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 Limited Duration Income Trust
(NY:
BLW
)
14.02
+0.02 (+0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2012
6.897
6.912
6.846
6.858
298,011
+0.00(+0.00%)
Mar 29, 2012
6.924
6.951
6.795
6.858
431,860
-0.06(-0.84%)
Mar 28, 2012
6.958
6.982
6.881
6.916
462,281
-0.02(-0.22%)
Mar 27, 2012
6.796
7.009
6.781
6.931
1,116,432
+0.15(+2.22%)
Mar 26, 2012
6.719
6.796
6.711
6.781
342,471
+0.07(+1.10%)
Mar 23, 2012
6.653
6.707
6.630
6.707
779,443
+0.08(+1.17%)
Mar 22, 2012
6.634
6.672
6.533
6.630
488,071
-0.00(-0.06%)
Mar 21, 2012
6.556
6.634
6.556
6.634
274,906
+0.08(+1.18%)
Mar 20, 2012
6.580
6.580
6.549
6.556
157,406
+0.00(+0.06%)
Mar 19, 2012
6.502
6.553
6.487
6.553
361,184
+0.02(+0.36%)
Mar 16, 2012
6.560
6.572
6.471
6.529
586,312
-0.05(-0.71%)
Mar 15, 2012
6.661
6.661
6.545
6.576
302,937
-0.03(-0.53%)
Mar 14, 2012
6.572
6.610
6.545
6.610
328,367
+0.02(+0.35%)
Mar 13, 2012
6.580
6.599
6.553
6.587
359,414
+0.01(+0.15%)
Mar 12, 2012
6.551
6.589
6.547
6.578
422,196
+0.02(+0.35%)
Mar 09, 2012
6.593
6.593
6.543
6.555
378,511
-0.02(-0.23%)
Mar 08, 2012
6.532
6.574
6.516
6.570
344,938
+0.04(+0.65%)
Mar 07, 2012
6.401
6.532
6.401
6.528
380,999
+0.14(+2.23%)
Mar 06, 2012
6.493
6.508
6.355
6.386
698,867
-0.12(-1.77%)
Mar 05, 2012
6.578
6.593
6.497
6.501
775,906
-0.07(-1.05%)
Mar 02, 2012
6.543
6.578
6.520
6.570
490,893
+0.04(+0.65%)
Mar 01, 2012
6.535
6.555
6.493
6.528
496,145
+0.01(+0.18%)
Feb 29, 2012
6.581
6.585
6.505
6.516
404,073
-0.03(-0.41%)
Feb 28, 2012
6.585
6.589
6.543
6.543
417,201
-0.02(-0.23%)
Feb 27, 2012
6.558
6.585
6.524
6.558
531,077
+0.03(+0.41%)
Feb 24, 2012
6.631
6.635
6.528
6.532
1,115,183
-0.07(-1.11%)
Feb 23, 2012
6.566
6.631
6.558
6.605
616,854
+0.03(+0.47%)
Feb 22, 2012
6.547
6.593
6.539
6.574
665,327
+0.05(+0.77%)
Feb 21, 2012
6.589
6.593
6.524
6.524
756,736
-0.04(-0.64%)
Feb 17, 2012
6.624
6.660
6.478
6.566
520,963
-0.04(-0.64%)
Feb 16, 2012
6.608
6.620
6.585
6.608
279,320
+0.02(+0.29%)
Feb 15, 2012
6.558
6.620
6.535
6.589
780,289
+0.07(+1.00%)
Feb 14, 2012
6.443
6.528
6.443
6.524
667,725
+0.08(+1.25%)
Feb 13, 2012
6.443
6.497
6.431
6.443
367,910
+0.03(+0.45%)
Feb 10, 2012
6.433
6.460
6.407
6.414
312,142
-0.04(-0.59%)
Feb 09, 2012
6.468
6.490
6.453
6.453
290,838
-0.00(-0.06%)
Feb 08, 2012
6.487
6.498
6.445
6.456
316,817
-0.02(-0.24%)
Feb 07, 2012
6.449
6.533
6.445
6.472
258,146
+0.02(+0.36%)
Feb 06, 2012
6.495
6.510
6.449
6.449
605,448
-0.05(-0.76%)
Feb 03, 2012
6.449
6.537
6.449
6.498
962,029
+0.06(+0.89%)
Feb 02, 2012
6.514
6.521
6.441
6.441
491,044
-0.06(-0.88%)
Feb 01, 2012
6.529
6.529
6.479
6.498
318,541
-0.02(-0.23%)
Jan 31, 2012
6.579
6.579
6.487
6.514
535,158
-0.04(-0.64%)
Jan 30, 2012
6.529
6.582
6.517
6.556
386,222
+0.03(+0.41%)
Jan 27, 2012
6.521
6.559
6.514
6.529
518,841
+0.01(+0.18%)
Jan 26, 2012
6.422
6.517
6.422
6.517
600,087
+0.10(+1.49%)
Jan 25, 2012
6.411
6.430
6.391
6.422
372,212
+0.02(+0.30%)
Jan 24, 2012
6.384
6.411
6.372
6.403
656,773
+0.02(+0.36%)
Jan 23, 2012
6.334
6.388
6.334
6.380
453,429
+0.02(+0.30%)
Jan 20, 2012
6.365
6.395
6.353
6.361
724,412
+0.00(+0.06%)
Jan 19, 2012
6.342
6.380
6.292
6.357
514,182
+0.02(+0.24%)
Jan 18, 2012
6.281
6.342
6.254
6.342
202,723
+0.05(+0.79%)
Jan 17, 2012
6.307
6.338
6.292
6.292
224,820
-0.01(-0.18%)
Jan 13, 2012
6.315
6.349
6.300
6.304
198,142
+0.00(+0.00%)
Jan 12, 2012
6.380
6.380
6.300
6.304
259,822
-0.08(-1.26%)
Jan 11, 2012
6.265
6.391
6.239
6.384
353,713
+0.09(+1.46%)
Jan 10, 2012
6.296
6.304
6.265
6.292
241,271
+0.03(+0.49%)
Jan 09, 2012
6.307
6.315
6.246
6.262
217,398
-0.02(-0.24%)
Jan 06, 2012
6.239
6.288
6.223
6.277
164,643
+0.04(+0.61%)
Jan 05, 2012
6.227
6.243
6.204
6.239
171,002
+0.00(+0.06%)
Jan 04, 2012
6.147
6.235
6.124
6.235
205,617
+0.14(+2.25%)
Dec 30, 2011
6.147
6.174
6.094
6.097
214,941
-0.05(-0.81%)
Dec 29, 2011
6.243
6.243
6.147
6.147
147,666
-0.09(-1.47%)
Dec 28, 2011
6.376
6.376
6.201
6.239
211,002
-0.01(-0.12%)
Dec 27, 2011
6.235
6.311
6.216
6.246
274,373
-0.03(-0.54%)
Dec 23, 2011
6.311
6.326
6.280
6.280
264,991
+0.06(+0.91%)
Dec 21, 2011
6.141
6.235
6.129
6.224
385,157
+0.11(+1.79%)
Dec 20, 2011
6.073
6.114
6.050
6.114
190,031
+0.06(+1.06%)
Dec 19, 2011
6.065
6.088
6.031
6.050
204,726
+0.02(+0.31%)
Dec 16, 2011
6.042
6.063
5.997
6.031
223,515
+0.01(+0.19%)
Dec 15, 2011
6.050
6.114
6.016
6.020
243,413
-0.03(-0.44%)
Dec 14, 2011
6.182
6.182
6.005
6.046
290,955
-0.07(-1.17%)
Dec 13, 2011
6.118
6.136
6.095
6.118
139,584
+0.01(+0.12%)
Dec 12, 2011
6.099
6.137
6.084
6.110
159,831
-0.00(-0.03%)
Dec 09, 2011
6.127
6.147
6.086
6.112
232,368
-0.02(-0.31%)
Dec 08, 2011
6.154
6.225
6.101
6.131
155,693
-0.03(-0.55%)
Dec 07, 2011
6.221
6.221
6.113
6.165
268,214
-0.07(-1.14%)
Dec 06, 2011
6.214
6.236
6.184
6.236
325,232
+0.03(+0.42%)
Dec 05, 2011
6.093
6.210
6.086
6.210
391,652
+0.15(+2.41%)
Dec 02, 2011
6.093
6.116
6.052
6.063
434,434
-0.03(-0.49%)
Dec 01, 2011
6.045
6.093
6.045
6.093
337,335
+0.06(+0.93%)
Nov 30, 2011
6.026
6.041
5.992
6.037
237,288
+0.09(+1.52%)
Nov 29, 2011
5.973
5.977
5.861
5.947
179,883
-0.00(-0.06%)
Nov 28, 2011
5.992
6.075
5.913
5.951
150,875
-0.02(-0.25%)
Nov 25, 2011
6.015
6.015
5.947
5.966
99,133
+0.06(+1.08%)
Nov 23, 2011
5.966
5.966
5.894
5.902
179,271
-0.03(-0.51%)
Nov 22, 2011
5.932
5.943
5.891
5.932
201,799
+0.03(+0.51%)
Nov 21, 2011
5.943
5.951
5.853
5.902
257,917
-0.04(-0.69%)
Nov 18, 2011
5.932
5.947
5.906
5.943
203,487
+0.06(+0.96%)
Nov 17, 2011
5.966
5.996
5.861
5.887
269,202
-0.05(-0.76%)
Nov 16, 2011
5.902
5.951
5.902
5.932
169,043
-0.02(-0.32%)
Nov 15, 2011
6.052
6.078
5.936
5.951
385,100
-0.14(-2.22%)
Nov 14, 2011
6.131
6.169
6.067
6.086
245,411
-0.10(-1.58%)
Nov 11, 2011
6.116
6.195
6.097
6.184
486,087
+0.12(+1.98%)
Nov 10, 2011
6.056
6.063
6.026
6.063
188,396
+0.02(+0.33%)
Nov 09, 2011
6.062
6.062
6.018
6.044
203,255
-0.03(-0.49%)
Nov 08, 2011
6.070
6.077
6.036
6.074
257,063
+0.00(+0.06%)
Nov 07, 2011
6.047
6.070
6.006
6.070
232,518
+0.06(+0.93%)
Nov 04, 2011
6.059
6.062
6.010
6.014
192,244
-0.04(-0.74%)
Nov 03, 2011
6.059
6.081
6.036
6.059
181,779
+0.03(+0.50%)
Nov 02, 2011
6.003
6.047
5.973
6.029
153,851
+0.04(+0.69%)
Nov 01, 2011
6.010
6.010
5.954
5.988
259,567
-0.03(-0.56%)
Oct 31, 2011
6.070
6.070
6.014
6.021
230,339
-0.05(-0.80%)
Oct 28, 2011
6.074
6.077
6.029
6.070
217,572
+0.01(+0.18%)
Oct 27, 2011
6.122
6.129
6.021
6.059
256,967
+0.09(+1.50%)
Oct 26, 2011
5.924
5.969
5.924
5.969
291,288
+0.04(+0.76%)
Oct 25, 2011
5.969
5.969
5.917
5.924
271,734
-0.04(-0.63%)
Oct 24, 2011
5.947
5.969
5.891
5.962
234,762
+0.02(+0.38%)
Oct 21, 2011
5.872
5.939
5.857
5.939
257,699
+0.11(+1.92%)
Oct 20, 2011
5.797
5.827
5.779
5.827
209,938
+0.06(+1.03%)
Oct 19, 2011
5.738
5.768
5.719
5.768
198,422
+0.06(+1.05%)
Oct 18, 2011
5.671
5.715
5.659
5.708
141,052
+0.02(+0.26%)
Oct 17, 2011
5.771
5.771
5.678
5.693
213,385
-0.06(-1.12%)
Oct 14, 2011
5.734
5.786
5.728
5.757
161,668
+0.03(+0.60%)
Oct 13, 2011
5.674
5.723
5.644
5.723
237,171
-0.02(-0.32%)
Oct 12, 2011
5.794
5.812
5.708
5.742
484,489
-0.06(-1.08%)
Oct 11, 2011
5.745
5.830
5.745
5.804
190,839
+0.04(+0.71%)
Oct 10, 2011
5.719
5.797
5.697
5.763
254,262
+0.14(+2.44%)
Oct 07, 2011
5.745
5.752
5.626
5.626
203,113
-0.06(-1.11%)
Oct 06, 2011
5.715
5.715
5.674
5.689
235,887
-0.03(-0.45%)
Oct 05, 2011
5.589
5.722
5.578
5.715
290,506
+0.14(+2.46%)
Oct 04, 2011
5.671
5.719
5.559
5.578
366,194
-0.18(-3.09%)
Oct 03, 2011
5.900
5.900
5.745
5.756
153,254
-0.13(-2.27%)
Sep 30, 2011
5.819
5.919
5.785
5.889
338,001
+0.07(+1.15%)
Sep 29, 2011
5.930
5.945
5.793
5.823
247,784
-0.09(-1.50%)
Sep 28, 2011
5.926
5.941
5.889
5.911
162,757
+0.01(+0.19%)
Sep 27, 2011
5.889
5.944
5.852
5.900
314,080
+0.07(+1.21%)
Sep 26, 2011
5.730
5.856
5.697
5.830
310,796
+0.09(+1.55%)
Sep 23, 2011
5.767
5.793
5.674
5.741
366,351
-0.05(-0.83%)
Sep 22, 2011
5.908
5.923
5.752
5.789
334,604
-0.16(-2.62%)
Sep 21, 2011
5.986
6.000
5.915
5.945
389,760
-0.03(-0.50%)
Sep 20, 2011
5.886
6.052
5.886
5.974
401,767
+0.08(+1.32%)
Sep 19, 2011
5.926
5.926
5.856
5.897
186,668
-0.03(-0.56%)
Sep 16, 2011
5.860
5.930
5.860
5.930
237,309
+0.06(+1.01%)
Sep 15, 2011
5.860
5.889
5.834
5.871
189,064
+0.01(+0.19%)
Sep 14, 2011
5.897
5.904
5.860
5.860
161,316
-0.04(-0.75%)
Sep 13, 2011
5.882
5.910
5.855
5.904
184,221
+0.02(+0.39%)
Sep 12, 2011
5.896
5.903
5.874
5.881
153,068
-0.03(-0.50%)
Sep 09, 2011
5.929
5.932
5.840
5.910
218,093
-0.03(-0.50%)
Sep 08, 2011
5.955
5.973
5.932
5.940
140,680
-0.01(-0.25%)
Sep 07, 2011
5.918
5.955
5.899
5.955
192,707
+0.05(+0.87%)
Sep 06, 2011
5.811
5.903
5.793
5.903
254,772
+0.03(+0.56%)
Sep 02, 2011
5.862
5.888
5.800
5.870
260,806
-0.02(-0.37%)
Sep 01, 2011
5.921
5.921
5.874
5.892
217,531
-0.00(-0.06%)
Aug 31, 2011
5.914
5.921
5.885
5.896
313,847
+0.03(+0.44%)
Aug 30, 2011
5.833
5.900
5.833
5.870
165,633
-0.02(-0.37%)
Aug 29, 2011
5.896
5.918
5.870
5.892
276,516
+0.00(+0.06%)
Aug 26, 2011
5.807
5.892
5.807
5.888
338,995
+0.02(+0.38%)
Aug 25, 2011
5.892
5.892
5.829
5.866
262,495
-0.02(-0.31%)
Aug 24, 2011
5.859
5.892
5.844
5.885
208,471
+0.00(+0.00%)
Aug 23, 2011
5.822
5.885
5.800
5.885
267,921
+0.11(+1.98%)
Aug 22, 2011
5.748
5.800
5.693
5.770
329,847
+0.06(+0.97%)
Aug 19, 2011
5.759
5.826
5.712
5.715
224,146
-0.11(-1.90%)
Aug 18, 2011
5.870
5.888
5.789
5.826
277,189
-0.11(-1.86%)
Aug 17, 2011
5.921
5.944
5.899
5.936
279,310
+0.04(+0.69%)
Aug 16, 2011
5.840
5.919
5.840
5.896
381,597
+0.02(+0.31%)
Aug 15, 2011
5.793
5.892
5.767
5.877
387,243
+0.13(+2.18%)
Aug 12, 2011
5.719
5.759
5.700
5.752
352,565
+0.01(+0.13%)
Aug 11, 2011
5.505
5.785
5.502
5.745
628,905
+0.17(+3.06%)
Aug 10, 2011
5.399
5.593
5.399
5.574
896,477
-0.04(-0.65%)
Aug 09, 2011
5.713
5.611
5.231
5.611
1,993,353
+0.09(+1.59%)
Aug 08, 2011
5.713
5.779
5.454
5.523
918,543
-0.41(-6.91%)
Aug 05, 2011
6.086
6.149
5.596
5.933
1,271,084
-0.20(-3.22%)
Aug 04, 2011
6.390
6.390
6.112
6.130
320,587
-0.14(-2.22%)
Aug 03, 2011
6.214
6.280
6.181
6.269
359,991
+0.08(+1.35%)
Aug 02, 2011
6.463
6.463
6.163
6.186
301,389
-0.10(-1.56%)
Aug 01, 2011
6.496
6.503
6.238
6.284
262,244
+0.12(+2.02%)
Jul 29, 2011
6.174
6.181
6.046
6.160
452,735
-0.01(-0.24%)
Jul 28, 2011
6.222
6.222
6.141
6.174
257,224
-0.03(-0.53%)
Jul 27, 2011
6.295
6.302
6.178
6.207
372,155
-0.08(-1.34%)
Jul 26, 2011
6.317
6.339
6.258
6.291
407,100
-0.05(-0.75%)
Jul 25, 2011
6.394
6.394
6.321
6.339
294,753
-0.06(-0.91%)
Jul 22, 2011
6.394
6.397
6.368
6.397
260,852
+0.01(+0.23%)
Jul 21, 2011
6.364
6.386
6.357
6.383
272,964
+0.04(+0.58%)
Jul 20, 2011
6.361
6.383
6.321
6.346
343,333
-0.01(-0.23%)
Jul 19, 2011
6.361
6.379
6.335
6.361
237,641
+0.02(+0.29%)
Jul 18, 2011
6.350
6.364
6.310
6.342
241,397
-0.00(-0.06%)
Jul 15, 2011
6.284
6.346
6.284
6.346
288,829
+0.05(+0.87%)
Jul 14, 2011
6.328
6.357
6.284
6.291
374,137
-0.04(-0.64%)
Jul 13, 2011
6.299
6.353
6.273
6.331
293,263
+0.01(+0.19%)
Jul 12, 2011
6.305
6.320
6.290
6.320
267,287
+0.04(+0.58%)
Jul 11, 2011
6.305
6.320
6.247
6.283
292,132
-0.02(-0.35%)
Jul 08, 2011
6.290
6.330
6.276
6.305
431,071
+0.01(+0.12%)
Jul 07, 2011
6.269
6.316
6.261
6.298
491,308
+0.05(+0.81%)
Jul 06, 2011
6.174
6.258
6.174
6.247
533,688
+0.07(+1.12%)
Jul 05, 2011
6.312
6.341
6.154
6.178
1,339,720
-0.15(-2.36%)
Jul 01, 2011
6.538
6.552
6.236
6.327
1,560,325
-0.20(-3.06%)
Jun 30, 2011
6.694
6.694
6.527
6.527
477,923
-0.12(-1.86%)
Jun 29, 2011
6.574
6.665
6.574
6.650
278,334
+0.07(+1.05%)
Jun 28, 2011
6.560
6.600
6.554
6.581
223,375
+0.05(+0.78%)
Jun 27, 2011
6.592
6.592
6.498
6.530
238,910
-0.04(-0.66%)
Jun 24, 2011
6.585
6.620
6.570
6.574
244,493
-0.00(-0.06%)
Jun 23, 2011
6.458
6.596
6.458
6.578
257,793
+0.11(+1.74%)
Jun 22, 2011
6.560
6.589
6.450
6.465
273,081
-0.07(-1.11%)
Jun 21, 2011
6.607
6.632
6.527
6.538
296,615
-0.03(-0.44%)
Jun 20, 2011
6.545
6.570
6.534
6.567
216,934
+0.07(+1.06%)
Jun 17, 2011
6.501
6.516
6.480
6.498
181,874
-0.00(-0.06%)
Jun 16, 2011
6.494
6.538
6.443
6.501
242,411
+0.02(+0.24%)
Jun 15, 2011
6.465
6.505
6.450
6.486
307,527
+0.02(+0.32%)
Jun 14, 2011
6.338
6.476
6.338
6.465
244,141
+0.12(+1.95%)
Jun 13, 2011
6.443
6.461
6.341
6.341
306,298
-0.08(-1.18%)
Jun 10, 2011
6.424
6.471
6.395
6.417
156,285
+0.01(+0.11%)
Jun 09, 2011
6.392
6.475
6.382
6.410
236,193
+0.02(+0.34%)
Jun 08, 2011
6.489
6.514
6.381
6.388
267,658
-0.11(-1.67%)
Jun 07, 2011
6.572
6.590
6.493
6.496
411,728
-0.08(-1.21%)
Jun 06, 2011
6.580
6.580
6.547
6.576
209,165
-0.00(-0.06%)
Jun 03, 2011
6.496
6.580
6.496
6.580
140,351
+0.06(+0.89%)
May 24, 2011
6.576
6.580
6.496
6.522
286,479
-0.04(-0.61%)
May 23, 2011
6.529
6.590
6.518
6.561
314,475
+0.03(+0.44%)
May 20, 2011
6.576
6.587
6.522
6.533
191,199
-0.03(-0.44%)
May 19, 2011
6.547
6.594
6.536
6.561
246,735
+0.05(+0.78%)
May 18, 2011
6.518
6.540
6.457
6.511
253,360
+0.01(+0.22%)
May 17, 2011
6.507
6.547
6.428
6.496
444,908
+0.01(+0.11%)
May 16, 2011
6.453
6.504
6.435
6.489
191,545
+0.05(+0.84%)
May 13, 2011
6.460
6.504
6.435
6.435
211,516
-0.01(-0.22%)
May 12, 2011
6.413
6.471
6.413
6.449
278,300
+0.05(+0.79%)
May 11, 2011
6.395
6.417
6.389
6.399
184,195
+0.01(+0.23%)
May 10, 2011
6.363
6.417
6.327
6.384
193,456
+0.06(+0.91%)
May 09, 2011
6.334
6.356
6.302
6.327
187,186
-0.02(-0.28%)
May 06, 2011
6.363
6.374
6.309
6.345
179,900
-0.01(-0.17%)
May 05, 2011
6.363
6.388
6.338
6.356
207,392
-0.01(-0.11%)
May 04, 2011
6.338
6.410
6.273
6.363
314,135
+0.03(+0.40%)
May 03, 2011
6.348
6.352
6.268
6.338
192,888
+0.01(+0.17%)
May 02, 2011
6.305
6.327
6.295
6.327
248,190
+0.06(+0.92%)
Apr 29, 2011
6.183
6.377
6.172
6.269
386,041
+0.10(+1.63%)
Apr 28, 2011
6.144
6.176
6.140
6.169
167,154
+0.02(+0.35%)
Apr 27, 2011
6.162
6.179
6.136
6.147
189,464
-0.00(-0.06%)
Apr 26, 2011
6.187
6.201
6.151
6.151
282,314
-0.01(-0.18%)
Apr 25, 2011
6.179
6.183
6.154
6.162
210,383
-0.03(-0.41%)
Apr 21, 2011
6.223
6.223
6.151
6.187
175,435
-0.02(-0.35%)
Apr 20, 2011
6.219
6.266
6.201
6.208
218,937
+0.00(+0.06%)
Apr 19, 2011
6.154
6.205
6.140
6.205
164,453
+0.05(+0.88%)
Apr 18, 2011
6.147
6.194
6.140
6.151
123,597
-0.00(-0.06%)
Apr 15, 2011
6.212
6.212
6.151
6.154
151,070
-0.04(-0.64%)
Apr 14, 2011
6.147
6.197
6.140
6.194
232,303
+0.05(+0.88%)
Apr 13, 2011
6.158
6.162
6.111
6.140
202,549
+0.01(+0.12%)
Apr 12, 2011
6.104
6.140
6.093
6.133
172,879
+0.04(+0.65%)
Apr 11, 2011
6.126
6.155
6.090
6.093
164,790
-0.02(-0.35%)
Apr 08, 2011
6.165
6.165
6.115
6.115
160,551
-0.05(-0.75%)
Apr 07, 2011
6.147
6.168
6.133
6.161
144,456
+0.01(+0.23%)
Apr 06, 2011
6.219
6.219
6.123
6.147
196,386
-0.05(-0.75%)
Apr 05, 2011
6.190
6.201
6.179
6.194
171,268
+0.03(+0.41%)
Apr 04, 2011
6.165
6.197
6.151
6.168
192,385
+0.02(+0.35%)
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.