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
)
20.72
+0.06 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 28, 2017
8.457
8.511
8.439
8.511
318,308
+0.09(+1.07%)
Apr 27, 2017
8.409
8.439
8.403
8.421
162,079
+0.00(+0.00%)
Apr 26, 2017
8.421
8.439
8.397
8.421
157,719
+0.00(+0.00%)
Apr 25, 2017
8.355
8.421
8.355
8.421
294,003
+0.08(+1.01%)
Apr 24, 2017
8.355
8.391
8.319
8.337
211,467
+0.02(+0.29%)
Apr 21, 2017
8.289
8.325
8.271
8.313
273,945
+0.03(+0.36%)
Apr 20, 2017
8.259
8.283
8.247
8.283
184,549
+0.05(+0.58%)
Apr 19, 2017
8.259
8.265
8.211
8.235
270,956
+0.00(+0.05%)
Apr 18, 2017
8.212
8.236
8.182
8.230
249,850
+0.02(+0.22%)
Apr 17, 2017
8.200
8.212
8.153
8.212
184,915
+0.05(+0.59%)
Apr 13, 2017
8.188
8.194
8.153
8.165
261,424
-0.02(-0.22%)
Apr 12, 2017
8.176
8.194
8.153
8.182
243,576
-0.01(-0.15%)
Apr 11, 2017
8.182
8.194
8.135
8.194
220,104
+0.02(+0.22%)
Apr 10, 2017
8.135
8.180
8.135
8.176
224,961
+0.05(+0.59%)
Apr 07, 2017
8.093
8.135
8.093
8.129
179,577
+0.03(+0.37%)
Apr 06, 2017
8.093
8.117
8.075
8.099
189,067
+0.02(+0.22%)
Apr 05, 2017
8.069
8.135
8.069
8.081
304,129
-0.01(-0.07%)
Apr 04, 2017
8.039
8.093
8.027
8.087
227,137
+0.01(+0.07%)
Apr 03, 2017
8.087
8.123
8.051
8.081
271,401
+0.01(+0.15%)
Mar 31, 2017
8.159
8.165
8.069
8.069
610,027
-0.07(-0.88%)
Mar 30, 2017
8.135
8.165
8.123
8.141
274,936
+0.02(+0.29%)
Mar 29, 2017
8.129
8.129
8.081
8.117
279,711
+0.02(+0.22%)
Mar 28, 2017
7.985
8.111
7.985
8.099
233,081
+0.10(+1.19%)
Mar 27, 2017
7.961
8.003
7.938
8.003
168,163
-0.01(-0.07%)
Mar 24, 2017
8.027
8.075
7.982
8.009
245,053
-0.02(-0.22%)
Mar 23, 2017
7.997
8.051
7.985
8.027
160,064
+0.05(+0.60%)
Mar 22, 2017
7.979
8.015
7.973
7.979
180,829
-0.03(-0.32%)
Mar 21, 2017
8.058
8.100
7.987
8.005
239,908
-0.04(-0.48%)
Mar 20, 2017
8.094
8.094
8.028
8.043
254,957
-0.03(-0.40%)
Mar 17, 2017
8.070
8.088
8.058
8.076
132,534
+0.01(+0.07%)
Mar 16, 2017
8.088
8.100
8.034
8.070
212,408
-0.03(-0.37%)
Mar 15, 2017
8.028
8.100
8.028
8.100
186,526
+0.10(+1.26%)
Mar 14, 2017
8.028
8.028
7.981
7.999
102,852
-0.04(-0.44%)
Mar 13, 2017
8.052
8.072
8.017
8.034
151,037
+0.00(+0.00%)
Mar 10, 2017
8.034
8.064
8.017
8.034
228,740
+0.03(+0.37%)
Mar 09, 2017
8.017
8.040
7.975
8.005
198,748
+0.00(+0.00%)
Mar 08, 2017
8.064
8.082
8.005
8.005
155,307
-0.08(-0.95%)
Mar 07, 2017
8.088
8.098
8.053
8.082
149,321
+0.00(+0.00%)
Mar 06, 2017
8.076
8.088
8.070
8.082
125,011
-0.02(-0.29%)
Mar 03, 2017
8.058
8.129
8.058
8.106
188,361
+0.02(+0.29%)
Mar 02, 2017
8.106
8.129
8.082
8.082
238,386
-0.05(-0.58%)
Mar 01, 2017
8.129
8.177
8.112
8.129
281,234
+0.07(+0.81%)
Feb 28, 2017
8.088
8.100
8.064
8.064
213,654
-0.04(-0.44%)
Feb 27, 2017
8.082
8.100
8.064
8.100
164,021
+0.04(+0.44%)
Feb 24, 2017
8.070
8.076
8.028
8.064
243,939
-0.02(-0.29%)
Feb 23, 2017
8.082
8.100
8.052
8.088
212,516
+0.03(+0.37%)
Feb 22, 2017
8.058
8.076
8.040
8.058
149,640
-0.01(-0.15%)
Feb 21, 2017
8.028
8.100
8.023
8.070
296,698
+0.05(+0.67%)
Feb 17, 2017
8.017
8.017
8.017
0
+0.01(+0.15%)
Feb 16, 2017
8.028
8.076
7.981
8.005
225,518
-0.03(-0.31%)
Feb 15, 2017
8.006
8.042
7.995
8.030
374,997
+0.02(+0.29%)
Feb 14, 2017
7.977
8.012
7.953
8.006
218,319
+0.02(+0.30%)
Feb 13, 2017
7.971
8.006
7.969
7.983
210,971
+0.02(+0.30%)
Feb 10, 2017
7.965
7.965
7.942
7.959
252,623
+0.03(+0.37%)
Feb 09, 2017
7.900
7.953
7.900
7.930
177,862
+0.03(+0.37%)
Feb 08, 2017
7.906
7.936
7.894
7.900
302,076
+0.00(+0.00%)
Feb 07, 2017
7.924
7.930
7.888
7.900
216,953
-0.02(-0.22%)
Feb 06, 2017
7.918
7.932
7.900
7.918
104,341
-0.01(-0.15%)
Feb 03, 2017
7.888
7.953
7.888
7.930
197,738
+0.04(+0.52%)
Feb 02, 2017
7.883
7.894
7.865
7.888
167,774
+0.00(+0.00%)
Feb 01, 2017
7.871
7.900
7.865
7.888
104,854
+0.04(+0.53%)
Jan 31, 2017
7.841
7.859
7.818
7.847
189,016
-0.03(-0.37%)
Jan 30, 2017
7.841
7.877
7.812
7.877
133,871
+0.01(+0.07%)
Jan 27, 2017
7.894
7.894
7.853
7.871
138,447
+0.01(+0.08%)
Jan 26, 2017
7.883
7.900
7.853
7.865
230,916
+0.00(+0.00%)
Jan 25, 2017
7.841
7.894
7.833
7.865
257,154
+0.05(+0.60%)
Jan 24, 2017
7.753
7.830
7.753
7.818
206,826
+0.06(+0.84%)
Jan 23, 2017
7.765
7.782
7.747
7.753
162,924
+0.00(+0.00%)
Jan 20, 2017
7.741
7.765
7.723
7.753
156,362
+0.03(+0.44%)
Jan 19, 2017
7.731
7.766
7.696
7.719
177,854
-0.02(-0.30%)
Jan 18, 2017
7.707
7.742
7.707
7.742
213,850
+0.02(+0.30%)
Jan 17, 2017
7.713
7.748
7.707
7.719
293,133
-0.03(-0.38%)
Jan 13, 2017
7.748
7.748
7.748
0
-0.01(-0.08%)
Jan 12, 2017
7.748
7.772
7.678
7.754
279,188
-0.02(-0.23%)
Jan 11, 2017
7.760
7.772
7.713
7.772
353,071
+0.01(+0.15%)
Jan 10, 2017
7.731
7.760
7.713
7.760
150,521
+0.03(+0.38%)
Jan 09, 2017
7.701
7.731
7.684
7.731
153,000
+0.05(+0.61%)
Jan 06, 2017
7.625
7.684
7.584
7.684
246,063
+0.06(+0.77%)
Jan 05, 2017
7.573
7.625
7.573
7.625
403,802
-0.03(-0.38%)
Jan 04, 2017
7.573
7.655
7.573
7.655
238,538
+0.11(+1.48%)
Jan 03, 2017
7.537
7.549
7.473
7.543
258,683
+0.05(+0.62%)
Dec 30, 2016
7.496
7.496
7.496
0
-0.01(-0.08%)
Dec 29, 2016
7.496
7.526
7.479
7.502
362,144
+0.01(+0.08%)
Dec 28, 2016
7.567
7.578
7.496
7.496
292,114
-0.07(-0.93%)
Dec 27, 2016
7.596
7.672
7.567
7.567
417,921
-0.05(-0.62%)
Dec 23, 2016
7.614
7.614
7.614
0
-0.05(-0.61%)
Dec 22, 2016
7.660
7.666
7.608
7.660
157,223
+0.00(+0.00%)
Dec 21, 2016
7.666
7.675
7.637
7.660
139,851
-0.01(-0.10%)
Dec 20, 2016
7.644
7.679
7.627
7.668
170,431
+0.03(+0.46%)
Dec 19, 2016
7.679
7.703
7.633
7.633
157,024
-0.03(-0.38%)
Dec 16, 2016
7.639
7.685
7.598
7.662
297,542
+0.07(+0.92%)
Dec 15, 2016
7.586
7.650
7.540
7.592
294,344
+0.01(+0.15%)
Dec 14, 2016
7.563
7.592
7.528
7.580
265,706
-0.01(-0.15%)
Dec 13, 2016
7.598
7.615
7.557
7.592
349,851
+0.00(+0.00%)
Dec 12, 2016
7.662
7.679
7.586
7.592
301,811
-0.07(-0.91%)
Dec 09, 2016
7.557
7.674
7.546
7.662
322,737
+0.10(+1.31%)
Dec 08, 2016
7.586
7.592
7.528
7.563
198,121
-0.05(-0.61%)
Dec 07, 2016
7.511
7.621
7.487
7.610
205,342
+0.08(+1.08%)
Dec 06, 2016
7.528
7.551
7.493
7.528
173,939
+0.01(+0.08%)
Dec 05, 2016
7.522
7.552
7.505
7.522
188,294
+0.00(+0.00%)
Dec 02, 2016
7.540
7.562
7.499
7.522
276,035
-0.03(-0.39%)
Dec 01, 2016
7.551
7.594
7.528
7.551
208,214
-0.02(-0.31%)
Nov 30, 2016
7.679
7.690
7.516
7.575
386,522
-0.08(-0.99%)
Nov 29, 2016
7.668
7.697
7.639
7.650
214,801
-0.02(-0.23%)
Nov 28, 2016
7.767
7.767
7.668
7.668
211,934
-0.13(-1.64%)
Nov 25, 2016
7.743
7.836
7.743
7.796
99,463
+0.03(+0.37%)
Nov 23, 2016
7.767
7.767
7.767
0
-0.05(-0.60%)
Nov 22, 2016
7.761
7.825
7.738
7.813
174,137
+0.09(+1.21%)
Nov 21, 2016
7.674
7.732
7.674
7.720
167,746
+0.07(+0.97%)
Nov 18, 2016
7.646
7.663
7.588
7.646
155,384
+0.01(+0.15%)
Nov 17, 2016
7.571
7.646
7.565
7.634
161,776
+0.07(+0.92%)
Nov 16, 2016
7.542
7.577
7.506
7.565
103,436
+0.01(+0.08%)
Nov 15, 2016
7.461
7.571
7.449
7.559
174,713
+0.13(+1.71%)
Nov 14, 2016
7.559
7.617
7.415
7.432
572,077
-0.15(-1.98%)
Nov 11, 2016
7.611
7.646
7.578
7.582
155,989
-0.07(-0.91%)
Nov 10, 2016
7.652
7.698
7.565
7.652
241,202
+0.01(+0.08%)
Nov 09, 2016
7.496
7.646
7.444
7.646
258,533
+0.09(+1.15%)
Nov 08, 2016
7.553
7.623
7.519
7.559
185,052
-0.02(-0.30%)
Nov 07, 2016
7.478
7.594
7.467
7.582
204,285
+0.18(+2.50%)
Nov 04, 2016
7.432
7.438
7.392
7.397
227,468
-0.05(-0.62%)
Nov 03, 2016
7.542
7.582
7.438
7.444
201,997
-0.10(-1.30%)
Nov 02, 2016
7.698
7.698
7.548
7.542
322,825
-0.16(-2.03%)
Nov 01, 2016
7.704
7.715
7.634
7.698
237,004
-0.02(-0.30%)
Oct 31, 2016
7.750
7.750
7.663
7.721
204,987
-0.01(-0.15%)
Oct 28, 2016
7.756
7.779
7.709
7.733
144,168
-0.05(-0.59%)
Oct 27, 2016
7.871
7.871
7.750
7.779
198,526
-0.05(-0.66%)
Oct 26, 2016
7.854
7.860
7.814
7.831
156,822
-0.05(-0.59%)
Oct 25, 2016
7.842
7.883
7.814
7.877
295,389
+0.03(+0.37%)
Oct 24, 2016
7.837
7.883
7.831
7.848
274,576
+0.05(+0.59%)
Oct 21, 2016
7.715
7.802
7.704
7.802
136,016
+0.08(+1.05%)
Oct 20, 2016
7.756
7.756
7.692
7.721
128,496
-0.01(-0.17%)
Oct 19, 2016
7.694
7.746
7.694
7.734
192,427
+0.04(+0.52%)
Oct 18, 2016
7.705
7.717
7.677
7.694
172,247
+0.06(+0.83%)
Oct 17, 2016
7.740
7.749
7.625
7.631
330,415
-0.09(-1.19%)
Oct 14, 2016
7.780
7.791
7.717
7.723
219,932
+0.00(+0.00%)
Oct 13, 2016
7.809
7.809
7.723
7.723
270,978
-0.10(-1.32%)
Oct 12, 2016
7.860
7.878
7.826
7.826
172,155
-0.02(-0.29%)
Oct 11, 2016
7.924
7.924
7.849
7.849
478,450
-0.07(-0.94%)
Oct 10, 2016
7.918
7.952
7.901
7.924
155,992
+0.06(+0.80%)
Oct 07, 2016
7.924
7.924
7.855
7.860
186,447
-0.03(-0.36%)
Oct 06, 2016
7.849
7.912
7.843
7.889
226,898
+0.06(+0.73%)
Oct 05, 2016
7.878
7.918
7.832
7.832
310,841
-0.01(-0.15%)
Oct 04, 2016
7.843
7.878
7.774
7.843
336,838
+0.01(+0.15%)
Oct 03, 2016
7.912
7.912
7.832
7.832
251,361
-0.07(-0.87%)
Sep 30, 2016
7.855
7.958
7.837
7.901
396,800
+0.07(+0.95%)
Sep 29, 2016
7.809
7.846
7.774
7.826
424,922
+0.02(+0.29%)
Sep 28, 2016
7.826
7.826
7.751
7.803
255,611
-0.01(-0.07%)
Sep 27, 2016
7.734
7.814
7.717
7.809
216,772
+0.10(+1.27%)
Sep 26, 2016
7.751
7.751
7.688
7.711
135,228
-0.06(-0.81%)
Sep 23, 2016
7.820
7.843
7.763
7.774
134,030
-0.07(-0.88%)
Sep 22, 2016
7.832
7.860
7.829
7.843
173,132
+0.02(+0.29%)
Sep 21, 2016
7.791
7.832
7.778
7.820
262,400
+0.07(+0.95%)
Sep 20, 2016
7.770
7.770
7.701
7.747
186,818
+0.00(+0.00%)
Sep 19, 2016
7.724
7.753
7.718
7.747
125,179
+0.07(+0.97%)
Sep 16, 2016
7.701
7.718
7.661
7.673
134,855
-0.04(-0.52%)
Sep 15, 2016
7.673
7.730
7.656
7.713
144,276
+0.04(+0.52%)
Sep 14, 2016
7.627
7.690
7.620
7.673
187,605
+0.03(+0.37%)
Sep 13, 2016
7.673
7.673
7.599
7.644
184,641
-0.07(-0.89%)
Sep 12, 2016
7.593
7.718
7.559
7.713
204,207
+0.12(+1.58%)
Sep 09, 2016
7.724
7.724
7.576
7.593
287,554
-0.16(-2.06%)
Sep 08, 2016
7.787
7.787
7.713
7.753
172,191
-0.04(-0.51%)
Sep 07, 2016
7.798
7.798
7.753
7.793
219,628
+0.02(+0.22%)
Sep 06, 2016
7.758
7.781
7.734
7.775
240,991
+0.04(+0.55%)
Sep 02, 2016
7.690
7.733
7.733
7.733
143,566
+0.07(+0.93%)
Sep 01, 2016
7.667
7.701
7.637
7.661
199,323
-0.02(-0.30%)
Aug 31, 2016
7.673
7.690
7.627
7.684
208,076
+0.02(+0.22%)
Aug 30, 2016
7.701
7.701
7.627
7.667
162,938
-0.02(-0.22%)
Aug 29, 2016
7.621
7.701
7.619
7.684
254,993
+0.09(+1.20%)
Aug 26, 2016
7.707
7.718
7.582
7.593
696,918
-0.10(-1.33%)
Aug 25, 2016
7.673
7.707
7.639
7.696
885,598
+0.00(+0.00%)
Aug 24, 2016
7.696
7.736
7.656
7.696
303,405
+0.03(+0.37%)
Aug 23, 2016
7.736
7.758
7.667
7.667
251,891
-0.03(-0.37%)
Aug 22, 2016
7.707
7.707
7.656
7.696
115,575
+0.00(+0.06%)
Aug 19, 2016
7.697
7.697
7.652
7.691
100,585
-0.01(-0.15%)
Aug 18, 2016
7.669
7.703
7.652
7.703
136,002
+0.05(+0.59%)
Aug 17, 2016
7.657
7.657
7.606
7.657
139,213
+0.03(+0.37%)
Aug 16, 2016
7.663
7.663
7.601
7.629
185,696
-0.02(-0.22%)
Aug 15, 2016
7.635
7.686
7.635
7.646
228,523
+0.01(+0.15%)
Aug 12, 2016
7.618
7.652
7.606
7.635
200,224
+0.02(+0.22%)
Aug 11, 2016
7.623
7.629
7.601
7.618
141,267
+0.02(+0.30%)
Aug 10, 2016
7.635
7.642
7.584
7.595
131,796
-0.02(-0.30%)
Aug 09, 2016
7.640
7.640
7.596
7.618
143,238
-0.01(-0.15%)
Aug 08, 2016
7.646
7.646
7.601
7.629
172,028
-0.01(-0.07%)
Aug 05, 2016
7.618
7.635
7.601
7.635
100,010
+0.06(+0.75%)
Aug 04, 2016
7.538
7.584
7.516
7.578
161,982
+0.02(+0.22%)
Aug 03, 2016
7.487
7.561
7.487
7.561
165,542
+0.09(+1.14%)
Aug 02, 2016
7.612
7.618
7.465
7.476
525,116
-0.14(-1.86%)
Aug 01, 2016
7.589
7.634
7.572
7.618
211,365
+0.05(+0.60%)
Jul 29, 2016
7.516
7.578
7.516
7.572
234,566
+0.09(+1.14%)
Jul 28, 2016
7.487
7.521
7.459
7.487
338,232
-0.02(-0.30%)
Jul 27, 2016
7.527
7.544
7.499
7.510
306,970
+0.02(+0.23%)
Jul 26, 2016
7.504
7.533
7.476
7.493
203,655
-0.02(-0.23%)
Jul 25, 2016
7.527
7.527
7.504
7.510
174,969
+0.00(+0.00%)
Jul 22, 2016
7.504
7.544
7.504
7.510
151,722
+0.01(+0.15%)
Jul 21, 2016
7.572
7.572
7.493
7.499
193,472
-0.06(-0.75%)
Jul 20, 2016
7.584
7.601
7.538
7.555
213,449
+0.02(+0.28%)
Jul 19, 2016
7.461
7.562
7.438
7.534
343,187
+0.07(+0.90%)
Jul 18, 2016
7.416
7.466
7.393
7.466
281,409
+0.08(+1.14%)
Jul 15, 2016
7.388
7.404
7.365
7.382
114,134
+0.01(+0.15%)
Jul 14, 2016
7.393
7.416
7.371
7.371
195,083
-0.01(-0.08%)
Jul 13, 2016
7.416
7.427
7.365
7.376
162,167
-0.03(-0.38%)
Jul 12, 2016
7.410
7.444
7.405
7.405
162,018
+0.03(+0.38%)
Jul 11, 2016
7.393
7.413
7.353
7.376
192,502
+0.01(+0.15%)
Jul 08, 2016
7.303
7.393
7.264
7.365
239,339
+0.10(+1.40%)
Jul 07, 2016
7.269
7.320
7.241
7.264
163,107
+0.02(+0.23%)
Jul 06, 2016
7.185
7.258
7.185
7.247
113,786
+0.06(+0.86%)
Jul 05, 2016
7.224
7.236
7.134
7.185
213,433
-0.07(-0.93%)
Jul 01, 2016
7.224
7.253
7.253
7.253
214,355
+0.02(+0.23%)
Jun 30, 2016
7.241
7.264
7.207
7.236
204,857
+0.02(+0.23%)
Jun 29, 2016
7.219
7.269
7.191
7.219
244,629
+0.06(+0.87%)
Jun 28, 2016
7.117
7.179
7.106
7.157
187,451
+0.10(+1.44%)
Jun 27, 2016
7.117
7.117
7.039
7.055
223,739
-0.08(-1.18%)
Jun 24, 2016
7.078
7.162
7.033
7.140
314,195
-0.11(-1.55%)
Jun 23, 2016
7.303
7.309
7.253
7.253
202,762
+0.01(+0.08%)
Jun 22, 2016
7.253
7.264
7.236
7.247
99,901
-0.01(-0.08%)
Jun 21, 2016
7.275
7.275
7.224
7.253
140,943
-0.02(-0.25%)
Jun 20, 2016
7.282
7.288
7.248
7.271
250,340
+0.09(+1.25%)
Jun 17, 2016
7.209
7.220
7.170
7.181
177,527
-0.03(-0.39%)
Jun 16, 2016
7.181
7.209
7.124
7.209
262,391
+0.01(+0.08%)
Jun 15, 2016
7.265
7.282
7.204
7.204
193,159
-0.03(-0.39%)
Jun 14, 2016
7.304
7.344
7.232
7.232
277,044
-0.07(-0.92%)
Jun 13, 2016
7.338
7.360
7.299
7.299
162,188
-0.09(-1.21%)
Jun 10, 2016
7.371
7.394
7.338
7.388
275,023
+0.01(+0.08%)
Jun 09, 2016
7.349
7.383
7.344
7.383
156,965
+0.03(+0.46%)
Jun 08, 2016
7.360
7.371
7.338
7.349
163,209
-0.01(-0.15%)
Jun 07, 2016
7.366
7.377
7.332
7.360
178,330
-0.02(-0.30%)
Jun 06, 2016
7.360
7.383
7.338
7.383
165,061
+0.04(+0.61%)
Jun 03, 2016
7.399
7.399
7.332
7.338
182,750
-0.08(-1.13%)
Jun 02, 2016
7.366
7.422
7.355
7.422
210,892
+0.06(+0.76%)
Jun 01, 2016
7.288
7.371
7.260
7.366
130,064
+0.06(+0.77%)
May 31, 2016
7.310
7.327
7.282
7.310
195,943
+0.01(+0.08%)
May 27, 2016
7.282
7.304
7.304
7.304
108,172
+0.03(+0.46%)
May 26, 2016
7.260
7.276
7.248
7.271
120,434
+0.01(+0.15%)
May 25, 2016
7.181
7.276
7.181
7.260
221,044
+0.08(+1.17%)
May 24, 2016
7.159
7.181
7.159
7.176
206,483
+0.04(+0.63%)
May 23, 2016
7.125
7.165
7.115
7.131
149,141
+0.01(+0.08%)
May 20, 2016
7.109
7.148
7.103
7.125
128,923
+0.07(+0.93%)
May 19, 2016
7.099
7.111
7.037
7.060
148,652
-0.08(-1.09%)
May 18, 2016
7.132
7.160
7.099
7.137
196,043
-0.02(-0.31%)
May 17, 2016
7.126
7.171
7.110
7.160
257,907
+0.03(+0.39%)
May 16, 2016
7.104
7.137
7.099
7.132
163,282
+0.03(+0.39%)
May 13, 2016
7.121
7.149
7.099
7.104
159,371
-0.03(-0.39%)
May 12, 2016
7.154
7.165
7.099
7.132
197,815
+0.01(+0.08%)
May 11, 2016
7.121
7.165
7.121
7.126
203,648
-0.01(-0.08%)
May 10, 2016
7.132
7.176
7.132
7.132
221,250
+0.01(+0.08%)
May 09, 2016
7.176
7.232
7.126
7.126
181,507
-0.07(-0.93%)
May 06, 2016
7.126
7.193
7.124
7.193
170,874
+0.03(+0.39%)
May 05, 2016
7.154
7.171
7.137
7.165
151,392
+0.04(+0.55%)
May 04, 2016
7.121
7.143
7.104
7.126
125,966
-0.05(-0.70%)
May 03, 2016
7.137
7.176
7.087
7.176
193,319
+0.02(+0.23%)
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.