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
Eaton Vance Enhanced Equity Income Fund II
(NY:
EOS
)
20.97
-0.02 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
3.387
3.428
3.353
3.406
621,090
+0.07(+1.96%)
Apr 29, 2009
3.250
3.353
3.247
3.340
671,419
+0.11(+3.28%)
Apr 28, 2009
3.200
3.250
3.181
3.234
354,949
+0.03(+0.88%)
Apr 27, 2009
3.250
3.272
3.206
3.206
508,237
-0.07(-2.10%)
Apr 24, 2009
3.300
3.315
3.269
3.275
584,640
+0.01(+0.29%)
Apr 23, 2009
3.281
3.281
3.228
3.265
357,367
+0.02(+0.48%)
Apr 22, 2009
3.219
3.306
3.206
3.250
413,214
-0.00(-0.00%)
Apr 21, 2009
3.206
3.272
3.197
3.250
392,723
-0.04(-1.14%)
Apr 20, 2009
3.334
3.334
3.247
3.287
590,412
-0.07(-1.95%)
Apr 17, 2009
3.337
3.356
3.297
3.353
523,855
+0.05(+1.42%)
Apr 16, 2009
3.281
3.308
3.225
3.306
623,251
+0.06(+1.83%)
Apr 15, 2009
3.203
3.247
3.175
3.247
408,103
+0.05(+1.46%)
Apr 14, 2009
3.200
3.222
3.169
3.200
259,144
-0.02(-0.48%)
Apr 13, 2009
3.265
3.265
3.163
3.216
531,015
-0.06(-1.81%)
Apr 09, 2009
3.203
3.275
3.182
3.275
395,188
+0.16(+5.21%)
Apr 08, 2009
3.050
3.116
3.047
3.113
302,388
+0.07(+2.36%)
Apr 07, 2009
3.019
3.081
3.019
3.041
356,600
-0.07(-2.21%)
Apr 06, 2009
3.147
3.172
3.085
3.109
539,845
-0.08(-2.64%)
Apr 03, 2009
3.200
3.203
3.119
3.194
505,024
-0.05(-1.44%)
Apr 02, 2009
3.147
3.244
3.144
3.240
388,705
+0.12(+4.00%)
Apr 01, 2009
2.966
3.128
2.966
3.116
398,084
+0.07(+2.15%)
Mar 31, 2009
3.016
3.081
2.978
3.050
347,465
+0.07(+2.41%)
Mar 30, 2009
2.982
2.982
2.916
2.978
404,605
-0.15(-4.88%)
Mar 26, 2009
3.075
3.131
3.075
3.131
475,016
+0.07(+2.34%)
Mar 25, 2009
3.187
3.187
2.872
3.060
451,277
+0.04(+1.45%)
Mar 24, 2009
3.038
3.072
2.994
3.016
422,416
-0.05(-1.53%)
Mar 23, 2009
2.969
3.063
2.960
3.063
478,909
+0.20(+6.97%)
Mar 20, 2009
2.963
2.975
2.857
2.863
501,395
-0.14(-4.67%)
Mar 19, 2009
3.044
3.044
2.966
3.003
697,766
+0.00(+0.00%)
Mar 18, 2009
2.938
3.025
2.888
3.003
389,596
+0.07(+2.23%)
Mar 17, 2009
2.844
2.938
2.813
2.938
398,815
+0.07(+2.61%)
Mar 16, 2009
2.901
2.929
2.854
2.863
472,454
-0.02(-0.65%)
Mar 13, 2009
2.904
2.904
2.804
2.882
0
+0.05(+1.87%)
Mar 12, 2009
2.707
2.829
2.652
2.829
556,033
+0.17(+6.33%)
Mar 11, 2009
2.642
2.679
2.601
2.660
617,678
+0.09(+3.39%)
Mar 10, 2009
2.383
2.573
2.383
2.573
691,299
+0.21(+8.70%)
Mar 09, 2009
2.411
2.498
2.364
2.367
919,929
-0.11(-4.29%)
Mar 06, 2009
2.508
2.561
2.436
2.473
0
-0.05(-1.88%)
Mar 05, 2009
2.586
2.598
2.483
2.521
931,000
-0.10(-3.79%)
Mar 04, 2009
2.548
2.667
2.539
2.620
1,002,693
+0.04(+1.45%)
Mar 02, 2009
2.766
2.770
2.564
2.582
1,600,769
-0.25(-8.71%)
Feb 27, 2009
2.879
2.885
2.807
2.829
0
-0.07(-2.37%)
Feb 26, 2009
2.929
2.957
2.885
2.897
711,896
+0.02(+0.76%)
Feb 25, 2009
2.885
2.944
2.819
2.876
526,667
+0.01(+0.22%)
Feb 24, 2009
2.829
2.894
2.682
2.869
994,277
+0.18(+6.60%)
Feb 23, 2009
2.950
2.950
2.688
2.692
1,205,775
-0.21(-7.20%)
Feb 20, 2009
2.991
3.025
2.888
2.901
1,200,831
-0.20(-6.34%)
Feb 19, 2009
3.228
3.272
3.085
3.097
1,111,570
-0.13(-4.06%)
Feb 18, 2009
3.287
3.368
3.222
3.228
961,547
-0.11(-3.18%)
Feb 17, 2009
3.490
3.502
3.309
3.334
1,063,559
-0.17(-4.89%)
Feb 13, 2009
3.537
3.584
3.506
3.506
787,248
-0.07(-1.92%)
Feb 12, 2009
3.584
3.584
3.515
3.574
663,381
-0.02(-0.43%)
Feb 11, 2009
3.584
3.658
3.565
3.590
292,621
-0.01(-0.26%)
Feb 10, 2009
3.708
3.739
3.565
3.599
464,076
-0.15(-4.07%)
Feb 09, 2009
3.777
3.802
3.705
3.752
982,529
-0.02(-0.66%)
Feb 06, 2009
3.633
3.811
3.633
3.777
682,696
+0.15(+4.04%)
Feb 05, 2009
3.615
3.643
3.540
3.630
380,260
+0.02(+0.52%)
Feb 04, 2009
3.608
3.665
3.502
3.612
502,796
+0.02(+0.52%)
Feb 03, 2009
3.584
3.602
3.552
3.593
496,502
+0.06(+1.59%)
Feb 02, 2009
3.487
3.549
3.462
3.537
425,344
+0.05(+1.43%)
Jan 30, 2009
3.552
3.568
3.465
3.487
0
-0.05(-1.50%)
Jan 29, 2009
3.655
3.655
3.531
3.540
374,873
-0.10(-2.74%)
Jan 28, 2009
3.724
3.724
3.565
3.640
421,499
+0.13(+3.83%)
Jan 27, 2009
3.640
3.640
3.471
3.506
369,105
+0.02(+0.72%)
Jan 26, 2009
3.449
3.512
3.437
3.481
447,968
+0.04(+1.09%)
Jan 23, 2009
3.331
3.459
3.315
3.443
667,623
+0.07(+1.94%)
Jan 22, 2009
3.322
3.396
3.303
3.378
532,220
-0.02(-0.55%)
Jan 21, 2009
3.331
3.396
3.278
3.396
642,604
+0.06(+1.68%)
Jan 20, 2009
3.474
3.474
3.340
3.340
550,705
-0.14(-4.03%)
Jan 16, 2009
3.481
3.481
3.384
3.481
350,803
+0.10(+2.95%)
Jan 15, 2009
3.309
3.384
3.259
3.381
413,269
-0.00(-0.09%)
Jan 14, 2009
3.356
3.403
3.337
3.384
332,466
-0.08(-2.43%)
Jan 13, 2009
3.449
3.487
3.396
3.468
440,648
-0.00(-0.09%)
Jan 12, 2009
3.552
3.552
3.453
3.471
316,717
-0.06(-1.59%)
Jan 09, 2009
3.437
3.587
3.437
3.527
301,698
-0.05(-1.31%)
Jan 08, 2009
3.555
3.584
3.468
3.574
466,417
+0.01(+0.26%)
Jan 07, 2009
3.627
3.627
3.537
3.565
534,558
-0.08(-2.22%)
Jan 06, 2009
3.646
3.671
3.618
3.646
528,693
+0.08(+2.36%)
Jan 05, 2009
3.593
3.596
3.502
3.562
450,241
+0.01(+0.18%)
Jan 02, 2009
3.337
3.555
3.337
3.555
0
+0.23(+6.84%)
Jan 01, 2009
3.368
3.384
3.300
3.328
0
+0.00(+0.00%)
Dec 31, 2008
3.368
3.384
3.300
3.328
692,305
+0.01(+0.19%)
Dec 30, 2008
3.216
3.322
3.216
3.322
582,976
+0.08(+2.40%)
Dec 29, 2008
3.231
3.281
3.206
3.244
451,536
-0.01(-0.38%)
Dec 26, 2008
3.240
3.331
3.216
3.256
377,986
-0.01(-0.19%)
Dec 24, 2008
3.253
3.278
3.234
3.262
183,981
+0.06(+1.85%)
Dec 23, 2008
3.166
3.275
3.128
3.203
871,725
+0.03(+1.08%)
Dec 22, 2008
3.100
3.200
3.100
3.169
681,564
-0.05(-1.45%)
Dec 19, 2008
3.153
3.244
3.153
3.216
542,253
+0.05(+1.68%)
Dec 18, 2008
3.138
3.212
3.138
3.163
677,066
+0.01(+0.30%)
Dec 17, 2008
3.091
3.306
3.091
3.153
548,502
-0.02(-0.69%)
Dec 16, 2008
3.041
3.256
3.041
3.175
437,255
+0.13(+4.20%)
Dec 15, 2008
3.119
3.256
3.010
3.047
563,713
-0.07(-2.20%)
Dec 12, 2008
2.963
3.163
2.960
3.116
515,268
+0.02(+0.50%)
Dec 11, 2008
3.094
3.209
3.088
3.100
434,014
-0.07(-2.07%)
Dec 10, 2008
3.197
3.253
3.085
3.166
489,342
-0.04(-1.26%)
Dec 09, 2008
3.153
3.237
3.144
3.206
420,246
-0.04(-1.25%)
Dec 08, 2008
3.181
3.303
3.181
3.247
408,834
+0.08(+2.56%)
Dec 05, 2008
2.997
3.181
2.954
3.166
398,985
+0.13(+4.21%)
Dec 04, 2008
3.025
3.134
3.000
3.038
496,819
-0.07(-2.21%)
Dec 03, 2008
3.022
3.141
3.000
3.106
418,514
-0.01(-0.30%)
Dec 02, 2008
2.994
3.163
2.982
3.116
330,036
+0.12(+3.85%)
Dec 01, 2008
3.368
3.368
2.991
3.000
436,938
-0.40(-11.82%)
Nov 28, 2008
3.272
3.418
3.266
3.403
193,184
+0.22(+6.96%)
Nov 26, 2008
2.982
3.181
2.932
3.181
463,101
+0.22(+7.26%)
Nov 25, 2008
2.910
2.982
2.904
2.966
416,187
+0.06(+2.04%)
Nov 24, 2008
2.723
2.963
2.685
2.907
494,969
+0.31(+12.02%)
Nov 21, 2008
2.654
2.685
2.414
2.595
810,795
-0.07(-2.69%)
Nov 20, 2008
2.810
2.869
2.651
2.667
1,097,815
-0.31(-10.38%)
Nov 19, 2008
3.122
3.253
2.975
2.975
507,038
-0.22(-6.84%)
Nov 18, 2008
3.293
3.297
3.163
3.194
427,165
-0.07(-2.01%)
Nov 17, 2008
3.318
3.356
3.212
3.259
549,467
-0.14(-4.04%)
Nov 14, 2008
3.437
3.490
3.359
3.396
653,502
-0.16(-4.47%)
Nov 13, 2008
3.400
3.568
3.328
3.555
482,362
+0.08(+2.43%)
Nov 12, 2008
3.587
3.615
3.462
3.471
419,252
-0.16(-4.38%)
Nov 11, 2008
3.693
3.724
3.587
3.630
489,438
-0.15(-3.88%)
Nov 10, 2008
3.911
3.961
3.665
3.777
409,129
+0.02(+0.50%)
Nov 07, 2008
3.718
3.846
3.696
3.758
479,919
+0.03(+0.75%)
Nov 06, 2008
3.899
3.899
3.727
3.730
578,093
-0.18(-4.63%)
Nov 05, 2008
4.360
4.360
3.899
3.911
876,416
-0.15(-3.69%)
Nov 04, 2008
3.977
4.117
3.911
4.061
918,184
+0.17(+4.24%)
Nov 03, 2008
3.599
3.930
3.599
3.895
1,507,295
+0.30(+8.23%)
Oct 31, 2008
3.574
3.649
3.481
3.599
451,719
+0.11(+3.04%)
Oct 30, 2008
3.440
3.493
3.418
3.493
294,353
+0.12(+3.70%)
Oct 29, 2008
3.287
3.428
3.269
3.368
535,285
+0.11(+3.45%)
Oct 28, 2008
3.181
3.256
3.072
3.256
509,494
+0.14(+4.40%)
Oct 27, 2008
3.134
3.303
3.119
3.119
400,565
-0.13(-4.12%)
Oct 24, 2008
3.244
3.328
3.191
3.253
608,774
-0.16(-4.66%)
Oct 23, 2008
3.580
3.580
3.306
3.412
472,031
-0.04(-1.26%)
Oct 22, 2008
3.665
3.665
3.406
3.456
499,419
-0.22(-5.86%)
Oct 21, 2008
3.680
3.718
3.637
3.671
596,443
-0.01(-0.17%)
Oct 20, 2008
3.577
3.696
3.577
3.677
636,310
+0.18(+5.08%)
Oct 17, 2008
3.400
3.592
3.259
3.499
640,389
+0.13(+3.89%)
Oct 16, 2008
3.356
3.387
3.047
3.368
723,817
+0.02(+0.65%)
Oct 15, 2008
3.428
3.439
3.337
3.347
521,710
-0.22(-6.23%)
Oct 14, 2008
3.917
3.917
3.481
3.569
971,448
+0.23(+6.94%)
Oct 13, 2008
3.116
5.601
3.088
3.337
1,041,474
+0.54(+19.15%)
Oct 10, 2008
2.186
2.807
1.962
2.801
1,924,370
-0.13(-4.37%)
Oct 09, 2008
3.169
3.247
2.923
2.929
1,020,049
-0.33(-10.06%)
Oct 08, 2008
3.275
3.290
2.858
3.256
1,478,839
-0.15(-4.39%)
Oct 07, 2008
3.895
3.899
3.278
3.406
1,013,059
-0.23(-6.27%)
Oct 06, 2008
4.067
4.114
3.487
3.633
1,403,525
-0.63(-14.71%)
Oct 03, 2008
4.248
4.351
4.248
4.260
332,992
-0.00(-0.07%)
Oct 02, 2008
4.366
4.366
4.257
4.263
451,046
-0.16(-3.66%)
Oct 01, 2008
4.382
4.454
4.301
4.426
403,691
+0.07(+1.57%)
Sep 30, 2008
4.444
4.444
4.273
4.357
464,961
-0.01(-0.21%)
Sep 29, 2008
4.407
4.419
4.242
4.366
590,396
-0.06(-1.41%)
Sep 26, 2008
4.248
4.454
4.248
4.429
0
+0.01(+0.18%)
Sep 25, 2008
4.279
4.432
4.279
4.421
721,053
+0.16(+3.73%)
Sep 24, 2008
4.192
4.363
4.092
4.262
1,678,532
+0.25(+6.26%)
Sep 23, 2008
4.092
4.148
4.002
4.011
557,454
-0.16(-3.74%)
Sep 22, 2008
4.385
4.398
4.164
4.167
571,581
-0.22(-4.91%)
Sep 19, 2008
4.323
4.476
4.229
4.382
0
+0.31(+7.56%)
Sep 18, 2008
3.902
4.154
3.730
4.074
1,268,158
+0.02(+0.55%)
Sep 17, 2008
4.242
4.282
4.039
4.051
1,299,839
-0.20(-4.70%)
Sep 16, 2008
4.398
4.423
3.998
4.251
1,242,953
-0.30(-6.64%)
Sep 15, 2008
4.603
4.628
4.454
4.553
441,507
-0.17(-3.63%)
Sep 12, 2008
4.669
4.747
4.669
4.725
229,171
+0.01(+0.20%)
Sep 11, 2008
4.678
4.800
4.638
4.716
487,845
-0.02(-0.40%)
Sep 10, 2008
4.819
4.837
4.722
4.734
534,792
-0.09(-1.94%)
Sep 09, 2008
4.946
4.978
4.828
4.828
429,009
-0.16(-3.17%)
Sep 08, 2008
5.012
5.043
4.953
4.986
185,206
+0.06(+1.24%)
Sep 05, 2008
4.897
4.940
4.850
4.925
0
+0.00(+0.00%)
Sep 04, 2008
5.031
5.033
4.918
4.925
361,509
-0.15(-2.89%)
Sep 03, 2008
5.065
5.081
5.028
5.071
278,741
-0.01(-0.14%)
Sep 02, 2008
5.043
5.124
5.043
5.078
485,013
+0.05(+0.90%)
Aug 29, 2008
5.053
5.074
5.028
5.033
226,956
-0.03(-0.69%)
Aug 28, 2008
5.006
5.068
5.003
5.068
365,998
+0.07(+1.50%)
Aug 27, 2008
5.024
5.040
4.990
4.993
348,443
-0.04(-0.81%)
Aug 26, 2008
5.040
5.068
5.018
5.034
264,739
+0.00(+0.04%)
Aug 25, 2008
5.084
5.096
5.018
5.032
269,616
-0.09(-1.81%)
Aug 22, 2008
5.099
5.134
5.084
5.124
250,894
+0.04(+0.74%)
Aug 21, 2008
5.115
5.115
5.084
5.087
188,255
-0.03(-0.67%)
Aug 20, 2008
5.071
5.124
5.043
5.121
350,941
-0.04(-0.73%)
Aug 19, 2008
5.614
5.614
5.121
5.159
372,353
-0.01(-0.24%)
Aug 18, 2008
5.196
5.237
5.159
5.171
551,218
+0.00(+0.04%)
Aug 15, 2008
5.168
5.193
5.152
5.169
0
-0.01(-0.16%)
Aug 14, 2008
5.062
5.196
5.053
5.177
521,812
+0.10(+1.97%)
Aug 13, 2008
5.106
5.112
5.049
5.077
208,891
-0.01(-0.24%)
Aug 12, 2008
5.109
5.149
5.090
5.090
237,117
-0.04(-0.79%)
Aug 11, 2008
5.109
5.165
5.084
5.130
220,287
+0.02(+0.49%)
Aug 08, 2008
4.984
5.112
4.984
5.106
285,080
+0.12(+2.44%)
Aug 07, 2008
5.015
5.053
4.984
4.984
293,269
-0.08(-1.66%)
Aug 06, 2008
5.099
5.112
5.053
5.068
219,825
-0.03(-0.61%)
Aug 05, 2008
5.021
5.099
5.021
5.099
316,633
+0.08(+1.68%)
Aug 04, 2008
5.049
5.050
5.000
5.015
324,159
-0.04(-0.80%)
Aug 01, 2008
5.009
5.062
4.978
5.056
312,824
+0.05(+1.00%)
Jul 31, 2008
5.056
5.084
5.006
5.006
379,477
-0.07(-1.29%)
Jul 30, 2008
4.959
5.071
4.959
5.071
306,514
+0.12(+2.39%)
Jul 29, 2008
4.953
4.959
4.856
4.953
304,106
+0.10(+2.06%)
Jul 28, 2008
4.959
4.971
4.844
4.853
359,621
-0.11(-2.14%)
Jul 25, 2008
5.021
5.021
4.943
4.959
324,040
-0.03(-0.62%)
Jul 24, 2008
5.046
5.068
4.984
4.990
241,176
-0.06(-1.11%)
Jul 23, 2008
5.053
5.084
5.028
5.046
353,044
+0.06(+1.13%)
Jul 22, 2008
4.943
5.000
4.909
4.990
321,866
+0.00(+0.00%)
Jul 21, 2008
4.993
4.996
4.953
4.990
555,360
+0.06(+1.20%)
Jul 18, 2008
4.903
4.946
4.865
4.931
371,638
+0.04(+0.83%)
Jul 17, 2008
4.803
4.900
4.772
4.890
461,578
+0.10(+2.02%)
Jul 16, 2008
4.547
4.803
4.541
4.794
503,020
+0.23(+5.06%)
Jul 15, 2008
4.638
4.647
4.401
4.563
1,299,961
-0.14(-2.98%)
Jul 14, 2008
4.897
4.906
4.700
4.703
598,036
-0.16(-3.21%)
Jul 11, 2008
4.928
4.928
4.834
4.859
282,678
-0.07(-1.39%)
Jul 10, 2008
4.922
4.943
4.881
4.928
381,276
-0.01(-0.11%)
Jul 09, 2008
5.006
5.021
4.925
4.933
295,654
-0.05(-1.02%)
Jul 08, 2008
4.943
4.987
4.909
4.984
547,033
+0.04(+0.76%)
Jul 07, 2008
5.146
5.193
4.865
4.946
588,825
-0.21(-4.00%)
Jul 04, 2008
5.224
5.232
5.152
5.152
175,315
+0.00(+0.00%)
Jul 03, 2008
5.224
5.232
5.152
5.152
175,315
-0.07(-1.43%)
Jul 02, 2008
5.261
5.324
5.227
5.227
216,240
-0.07(-1.24%)
Jul 01, 2008
5.349
5.349
5.224
5.293
503,976
-0.06(-1.11%)
Jun 30, 2008
5.411
5.414
5.349
5.352
266,891
-0.01(-0.23%)
Jun 27, 2008
5.355
5.401
5.311
5.364
309,252
+0.02(+0.29%)
Jun 26, 2008
5.389
5.405
5.349
5.349
210,937
-0.08(-1.55%)
Jun 25, 2008
5.361
5.499
5.361
5.433
366,020
+0.07(+1.28%)
Jun 24, 2008
5.399
5.427
5.336
5.364
480,970
-0.10(-1.78%)
Jun 23, 2008
5.589
5.598
5.458
5.461
314,017
-0.10(-1.73%)
Jun 20, 2008
5.661
5.661
5.542
5.558
169,232
-0.08(-1.44%)
Jun 19, 2008
5.707
5.707
5.630
5.639
347,683
-0.06(-1.09%)
Jun 18, 2008
5.742
5.742
5.667
5.701
181,275
-0.03(-0.49%)
Jun 17, 2008
5.732
5.751
5.695
5.729
234,933
+0.03(+0.55%)
Jun 16, 2008
5.614
5.714
5.614
5.698
222,986
+0.09(+1.56%)
Jun 13, 2008
5.608
5.651
5.590
5.611
199,099
+0.04(+0.67%)
Jun 12, 2008
5.592
5.631
5.555
5.573
237,056
-0.00(-0.06%)
Jun 11, 2008
5.630
5.648
5.576
5.576
278,610
-0.07(-1.27%)
Jun 10, 2008
5.648
5.689
5.636
5.648
292,624
-0.05(-0.82%)
Jun 09, 2008
5.695
5.720
5.676
5.695
274,198
+0.01(+0.16%)
Jun 06, 2008
5.785
5.798
5.686
5.686
503,354
-0.12(-2.09%)
Jun 05, 2008
5.848
5.879
5.779
5.807
578,305
-0.01(-0.11%)
Jun 04, 2008
5.823
5.845
5.776
5.814
361,875
-0.02(-0.27%)
Jun 03, 2008
5.848
5.882
5.807
5.829
369,445
-0.02(-0.37%)
Jun 02, 2008
5.929
5.929
5.804
5.851
677,014
-0.02(-0.32%)
May 30, 2008
5.711
5.885
5.699
5.870
530,261
+0.17(+2.90%)
May 29, 2008
5.679
5.764
5.679
5.704
320,090
+0.01(+0.11%)
May 28, 2008
5.679
5.698
5.661
5.698
153,053
+0.03(+0.50%)
May 27, 2008
5.661
5.702
5.648
5.670
332,219
+0.02(+0.39%)
May 26, 2008
5.626
5.667
5.595
5.648
0
+0.00(+0.00%)
May 23, 2008
5.626
5.667
5.595
5.648
282,685
+0.01(+0.11%)
May 22, 2008
5.676
5.676
5.608
5.642
314,527
+0.03(+0.50%)
May 21, 2008
5.667
5.707
5.598
5.614
259,150
-0.01(-0.17%)
May 20, 2008
5.633
5.650
5.614
5.623
296,094
-0.03(-0.55%)
May 19, 2008
5.654
5.707
5.648
5.654
236,950
+0.01(+0.22%)
May 16, 2008
5.645
5.645
5.617
5.642
245,322
+0.01(+0.17%)
May 15, 2008
5.598
5.636
5.589
5.633
156,866
+0.04(+0.72%)
May 14, 2008
5.598
5.645
5.589
5.592
279,161
+0.01(+0.11%)
May 13, 2008
5.626
5.626
5.586
5.586
205,271
-0.07(-1.16%)
May 12, 2008
5.614
5.651
5.601
5.651
265,919
+0.05(+0.83%)
May 09, 2008
5.595
5.617
5.564
5.605
150,334
-0.01(-0.11%)
May 08, 2008
5.552
5.614
5.536
5.611
200,138
+0.08(+1.41%)
May 07, 2008
5.570
5.630
5.533
5.533
267,705
-0.04(-0.73%)
May 06, 2008
5.595
5.595
5.561
5.573
248,336
-0.03(-0.52%)
May 05, 2008
5.586
5.611
5.561
5.603
250,131
+0.01(+0.25%)
May 02, 2008
5.601
5.639
5.567
5.589
363,196
+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.