Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.67 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.537 5.553 5.510 5.553 230,131 +0.04(+0.77%)
Mar 30, 2004 5.529 5.533 5.487 5.510 216,137 -0.01(-0.14%)
Mar 29, 2004 5.553 5.553 5.479 5.518 243,089 -0.02(-0.28%)
Mar 26, 2004 5.510 5.549 5.487 5.533 232,982 +0.02(+0.42%)
Mar 25, 2004 5.564 5.564 5.495 5.510 375,777 -0.00(-0.07%)
Mar 24, 2004 5.549 5.553 5.495 5.514 236,351 -0.03(-0.49%)
Mar 23, 2004 5.529 5.556 5.479 5.541 300,363 +0.03(+0.63%)
Mar 22, 2004 5.499 5.529 5.479 5.506 144,350 +0.00(+0.07%)
Mar 19, 2004 5.556 5.556 5.487 5.502 170,266 -0.07(-1.25%)
Mar 18, 2004 5.572 5.576 5.545 5.572 163,787 +0.02(+0.28%)
Mar 17, 2004 5.518 5.576 5.518 5.556 167,415 +0.03(+0.49%)
Mar 16, 2004 5.568 5.587 5.502 5.529 235,573 -0.00(-0.07%)
Mar 15, 2004 5.572 5.587 5.533 5.533 198,255 -0.02(-0.42%)
Mar 12, 2004 5.583 5.587 5.541 5.556 167,933 +0.00(+0.00%)
Mar 11, 2004 5.549 5.580 5.537 5.556 156,012 -0.04(-0.69%)
Mar 10, 2004 5.591 5.595 5.568 5.595 244,644 +0.04(+0.76%)
Mar 09, 2004 5.576 5.587 5.526 5.553 144,609 +0.00(+0.00%)
Mar 08, 2004 5.564 5.564 5.526 5.553 182,187 +0.03(+0.56%)
Mar 05, 2004 5.495 5.549 5.495 5.522 234,018 +0.03(+0.63%)
Mar 04, 2004 5.479 5.506 5.464 5.487 136,057 +0.01(+0.14%)
Mar 03, 2004 5.499 5.510 5.468 5.479 101,848 +0.00(+0.00%)
Mar 02, 2004 5.510 5.510 5.460 5.479 172,598 -0.02(-0.28%)
Mar 01, 2004 5.506 5.518 5.475 5.495 200,587 +0.00(+0.07%)
Feb 27, 2004 5.487 5.495 5.464 5.491 162,232 +0.00(+0.07%)
Feb 26, 2004 5.479 5.495 5.452 5.487 169,229 +0.03(+0.57%)
Feb 25, 2004 5.468 5.475 5.433 5.456 118,175 +0.02(+0.43%)
Feb 24, 2004 5.499 5.499 5.425 5.433 237,128 -0.03(-0.56%)
Feb 23, 2004 5.487 5.499 5.452 5.464 212,508 -0.03(-0.63%)
Feb 20, 2004 5.441 5.518 5.441 5.499 275,484 +0.04(+0.78%)
Feb 19, 2004 5.441 5.495 5.441 5.456 192,812 +0.01(+0.21%)
Feb 18, 2004 5.495 5.518 5.445 5.445 286,627 -0.04(-0.70%)
Feb 17, 2004 5.479 5.487 5.452 5.483 178,818 +0.00(+0.07%)
Feb 13, 2004 5.518 5.518 5.468 5.479 147,978 -0.02(-0.42%)
Feb 12, 2004 5.499 5.514 5.487 5.502 157,567 -0.01(-0.21%)
Feb 11, 2004 5.514 5.518 5.468 5.514 237,128 +0.01(+0.21%)
Feb 10, 2004 5.464 5.514 5.464 5.502 231,427 +0.05(+0.99%)
Feb 09, 2004 5.441 5.460 5.410 5.448 252,159 +0.01(+0.14%)
Feb 06, 2004 5.479 5.483 5.441 5.441 155,753 +0.00(+0.00%)
Feb 05, 2004 5.502 5.502 5.421 5.441 126,209 -0.03(-0.49%)
Feb 04, 2004 5.472 5.502 5.441 5.468 123,617 +0.00(+0.00%)
Feb 03, 2004 5.460 5.472 5.425 5.468 149,015 +0.03(+0.50%)
Feb 02, 2004 5.437 5.460 5.406 5.441 219,765 +0.00(+0.07%)
Jan 30, 2004 5.441 5.441 5.391 5.437 207,066 +0.04(+0.71%)
Jan 29, 2004 5.367 5.406 5.367 5.398 214,582 +0.03(+0.65%)
Jan 28, 2004 5.456 5.472 5.364 5.364 349,084 -0.05(-1.00%)
Jan 27, 2004 5.367 5.448 5.333 5.418 310,729 +0.07(+1.37%)
Jan 26, 2004 5.360 5.383 5.325 5.344 292,329 -0.02(-0.36%)
Jan 23, 2004 5.383 5.394 5.356 5.364 302,436 -0.02(-0.29%)
Jan 22, 2004 5.398 5.414 5.352 5.379 391,845 -0.02(-0.36%)
Jan 21, 2004 5.352 5.398 5.352 5.398 264,340 +0.02(+0.29%)
Jan 20, 2004 5.352 5.383 5.317 5.383 463,891 +0.04(+0.79%)
Jan 16, 2004 5.317 5.340 5.294 5.340 396,251 +0.03(+0.65%)
Jan 15, 2004 5.294 5.306 5.271 5.306 489,807 +0.02(+0.44%)
Jan 14, 2004 5.275 5.286 5.252 5.283 293,884 +0.02(+0.29%)
Jan 13, 2004 5.240 5.279 5.228 5.267 570,145 +0.03(+0.52%)
Jan 12, 2004 5.236 5.283 5.221 5.240 900,830 +0.00(+0.07%)
Jan 09, 2004 5.317 5.325 5.190 5.236 1,831,722 -0.05(-0.88%)
Jan 08, 2004 5.275 5.294 5.255 5.283 167,415 +0.02(+0.44%)
Jan 07, 2004 5.310 5.310 5.232 5.259 311,506 -0.02(-0.37%)
Jan 06, 2004 5.298 5.302 5.267 5.279 207,584 +0.00(+0.00%)
Jan 05, 2004 5.310 5.310 5.263 5.279 179,855 -0.03(-0.51%)
Jan 02, 2004 5.333 5.333 5.271 5.306 178,300 -0.00(-0.07%)
Dec 31, 2003 5.286 5.310 5.255 5.310 290,774 +0.02(+0.44%)
Dec 30, 2003 5.267 5.286 5.252 5.286 237,647 +0.01(+0.22%)
Dec 29, 2003 5.325 5.325 5.325 5.275 191,257 -0.04(-0.73%)
Dec 26, 2003 5.321 5.344 5.248 5.313 153,421 -0.03(-0.51%)
Dec 24, 2003 5.333 5.360 5.325 5.340 122,063 +0.03(+0.51%)
Dec 23, 2003 5.325 5.360 5.290 5.313 215,877 -0.01(-0.15%)
Dec 22, 2003 5.344 5.356 5.317 5.321 158,085 +0.02(+0.29%)
Dec 19, 2003 5.325 5.344 5.298 5.306 220,801 +0.01(+0.15%)
Dec 18, 2003 5.298 5.325 5.294 5.298 186,593 +0.02(+0.29%)
Dec 17, 2003 5.391 5.391 5.286 5.283 347,529 +0.03(+0.66%)
Dec 16, 2003 5.263 5.263 5.240 5.248 174,671 +0.01(+0.22%)
Dec 15, 2003 5.267 5.271 5.228 5.236 195,404 -0.01(-0.22%)
Dec 12, 2003 5.267 5.275 5.232 5.248 244,385 -0.01(-0.15%)
Dec 11, 2003 5.255 5.298 5.228 5.255 240,497 -0.05(-1.02%)
Dec 10, 2003 5.317 5.340 5.290 5.310 143,054 -0.00(-0.07%)
Dec 09, 2003 5.283 5.317 5.283 5.313 243,607 -0.00(-0.07%)
Dec 08, 2003 5.302 5.317 5.298 5.317 146,423 +0.02(+0.44%)
Dec 05, 2003 5.279 5.294 5.259 5.294 133,465 +0.03(+0.66%)
Dec 04, 2003 5.267 5.279 5.236 5.259 223,652 +0.00(+0.07%)
Dec 03, 2003 5.271 5.275 5.267 5.255 118,953 +0.00(+0.07%)
Dec 02, 2003 5.279 5.286 5.252 5.252 196,181 -0.02(-0.37%)
Dec 01, 2003 5.279 5.286 5.271 5.271 236,869 -0.02(-0.29%)
Nov 28, 2003 5.302 5.302 5.279 5.286 90,705 +0.00(+0.00%)
Nov 26, 2003 5.271 5.271 5.263 5.286 85,781 -0.01(-0.15%)
Nov 25, 2003 5.283 5.298 5.267 5.294 86,817 -0.01(-0.15%)
Nov 24, 2003 5.286 5.313 5.252 5.302 278,075 -0.00(-0.07%)
Nov 21, 2003 5.275 5.306 5.267 5.306 190,739 +0.03(+0.59%)
Nov 20, 2003 5.263 5.263 5.255 5.275 242,311 +0.00(+0.07%)
Nov 19, 2003 5.232 5.294 5.232 5.271 248,013 +0.00(+0.00%)
Nov 18, 2003 5.252 5.279 5.252 5.271 206,029 +0.00(+0.07%)
Nov 17, 2003 5.248 5.267 5.228 5.267 248,531 +0.05(+0.89%)
Nov 14, 2003 5.198 5.213 5.198 5.221 193,849 +0.02(+0.45%)
Nov 13, 2003 5.198 5.217 5.190 5.198 159,899 +0.00(+0.00%)
Nov 12, 2003 5.201 5.221 5.194 5.198 256,824 -0.06(-1.10%)
Nov 11, 2003 5.240 5.240 5.240 5.255 140,463 +0.03(+0.67%)
Nov 10, 2003 5.209 5.244 5.209 5.221 164,046 -0.00(-0.07%)
Nov 07, 2003 5.221 5.244 5.198 5.225 178,818 -0.00(-0.07%)
Nov 06, 2003 5.198 5.236 5.186 5.228 390,549 +0.03(+0.59%)
Nov 05, 2003 5.228 5.228 5.194 5.198 210,953 -0.03(-0.59%)
Nov 04, 2003 5.240 5.240 5.205 5.228 251,807 +0.01(+0.22%)
Nov 03, 2003 5.228 5.240 5.209 5.217 210,883 -0.02(-0.37%)
Oct 31, 2003 5.228 5.236 5.213 5.236 144,091 +0.01(+0.22%)
Oct 30, 2003 5.228 5.228 5.217 5.225 187,111 -0.01(-0.22%)
Oct 29, 2003 5.209 5.244 5.194 5.236 278,593 +0.03(+0.67%)
Oct 28, 2003 5.190 5.217 5.190 5.201 217,432 +0.02(+0.45%)
Oct 27, 2003 5.217 5.217 5.174 5.178 186,593 -0.04(-0.74%)
Oct 24, 2003 5.205 5.217 5.198 5.217 80,857 +0.01(+0.22%)
Oct 23, 2003 5.194 5.221 5.186 5.205 115,324 -0.00(-0.07%)
Oct 22, 2003 5.209 5.217 5.182 5.209 101,848 +0.02(+0.30%)
Oct 21, 2003 5.194 5.205 5.178 5.194 158,085 +0.02(+0.30%)
Oct 20, 2003 5.171 5.171 5.163 5.178 135,280 +0.00(+0.07%)
Oct 17, 2003 5.182 5.182 5.155 5.174 178,559 +0.00(+0.00%)
Oct 16, 2003 5.151 5.178 5.151 5.174 157,049 +0.00(+0.00%)
Oct 15, 2003 5.209 5.209 5.128 5.174 330,943 -0.03(-0.52%)
Oct 14, 2003 5.217 5.228 5.198 5.201 185,815 -0.07(-1.32%)
Oct 13, 2003 5.255 5.275 5.217 5.271 128,541 +0.02(+0.29%)
Oct 10, 2003 5.213 5.255 5.194 5.255 215,618 +0.00(+0.00%)
Oct 09, 2003 5.228 5.255 5.221 5.255 263,821 -0.00(-0.07%)
Oct 08, 2003 5.209 5.209 5.209 5.259 230,649 +0.05(+0.96%)
Oct 07, 2003 5.228 5.228 5.205 5.209 241,275 -0.01(-0.15%)
Oct 06, 2003 5.240 5.252 5.209 5.217 429,941 -0.06(-1.10%)
Oct 03, 2003 5.306 5.313 5.255 5.275 351,417 -0.06(-1.09%)
Oct 02, 2003 5.344 5.379 5.321 5.333 942,554 -0.11(-1.99%)
Oct 01, 2003 5.360 5.425 5.352 5.441 208,880 +0.06(+1.08%)
Sep 30, 2003 5.337 5.391 5.310 5.383 260,193 +0.05(+0.94%)
Sep 29, 2003 5.310 5.352 5.310 5.333 269,005 -0.02(-0.36%)
Sep 26, 2003 5.325 5.352 5.298 5.352 286,368 +0.01(+0.22%)
Sep 25, 2003 5.367 5.398 5.279 5.340 542,156 -0.04(-0.79%)
Sep 24, 2003 5.383 5.398 5.340 5.383 271,078 -0.04(-0.71%)
Sep 23, 2003 5.483 5.483 5.402 5.421 290,256 -0.10(-1.89%)
Sep 22, 2003 5.518 5.526 5.441 5.526 154,716 +0.00(+0.00%)
Sep 19, 2003 5.526 5.526 5.495 5.526 131,392 -0.02(-0.28%)
Sep 18, 2003 5.560 5.560 5.526 5.541 135,020 +0.00(+0.07%)
Sep 17, 2003 5.537 5.564 5.522 5.537 145,905 -0.02(-0.35%)
Sep 16, 2003 5.526 5.553 5.506 5.556 203,956 +0.03(+0.56%)
Sep 15, 2003 5.495 5.556 5.452 5.526 267,191 +0.05(+0.99%)
Sep 12, 2003 5.460 5.491 5.441 5.472 94,851 +0.00(+0.07%)
Sep 11, 2003 5.445 5.499 5.437 5.468 117,916 -0.02(-0.35%)
Sep 10, 2003 5.460 5.533 5.452 5.487 172,857 +0.03(+0.49%)
Sep 09, 2003 5.441 5.479 5.441 5.460 147,201 +0.02(+0.43%)
Sep 08, 2003 5.402 5.464 5.383 5.437 155,753 +0.05(+0.86%)
Sep 05, 2003 5.360 5.402 5.360 5.391 129,837 +0.03(+0.58%)
Sep 04, 2003 5.383 5.394 5.337 5.360 157,049 -0.02(-0.43%)
Sep 03, 2003 5.375 5.421 5.352 5.383 168,711 +0.03(+0.50%)
Sep 02, 2003 5.383 5.394 5.348 5.356 121,544 -0.03(-0.50%)
Aug 29, 2003 5.325 5.383 5.325 5.383 96,406 +0.03(+0.65%)
Aug 28, 2003 5.310 5.364 5.286 5.348 102,367 +0.06(+1.17%)
Aug 27, 2003 5.248 5.317 5.228 5.286 157,308 +0.04(+0.74%)
Aug 26, 2003 5.225 5.283 5.213 5.248 197,477 +0.01(+0.15%)
Aug 25, 2003 5.283 5.321 5.240 5.240 152,643 -0.07(-1.24%)
Aug 22, 2003 5.271 5.325 5.267 5.306 165,342 +0.01(+0.15%)
Aug 21, 2003 5.310 5.317 5.267 5.298 128,282 -0.01(-0.15%)
Aug 20, 2003 5.298 5.313 5.271 5.306 156,012 +0.00(+0.00%)
Aug 19, 2003 5.271 5.321 5.271 5.306 137,353 +0.03(+0.51%)
Aug 18, 2003 5.317 5.344 5.279 5.279 118,175 -0.05(-1.01%)
Aug 15, 2003 5.259 5.360 5.228 5.333 141,240 +0.07(+1.25%)
Aug 14, 2003 5.310 5.313 5.240 5.267 206,289 -0.03(-0.66%)
Aug 13, 2003 5.379 5.402 5.275 5.302 210,953 -0.13(-2.35%)
Aug 12, 2003 5.452 5.452 5.406 5.429 141,240 +0.01(+0.14%)
Aug 11, 2003 5.425 5.468 5.406 5.421 138,649 -0.03(-0.50%)
Aug 08, 2003 5.421 5.452 5.398 5.448 159,640 +0.05(+0.93%)
Aug 07, 2003 5.356 5.398 5.356 5.398 134,761 +0.05(+1.01%)
Aug 06, 2003 5.294 5.364 5.275 5.344 187,888 +0.04(+0.73%)
Aug 05, 2003 5.344 5.344 5.259 5.306 200,587 -0.02(-0.36%)
Aug 04, 2003 5.325 5.340 5.190 5.325 328,870 -0.01(-0.14%)
Aug 01, 2003 5.356 5.406 5.279 5.333 244,644 -0.02(-0.43%)
Jul 31, 2003 5.402 5.402 5.275 5.356 284,813 -0.05(-0.86%)
Jul 30, 2003 5.255 5.402 5.255 5.402 220,801 +0.12(+2.19%)
Jul 29, 2003 5.398 5.398 5.267 5.286 360,746 -0.14(-2.56%)
Jul 28, 2003 5.425 5.433 5.398 5.425 214,582 -0.02(-0.28%)
Jul 25, 2003 5.460 5.483 5.421 5.441 241,534 -0.03(-0.56%)
Jul 24, 2003 5.499 5.518 5.468 5.472 200,069 -0.02(-0.28%)
Jul 23, 2003 5.499 5.514 5.425 5.487 203,179 +0.04(+0.71%)
Jul 22, 2003 5.460 5.479 5.340 5.448 521,683 -0.03(-0.56%)
Jul 21, 2003 5.556 5.556 5.460 5.479 255,528 -0.08(-1.39%)
Jul 18, 2003 5.468 5.556 5.468 5.556 205,511 +0.05(+0.91%)
Jul 17, 2003 5.560 5.560 5.448 5.506 527,643 -0.07(-1.25%)
Jul 16, 2003 5.657 5.657 5.576 5.576 266,413 -0.06(-1.10%)
Jul 15, 2003 5.688 5.711 5.595 5.638 318,763 -0.06(-1.08%)
Jul 14, 2003 5.780 5.784 5.661 5.699 303,732 -0.08(-1.40%)
Jul 11, 2003 5.761 5.823 5.749 5.780 199,551 -0.04(-0.66%)
Jul 10, 2003 5.780 5.819 5.773 5.819 194,108 +0.01(+0.20%)
Jul 09, 2003 5.734 5.807 5.726 5.807 313,061 +0.03(+0.60%)
Jul 08, 2003 5.757 5.788 5.722 5.773 361,524 -0.01(-0.13%)
Jul 07, 2003 5.788 5.823 5.761 5.780 268,227 +0.00(+0.00%)
Jul 03, 2003 5.811 5.838 5.780 5.780 155,235 -0.07(-1.12%)
Jul 02, 2003 5.827 5.850 5.796 5.846 186,593 +0.02(+0.40%)
Jul 01, 2003 5.827 5.838 5.803 5.823 258,120 -0.00(-0.07%)
Jun 30, 2003 5.811 5.827 5.769 5.827 233,241 +0.05(+0.94%)
Jun 27, 2003 5.784 5.796 5.757 5.773 184,260 +0.01(+0.13%)
Jun 26, 2003 5.757 5.807 5.742 5.765 276,002 +0.00(+0.00%)
Jun 25, 2003 5.749 5.773 5.722 5.765 202,920 +0.02(+0.27%)
Jun 24, 2003 5.765 5.769 5.726 5.749 245,421 +0.02(+0.34%)
Jun 23, 2003 5.788 5.800 5.730 5.730 299,844 -0.06(-1.07%)
Jun 20, 2003 5.792 5.819 5.757 5.792 311,506 -0.03(-0.60%)
Jun 19, 2003 5.888 5.888 5.792 5.827 327,315 -0.05(-0.85%)
Jun 18, 2003 5.877 5.881 5.838 5.877 229,354 +0.02(+0.33%)
Jun 17, 2003 5.904 5.915 5.827 5.857 328,092 -0.05(-0.78%)
Jun 16, 2003 5.911 5.958 5.888 5.904 209,658 -0.04(-0.65%)
Jun 13, 2003 5.923 5.962 5.896 5.942 261,489 +0.02(+0.26%)
Jun 12, 2003 5.892 5.946 5.881 5.927 216,137 -0.02(-0.32%)
Jun 11, 2003 5.946 5.977 5.927 5.946 319,799 +0.00(+0.06%)
Jun 10, 2003 5.915 5.946 5.900 5.942 252,159 +0.04(+0.65%)
Jun 09, 2003 5.884 5.923 5.865 5.904 172,339 +0.03(+0.46%)
Jun 06, 2003 5.904 5.935 5.861 5.877 264,081 -0.04(-0.65%)
Jun 05, 2003 5.908 5.931 5.884 5.915 239,979 +0.00(+0.00%)
Jun 04, 2003 5.931 5.942 5.908 5.915 221,579 -0.02(-0.26%)
Jun 03, 2003 5.884 5.931 5.857 5.931 196,959 +0.07(+1.12%)
Jun 02, 2003 5.877 5.900 5.846 5.865 214,322 +0.00(+0.07%)
May 30, 2003 5.842 5.861 5.819 5.861 219,506 +0.02(+0.33%)
May 29, 2003 5.773 5.842 5.769 5.842 161,973 +0.07(+1.27%)
May 28, 2003 5.719 5.796 5.719 5.769 211,472 +0.04(+0.74%)
May 27, 2003 5.657 5.742 5.657 5.726 507,429 +0.02(+0.27%)
May 23, 2003 5.734 5.765 5.711 5.711 243,866 -0.02(-0.27%)
May 22, 2003 5.692 5.726 5.688 5.726 241,016 +0.05(+0.82%)
May 21, 2003 5.688 5.719 5.676 5.680 400,397 -0.05(-0.94%)
May 20, 2003 5.665 5.757 5.665 5.734 352,453 +0.04(+0.75%)
May 19, 2003 5.630 5.722 5.630 5.692 456,116 -0.04(-0.67%)
May 16, 2003 5.726 5.773 5.711 5.730 277,298 -0.03(-0.60%)
May 15, 2003 5.749 5.776 5.730 5.765 192,812 +0.02(+0.27%)
May 14, 2003 5.784 5.788 5.738 5.749 267,450 -0.02(-0.27%)
May 13, 2003 5.788 5.842 5.753 5.765 251,382 -0.04(-0.66%)
May 12, 2003 5.776 5.884 5.769 5.803 401,175 +0.01(+0.13%)
May 09, 2003 5.788 5.807 5.769 5.796 268,745 -0.00(-0.07%)
May 08, 2003 5.788 5.807 5.769 5.800 208,880 +0.03(+0.47%)
May 07, 2003 5.784 5.796 5.742 5.773 240,238 -0.01(-0.20%)
May 06, 2003 5.784 5.788 5.749 5.784 188,407 -0.00(-0.07%)
May 05, 2003 5.784 5.788 5.757 5.788 201,883 +0.03(+0.47%)
May 02, 2003 5.780 5.788 5.757 5.761 277,816 -0.00(-0.07%)
May 01, 2003 5.749 5.788 5.749 5.765 214,322 +0.02(+0.40%)
Apr 30, 2003 5.734 5.746 5.715 5.742 174,931 +0.01(+0.20%)
Apr 29, 2003 5.738 5.738 5.707 5.730 201,624 -0.01(-0.13%)
Apr 28, 2003 5.738 5.738 5.707 5.738 168,970 +0.00(+0.00%)
Apr 25, 2003 5.692 5.738 5.649 5.738 193,849 +0.07(+1.16%)
Apr 24, 2003 5.695 5.711 5.622 5.672 221,579 -0.02(-0.41%)
Apr 23, 2003 5.730 5.742 5.695 5.695 231,168 -0.03(-0.61%)
Apr 22, 2003 5.746 5.746 5.692 5.730 226,762 +0.01(+0.13%)
Apr 21, 2003 5.726 5.753 5.711 5.722 145,387 -0.02(-0.34%)
Apr 17, 2003 5.730 5.757 5.711 5.742 233,759 +0.02(+0.34%)
Apr 16, 2003 5.676 5.726 5.676 5.722 177,263 +0.06(+1.02%)
Apr 15, 2003 5.665 5.703 5.657 5.665 167,674 -0.03(-0.47%)
Apr 14, 2003 5.722 5.738 5.676 5.692 177,263 -0.03(-0.47%)
Apr 11, 2003 5.695 5.730 5.688 5.719 117,657 -0.03(-0.54%)
Apr 10, 2003 5.730 5.749 5.707 5.749 167,933 +0.02(+0.34%)
Apr 09, 2003 5.722 5.746 5.711 5.730 117,916 +0.02(+0.27%)
Apr 08, 2003 5.692 5.738 5.672 5.715 165,860 +0.03(+0.47%)
Apr 07, 2003 5.692 5.692 5.653 5.688 99,516 -0.00(-0.07%)
Apr 04, 2003 5.618 5.692 5.618 5.692 123,617 +0.05(+0.82%)
Apr 03, 2003 5.661 5.668 5.618 5.645 177,004 -0.01(-0.14%)
Apr 02, 2003 5.680 5.680 5.614 5.653 183,742 -0.01(-0.20%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.