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 (%)
Mar 31, 2015
7.222
7.240
7.200
7.208
116,301
-0.04(-0.49%)
Mar 30, 2015
7.226
7.257
7.226
7.244
87,904
+0.01(+0.11%)
Mar 27, 2015
7.231
7.253
7.226
7.236
66,195
-0.01(-0.11%)
Mar 26, 2015
7.235
7.253
7.235
7.244
78,523
+0.00(+0.06%)
Mar 25, 2015
7.217
7.240
7.195
7.240
145,429
+0.03(+0.37%)
Mar 24, 2015
7.253
7.253
7.195
7.213
91,180
-0.04(-0.61%)
Mar 23, 2015
7.235
7.257
7.226
7.257
128,920
+0.02(+0.31%)
Mar 20, 2015
7.213
7.244
7.204
7.235
68,059
+0.01(+0.18%)
Mar 19, 2015
7.248
7.248
7.213
7.222
53,347
-0.03(-0.43%)
Mar 18, 2015
7.195
7.257
7.191
7.253
87,875
+0.04(+0.50%)
Mar 17, 2015
7.266
7.266
7.209
7.217
103,109
-0.04(-0.52%)
Mar 16, 2015
7.245
7.258
7.193
7.254
289,940
+0.00(+0.06%)
Mar 13, 2015
7.206
7.250
7.162
7.250
81,157
+0.06(+0.79%)
Mar 12, 2015
7.237
7.254
7.158
7.193
156,427
-0.02(-0.30%)
Mar 11, 2015
7.228
7.254
7.201
7.215
74,565
+0.00(+0.06%)
Mar 10, 2015
7.228
7.241
7.197
7.210
95,059
-0.02(-0.30%)
Mar 09, 2015
7.219
7.254
7.219
7.232
155,342
+0.01(+0.18%)
Mar 06, 2015
7.232
7.254
7.162
7.219
238,129
-0.01(-0.12%)
Mar 05, 2015
7.272
7.272
7.197
7.228
130,049
-0.03(-0.42%)
Mar 04, 2015
7.263
7.267
7.254
7.258
66,667
-0.01(-0.12%)
Mar 03, 2015
7.276
7.276
7.245
7.267
76,959
+0.00(+0.00%)
Mar 02, 2015
7.258
7.285
7.258
7.267
152,179
-0.01(-0.18%)
Feb 27, 2015
7.276
7.280
7.243
7.280
140,122
+0.02(+0.30%)
Feb 26, 2015
7.201
7.258
7.199
7.258
350,207
+0.05(+0.67%)
Feb 25, 2015
7.201
7.219
7.180
7.210
159,610
+0.00(+0.06%)
Feb 24, 2015
7.171
7.210
7.162
7.206
165,267
+0.04(+0.49%)
Feb 23, 2015
7.105
7.184
7.105
7.171
141,048
+0.02(+0.31%)
Feb 20, 2015
7.136
7.149
7.109
7.149
105,992
+0.02(+0.25%)
Feb 19, 2015
7.118
7.136
7.096
7.131
65,301
+0.03(+0.43%)
Feb 18, 2015
7.136
7.138
7.083
7.101
87,988
-0.03(-0.37%)
Feb 17, 2015
7.144
7.175
7.121
7.127
108,511
-0.01(-0.18%)
Feb 13, 2015
7.127
7.140
7.140
7.140
117,880
+0.04(+0.56%)
Feb 12, 2015
7.144
7.153
7.074
7.101
119,569
-0.01(-0.14%)
Feb 11, 2015
7.137
7.139
7.102
7.111
66,464
-0.02(-0.24%)
Feb 10, 2015
7.150
7.154
7.102
7.128
73,236
-0.01(-0.12%)
Feb 09, 2015
7.128
7.172
7.128
7.137
124,029
+0.03(+0.37%)
Feb 06, 2015
7.115
7.146
7.106
7.111
59,836
+0.00(+0.00%)
Feb 05, 2015
7.111
7.132
7.093
7.111
48,346
-0.00(-0.06%)
Feb 04, 2015
7.106
7.132
7.085
7.115
101,686
+0.02(+0.25%)
Feb 03, 2015
7.085
7.106
7.076
7.098
97,228
+0.03(+0.49%)
Feb 02, 2015
7.041
7.063
7.032
7.063
96,374
+0.06(+0.81%)
Jan 30, 2015
7.028
7.028
6.997
7.006
67,453
+0.00(+0.06%)
Jan 29, 2015
7.045
7.076
6.993
7.002
97,864
-0.03(-0.37%)
Jan 28, 2015
7.085
7.111
7.019
7.028
117,486
-0.05(-0.68%)
Jan 27, 2015
7.058
7.076
7.024
7.076
105,886
+0.03(+0.43%)
Jan 26, 2015
7.098
7.111
6.984
7.045
149,947
-0.02(-0.31%)
Jan 23, 2015
7.080
7.172
7.058
7.067
117,559
+0.00(+0.00%)
Jan 22, 2015
7.054
7.093
7.026
7.067
210,133
+0.05(+0.65%)
Jan 21, 2015
7.024
7.054
7.011
7.022
132,930
+0.03(+0.47%)
Jan 20, 2015
7.102
7.102
6.967
6.989
244,342
-0.07(-1.05%)
Jan 16, 2015
7.028
7.063
6.958
7.063
146,319
+0.05(+0.75%)
Jan 15, 2015
7.063
7.076
6.971
7.011
122,814
+0.01(+0.17%)
Jan 14, 2015
7.046
7.046
6.977
6.999
96,819
-0.03(-0.49%)
Jan 13, 2015
7.064
7.094
7.033
7.033
145,584
+0.02(+0.25%)
Jan 12, 2015
7.098
7.111
7.016
7.016
139,045
-0.01(-0.18%)
Jan 09, 2015
7.111
7.111
7.020
7.029
150,932
-0.06(-0.79%)
Jan 08, 2015
7.077
7.090
7.042
7.085
124,006
+0.06(+0.80%)
Jan 07, 2015
7.003
7.068
6.986
7.029
173,218
+0.07(+1.06%)
Jan 06, 2015
6.973
7.012
6.956
6.956
65,460
-0.02(-0.25%)
Jan 05, 2015
6.934
6.973
6.934
6.973
47,646
+0.01(+0.12%)
Jan 02, 2015
6.925
6.964
6.921
6.964
146,535
+0.06(+0.94%)
Dec 31, 2014
6.921
6.899
6.899
6.899
339,354
-0.02(-0.25%)
Dec 30, 2014
6.981
6.981
6.856
6.917
204,857
-0.07(-1.05%)
Dec 29, 2014
7.003
7.038
6.969
6.990
179,325
-0.01(-0.19%)
Dec 26, 2014
7.020
7.042
6.977
7.003
137,141
-0.03(-0.43%)
Dec 24, 2014
7.077
7.033
7.033
7.033
207,730
+0.03(+0.37%)
Dec 23, 2014
7.007
7.046
6.943
7.007
239,313
+0.13(+1.90%)
Dec 22, 2014
6.945
6.996
6.800
6.877
224,624
-0.09(-1.34%)
Dec 19, 2014
7.022
7.102
6.958
6.971
274,703
-0.03(-0.43%)
Dec 18, 2014
6.915
7.017
6.890
7.000
249,806
+0.14(+2.11%)
Dec 17, 2014
6.698
6.907
6.685
6.856
287,792
+0.16(+2.32%)
Dec 16, 2014
6.788
6.788
6.639
6.700
467,663
-0.09(-1.30%)
Dec 15, 2014
6.789
6.941
6.768
6.789
469,286
+0.02(+0.31%)
Dec 12, 2014
6.810
6.839
6.768
6.768
410,316
-0.10(-1.48%)
Dec 11, 2014
6.865
6.890
6.865
6.869
200,777
+0.00(+0.00%)
Dec 10, 2014
6.890
6.937
6.848
6.869
259,066
-0.03(-0.49%)
Dec 09, 2014
6.954
6.954
6.218
6.903
559,531
-0.09(-1.33%)
Dec 08, 2014
7.013
7.046
6.979
6.996
233,193
-0.03(-0.42%)
Dec 05, 2014
7.063
7.072
7.021
7.025
173,475
-0.04(-0.54%)
Dec 04, 2014
7.089
7.089
7.051
7.063
269,197
-0.01(-0.08%)
Dec 03, 2014
7.072
7.127
7.069
7.069
188,125
-0.06(-0.87%)
Dec 02, 2014
7.156
7.156
7.127
7.131
86,360
-0.03(-0.36%)
Dec 01, 2014
7.106
7.156
7.106
7.156
109,096
+0.01(+0.12%)
Nov 28, 2014
7.152
7.169
7.127
7.148
35,665
+0.01(+0.18%)
Nov 26, 2014
7.139
7.135
7.135
7.135
176,114
+0.01(+0.15%)
Nov 25, 2014
7.173
7.186
7.108
7.125
211,484
-0.03(-0.39%)
Nov 24, 2014
7.152
7.190
7.148
7.152
109,070
+0.02(+0.24%)
Nov 21, 2014
7.177
7.211
7.106
7.135
132,732
+0.02(+0.30%)
Nov 20, 2014
7.114
7.158
7.068
7.114
66,542
-0.00(-0.06%)
Nov 19, 2014
7.110
7.148
7.106
7.118
101,474
+0.01(+0.12%)
Nov 18, 2014
7.161
7.211
7.072
7.110
243,571
-0.03(-0.42%)
Nov 17, 2014
7.220
7.220
7.139
7.139
163,933
-0.03(-0.41%)
Nov 14, 2014
7.211
7.258
7.148
7.169
162,037
-0.04(-0.59%)
Nov 13, 2014
7.241
7.258
7.199
7.211
125,943
-0.02(-0.25%)
Nov 12, 2014
7.288
7.288
7.217
7.229
65,588
-0.01(-0.17%)
Nov 11, 2014
7.276
7.276
7.234
7.242
120,007
-0.02(-0.23%)
Nov 10, 2014
7.238
7.288
7.238
7.259
90,496
+0.03(+0.46%)
Nov 07, 2014
7.276
7.280
7.217
7.225
134,278
-0.03(-0.46%)
Nov 06, 2014
7.280
7.297
7.250
7.259
83,668
+0.00(+0.00%)
Nov 05, 2014
7.301
7.301
7.242
7.259
123,844
-0.03(-0.35%)
Nov 04, 2014
7.288
7.288
7.267
7.284
70,462
+0.00(+0.00%)
Nov 03, 2014
7.297
7.301
7.250
7.284
78,706
+0.00(+0.06%)
Oct 31, 2014
7.280
7.280
7.234
7.280
144,102
+0.06(+0.87%)
Oct 30, 2014
7.217
7.267
7.217
7.217
126,056
+0.00(+0.00%)
Oct 29, 2014
7.288
7.292
7.205
7.217
212,954
-0.06(-0.81%)
Oct 28, 2014
7.238
7.280
7.225
7.276
123,555
+0.05(+0.70%)
Oct 27, 2014
7.250
7.229
7.222
7.225
118,908
-0.00(-0.06%)
Oct 24, 2014
7.305
7.305
7.229
7.229
112,387
-0.05(-0.63%)
Oct 23, 2014
7.271
7.305
7.267
7.276
111,303
+0.04(+0.55%)
Oct 22, 2014
7.313
7.313
7.236
7.236
128,518
-0.05(-0.65%)
Oct 21, 2014
7.280
7.292
7.259
7.283
112,118
+0.07(+0.98%)
Oct 20, 2014
7.204
7.242
7.204
7.213
129,774
+0.03(+0.41%)
Oct 17, 2014
7.125
7.229
7.125
7.183
168,219
+0.10(+1.40%)
Oct 16, 2014
6.975
7.105
6.975
7.084
251,207
+0.09(+1.31%)
Oct 15, 2014
7.038
7.046
6.896
6.992
433,398
-0.09(-1.24%)
Oct 14, 2014
7.192
7.259
7.055
7.080
178,110
-0.11(-1.56%)
Oct 13, 2014
7.250
7.284
7.155
7.192
96,408
-0.03(-0.40%)
Oct 10, 2014
7.259
7.263
7.196
7.221
100,793
-0.03(-0.37%)
Oct 09, 2014
7.242
7.280
7.209
7.248
180,064
+0.01(+0.20%)
Oct 08, 2014
7.250
7.267
7.196
7.234
202,889
+0.00(+0.00%)
Oct 07, 2014
7.321
7.321
7.192
7.234
160,695
-0.09(-1.25%)
Oct 06, 2014
7.250
7.376
7.240
7.325
239,613
+0.11(+1.56%)
Oct 03, 2014
7.234
7.234
7.205
7.213
168,199
+0.03(+0.41%)
Oct 02, 2014
7.267
7.267
7.171
7.184
207,984
-0.05(-0.63%)
Oct 01, 2014
7.230
7.325
7.221
7.230
200,962
+0.02(+0.27%)
Sep 30, 2014
7.238
7.265
7.196
7.210
110,819
+0.02(+0.31%)
Sep 29, 2014
7.209
7.225
7.175
7.188
55,361
-0.03(-0.35%)
Sep 26, 2014
7.184
7.221
7.084
7.213
93,982
+0.00(+0.03%)
Sep 25, 2014
7.271
7.271
7.205
7.211
105,669
-0.06(-0.83%)
Sep 24, 2014
7.213
7.271
7.167
7.271
96,173
+0.05(+0.75%)
Sep 23, 2014
7.292
7.296
7.180
7.217
199,006
-0.05(-0.69%)
Sep 22, 2014
7.325
7.359
7.263
7.267
152,480
-0.05(-0.68%)
Sep 19, 2014
7.351
7.367
7.309
7.317
115,667
+0.01(+0.11%)
Sep 18, 2014
7.351
7.376
7.305
7.309
68,858
+0.01(+0.11%)
Sep 17, 2014
7.346
7.380
7.292
7.301
66,324
-0.01(-0.11%)
Sep 16, 2014
7.313
7.346
7.292
7.309
114,061
+0.02(+0.33%)
Sep 15, 2014
7.277
7.318
7.277
7.285
78,567
-0.01(-0.17%)
Sep 12, 2014
7.318
7.347
7.293
7.298
134,560
-0.05(-0.62%)
Sep 11, 2014
7.384
7.384
7.343
7.343
120,111
-0.03(-0.43%)
Sep 10, 2014
7.368
7.397
7.351
7.375
86,991
-0.01(-0.07%)
Sep 09, 2014
7.401
7.409
7.353
7.380
105,796
+0.00(+0.00%)
Sep 08, 2014
7.380
7.422
7.380
7.380
93,321
+0.02(+0.28%)
Sep 05, 2014
7.422
7.422
7.355
7.360
88,383
-0.07(-0.89%)
Sep 04, 2014
7.422
7.426
7.389
7.426
73,776
+0.02(+0.22%)
Sep 03, 2014
7.384
7.409
7.372
7.409
98,278
+0.04(+0.51%)
Sep 02, 2014
7.405
7.405
7.368
7.372
94,604
-0.02(-0.22%)
Aug 29, 2014
7.360
7.389
7.389
7.389
79,966
+0.05(+0.62%)
Aug 28, 2014
7.368
7.380
7.326
7.343
204,648
-0.01(-0.17%)
Aug 27, 2014
7.380
7.413
7.339
7.355
203,186
-0.00(-0.06%)
Aug 26, 2014
7.364
7.389
7.339
7.360
137,829
+0.00(+0.00%)
Aug 25, 2014
7.409
7.413
7.347
7.360
95,007
-0.03(-0.39%)
Aug 22, 2014
7.397
7.409
7.355
7.389
52,135
+0.02(+0.22%)
Aug 21, 2014
7.360
7.409
7.359
7.372
64,956
+0.02(+0.34%)
Aug 20, 2014
7.401
7.430
7.335
7.347
124,524
-0.08(-1.06%)
Aug 19, 2014
7.405
7.430
7.405
7.426
126,740
+0.04(+0.49%)
Aug 18, 2014
7.409
7.409
7.376
7.390
73,097
+0.01(+0.07%)
Aug 15, 2014
7.418
7.426
7.376
7.384
221,716
+0.02(+0.21%)
Aug 14, 2014
7.357
7.386
7.336
7.369
100,903
+0.02(+0.22%)
Aug 13, 2014
7.353
7.353
7.353
7.353
65,404
+0.03(+0.39%)
Aug 12, 2014
7.291
7.344
7.291
7.324
77,894
+0.02(+0.23%)
Aug 11, 2014
7.291
7.332
7.283
7.307
83,054
+0.03(+0.45%)
Aug 08, 2014
7.250
7.283
7.241
7.275
66,778
+0.06(+0.80%)
Aug 07, 2014
7.242
7.270
7.209
7.217
104,709
+0.01(+0.11%)
Aug 06, 2014
7.188
7.221
7.139
7.209
155,995
+0.04(+0.52%)
Aug 05, 2014
7.229
7.254
7.143
7.172
184,123
-0.04(-0.51%)
Aug 04, 2014
7.283
7.303
7.126
7.209
192,795
-0.05(-0.74%)
Aug 01, 2014
7.369
7.414
7.225
7.262
232,156
-0.09(-1.23%)
Jul 31, 2014
7.340
7.381
7.295
7.353
209,151
-0.00(-0.06%)
Jul 30, 2014
7.349
7.361
7.340
7.357
124,601
+0.03(+0.35%)
Jul 29, 2014
7.365
7.369
7.303
7.331
302,954
-0.04(-0.51%)
Jul 28, 2014
7.394
7.398
7.344
7.369
352,035
+0.01(+0.11%)
Jul 25, 2014
7.381
7.418
7.361
7.361
190,422
-0.01(-0.11%)
Jul 24, 2014
7.386
7.402
7.365
7.369
177,913
+0.00(+0.00%)
Jul 23, 2014
7.381
7.406
7.369
7.369
189,330
+0.01(+0.11%)
Jul 22, 2014
7.394
7.394
7.361
7.361
311,604
-0.00(-0.06%)
Jul 21, 2014
7.394
7.394
7.365
7.365
198,208
-0.01(-0.11%)
Jul 18, 2014
7.398
7.414
7.365
7.373
208,818
-0.04(-0.50%)
Jul 17, 2014
7.427
7.472
7.386
7.410
225,724
-0.01(-0.18%)
Jul 16, 2014
7.424
7.456
7.416
7.424
138,787
+0.00(+0.05%)
Jul 15, 2014
7.510
7.534
7.420
7.420
208,994
-0.08(-1.04%)
Jul 14, 2014
7.501
7.530
7.493
7.497
320,222
+0.02(+0.27%)
Jul 11, 2014
7.477
7.477
7.465
7.477
67,057
+0.00(+0.00%)
Jul 10, 2014
7.456
7.477
7.440
7.477
107,970
-0.01(-0.16%)
Jul 09, 2014
7.489
7.506
7.461
7.489
139,497
+0.00(+0.00%)
Jul 08, 2014
7.477
7.497
7.465
7.489
126,938
+0.01(+0.11%)
Jul 07, 2014
7.477
7.518
7.456
7.481
194,720
+0.01(+0.16%)
Jul 03, 2014
7.485
7.469
7.469
7.469
62,412
+0.00(+0.05%)
Jul 02, 2014
7.493
7.510
7.440
7.465
108,232
-0.02(-0.33%)
Jul 01, 2014
7.514
7.514
7.465
7.489
177,196
-0.00(-0.05%)
Jun 30, 2014
7.485
7.499
7.465
7.493
60,478
+0.02(+0.27%)
Jun 27, 2014
7.485
7.501
7.473
7.473
94,986
-0.01(-0.11%)
Jun 26, 2014
7.465
7.483
7.461
7.481
133,104
+0.02(+0.22%)
Jun 25, 2014
7.452
7.469
7.432
7.465
105,931
+0.01(+0.16%)
Jun 24, 2014
7.424
7.461
7.424
7.452
60,561
+0.01(+0.11%)
Jun 23, 2014
7.436
7.452
7.424
7.444
123,309
-0.00(-0.05%)
Jun 20, 2014
7.452
7.452
7.420
7.448
78,600
+0.01(+0.11%)
Jun 19, 2014
7.416
7.469
7.416
7.440
109,720
+0.00(+0.03%)
Jun 18, 2014
7.412
7.444
7.399
7.438
93,995
+0.04(+0.52%)
Jun 17, 2014
7.420
7.444
7.375
7.399
138,508
-0.03(-0.39%)
Jun 16, 2014
7.444
7.448
7.412
7.428
106,100
+0.00(+0.04%)
Jun 13, 2014
7.384
7.441
7.380
7.425
120,775
+0.02(+0.33%)
Jun 12, 2014
7.413
7.433
7.376
7.401
107,453
-0.01(-0.11%)
Jun 11, 2014
7.401
7.437
7.388
7.409
166,624
+0.01(+0.16%)
Jun 10, 2014
7.368
7.397
7.356
7.397
108,707
+0.04(+0.50%)
Jun 06, 2014
7.352
7.368
7.352
7.360
107,665
+0.02(+0.22%)
Jun 05, 2014
7.332
7.344
7.311
7.344
94,979
+0.02(+0.22%)
Jun 04, 2014
7.332
7.336
7.310
7.328
116,156
+0.02(+0.24%)
Jun 03, 2014
7.328
7.336
7.307
7.310
82,963
-0.01(-0.19%)
Jun 02, 2014
7.336
7.340
7.311
7.324
105,446
+0.00(+0.06%)
May 30, 2014
7.328
7.348
7.291
7.319
168,402
-0.02(-0.22%)
May 29, 2014
7.283
7.336
7.263
7.336
116,954
+0.06(+0.78%)
May 28, 2014
7.311
7.340
7.279
7.279
183,837
-0.02(-0.33%)
May 27, 2014
7.299
7.324
7.275
7.303
105,517
+0.02(+0.22%)
May 23, 2014
7.311
7.287
7.287
7.287
105,182
-0.03(-0.44%)
May 22, 2014
7.307
7.340
7.299
7.319
140,439
-0.00(-0.06%)
May 21, 2014
7.267
7.324
7.257
7.324
139,266
+0.05(+0.73%)
May 20, 2014
7.348
7.352
7.230
7.271
440,650
-0.07(-0.99%)
May 19, 2014
7.344
7.352
7.332
7.344
107,017
+0.00(+0.00%)
May 16, 2014
7.324
7.348
7.271
7.344
161,865
+0.06(+0.78%)
May 15, 2014
7.319
7.328
7.263
7.287
139,981
-0.01(-0.07%)
May 14, 2014
7.312
7.312
7.280
7.292
124,271
+0.01(+0.11%)
May 13, 2014
7.288
7.329
7.280
7.284
164,035
+0.00(+0.00%)
May 12, 2014
7.296
7.296
7.274
7.284
57,180
+0.01(+0.11%)
May 09, 2014
7.316
7.341
7.276
7.276
117,200
-0.03(-0.39%)
May 08, 2014
7.300
7.332
7.300
7.304
94,244
+0.00(+0.06%)
May 07, 2014
7.308
7.308
7.260
7.300
116,967
+0.01(+0.17%)
May 06, 2014
7.280
7.300
7.256
7.288
198,024
+0.02(+0.28%)
May 05, 2014
7.272
7.288
7.260
7.268
67,475
+0.00(+0.00%)
May 02, 2014
7.280
7.280
7.244
7.268
93,118
+0.00(+0.00%)
May 01, 2014
7.248
7.308
7.248
7.268
160,926
+0.00(+0.06%)
Apr 30, 2014
7.264
7.292
7.240
7.264
92,280
+0.00(+0.06%)
Apr 29, 2014
7.296
7.296
7.240
7.260
219,302
+0.00(+0.00%)
Apr 28, 2014
7.248
7.260
7.228
7.260
133,566
+0.02(+0.22%)
Apr 25, 2014
7.268
7.268
7.224
7.244
117,805
-0.00(-0.06%)
Apr 24, 2014
7.296
7.296
7.236
7.248
133,955
-0.01(-0.11%)
Apr 23, 2014
7.240
7.268
7.220
7.256
166,717
+0.02(+0.22%)
Apr 22, 2014
7.220
7.252
7.220
7.240
118,646
+0.00(+0.00%)
Apr 21, 2014
7.191
7.240
7.177
7.240
112,341
+0.06(+0.79%)
Apr 17, 2014
7.155
7.183
7.183
7.183
114,545
+0.00(+0.06%)
Apr 16, 2014
7.159
7.179
7.143
7.179
92,875
+0.04(+0.51%)
Apr 15, 2014
7.191
7.191
7.143
7.143
107,751
-0.02(-0.24%)
Apr 14, 2014
7.188
7.204
7.132
7.160
169,022
-0.01(-0.11%)
Apr 11, 2014
7.144
7.188
7.144
7.168
63,397
-0.02(-0.28%)
Apr 10, 2014
7.188
7.212
7.180
7.188
182,004
+0.00(+0.00%)
Apr 09, 2014
7.176
7.196
7.176
7.188
198,703
+0.01(+0.11%)
Apr 08, 2014
7.194
7.208
7.176
7.180
74,538
+0.00(+0.00%)
Apr 07, 2014
7.204
7.204
7.172
7.180
71,625
-0.02(-0.28%)
Apr 04, 2014
7.200
7.229
7.148
7.200
256,048
+0.03(+0.39%)
Apr 03, 2014
7.204
7.204
7.168
7.172
63,043
-0.02(-0.28%)
Apr 02, 2014
7.192
7.200
7.156
7.192
208,166
+0.00(+0.00%)
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.