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
)
20.69
-0.13 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2011
4.367
4.378
4.353
4.371
539,961
+0.01(+0.24%)
Apr 28, 2011
4.346
4.367
4.342
4.360
430,790
+0.01(+0.33%)
Apr 27, 2011
4.357
4.357
4.328
4.346
411,779
+0.00(+0.00%)
Apr 26, 2011
4.357
4.371
4.321
4.346
924,864
+0.00(+0.00%)
Apr 25, 2011
4.362
4.367
4.339
4.346
460,220
-0.01(-0.33%)
Apr 21, 2011
4.371
4.375
4.349
4.360
439,319
+0.00(+0.04%)
Apr 20, 2011
4.367
4.382
4.349
4.358
371,379
+0.02(+0.45%)
Apr 19, 2011
4.342
4.342
4.317
4.339
345,812
+0.00(+0.10%)
Apr 18, 2011
4.320
4.334
4.288
4.334
500,393
-0.02(-0.49%)
Apr 15, 2011
4.345
4.373
4.331
4.356
292,027
+0.02(+0.41%)
Apr 14, 2011
4.320
4.338
4.313
4.338
343,340
+0.01(+0.16%)
Apr 13, 2011
4.345
4.349
4.317
4.331
309,594
-0.01(-0.16%)
Apr 12, 2011
4.345
4.345
4.313
4.338
368,500
-0.03(-0.73%)
Apr 11, 2011
4.377
4.388
4.345
4.370
370,933
-0.01(-0.16%)
Apr 08, 2011
4.402
4.415
4.377
4.377
290,089
-0.02(-0.57%)
Apr 07, 2011
4.416
4.423
4.391
4.402
286,073
-0.02(-0.48%)
Apr 06, 2011
4.413
4.427
4.409
4.423
407,869
+0.01(+0.32%)
Apr 05, 2011
4.402
4.424
4.391
4.409
269,204
-0.01(-0.24%)
Apr 04, 2011
4.437
4.445
4.409
4.420
444,121
-0.03(-0.72%)
Apr 01, 2011
4.484
4.487
4.434
4.452
506,673
-0.05(-1.03%)
Mar 31, 2011
4.459
4.498
4.423
4.498
499,048
+0.05(+1.12%)
Mar 30, 2011
4.441
4.452
4.434
4.448
426,324
+0.02(+0.48%)
Mar 29, 2011
4.430
4.441
4.409
4.427
381,902
-0.00(-0.08%)
Mar 28, 2011
4.423
4.441
4.409
4.430
642,663
+0.00(+0.08%)
Mar 25, 2011
4.405
4.427
4.395
4.427
528,450
+0.03(+0.73%)
Mar 24, 2011
4.388
4.413
4.377
4.395
457,418
+0.03(+0.65%)
Mar 23, 2011
4.331
4.366
4.327
4.366
387,532
+0.03(+0.66%)
Mar 22, 2011
4.359
4.368
4.324
4.338
320,739
+0.00(+0.02%)
Mar 21, 2011
4.330
4.351
4.323
4.337
354,876
+0.05(+1.15%)
Mar 18, 2011
4.298
4.316
4.270
4.288
292,651
+0.02(+0.41%)
Mar 17, 2011
4.284
4.319
4.266
4.270
442,355
+0.01(+0.25%)
Mar 16, 2011
4.305
4.330
4.238
4.259
669,698
-0.06(-1.31%)
Mar 15, 2011
4.283
4.334
4.277
4.316
879,259
-0.03(-0.65%)
Mar 14, 2011
4.362
4.376
4.323
4.344
463,242
-0.04(-0.97%)
Mar 11, 2011
4.348
4.390
4.341
4.386
740,691
+0.04(+0.89%)
Mar 10, 2011
4.355
4.376
4.330
4.348
750,997
-0.01(-0.32%)
Mar 09, 2011
4.376
4.383
4.362
4.362
313,818
-0.03(-0.64%)
Mar 08, 2011
4.358
4.390
4.351
4.390
404,726
+0.03(+0.73%)
Mar 07, 2011
4.362
4.372
4.334
4.358
520,047
-0.00(-0.08%)
Mar 04, 2011
4.351
4.362
4.334
4.362
428,555
+0.00(+0.08%)
Mar 03, 2011
4.337
4.379
4.337
4.358
558,554
+0.03(+0.65%)
Mar 02, 2011
4.291
4.334
4.263
4.330
469,950
+0.01(+0.16%)
Mar 01, 2011
4.323
4.348
4.305
4.323
542,272
-0.01(-0.24%)
Feb 28, 2011
4.344
4.351
4.309
4.334
641,304
+0.01(+0.24%)
Feb 25, 2011
4.305
4.337
4.305
4.323
389,031
+0.02(+0.57%)
Feb 24, 2011
4.312
4.316
4.270
4.298
408,147
-0.01(-0.31%)
Feb 23, 2011
4.326
4.351
4.288
4.312
575,500
-0.02(-0.42%)
Feb 22, 2011
4.411
4.411
4.316
4.330
804,582
-0.11(-2.46%)
Feb 18, 2011
4.454
4.454
4.425
4.439
633,027
-0.02(-0.40%)
Feb 17, 2011
4.468
4.468
4.443
4.457
509,984
-0.01(-0.32%)
Feb 16, 2011
4.457
4.478
4.432
4.471
588,742
+0.04(+0.81%)
Feb 15, 2011
4.400
4.435
4.400
4.435
430,899
+0.01(+0.32%)
Feb 14, 2011
4.421
4.428
4.407
4.421
680,553
+0.00(+0.08%)
Feb 11, 2011
4.414
4.428
4.404
4.418
623,044
+0.01(+0.24%)
Feb 10, 2011
4.397
4.421
4.383
4.407
610,827
+0.01(+0.16%)
Feb 09, 2011
4.397
4.421
4.383
4.400
685,937
-0.01(-0.16%)
Feb 08, 2011
4.344
4.407
4.340
4.407
1,535,314
+0.07(+1.70%)
Feb 07, 2011
4.281
4.334
4.277
4.334
803,371
+0.05(+1.23%)
Feb 04, 2011
4.270
4.284
4.253
4.281
387,551
+0.02(+0.49%)
Feb 03, 2011
4.235
4.263
4.232
4.260
383,606
+0.01(+0.33%)
Feb 02, 2011
4.253
4.263
4.239
4.246
457,349
-0.00(-0.08%)
Feb 01, 2011
4.228
4.263
4.225
4.249
489,205
+0.03(+0.75%)
Jan 31, 2011
4.218
4.221
4.200
4.218
305,185
+0.02(+0.42%)
Jan 28, 2011
4.225
4.243
4.172
4.200
620,044
-0.03(-0.66%)
Jan 27, 2011
4.239
4.253
4.228
4.228
438,490
-0.00(-0.08%)
Jan 26, 2011
4.239
4.253
4.227
4.232
389,018
-0.01(-0.17%)
Jan 25, 2011
4.242
4.256
4.197
4.239
763,074
-0.02(-0.49%)
Jan 24, 2011
4.225
4.263
4.221
4.260
506,489
+0.03(+0.66%)
Jan 21, 2011
4.242
4.263
4.225
4.232
538,474
-0.01(-0.17%)
Jan 20, 2011
4.253
4.258
4.221
4.239
455,482
-0.02(-0.38%)
Jan 19, 2011
4.266
4.270
4.249
4.255
405,231
-0.03(-0.59%)
Jan 18, 2011
4.252
4.280
4.249
4.280
435,560
+0.01(+0.33%)
Jan 14, 2011
4.252
4.273
4.245
4.266
388,382
+0.02(+0.41%)
Jan 13, 2011
4.252
4.277
4.242
4.249
427,671
+0.00(+0.00%)
Jan 12, 2011
4.259
4.263
4.242
4.249
669,130
+0.00(+0.00%)
Jan 11, 2011
4.249
4.263
4.238
4.249
488,778
-0.00(-0.08%)
Jan 10, 2011
4.245
4.256
4.238
4.252
434,749
-0.01(-0.24%)
Jan 07, 2011
4.273
4.294
4.242
4.263
470,646
-0.03(-0.65%)
Jan 06, 2011
4.263
4.304
4.259
4.290
569,929
+0.01(+0.33%)
Jan 05, 2011
4.228
4.277
4.228
4.277
542,257
+0.02(+0.41%)
Jan 04, 2011
4.259
4.280
4.224
4.259
710,024
-0.01(-0.24%)
Jan 03, 2011
4.256
4.274
4.235
4.270
719,794
+0.02(+0.57%)
Dec 31, 2010
4.283
4.283
4.235
4.245
559,871
-0.01(-0.33%)
Dec 30, 2010
4.217
4.259
4.214
4.259
514,378
+0.03(+0.66%)
Dec 29, 2010
4.217
4.245
4.217
4.231
554,656
+0.01(+0.25%)
Dec 28, 2010
4.210
4.238
4.210
4.221
570,915
-0.00(-0.08%)
Dec 27, 2010
4.217
4.235
4.214
4.224
603,905
-0.02(-0.41%)
Dec 23, 2010
4.207
4.249
4.207
4.242
587,096
+0.01(+0.33%)
Dec 22, 2010
4.165
4.231
4.144
4.228
771,438
+0.05(+1.25%)
Dec 21, 2010
4.186
4.196
4.137
4.176
1,006,870
+0.01(+0.19%)
Dec 20, 2010
4.189
4.230
4.068
4.168
994,497
+0.03(+0.67%)
Dec 17, 2010
4.147
4.234
4.140
4.140
917,831
-0.01(-0.33%)
Dec 16, 2010
4.209
4.261
4.071
4.154
1,965,967
-0.03(-0.74%)
Dec 15, 2010
4.347
4.378
4.158
4.185
2,977,114
-0.35(-7.76%)
Dec 14, 2010
4.554
4.561
4.523
4.537
257,958
+0.00(+0.00%)
Dec 13, 2010
4.554
4.575
4.537
4.537
360,532
+0.00(+0.00%)
Dec 10, 2010
4.537
4.558
4.523
4.537
284,588
+0.00(+0.00%)
Dec 09, 2010
4.568
4.568
4.520
4.537
439,113
-0.03(-0.60%)
Dec 08, 2010
4.575
4.579
4.537
4.565
379,530
-0.00(-0.08%)
Dec 07, 2010
4.579
4.589
4.557
4.568
326,793
+0.00(+0.00%)
Dec 06, 2010
4.544
4.572
4.544
4.568
292,900
+0.01(+0.15%)
Dec 03, 2010
4.548
4.568
4.537
4.561
311,864
+0.00(+0.08%)
Dec 02, 2010
4.561
4.585
4.554
4.558
251,646
+0.00(+0.00%)
Dec 01, 2010
4.558
4.586
4.558
4.558
399,685
+0.03(+0.69%)
Nov 30, 2010
4.548
4.561
4.520
4.527
376,892
-0.03(-0.61%)
Nov 29, 2010
4.537
4.565
4.506
4.554
386,228
+0.01(+0.15%)
Nov 26, 2010
4.544
4.568
4.523
4.548
100,822
-0.01(-0.23%)
Nov 24, 2010
4.520
4.558
4.558
4.558
433,397
+0.05(+1.15%)
Nov 23, 2010
4.461
4.510
4.461
4.506
385,689
-0.00(-0.08%)
Nov 22, 2010
4.513
4.513
4.461
4.510
466,603
-0.00(-0.08%)
Nov 19, 2010
4.530
4.534
4.485
4.513
295,932
-0.02(-0.53%)
Nov 18, 2010
4.510
4.537
4.489
4.537
357,946
+0.08(+1.69%)
Nov 17, 2010
4.445
4.486
4.445
4.462
334,650
+0.02(+0.38%)
Nov 16, 2010
4.482
4.500
4.411
4.445
691,324
-0.06(-1.29%)
Nov 15, 2010
4.496
4.544
4.496
4.503
271,733
+0.01(+0.23%)
Nov 12, 2010
4.541
4.544
4.479
4.493
357,557
-0.06(-1.28%)
Nov 11, 2010
4.517
4.551
4.500
4.551
308,187
+0.01(+0.23%)
Nov 10, 2010
4.547
4.547
4.506
4.541
363,392
-0.02(-0.37%)
Nov 09, 2010
4.606
4.609
4.530
4.558
517,864
-0.04(-0.97%)
Nov 08, 2010
4.585
4.616
4.578
4.602
348,990
-0.02(-0.37%)
Nov 05, 2010
4.595
4.619
4.585
4.619
377,062
+0.00(+0.07%)
Nov 04, 2010
4.530
4.616
4.530
4.616
577,403
+0.10(+2.27%)
Nov 03, 2010
4.510
4.513
4.479
4.513
308,170
+0.01(+0.15%)
Nov 02, 2010
4.510
4.513
4.496
4.506
212,537
+0.01(+0.23%)
Nov 01, 2010
4.500
4.513
4.479
4.496
433,699
+0.00(+0.00%)
Oct 29, 2010
4.489
4.496
4.476
4.496
311,720
+0.00(+0.08%)
Oct 28, 2010
4.486
4.493
4.462
4.493
264,024
+0.02(+0.46%)
Oct 27, 2010
4.472
4.479
4.455
4.472
407,669
-0.01(-0.23%)
Oct 25, 2010
4.482
4.500
4.465
4.482
376,459
+0.03(+0.61%)
Oct 22, 2010
4.476
4.486
4.455
4.455
292,806
-0.01(-0.30%)
Oct 21, 2010
4.462
4.486
4.448
4.469
516,042
+0.02(+0.46%)
Oct 20, 2010
4.452
4.482
4.445
4.448
512,173
+0.02(+0.46%)
Oct 19, 2010
4.435
4.472
4.418
4.428
559,233
-0.02(-0.46%)
Oct 18, 2010
4.431
4.470
4.421
4.448
299,301
-0.00(-0.08%)
Oct 15, 2010
4.468
4.472
4.424
4.451
437,641
+0.00(+0.00%)
Oct 14, 2010
4.465
4.502
4.424
4.451
659,929
-0.02(-0.45%)
Oct 13, 2010
4.489
4.502
4.472
4.472
280,315
+0.00(+0.00%)
Oct 12, 2010
4.424
4.475
4.404
4.472
446,588
+0.04(+0.92%)
Oct 11, 2010
4.445
4.458
4.431
4.431
447,347
-0.01(-0.23%)
Oct 08, 2010
4.441
4.451
4.411
4.441
255,209
+0.01(+0.31%)
Oct 07, 2010
4.418
4.428
4.401
4.428
439,342
+0.02(+0.54%)
Oct 06, 2010
4.397
4.404
4.387
4.404
340,550
-0.01(-0.23%)
Oct 05, 2010
4.380
4.432
4.378
4.414
258,799
+0.06(+1.48%)
Oct 04, 2010
4.377
4.387
4.340
4.350
367,470
-0.04(-0.85%)
Oct 01, 2010
4.387
4.414
4.374
4.387
422,679
+0.01(+0.16%)
Sep 30, 2010
4.397
4.431
4.370
4.380
585,608
-0.01(-0.31%)
Sep 29, 2010
4.370
4.394
4.360
4.394
506,443
+0.01(+0.31%)
Sep 28, 2010
4.360
4.387
4.350
4.380
495,701
+0.03(+0.78%)
Sep 27, 2010
4.380
4.380
4.343
4.346
338,150
-0.02(-0.39%)
Sep 24, 2010
4.370
4.401
4.350
4.363
477,125
+0.02(+0.47%)
Sep 23, 2010
4.326
4.363
4.302
4.343
411,367
+0.00(+0.00%)
Sep 22, 2010
4.363
4.377
4.316
4.343
374,487
-0.02(-0.47%)
Sep 21, 2010
4.340
4.377
4.340
4.363
643,449
+0.01(+0.16%)
Sep 20, 2010
4.313
4.363
4.300
4.357
677,251
+0.06(+1.33%)
Sep 17, 2010
4.300
4.330
4.300
4.300
494,976
+0.00(+0.08%)
Sep 15, 2010
4.256
4.313
4.252
4.296
777,772
+0.05(+1.11%)
Sep 14, 2010
4.269
4.273
4.236
4.249
444,475
-0.02(-0.39%)
Sep 13, 2010
4.279
4.296
4.259
4.266
441,073
+0.01(+0.16%)
Sep 10, 2010
4.202
4.266
4.202
4.259
477,227
+0.03(+0.71%)
Sep 09, 2010
4.202
4.239
4.202
4.229
370,479
+0.02(+0.56%)
Sep 08, 2010
4.179
4.206
4.172
4.206
560,230
+0.03(+0.80%)
Sep 07, 2010
4.212
4.212
4.169
4.172
343,736
-0.03(-0.71%)
Sep 03, 2010
4.199
4.219
4.179
4.202
354,790
+0.04(+0.89%)
Sep 02, 2010
4.128
4.165
4.115
4.165
325,955
+0.03(+0.81%)
Sep 01, 2010
4.118
4.172
4.108
4.132
384,685
+0.07(+1.67%)
Aug 31, 2010
4.064
4.102
4.031
4.064
1,924
+0.01(+0.30%)
Aug 30, 2010
4.095
4.098
4.044
4.052
400,896
-0.04(-1.05%)
Aug 27, 2010
4.095
4.108
4.044
4.095
643,191
+0.02(+0.49%)
Aug 26, 2010
4.081
4.118
4.061
4.075
337,095
-0.01(-0.25%)
Aug 25, 2010
4.075
4.091
4.034
4.085
483,877
-0.00(-0.08%)
Aug 24, 2010
4.102
4.102
4.041
4.088
906,556
-0.10(-2.46%)
Aug 23, 2010
4.222
4.229
4.115
4.191
740,065
-0.00(-0.02%)
Aug 20, 2010
4.212
4.232
4.175
4.192
459,083
-0.03(-0.79%)
Aug 19, 2010
4.239
4.259
4.159
4.226
583,271
-0.01(-0.24%)
Aug 18, 2010
4.239
4.276
4.219
4.236
399,628
+0.00(+0.00%)
Aug 17, 2010
4.199
4.236
4.199
4.236
387,672
+0.06(+1.51%)
Aug 16, 2010
4.133
4.189
4.123
4.173
450,751
+0.01(+0.24%)
Aug 13, 2010
4.163
4.163
4.119
4.163
263,189
+0.04(+1.05%)
Aug 12, 2010
4.106
4.143
4.079
4.119
346,273
-0.01(-0.24%)
Aug 11, 2010
4.256
4.256
4.109
4.129
677,583
-0.16(-3.65%)
Aug 10, 2010
4.289
4.302
4.256
4.286
403,676
-0.02(-0.39%)
Aug 09, 2010
4.272
4.302
4.266
4.302
261,138
+0.04(+0.94%)
Aug 06, 2010
4.262
4.286
4.222
4.262
347,572
+0.01(+0.16%)
Aug 05, 2010
4.256
4.276
4.242
4.256
309,061
-0.02(-0.47%)
Aug 04, 2010
4.272
4.296
4.252
4.276
289,408
+0.02(+0.39%)
Aug 03, 2010
4.269
4.276
4.232
4.259
245,582
-0.01(-0.31%)
Aug 02, 2010
4.226
4.282
4.226
4.272
317,049
+0.08(+1.82%)
Jul 30, 2010
4.196
4.232
4.176
4.196
354,493
-0.02(-0.55%)
Jul 29, 2010
4.232
4.242
4.146
4.219
427,564
+0.02(+0.55%)
Jul 28, 2010
4.249
4.252
4.173
4.196
429,167
-0.05(-1.25%)
Jul 27, 2010
4.256
4.302
4.236
4.249
553,933
+0.02(+0.55%)
Jul 26, 2010
4.206
4.229
4.202
4.226
275,256
+0.02(+0.39%)
Jul 23, 2010
4.186
4.212
4.160
4.209
302,738
+0.03(+0.72%)
Jul 22, 2010
4.153
4.186
4.146
4.179
567,856
+0.06(+1.53%)
Jul 21, 2010
4.186
4.186
4.103
4.116
408,940
-0.04(-0.88%)
Jul 20, 2010
4.090
4.162
4.090
4.153
484,465
+0.03(+0.64%)
Jul 19, 2010
4.139
4.149
4.103
4.126
432,726
+0.02(+0.56%)
Jul 16, 2010
4.103
4.238
4.103
4.103
427,387
-0.05(-1.27%)
Jul 15, 2010
4.149
4.159
4.090
4.156
280,953
+0.02(+0.48%)
Jul 14, 2010
4.146
4.146
4.103
4.136
260,455
+0.00(+0.08%)
Jul 13, 2010
4.116
4.143
4.113
4.133
274,430
+0.06(+1.54%)
Jul 12, 2010
4.080
4.097
4.050
4.070
337,183
-0.03(-0.72%)
Jul 09, 2010
4.100
4.106
4.050
4.100
234,094
+0.03(+0.65%)
Jul 08, 2010
4.064
4.074
4.011
4.074
357,428
+0.04(+1.06%)
Jul 07, 2010
3.915
4.031
3.896
4.031
377,073
+0.13(+3.29%)
Jul 06, 2010
3.939
3.945
3.853
3.902
430,816
+0.01(+0.30%)
Jul 02, 2010
3.891
3.975
3.859
3.891
638,169
-0.04(-0.96%)
Jul 01, 2010
3.952
3.962
3.859
3.929
555,249
-0.12(-2.86%)
Jun 30, 2010
4.083
4.097
3.945
4.044
541,700
-0.01(-0.31%)
Jun 29, 2010
4.116
4.116
3.935
4.057
616,997
-0.05(-1.28%)
Jun 25, 2010
4.110
4.136
4.050
4.110
362,506
+0.06(+1.38%)
Jun 24, 2010
4.080
4.103
4.034
4.054
339,776
-0.03(-0.80%)
Jun 23, 2010
4.126
4.130
4.070
4.086
569,479
-0.03(-0.65%)
Jun 22, 2010
4.195
4.235
4.100
4.113
358,090
-0.08(-1.96%)
Jun 21, 2010
4.209
4.248
4.195
4.195
351,674
+0.00(+0.00%)
Jun 18, 2010
4.195
4.202
4.159
4.195
476,411
+0.04(+0.86%)
Jun 17, 2010
4.153
4.159
4.088
4.159
476,374
+0.05(+1.19%)
Jun 16, 2010
4.045
4.127
4.036
4.111
426,833
+0.03(+0.80%)
Jun 15, 2010
4.026
4.078
4.004
4.078
349,873
+0.09(+2.37%)
Jun 14, 2010
4.022
4.029
3.974
3.983
361,736
+0.03(+0.66%)
Jun 11, 2010
3.905
3.974
3.905
3.957
311,809
+0.01(+0.25%)
Jun 10, 2010
3.902
3.960
3.901
3.947
342,137
+0.09(+2.46%)
Jun 09, 2010
3.885
3.931
3.843
3.853
333,437
-0.03(-0.76%)
Jun 08, 2010
3.859
3.882
3.823
3.882
447,659
+0.02(+0.51%)
Jun 07, 2010
3.899
3.912
3.859
3.863
338,069
-0.04(-0.95%)
Jun 04, 2010
3.900
3.960
3.872
3.900
632,109
-0.10(-2.50%)
Jun 03, 2010
4.006
4.032
3.980
4.000
327,242
+0.01(+0.16%)
Jun 02, 2010
3.947
3.993
3.921
3.993
393,599
+0.07(+1.83%)
Jun 01, 2010
3.934
3.986
3.899
3.921
554,425
-0.02(-0.46%)
May 28, 2010
3.939
3.987
3.931
3.939
506,411
-0.01(-0.37%)
May 27, 2010
3.947
3.954
3.899
3.954
501,770
+0.09(+2.45%)
May 26, 2010
3.908
3.964
3.840
3.859
559,161
+0.02(+0.60%)
May 25, 2010
3.761
3.837
3.703
3.837
664,515
+0.01(+0.34%)
May 24, 2010
3.820
3.861
3.807
3.823
429,414
-0.01(-0.17%)
May 21, 2010
3.807
3.882
3.634
3.830
1,019,520
-0.03(-0.76%)
May 20, 2010
3.846
3.902
3.820
3.859
1,069,637
-0.20(-4.83%)
May 19, 2010
4.176
4.195
3.977
4.055
772,210
-0.16(-3.72%)
May 18, 2010
4.283
4.286
4.166
4.212
404,157
-0.02(-0.38%)
May 17, 2010
4.192
4.257
4.118
4.228
559,257
-0.00(-0.08%)
May 14, 2010
4.231
4.293
4.199
4.231
436,366
-0.08(-1.95%)
May 13, 2010
4.338
4.380
4.315
4.315
394,898
-0.04(-0.82%)
May 12, 2010
4.318
4.364
4.312
4.351
266,961
+0.06(+1.36%)
May 11, 2010
4.307
4.409
4.284
4.293
315,570
+0.00(+0.00%)
May 10, 2010
4.246
4.293
4.202
4.293
739,590
+0.31(+7.79%)
May 07, 2010
4.073
4.141
3.879
3.982
1,160,519
-0.09(-2.22%)
May 06, 2010
4.386
4.393
1.616
4.073
2,027,347
-0.31(-7.15%)
May 05, 2010
4.405
4.470
4.386
4.386
585,990
-0.07(-1.60%)
May 04, 2010
4.474
4.475
4.431
4.457
419,530
-0.04(-0.93%)
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.