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
Nuveen Credit Strategies Income Fund
(NY:
JQC
)
5.680
+0.020 (+0.35%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Mar 28, 2024
5.483
5.478
5.463
5.463
565,847
-0.02(-0.36%)
Mar 27, 2024
5.503
5.503
5.473
5.483
390,735
+0.00(+0.00%)
Mar 26, 2024
5.453
5.483
5.434
5.483
428,501
+0.06(+1.08%)
Mar 25, 2024
5.444
5.483
5.424
5.424
660,861
-0.03(-0.54%)
Mar 22, 2024
5.493
5.503
5.444
5.453
493,549
-0.04(-0.71%)
Mar 21, 2024
5.522
5.522
5.473
5.493
361,542
-0.01(-0.18%)
Mar 20, 2024
5.483
5.503
5.463
5.503
459,525
+0.04(+0.72%)
Mar 19, 2024
5.453
5.473
5.453
5.463
557,382
+0.02(+0.36%)
Mar 18, 2024
5.473
5.483
5.424
5.444
375,894
+0.00(+0.00%)
Mar 15, 2024
5.453
5.453
5.424
5.444
560,659
-0.01(-0.18%)
Mar 14, 2024
5.483
5.483
5.419
5.453
715,123
-0.03(-0.47%)
Mar 13, 2024
5.450
5.489
5.430
5.479
1,227,916
+0.05(+0.89%)
Mar 12, 2024
5.372
5.430
5.353
5.430
820,441
+0.06(+1.08%)
Mar 11, 2024
5.382
5.387
5.338
5.372
689,067
+0.01(+0.18%)
Mar 08, 2024
5.372
5.382
5.348
5.362
663,864
-0.01(-0.18%)
Mar 07, 2024
5.372
5.401
5.362
5.372
554,943
+0.00(+0.00%)
Mar 06, 2024
5.392
5.392
5.343
5.372
719,502
+0.00(+0.00%)
Mar 05, 2024
5.392
5.401
5.362
5.372
445,795
-0.02(-0.36%)
Mar 04, 2024
5.411
5.421
5.362
5.392
740,455
-0.02(-0.36%)
Mar 01, 2024
5.421
5.421
5.382
5.411
984,617
+0.05(+0.91%)
Feb 29, 2024
5.382
5.383
5.343
5.362
631,150
+0.00(+0.00%)
Feb 28, 2024
5.353
5.377
5.344
5.362
507,038
+0.01(+0.18%)
Feb 27, 2024
5.304
5.362
5.294
5.353
850,759
+0.06(+1.10%)
Feb 26, 2024
5.294
5.309
5.275
5.294
587,866
+0.02(+0.37%)
Feb 23, 2024
5.324
5.324
5.275
5.275
496,455
-0.04(-0.73%)
Feb 22, 2024
5.294
5.324
5.294
5.314
533,580
+0.04(+0.74%)
Feb 21, 2024
5.246
5.294
5.236
5.275
740,472
+0.05(+0.93%)
Feb 20, 2024
5.217
5.265
5.207
5.226
612,554
+0.01(+0.19%)
Feb 16, 2024
5.236
5.246
5.197
5.217
695,694
-0.01(-0.19%)
Feb 15, 2024
5.226
5.265
5.226
5.226
909,075
+0.00(+0.00%)
Feb 14, 2024
5.207
5.246
5.207
5.226
618,237
+0.02(+0.45%)
Feb 13, 2024
5.165
5.203
5.126
5.203
1,039,345
+0.02(+0.37%)
Feb 12, 2024
5.193
5.202
5.165
5.184
678,424
+0.02(+0.37%)
Feb 09, 2024
5.174
5.179
5.145
5.165
522,017
+0.00(+0.00%)
Feb 08, 2024
5.193
5.203
5.145
5.165
776,297
-0.03(-0.56%)
Feb 07, 2024
5.165
5.203
5.165
5.193
574,168
+0.00(+0.00%)
Feb 06, 2024
5.145
5.193
5.108
5.193
897,315
+0.08(+1.50%)
Feb 05, 2024
5.184
5.184
5.078
5.117
1,141,455
-0.04(-0.75%)
Feb 02, 2024
5.203
5.213
5.145
5.155
883,109
-0.07(-1.29%)
Feb 01, 2024
5.213
5.227
5.184
5.222
849,465
+0.06(+1.12%)
Jan 31, 2024
5.155
5.174
5.141
5.165
747,495
+0.02(+0.37%)
Jan 30, 2024
5.097
5.145
5.093
5.145
574,961
+0.05(+0.94%)
Jan 29, 2024
5.097
5.097
5.068
5.097
329,757
+0.01(+0.19%)
Jan 26, 2024
5.078
5.088
5.040
5.088
845,840
+0.03(+0.57%)
Jan 25, 2024
5.068
5.078
5.049
5.059
572,740
-0.01(-0.19%)
Jan 24, 2024
5.097
5.097
5.059
5.068
651,828
-0.01(-0.19%)
Jan 23, 2024
5.097
5.107
5.049
5.078
565,001
-0.01(-0.19%)
Jan 22, 2024
5.068
5.107
5.052
5.088
648,202
+0.06(+1.15%)
Jan 19, 2024
4.982
5.049
4.982
5.030
657,650
+0.05(+0.97%)
Jan 18, 2024
5.011
5.030
4.972
4.982
762,861
-0.01(-0.19%)
Jan 17, 2024
5.001
5.020
4.992
4.992
874,050
-0.03(-0.57%)
Jan 16, 2024
5.030
5.044
5.001
5.020
1,168,008
-0.02(-0.38%)
Jan 12, 2024
5.068
5.083
5.030
5.040
1,039,875
-0.08(-1.50%)
Jan 11, 2024
5.068
5.117
5.040
5.117
592,842
+0.03(+0.64%)
Jan 10, 2024
5.093
5.093
5.055
5.084
1,386,675
+0.00(+0.00%)
Jan 09, 2024
5.103
5.103
5.065
5.084
1,171,971
-0.02(-0.37%)
Jan 08, 2024
5.036
5.103
5.027
5.103
824,149
+0.07(+1.32%)
Jan 05, 2024
4.998
5.041
4.989
5.036
755,280
+0.00(+0.00%)
Jan 04, 2024
4.960
5.036
4.951
5.036
1,054,496
+0.06(+1.15%)
Jan 03, 2024
5.017
5.027
4.960
4.979
752,031
-0.06(-1.13%)
Jan 02, 2024
4.970
5.073
4.960
5.036
929,907
+0.07(+1.34%)
Dec 29, 2023
4.979
4.989
4.960
4.970
838,816
+0.02(+0.38%)
Dec 28, 2023
4.922
4.951
4.898
4.951
706,386
+0.04(+0.78%)
Dec 27, 2023
4.903
4.922
4.897
4.912
742,167
+0.01(+0.19%)
Dec 26, 2023
4.893
4.912
4.874
4.903
1,107,457
+0.02(+0.39%)
Dec 22, 2023
4.912
4.922
4.865
4.884
879,766
+0.00(+0.00%)
Dec 21, 2023
4.922
4.922
4.865
4.884
859,713
-0.01(-0.19%)
Dec 20, 2023
4.922
4.923
4.874
4.893
861,457
-0.02(-0.39%)
Dec 19, 2023
4.941
4.951
4.903
4.912
1,077,586
-0.03(-0.58%)
Dec 18, 2023
5.027
5.036
4.912
4.941
1,036,033
-0.06(-1.14%)
Dec 15, 2023
5.046
5.055
4.998
4.998
510,599
-0.05(-0.94%)
Dec 14, 2023
4.989
5.055
4.974
5.046
959,548
+0.07(+1.42%)
Dec 13, 2023
4.872
4.975
4.834
4.975
989,911
+0.11(+2.33%)
Dec 12, 2023
4.890
4.890
4.853
4.862
527,633
-0.02(-0.39%)
Dec 11, 2023
4.900
4.909
4.862
4.881
771,390
+0.00(+0.00%)
Dec 08, 2023
4.872
4.890
4.871
4.881
441,549
+0.01(+0.19%)
Dec 07, 2023
4.815
4.881
4.806
4.872
608,872
+0.05(+0.98%)
Dec 06, 2023
4.825
4.843
4.806
4.825
516,201
+0.01(+0.20%)
Dec 05, 2023
4.787
4.815
4.759
4.815
874,030
+0.04(+0.79%)
Dec 04, 2023
4.806
4.815
4.759
4.777
995,021
-0.03(-0.59%)
Dec 01, 2023
4.768
4.806
4.759
4.806
808,101
+0.07(+1.39%)
Nov 30, 2023
4.721
4.749
4.712
4.740
565,073
+0.01(+0.20%)
Nov 29, 2023
4.693
4.740
4.693
4.730
867,120
+0.04(+0.80%)
Nov 28, 2023
4.759
4.759
4.693
4.693
1,350,977
-0.07(-1.39%)
Nov 27, 2023
4.787
4.787
4.749
4.759
412,902
-0.02(-0.39%)
Nov 24, 2023
4.759
4.777
4.749
4.777
251,465
+0.04(+0.80%)
Nov 22, 2023
4.740
4.768
4.740
4.740
406,395
+0.00(+0.00%)
Nov 21, 2023
4.759
4.768
4.740
4.740
321,069
-0.03(-0.59%)
Nov 20, 2023
4.749
4.777
4.740
4.768
336,862
+0.02(+0.40%)
Nov 17, 2023
4.711
4.749
4.702
4.749
340,295
+0.05(+1.00%)
Nov 16, 2023
4.730
4.737
4.702
4.702
428,134
-0.03(-0.60%)
Nov 15, 2023
4.749
4.756
4.711
4.730
698,818
-0.03(-0.59%)
Nov 14, 2023
4.721
4.768
4.721
4.759
614,177
+0.05(+1.08%)
Nov 13, 2023
4.680
4.708
4.670
4.708
428,737
+0.04(+0.80%)
Nov 10, 2023
4.670
4.689
4.661
4.670
575,411
+0.00(+0.00%)
Nov 09, 2023
4.698
4.726
4.661
4.670
504,597
-0.03(-0.60%)
Nov 08, 2023
4.745
4.745
4.698
4.698
478,463
-0.04(-0.79%)
Nov 07, 2023
4.717
4.748
4.717
4.736
466,500
+0.02(+0.40%)
Nov 06, 2023
4.754
4.773
4.708
4.717
564,358
-0.04(-0.78%)
Nov 03, 2023
4.745
4.782
4.726
4.754
988,483
+0.04(+0.79%)
Nov 02, 2023
4.661
4.726
4.642
4.717
853,814
+0.07(+1.61%)
Nov 01, 2023
4.587
4.642
4.587
4.642
724,813
+0.08(+1.84%)
Oct 31, 2023
4.568
4.587
4.552
4.559
839,288
+0.01(+0.20%)
Oct 30, 2023
4.521
4.559
4.521
4.549
427,728
+0.05(+1.04%)
Oct 27, 2023
4.577
4.582
4.493
4.503
557,205
-0.04(-0.82%)
Oct 26, 2023
4.540
4.559
4.535
4.540
356,908
+0.00(+0.00%)
Oct 25, 2023
4.549
4.568
4.531
4.540
1,150,666
-0.02(-0.41%)
Oct 24, 2023
4.568
4.587
4.559
4.559
679,174
+0.01(+0.20%)
Oct 23, 2023
4.540
4.577
4.531
4.549
517,589
+0.01(+0.21%)
Oct 20, 2023
4.531
4.559
4.521
4.540
660,142
+0.01(+0.21%)
Oct 19, 2023
4.577
4.577
4.531
4.531
783,543
-0.02(-0.41%)
Oct 18, 2023
4.624
4.624
4.549
4.549
855,159
-0.07(-1.61%)
Oct 17, 2023
4.614
4.633
4.596
4.624
492,408
+0.01(+0.20%)
Oct 16, 2023
4.633
4.652
4.596
4.614
672,176
-0.01(-0.20%)
Oct 13, 2023
4.652
4.661
4.624
4.624
287,523
-0.03(-0.60%)
Oct 12, 2023
4.670
4.670
4.633
4.652
416,601
+0.00(+0.08%)
Oct 11, 2023
4.657
4.676
4.620
4.648
419,055
+0.01(+0.20%)
Oct 10, 2023
4.611
4.657
4.611
4.639
573,604
+0.02(+0.40%)
Oct 09, 2023
4.602
4.630
4.593
4.620
456,070
+0.00(+0.00%)
Oct 06, 2023
4.611
4.620
4.593
4.620
480,033
+0.01(+0.20%)
Oct 05, 2023
4.630
4.639
4.583
4.611
448,957
-0.01(-0.20%)
Oct 04, 2023
4.556
4.630
4.537
4.620
984,509
+0.08(+1.83%)
Oct 03, 2023
4.574
4.584
4.537
4.537
552,097
-0.06(-1.20%)
Oct 02, 2023
4.666
4.676
4.574
4.593
1,260,604
-0.07(-1.58%)
Sep 29, 2023
4.713
4.722
4.666
4.666
900,857
-0.02(-0.39%)
Sep 28, 2023
4.676
4.703
4.657
4.685
589,464
+0.01(+0.20%)
Sep 27, 2023
4.703
4.713
4.648
4.676
594,532
-0.02(-0.39%)
Sep 26, 2023
4.722
4.722
4.676
4.694
638,445
-0.03(-0.59%)
Sep 25, 2023
4.713
4.713
4.694
4.722
394,871
+0.00(+0.00%)
Sep 22, 2023
4.713
4.740
4.703
4.722
647,082
+0.03(+0.59%)
Sep 21, 2023
4.703
4.722
4.694
4.694
623,504
-0.02(-0.39%)
Sep 20, 2023
4.703
4.722
4.685
4.713
502,893
+0.02(+0.39%)
Sep 19, 2023
4.685
4.703
4.674
4.694
380,059
+0.00(+0.00%)
Sep 18, 2023
4.666
4.703
4.662
4.694
501,096
+0.03(+0.59%)
Sep 15, 2023
4.666
4.694
4.666
4.666
652,207
-0.03(-0.59%)
Sep 14, 2023
4.703
4.713
4.676
4.694
627,957
+0.02(+0.47%)
Sep 13, 2023
4.690
4.708
4.672
4.672
1,054,358
-0.01(-0.20%)
Sep 12, 2023
4.663
4.681
4.663
4.681
759,641
+0.03(+0.59%)
Sep 11, 2023
4.663
4.677
4.645
4.654
550,511
-0.02(-0.39%)
Sep 08, 2023
4.672
4.681
4.654
4.672
301,687
+0.01(+0.20%)
Sep 07, 2023
4.645
4.672
4.636
4.663
442,358
+0.00(+0.00%)
Sep 06, 2023
4.672
4.677
4.636
4.663
722,918
-0.01(-0.20%)
Sep 05, 2023
4.690
4.690
4.654
4.672
628,381
+0.00(+0.00%)
Sep 01, 2023
4.690
4.690
4.654
4.672
542,853
+0.03(+0.59%)
Aug 31, 2023
4.690
4.699
4.636
4.645
891,078
-0.05(-0.97%)
Aug 30, 2023
4.690
4.699
4.681
4.690
483,883
+0.01(+0.19%)
Aug 29, 2023
4.663
4.690
4.640
4.681
769,958
+0.02(+0.39%)
Aug 28, 2023
4.681
4.681
4.645
4.663
530,710
+0.00(+0.00%)
Aug 25, 2023
4.672
4.672
4.636
4.663
282,038
-0.01(-0.20%)
Aug 24, 2023
4.681
4.681
4.645
4.672
240,181
+0.01(+0.20%)
Aug 23, 2023
4.636
4.663
4.626
4.663
517,573
+0.05(+0.99%)
Aug 22, 2023
4.645
4.645
4.608
4.617
279,433
-0.01(-0.20%)
Aug 21, 2023
4.636
4.636
4.608
4.626
460,210
+0.04(+0.80%)
Aug 18, 2023
4.608
4.625
4.590
4.590
499,092
-0.02(-0.40%)
Aug 17, 2023
4.626
4.636
4.590
4.608
258,013
+0.00(+0.00%)
Aug 16, 2023
4.626
4.636
4.608
4.608
267,406
-0.02(-0.39%)
Aug 15, 2023
4.645
4.654
4.608
4.626
272,917
-0.03(-0.59%)
Aug 14, 2023
4.654
4.667
4.622
4.654
411,711
+0.03(+0.54%)
Aug 11, 2023
4.638
4.647
4.611
4.629
504,085
-0.02(-0.39%)
Aug 10, 2023
4.629
4.656
4.613
4.647
1,210,556
+0.06(+1.38%)
Aug 09, 2023
4.592
4.615
4.574
4.583
613,122
+0.00(+0.00%)
Aug 08, 2023
4.574
4.583
4.565
4.583
544,477
+0.00(+0.00%)
Aug 07, 2023
4.565
4.592
4.565
4.583
445,973
+0.03(+0.60%)
Aug 04, 2023
4.565
4.574
4.529
4.556
815,001
+0.02(+0.40%)
Aug 03, 2023
4.538
4.565
4.529
4.538
436,028
-0.01(-0.20%)
Aug 02, 2023
4.565
4.574
4.538
4.547
441,228
-0.02(-0.40%)
Aug 01, 2023
4.602
4.609
4.556
4.565
950,752
-0.03(-0.59%)
Jul 31, 2023
4.583
4.602
4.574
4.592
703,351
+0.01(+0.20%)
Jul 28, 2023
4.565
4.583
4.556
4.583
392,571
+0.04(+0.80%)
Jul 27, 2023
4.565
4.574
4.538
4.547
454,734
+0.00(+0.00%)
Jul 26, 2023
4.538
4.565
4.538
4.547
549,454
+0.00(+0.00%)
Jul 25, 2023
4.565
4.574
4.538
4.547
394,985
-0.01(-0.20%)
Jul 24, 2023
4.556
4.574
4.529
4.556
393,431
+0.01(+0.20%)
Jul 21, 2023
4.547
4.556
4.538
4.547
288,609
+0.03(+0.60%)
Jul 20, 2023
4.511
4.538
4.502
4.520
633,366
+0.00(+0.00%)
Jul 19, 2023
4.565
4.565
4.502
4.520
1,069,525
-0.04(-0.79%)
Jul 18, 2023
4.574
4.592
4.556
4.556
568,925
-0.05(-0.98%)
Jul 17, 2023
4.565
4.602
4.547
4.602
494,064
+0.05(+0.99%)
Jul 14, 2023
4.565
4.583
4.538
4.556
489,874
-0.02(-0.40%)
Jul 13, 2023
4.583
4.592
4.556
4.574
408,269
+0.02(+0.55%)
Jul 12, 2023
4.559
4.594
4.550
4.550
636,723
+0.00(+0.00%)
Jul 11, 2023
4.550
4.550
4.532
4.550
311,700
+0.03(+0.59%)
Jul 10, 2023
4.523
4.559
4.496
4.523
687,603
+0.03(+0.60%)
Jul 07, 2023
4.451
4.514
4.451
4.496
444,494
+0.04(+0.80%)
Jul 06, 2023
4.505
4.514
4.460
4.460
446,995
-0.06(-1.39%)
Jul 05, 2023
4.523
4.541
4.514
4.523
286,340
-0.02(-0.39%)
Jul 03, 2023
4.523
4.559
4.514
4.541
375,802
+0.02(+0.40%)
Jun 30, 2023
4.487
4.523
4.469
4.523
515,895
+0.05(+1.20%)
Jun 29, 2023
4.460
4.496
4.442
4.469
740,928
+0.01(+0.20%)
Jun 28, 2023
4.433
4.469
4.433
4.460
408,760
+0.02(+0.40%)
Jun 27, 2023
4.424
4.460
4.424
4.442
368,778
+0.02(+0.40%)
Jun 26, 2023
4.433
4.451
4.406
4.424
440,738
+0.01(+0.20%)
Jun 23, 2023
4.424
4.442
4.410
4.415
335,009
-0.01(-0.20%)
Jun 22, 2023
4.442
4.451
4.406
4.424
1,010,042
-0.02(-0.40%)
Jun 21, 2023
4.460
4.478
4.433
4.442
386,983
-0.01(-0.20%)
Jun 20, 2023
4.487
4.496
4.433
4.451
635,617
-0.04(-0.80%)
Jun 16, 2023
4.523
4.523
4.487
4.487
352,978
-0.03(-0.60%)
Jun 15, 2023
4.460
4.532
4.433
4.514
1,028,153
+0.05(+1.20%)
Jun 14, 2023
4.478
4.496
4.451
4.460
656,243
+0.01(+0.15%)
Jun 13, 2023
4.436
4.471
4.431
4.453
399,373
+0.04(+0.80%)
Jun 12, 2023
4.391
4.427
4.373
4.418
198,880
+0.04(+0.81%)
Jun 09, 2023
4.382
4.409
4.373
4.382
361,212
+0.00(+0.00%)
Jun 08, 2023
4.391
4.415
4.382
4.382
470,320
-0.02(-0.40%)
Jun 07, 2023
4.400
4.426
4.396
4.400
223,313
+0.00(+0.00%)
Jun 06, 2023
4.365
4.409
4.365
4.400
292,306
+0.04(+0.81%)
Jun 05, 2023
4.382
4.400
4.365
4.365
250,374
-0.01(-0.20%)
Jun 02, 2023
4.400
4.400
4.373
4.373
357,954
+0.00(+0.00%)
Jun 01, 2023
4.382
4.409
4.365
4.373
681,874
+0.02(+0.41%)
May 31, 2023
4.347
4.373
4.338
4.356
504,302
+0.00(+0.00%)
May 30, 2023
4.311
4.356
4.311
4.356
485,971
+0.05(+1.24%)
May 26, 2023
4.302
4.320
4.296
4.302
406,288
+0.00(+0.00%)
May 25, 2023
4.311
4.329
4.285
4.302
393,424
-0.02(-0.41%)
May 24, 2023
4.338
4.338
4.316
4.320
601,934
-0.02(-0.41%)
May 23, 2023
4.365
4.365
4.329
4.338
417,792
-0.03(-0.61%)
May 22, 2023
4.356
4.373
4.338
4.365
517,248
+0.01(+0.20%)
May 19, 2023
4.382
4.400
4.356
4.356
410,383
-0.02(-0.41%)
May 18, 2023
4.391
4.408
4.356
4.373
392,049
-0.01(-0.20%)
May 17, 2023
4.409
4.409
4.382
4.382
219,952
+0.00(+0.00%)
May 16, 2023
4.409
4.418
4.373
4.382
162,889
-0.02(-0.40%)
May 15, 2023
4.391
4.409
4.373
4.400
350,275
+0.01(+0.20%)
May 12, 2023
4.436
4.462
4.391
4.391
388,442
-0.03(-0.65%)
May 11, 2023
4.411
4.420
4.394
4.420
491,292
+0.03(+0.60%)
May 10, 2023
4.429
4.438
4.376
4.394
346,691
+0.00(+0.00%)
May 09, 2023
4.402
4.411
4.385
4.394
312,689
+0.02(+0.40%)
May 08, 2023
4.420
4.420
4.376
4.376
380,427
-0.04(-0.99%)
May 05, 2023
4.438
4.446
4.411
4.420
337,524
+0.01(+0.20%)
May 04, 2023
4.402
4.411
4.376
4.411
422,430
+0.02(+0.40%)
May 03, 2023
4.411
4.429
4.394
4.394
221,057
-0.01(-0.20%)
May 02, 2023
4.473
4.473
4.385
4.402
512,633
-0.06(-1.38%)
May 01, 2023
4.473
4.490
4.455
4.464
453,144
+0.00(+0.00%)
Apr 28, 2023
4.446
4.473
4.438
4.464
411,872
+0.02(+0.40%)
Apr 27, 2023
4.429
4.455
4.411
4.446
308,093
+0.03(+0.60%)
Apr 26, 2023
4.429
4.438
4.411
4.420
193,965
-0.02(-0.40%)
Apr 25, 2023
4.464
4.464
4.429
4.438
418,351
-0.03(-0.59%)
Apr 24, 2023
4.455
4.464
4.438
4.464
286,355
+0.03(+0.59%)
Apr 21, 2023
4.455
4.455
4.431
4.438
485,341
-0.03(-0.59%)
Apr 20, 2023
4.446
4.464
4.429
4.464
365,919
+0.02(+0.40%)
Apr 19, 2023
4.429
4.455
4.429
4.446
253,924
+0.00(+0.00%)
Apr 18, 2023
4.438
4.455
4.438
4.446
347,301
+0.01(+0.20%)
Apr 17, 2023
4.438
4.455
4.420
4.438
380,741
+0.02(+0.40%)
Apr 14, 2023
4.455
4.464
4.411
4.420
361,194
-0.02(-0.40%)
Apr 13, 2023
4.464
4.490
4.429
4.438
825,533
-0.01(-0.25%)
Apr 12, 2023
4.449
4.466
4.422
4.449
433,343
+0.03(+0.59%)
Apr 11, 2023
4.422
4.431
4.405
4.422
420,590
+0.03(+0.59%)
Apr 10, 2023
4.370
4.405
4.370
4.396
706,072
+0.02(+0.40%)
Apr 06, 2023
4.405
4.405
4.353
4.379
979,583
+0.00(+0.00%)
Apr 05, 2023
4.414
4.414
4.348
4.379
938,788
-0.01(-0.20%)
Apr 04, 2023
4.449
4.470
4.388
4.388
771,346
-0.07(-1.56%)
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.