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 30, 2018
10.65
10.72
10.60
10.62
237,373
+0.01(+0.06%)
Apr 27, 2018
10.60
10.62
10.54
10.62
137,088
+0.09(+0.86%)
Apr 26, 2018
10.49
10.53
10.44
10.53
174,799
+0.13(+1.24%)
Apr 25, 2018
10.39
10.40
10.30
10.40
204,742
-0.04(-0.37%)
Apr 24, 2018
10.59
10.59
10.36
10.44
209,768
-0.12(-1.16%)
Apr 23, 2018
10.52
10.57
10.46
10.56
130,442
+0.08(+0.74%)
Apr 20, 2018
10.55
10.55
10.46
10.48
123,274
-0.08(-0.75%)
Apr 19, 2018
10.53
10.56
10.50
10.56
197,620
-0.03(-0.30%)
Apr 18, 2018
10.56
10.64
10.56
10.59
315,609
+0.03(+0.30%)
Apr 17, 2018
10.46
10.56
10.42
10.56
186,915
+0.18(+1.73%)
Apr 16, 2018
10.32
10.39
10.26
10.38
149,594
+0.16(+1.57%)
Apr 13, 2018
10.32
10.34
10.22
10.22
159,914
-0.01(-0.13%)
Apr 12, 2018
10.22
10.39
10.22
10.23
176,635
+0.13(+1.27%)
Apr 11, 2018
10.23
10.32
10.11
10.11
122,638
-0.14(-1.37%)
Apr 10, 2018
10.27
10.30
10.21
10.25
182,824
+0.11(+1.07%)
Apr 09, 2018
10.12
10.29
10.09
10.14
162,084
+0.06(+0.57%)
Apr 06, 2018
10.19
10.37
10.03
10.08
236,418
-0.17(-1.62%)
Apr 05, 2018
10.07
10.29
10.07
10.25
266,438
+0.31(+3.16%)
Apr 04, 2018
9.895
10.12
9.844
9.934
185,002
-0.05(-0.51%)
Apr 03, 2018
9.934
10.04
9.831
9.985
185,767
+0.12(+1.23%)
Apr 02, 2018
10.14
10.15
9.806
9.863
332,169
-0.22(-2.22%)
Mar 29, 2018
10.09
10.09
10.09
0
+0.13(+1.35%)
Mar 28, 2018
10.16
10.16
9.921
9.953
261,804
-0.21(-2.08%)
Mar 27, 2018
10.36
10.40
10.13
10.16
203,765
-0.11(-1.06%)
Mar 26, 2018
10.09
10.33
10.06
10.27
161,288
+0.24(+2.38%)
Mar 23, 2018
10.30
10.40
10.00
10.03
233,473
-0.23(-2.26%)
Mar 22, 2018
10.39
10.45
10.23
10.27
213,825
-0.17(-1.66%)
Mar 21, 2018
10.47
10.51
10.41
10.44
110,813
-0.00(-0.02%)
Mar 20, 2018
10.39
10.45
10.36
10.44
192,139
+0.03(+0.24%)
Mar 19, 2018
10.47
10.48
10.29
10.42
206,503
-0.06(-0.61%)
Mar 16, 2018
10.54
10.55
10.47
10.48
222,923
-0.07(-0.66%)
Mar 15, 2018
10.61
10.61
10.53
10.55
158,177
+0.01(+0.06%)
Mar 14, 2018
10.57
10.64
10.51
10.54
213,772
-0.01(-0.12%)
Mar 13, 2018
10.68
10.73
10.54
10.56
142,752
-0.11(-1.07%)
Mar 12, 2018
10.61
10.73
10.59
10.67
256,096
+0.13(+1.21%)
Mar 09, 2018
10.45
10.63
10.43
10.54
216,004
+0.15(+1.41%)
Mar 08, 2018
10.39
10.42
10.34
10.40
130,524
+0.04(+0.43%)
Mar 07, 2018
10.36
10.35
193,887
+0.07(+0.68%)
Mar 06, 2018
10.32
10.32
10.24
10.28
113,686
+0.03(+0.31%)
Mar 05, 2018
10.08
10.26
10.04
10.25
118,733
+0.16(+1.58%)
Mar 02, 2018
10.01
10.09
9.957
10.09
156,978
+0.01(+0.06%)
Mar 01, 2018
10.15
10.21
10.03
10.08
334,137
-0.09(-0.88%)
Feb 28, 2018
10.29
10.32
10.16
10.17
195,146
-0.09(-0.87%)
Feb 27, 2018
10.37
10.40
10.24
10.26
177,184
-0.11(-1.04%)
Feb 26, 2018
10.26
10.38
10.24
10.37
179,782
+0.16(+1.56%)
Feb 23, 2018
10.06
10.23
10.02
10.21
152,729
+0.16(+1.58%)
Feb 22, 2018
10.15
10.17
10.03
10.05
162,045
-0.05(-0.50%)
Feb 21, 2018
10.10
10.22
10.09
10.10
174,905
+0.01(+0.06%)
Feb 20, 2018
10.19
10.19
10.08
10.10
183,393
-0.08(-0.77%)
Feb 16, 2018
10.18
10.18
10.18
0
+0.01(+0.06%)
Feb 15, 2018
10.08
10.17
9.998
10.17
188,130
+0.22(+2.16%)
Feb 14, 2018
9.783
9.998
9.768
9.954
223,766
+0.15(+1.55%)
Feb 13, 2018
9.764
9.852
9.745
9.802
165,213
+0.03(+0.32%)
Feb 12, 2018
9.675
9.814
9.599
9.770
245,071
+0.22(+2.25%)
Feb 09, 2018
9.593
9.631
9.309
9.555
345,108
+0.04(+0.47%)
Feb 08, 2018
9.827
9.827
9.504
9.510
341,265
-0.34(-3.41%)
Feb 07, 2018
9.833
9.998
9.808
9.846
303,869
+0.06(+0.65%)
Feb 06, 2018
9.371
9.827
9.232
9.783
643,375
+0.24(+2.52%)
Feb 05, 2018
9.992
9.992
9.137
9.542
756,094
-0.50(-4.98%)
Feb 02, 2018
10.24
10.25
10.04
10.04
306,779
-0.24(-2.34%)
Feb 01, 2018
10.18
10.28
10.18
10.28
132,505
+0.06(+0.56%)
Jan 31, 2018
10.24
10.34
10.18
10.23
255,829
+0.01(+0.06%)
Jan 30, 2018
10.28
10.29
10.16
10.22
265,897
-0.10(-0.98%)
Jan 29, 2018
10.38
10.42
10.32
10.32
202,843
-0.08(-0.73%)
Jan 26, 2018
10.35
10.40
10.34
10.40
110,011
+0.06(+0.61%)
Jan 25, 2018
10.35
10.35
10.30
10.33
108,816
-0.01(-0.12%)
Jan 24, 2018
10.38
10.40
10.29
10.35
167,241
-0.01(-0.12%)
Jan 23, 2018
10.28
10.36
10.28
10.36
179,018
+0.10(+0.97%)
Jan 22, 2018
10.21
10.26
10.18
10.26
142,492
+0.06(+0.56%)
Jan 19, 2018
10.15
10.20
10.12
10.20
143,151
+0.08(+0.81%)
Jan 18, 2018
10.18
10.18
10.11
10.12
180,791
-0.03(-0.25%)
Jan 17, 2018
10.13
10.19
10.10
10.15
153,901
+0.05(+0.50%)
Jan 16, 2018
10.17
10.23
10.10
10.10
301,162
+0.03(+0.25%)
Jan 12, 2018
10.07
10.07
10.07
0
+0.09(+0.95%)
Jan 11, 2018
9.982
10.01
9.970
9.976
168,763
+0.07(+0.70%)
Jan 10, 2018
9.925
9.963
9.894
9.907
126,665
+0.01(+0.13%)
Jan 09, 2018
9.881
9.995
9.864
9.894
235,367
+0.07(+0.71%)
Jan 08, 2018
9.818
9.862
9.800
9.825
186,769
+0.03(+0.32%)
Jan 05, 2018
9.844
9.844
9.755
9.793
163,611
-0.01(-0.13%)
Jan 04, 2018
9.705
9.825
9.692
9.806
290,195
+0.14(+1.50%)
Jan 03, 2018
9.648
9.736
9.629
9.661
260,699
+0.04(+0.39%)
Jan 02, 2018
9.604
9.640
9.604
9.623
234,128
+0.04(+0.39%)
Dec 29, 2017
9.585
9.585
9.585
0
-0.01(-0.07%)
Dec 28, 2017
9.573
9.604
9.573
9.592
116,993
+0.02(+0.20%)
Dec 27, 2017
9.579
9.592
9.548
9.573
135,433
+0.03(+0.26%)
Dec 26, 2017
9.566
9.585
9.541
9.548
83,528
-0.04(-0.46%)
Dec 22, 2017
9.585
9.629
9.573
9.592
155,700
+0.02(+0.20%)
Dec 21, 2017
9.611
9.629
9.560
9.573
133,167
-0.04(-0.41%)
Dec 20, 2017
9.593
9.618
9.581
9.612
132,362
+0.05(+0.52%)
Dec 19, 2017
9.575
9.593
9.556
9.562
164,106
-0.01(-0.07%)
Dec 18, 2017
9.537
9.593
9.537
9.568
180,358
+0.08(+0.79%)
Dec 15, 2017
9.499
9.518
9.462
9.493
140,994
+0.03(+0.26%)
Dec 14, 2017
9.474
9.487
9.443
9.468
193,950
-0.01(-0.07%)
Dec 13, 2017
9.437
9.481
9.418
9.474
176,269
+0.03(+0.30%)
Dec 12, 2017
9.418
9.468
9.393
9.446
164,033
+0.01(+0.10%)
Dec 11, 2017
9.380
9.443
9.374
9.437
171,727
+0.05(+0.53%)
Dec 08, 2017
9.362
9.405
9.324
9.387
228,808
+0.06(+0.60%)
Dec 07, 2017
9.337
9.380
9.324
9.330
145,048
+0.00(+0.00%)
Dec 06, 2017
9.355
9.355
9.318
9.330
98,834
-0.02(-0.20%)
Dec 05, 2017
9.362
9.370
9.312
9.349
183,508
-0.03(-0.27%)
Dec 04, 2017
9.449
9.449
9.362
9.374
178,021
-0.03(-0.33%)
Dec 01, 2017
9.487
9.487
9.368
9.405
141,342
-0.08(-0.79%)
Nov 30, 2017
9.424
9.487
9.374
9.481
249,824
+0.06(+0.66%)
Nov 29, 2017
9.437
9.449
9.369
9.418
140,414
-0.04(-0.40%)
Nov 28, 2017
9.449
9.456
9.412
9.456
108,962
+0.04(+0.40%)
Nov 27, 2017
9.456
9.468
9.393
9.418
149,793
-0.03(-0.33%)
Nov 24, 2017
9.431
9.456
9.405
9.449
63,294
+0.04(+0.40%)
Nov 22, 2017
9.456
9.493
9.412
9.412
203,667
-0.03(-0.33%)
Nov 21, 2017
9.405
9.456
9.387
9.443
179,502
+0.09(+0.92%)
Nov 20, 2017
9.301
9.376
9.277
9.357
190,481
+0.04(+0.40%)
Nov 17, 2017
9.270
9.320
9.239
9.320
143,816
+0.06(+0.60%)
Nov 16, 2017
9.189
9.264
9.170
9.264
115,470
+0.11(+1.16%)
Nov 15, 2017
9.145
9.164
9.052
9.158
255,444
-0.02(-0.18%)
Nov 14, 2017
9.214
9.220
9.083
9.174
243,946
-0.08(-0.90%)
Nov 13, 2017
9.276
9.276
9.195
9.257
251,253
-0.02(-0.20%)
Nov 10, 2017
9.320
9.328
9.264
9.276
143,124
-0.07(-0.73%)
Nov 09, 2017
9.357
9.369
9.295
9.344
218,181
-0.06(-0.66%)
Nov 08, 2017
9.401
9.408
9.369
9.407
124,349
-0.01(-0.07%)
Nov 07, 2017
9.432
9.457
9.413
9.413
147,552
-0.04(-0.40%)
Nov 06, 2017
9.376
9.463
9.376
9.450
200,223
+0.06(+0.66%)
Nov 03, 2017
9.363
9.407
9.338
9.388
133,687
+0.01(+0.07%)
Nov 02, 2017
9.432
9.432
9.338
9.382
154,962
-0.03(-0.33%)
Nov 01, 2017
9.425
9.450
9.401
9.413
155,926
+0.02(+0.27%)
Oct 31, 2017
9.369
9.413
9.363
9.388
170,052
+0.02(+0.27%)
Oct 30, 2017
9.338
9.373
9.301
9.363
252,482
+0.04(+0.47%)
Oct 27, 2017
9.326
9.401
9.313
9.320
313,994
+0.05(+0.54%)
Oct 26, 2017
9.357
9.357
9.270
9.270
166,764
-0.06(-0.60%)
Oct 25, 2017
9.444
9.444
9.319
9.326
196,819
-0.11(-1.19%)
Oct 24, 2017
9.481
9.481
9.407
9.438
152,868
-0.01(-0.07%)
Oct 23, 2017
9.494
9.494
9.388
9.444
108,682
-0.01(-0.15%)
Oct 20, 2017
9.477
9.501
9.452
9.458
113,413
+0.02(+0.20%)
Oct 19, 2017
9.458
9.489
9.421
9.440
185,186
-0.08(-0.85%)
Oct 18, 2017
9.520
9.520
9.458
9.520
123,990
+0.04(+0.39%)
Oct 17, 2017
9.446
9.489
9.427
9.483
102,937
+0.03(+0.33%)
Oct 16, 2017
9.458
9.477
9.421
9.452
136,497
-0.02(-0.26%)
Oct 13, 2017
9.477
9.477
9.443
9.477
100,753
+0.01(+0.07%)
Oct 12, 2017
9.464
9.470
9.421
9.470
81,433
+0.01(+0.13%)
Oct 11, 2017
9.427
9.458
9.378
9.458
120,325
+0.02(+0.26%)
Oct 10, 2017
9.427
9.433
9.359
9.433
186,321
+0.04(+0.46%)
Oct 09, 2017
9.402
9.402
9.353
9.390
137,759
+0.01(+0.07%)
Oct 06, 2017
9.390
9.390
9.334
9.384
200,814
+0.02(+0.20%)
Oct 05, 2017
9.328
9.365
9.285
9.365
150,442
+0.06(+0.60%)
Oct 04, 2017
9.303
9.334
9.254
9.310
273,932
-0.02(-0.27%)
Oct 03, 2017
9.303
9.353
9.303
9.334
220,157
+0.01(+0.13%)
Oct 02, 2017
9.285
9.322
9.260
9.322
164,167
+0.06(+0.67%)
Sep 29, 2017
9.272
9.285
9.223
9.260
298,089
+0.02(+0.27%)
Sep 28, 2017
9.254
9.254
9.173
9.235
407,037
-0.03(-0.33%)
Sep 27, 2017
9.223
9.272
9.204
9.266
147,215
+0.06(+0.60%)
Sep 26, 2017
9.192
9.241
9.180
9.210
122,884
+0.03(+0.34%)
Sep 25, 2017
9.235
9.254
9.173
9.180
217,189
-0.07(-0.80%)
Sep 22, 2017
9.266
9.272
9.230
9.254
115,288
+0.02(+0.20%)
Sep 21, 2017
9.310
9.310
9.223
9.235
140,163
-0.05(-0.55%)
Sep 20, 2017
9.299
9.299
9.249
9.286
151,595
+0.01(+0.07%)
Sep 19, 2017
9.256
9.280
9.231
9.280
155,704
+0.04(+0.47%)
Sep 18, 2017
9.243
9.274
9.237
9.237
153,918
+0.00(+0.00%)
Sep 15, 2017
9.243
9.262
9.225
9.237
158,371
-0.01(-0.13%)
Sep 14, 2017
9.317
9.348
9.243
9.249
231,171
-0.05(-0.53%)
Sep 13, 2017
9.311
9.329
9.292
9.299
205,852
-0.01(-0.07%)
Sep 12, 2017
9.323
9.336
9.280
9.305
248,261
+0.03(+0.33%)
Sep 11, 2017
9.336
9.336
9.262
9.274
268,282
+0.04(+0.47%)
Sep 08, 2017
9.231
9.256
9.182
9.231
148,133
+0.01(+0.13%)
Sep 07, 2017
9.268
9.299
9.219
9.219
196,216
-0.04(-0.40%)
Sep 06, 2017
9.237
9.280
9.220
9.256
165,241
+0.04(+0.47%)
Sep 05, 2017
9.311
9.317
9.206
9.212
189,026
-0.12(-1.25%)
Sep 01, 2017
9.323
9.348
9.292
9.329
193,252
+0.04(+0.40%)
Aug 31, 2017
9.311
9.311
9.262
9.292
148,839
+0.04(+0.40%)
Aug 30, 2017
9.169
9.256
9.148
9.256
150,165
+0.06(+0.67%)
Aug 29, 2017
9.132
9.200
9.120
9.194
150,670
+0.04(+0.40%)
Aug 28, 2017
9.157
9.182
9.126
9.157
180,992
+0.00(+0.00%)
Aug 25, 2017
9.200
9.217
9.157
9.157
103,924
-0.02(-0.20%)
Aug 24, 2017
9.268
9.268
9.176
9.176
153,941
-0.08(-0.86%)
Aug 23, 2017
9.163
9.268
9.145
9.256
141,549
+0.09(+1.01%)
Aug 22, 2017
9.071
9.188
9.071
9.163
134,095
+0.10(+1.07%)
Aug 21, 2017
9.103
9.121
9.030
9.066
221,720
-0.04(-0.40%)
Aug 18, 2017
9.115
9.189
9.072
9.103
154,568
-0.02(-0.27%)
Aug 17, 2017
9.176
9.189
9.079
9.127
273,463
-0.06(-0.67%)
Aug 16, 2017
9.164
9.213
9.152
9.189
179,407
+0.03(+0.33%)
Aug 15, 2017
9.152
9.192
9.109
9.158
153,893
+0.01(+0.13%)
Aug 14, 2017
9.103
9.170
9.060
9.146
220,852
+0.12(+1.29%)
Aug 11, 2017
8.871
9.097
8.816
9.030
409,233
+0.11(+1.23%)
Aug 10, 2017
9.134
9.146
8.907
8.919
482,092
-0.25(-2.74%)
Aug 09, 2017
9.238
9.268
9.170
9.170
211,323
-0.10(-1.06%)
Aug 08, 2017
9.280
9.329
9.256
9.268
189,259
-0.03(-0.33%)
Aug 07, 2017
9.293
9.311
9.274
9.299
206,737
-0.01(-0.07%)
Aug 04, 2017
9.342
9.342
9.342
9.305
268,064
+0.05(+0.53%)
Aug 03, 2017
9.207
9.268
9.189
9.256
368,953
+0.06(+0.60%)
Aug 02, 2017
9.268
9.268
9.183
9.201
168,893
+0.00(+0.00%)
Aug 01, 2017
9.232
9.244
9.189
9.201
204,111
+0.01(+0.07%)
Jul 31, 2017
9.262
9.268
9.183
9.195
241,405
-0.03(-0.33%)
Jul 28, 2017
9.140
9.250
9.140
9.225
494,636
+0.07(+0.73%)
Jul 27, 2017
9.274
9.274
9.146
9.158
217,523
-0.08(-0.86%)
Jul 26, 2017
9.280
9.280
9.201
9.238
178,234
+0.00(+0.00%)
Jul 25, 2017
9.225
9.262
9.201
9.238
179,434
+0.04(+0.47%)
Jul 24, 2017
9.213
9.255
9.183
9.195
113,805
+0.03(+0.33%)
Jul 21, 2017
9.219
9.227
9.164
9.164
119,951
-0.06(-0.66%)
Jul 20, 2017
9.195
9.238
9.176
9.225
129,162
+0.08(+0.85%)
Jul 19, 2017
9.153
9.196
9.129
9.147
190,462
-0.01(-0.07%)
Jul 18, 2017
9.117
9.160
9.074
9.153
128,588
+0.08(+0.87%)
Jul 17, 2017
9.062
9.111
9.056
9.074
130,732
+0.02(+0.20%)
Jul 14, 2017
9.117
9.123
9.056
9.056
230,084
-0.02(-0.20%)
Jul 13, 2017
9.068
9.116
9.062
9.074
126,214
+0.02(+0.20%)
Jul 12, 2017
9.056
9.123
9.056
9.056
254,242
+0.07(+0.74%)
Jul 11, 2017
8.983
9.050
8.963
8.989
183,348
+0.02(+0.27%)
Jul 10, 2017
8.880
9.026
8.880
8.965
174,633
+0.09(+0.96%)
Jul 07, 2017
8.849
8.959
8.849
8.880
173,754
+0.07(+0.76%)
Jul 06, 2017
8.807
8.916
8.794
8.813
155,025
-0.02(-0.21%)
Jul 05, 2017
8.831
8.886
8.807
8.831
221,991
-0.01(-0.14%)
Jul 03, 2017
8.880
8.898
8.843
8.843
131,322
+0.01(+0.07%)
Jun 30, 2017
8.892
8.922
8.837
8.837
302,745
-0.04(-0.41%)
Jun 29, 2017
8.959
8.983
8.807
8.874
175,229
-0.10(-1.08%)
Jun 28, 2017
8.941
8.975
8.886
8.971
187,590
+0.10(+1.17%)
Jun 27, 2017
9.008
9.008
8.843
8.868
305,399
-0.12(-1.35%)
Jun 26, 2017
9.026
9.050
8.977
8.989
267,957
-0.02(-0.27%)
Jun 23, 2017
9.001
9.032
8.971
9.014
306,824
-0.01(-0.07%)
Jun 22, 2017
9.074
9.093
9.007
9.020
173,103
+0.00(+0.00%)
Jun 21, 2017
9.105
9.105
9.001
9.020
203,576
-0.02(-0.22%)
Jun 20, 2017
9.015
9.039
9.003
9.039
319,677
+0.05(+0.54%)
Jun 19, 2017
9.052
9.052
8.949
8.991
340,693
+0.08(+0.95%)
Jun 16, 2017
8.870
8.943
8.837
8.906
250,901
+0.05(+0.61%)
Jun 15, 2017
8.852
8.870
8.779
8.852
182,447
-0.01(-0.16%)
Jun 14, 2017
8.943
8.943
8.837
8.866
155,991
-0.01(-0.12%)
Jun 13, 2017
8.888
8.900
8.810
8.876
230,132
+0.11(+1.24%)
Jun 12, 2017
8.888
8.888
8.749
8.767
281,648
-0.14(-1.56%)
Jun 09, 2017
8.949
8.955
8.870
8.906
209,743
-0.04(-0.41%)
Jun 08, 2017
8.912
8.943
8.876
8.943
142,558
+0.04(+0.48%)
Jun 07, 2017
8.894
8.943
8.852
8.900
231,339
+0.02(+0.27%)
Jun 06, 2017
8.894
8.912
8.864
8.876
176,608
-0.05(-0.54%)
Jun 05, 2017
8.918
8.937
8.882
8.925
165,996
+0.01(+0.07%)
Jun 02, 2017
8.876
8.918
8.858
8.918
176,661
+0.07(+0.75%)
Jun 01, 2017
8.822
8.871
8.810
8.852
235,398
+0.05(+0.62%)
May 31, 2017
8.840
8.876
8.798
8.798
197,288
-0.04(-0.48%)
May 30, 2017
8.804
8.846
8.804
8.840
167,329
+0.01(+0.14%)
May 26, 2017
8.828
8.864
8.822
8.828
135,329
-0.01(-0.07%)
May 25, 2017
8.804
8.852
8.798
8.834
251,457
+0.07(+0.76%)
May 24, 2017
8.749
8.792
8.743
8.767
207,614
+0.01(+0.07%)
May 23, 2017
8.713
8.761
8.701
8.761
195,487
+0.08(+0.98%)
May 22, 2017
8.659
8.718
8.640
8.677
306,608
+0.05(+0.61%)
May 19, 2017
8.606
8.686
8.605
8.624
273,753
+0.04(+0.49%)
May 18, 2017
8.498
8.582
8.492
8.582
272,315
+0.08(+0.92%)
May 17, 2017
8.594
8.606
8.498
8.504
265,428
-0.14(-1.60%)
May 16, 2017
8.654
8.660
8.612
8.642
175,451
+0.01(+0.07%)
May 15, 2017
8.588
8.636
8.588
8.636
132,688
+0.04(+0.49%)
May 12, 2017
8.552
8.594
8.546
8.594
123,478
+0.04(+0.42%)
May 11, 2017
8.576
8.597
8.534
8.558
148,994
-0.03(-0.37%)
May 10, 2017
8.624
8.636
8.576
8.589
218,752
-0.05(-0.54%)
May 09, 2017
8.624
8.648
8.612
8.636
194,395
+0.01(+0.14%)
May 08, 2017
8.618
8.624
8.588
8.624
129,483
+0.02(+0.21%)
May 05, 2017
8.606
8.606
8.570
8.606
144,521
+0.02(+0.21%)
May 04, 2017
8.606
8.612
8.558
8.588
195,095
+0.00(+0.00%)
May 03, 2017
8.552
8.588
8.522
8.588
164,878
+0.02(+0.28%)
May 02, 2017
8.588
8.588
8.546
8.564
182,687
-0.01(-0.07%)
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.