4.976
4.988
4.961
4.988
184,582
+0.01(+0.15%)
Apr 02, 2007
4.949
4.988
4.949
4.980
108,623
+0.03(+0.55%)
Mar 30, 2007
4.949
4.968
4.949
4.953
156,065
-0.01(-0.16%)
Mar 29, 2007
4.984
4.988
4.945
4.961
527,304
-0.02(-0.31%)
Mar 28, 2007
4.999
4.999
4.968
4.976
232,283
-0.02(-0.46%)
Mar 27, 2007
5.026
5.030
4.995
4.999
275,058
-0.02(-0.31%)
Mar 26, 2007
4.991
5.015
4.984
5.015
207,395
+0.01(+0.23%)
Mar 23, 2007
5.015
5.022
4.988
5.003
148,806
-0.02(-0.38%)
Mar 22, 2007
5.034
5.038
4.995
5.022
170,842
-0.01(-0.23%)
Mar 21, 2007
5.042
5.053
5.015
5.034
189,508
+0.01(+0.15%)
Mar 20, 2007
5.061
5.076
5.018
5.026
141,029
-0.03(-0.61%)
Mar 19, 2007
5.034
5.072
5.015
5.057
184,582
+0.02(+0.46%)
Mar 16, 2007
5.042
5.042
5.015
5.034
110,179
-0.00(-0.08%)
Mar 15, 2007
5.018
5.049
5.015
5.038
71,551
+0.00(+0.08%)
Mar 14, 2007
5.038
5.111
4.988
5.034
181,730
+0.01(+0.23%)
Mar 13, 2007
5.061
5.069
5.015
5.022
129,622
-0.04(-0.76%)
Mar 12, 2007
5.076
5.111
5.034
5.061
115,882
+0.01(+0.15%)
Mar 09, 2007
5.038
5.061
5.022
5.053
90,994
+0.01(+0.23%)
Mar 08, 2007
5.038
5.072
5.038
5.042
97,216
+0.02(+0.38%)
Mar 07, 2007
5.038
5.061
5.007
5.022
156,324
-0.03(-0.53%)
Mar 06, 2007
5.042
5.080
5.030
5.049
115,623
-0.01(-0.15%)
Mar 05, 2007
5.042
5.061
5.030
5.057
83,476
+0.00(+0.00%)
Mar 02, 2007
5.038
5.065
5.026
5.057
202,211
+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
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.