Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Income Trust, Inc. (NY: BKT )

11.80 +0.05 (+0.47%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.657 8.681 8.586 8.681 54,745 +0.02(+0.27%)
Apr 28, 2005 8.550 8.669 8.538 8.657 49,279 +0.11(+1.25%)
Apr 27, 2005 8.526 8.586 8.502 8.550 94,437 +0.04(+0.42%)
Apr 26, 2005 8.538 8.550 8.502 8.514 69,966 -0.02(-0.28%)
Apr 25, 2005 8.550 8.562 8.479 8.538 51,549 -0.01(-0.14%)
Apr 22, 2005 8.598 8.621 8.514 8.550 72,321 -0.07(-0.83%)
Apr 21, 2005 8.657 8.657 8.586 8.621 36,244 -0.02(-0.28%)
Apr 20, 2005 8.681 8.681 8.574 8.645 46,672 -0.04(-0.41%)
Apr 19, 2005 8.574 8.681 8.538 8.681 89,308 +0.14(+1.67%)
Apr 18, 2005 8.562 8.586 8.490 8.538 58,277 +0.08(+0.98%)
Apr 15, 2005 8.419 8.502 8.419 8.455 51,045 +0.00(+0.00%)
Apr 14, 2005 8.383 8.467 8.360 8.455 70,050 +0.06(+0.71%)
Apr 13, 2005 8.586 8.586 8.383 8.395 121,432 -0.19(-2.22%)
Apr 12, 2005 8.526 8.598 8.526 8.586 62,902 +0.04(+0.42%)
Apr 11, 2005 8.598 8.669 8.538 8.550 58,529 -0.07(-0.83%)
Apr 08, 2005 8.562 8.716 8.538 8.621 82,412 +0.04(+0.42%)
Apr 07, 2005 8.514 8.586 8.514 8.586 58,109 +0.05(+0.56%)
Apr 06, 2005 8.681 8.716 8.502 8.538 94,690 -0.02(-0.28%)
Apr 05, 2005 8.514 8.621 8.514 8.562 65,677 +0.02(+0.28%)
Apr 04, 2005 8.538 8.538 8.502 8.538 41,794 +0.00(+0.00%)
Apr 01, 2005 8.455 8.538 8.443 8.538 77,366 +0.10(+1.13%)
Mar 31, 2005 8.526 8.526 8.383 8.443 104,613 +0.00(+0.00%)
Mar 30, 2005 8.455 8.490 8.383 8.443 63,407 -0.04(-0.42%)
Mar 29, 2005 8.467 8.502 8.395 8.479 67,107 +0.00(+0.00%)
Mar 28, 2005 8.395 8.502 8.324 8.479 78,712 +0.08(+0.99%)
Mar 24, 2005 8.288 8.407 8.276 8.395 96,035 +0.02(+0.28%)
Mar 23, 2005 8.455 8.502 8.276 8.372 175,588 -0.15(-1.81%)
Mar 22, 2005 8.574 8.633 8.455 8.526 122,777 -0.06(-0.71%)
Mar 21, 2005 8.764 8.776 8.514 8.587 170,543 -0.19(-2.15%)
Mar 18, 2005 8.752 8.822 8.740 8.776 64,584 -0.01(-0.14%)
Mar 17, 2005 8.907 8.907 8.776 8.788 117,059 +0.00(+0.00%)
Mar 16, 2005 8.800 8.800 8.728 8.788 62,229 +0.02(+0.27%)
Mar 15, 2005 8.752 8.812 8.740 8.764 74,423 +0.00(+0.00%)
Mar 14, 2005 8.800 8.823 8.728 8.764 76,021 -0.05(-0.54%)
Mar 11, 2005 8.812 8.823 8.776 8.812 104,949 -0.04(-0.40%)
Mar 10, 2005 8.823 8.871 8.800 8.847 99,903 -0.01(-0.13%)
Mar 09, 2005 8.966 8.966 8.812 8.859 61,893 -0.06(-0.68%)
Mar 08, 2005 8.895 8.966 8.871 8.920 87,373 +0.00(+0.01%)
Mar 07, 2005 8.895 8.919 8.859 8.919 54,745 +0.02(+0.27%)
Mar 04, 2005 8.895 8.907 8.859 8.895 76,273 +0.06(+0.67%)
Mar 03, 2005 8.823 8.871 8.800 8.835 86,617 -0.01(-0.13%)
Mar 02, 2005 8.883 8.907 8.800 8.847 79,132 -0.04(-0.40%)
Mar 01, 2005 8.859 8.883 8.823 8.883 63,659 +0.04(+0.40%)
Feb 28, 2005 8.883 8.883 8.812 8.847 71,816 +0.02(+0.27%)
Feb 25, 2005 8.835 8.883 8.788 8.823 99,062 +0.05(+0.54%)
Feb 24, 2005 8.693 8.776 8.681 8.776 80,057 +0.05(+0.54%)
Feb 23, 2005 8.776 8.788 8.669 8.728 97,044 +0.00(+0.00%)
Feb 22, 2005 8.728 8.740 8.645 8.728 86,785 -0.01(-0.14%)
Feb 18, 2005 8.800 8.800 8.669 8.740 103,856 -0.05(-0.54%)
Feb 17, 2005 8.800 8.859 8.788 8.788 59,370 -0.02(-0.27%)
Feb 16, 2005 8.823 8.859 8.800 8.812 44,149 -0.04(-0.40%)
Feb 15, 2005 8.835 8.847 8.800 8.847 50,877 +0.01(+0.13%)
Feb 14, 2005 8.847 8.883 8.800 8.835 87,121 -0.05(-0.54%)
Feb 11, 2005 8.800 8.883 8.764 8.883 66,518 +0.01(+0.13%)
Feb 10, 2005 8.823 8.883 8.800 8.871 109,658 +0.06(+0.67%)
Feb 09, 2005 8.800 8.847 8.752 8.812 81,739 -0.02(-0.27%)
Feb 08, 2005 8.835 8.835 8.752 8.835 75,937 +0.01(+0.13%)
Feb 07, 2005 8.716 8.835 8.716 8.823 88,971 +0.08(+0.95%)
Feb 04, 2005 8.740 8.835 8.705 8.740 85,776 +0.04(+0.41%)
Feb 03, 2005 8.574 8.728 8.538 8.705 179,036 -0.06(-0.68%)
Feb 02, 2005 8.800 8.835 8.728 8.764 121,768 -0.07(-0.81%)
Feb 01, 2005 8.859 8.895 8.800 8.835 104,781 -0.06(-0.67%)
Jan 31, 2005 9.002 9.014 8.859 8.895 124,123 -0.07(-0.80%)
Jan 28, 2005 8.978 8.990 8.919 8.966 47,429 +0.01(+0.13%)
Jan 27, 2005 9.002 9.002 8.871 8.954 62,986 +0.06(+0.67%)
Jan 26, 2005 8.835 9.002 8.823 8.895 98,306 +0.08(+0.94%)
Jan 25, 2005 8.847 8.859 8.800 8.812 96,960 +0.04(+0.41%)
Jan 24, 2005 8.740 8.859 8.740 8.776 79,469 +0.00(+0.00%)
Jan 21, 2005 8.716 8.788 8.716 8.776 43,644 +0.04(+0.41%)
Jan 20, 2005 8.740 8.764 8.705 8.740 61,388 -0.04(-0.41%)
Jan 19, 2005 8.788 8.883 8.716 8.776 79,805 -0.01(-0.14%)
Jan 18, 2005 8.800 8.800 8.728 8.788 72,068 -0.01(-0.14%)
Jan 14, 2005 8.776 8.812 8.752 8.800 44,317 -0.01(-0.14%)
Jan 13, 2005 8.800 8.823 8.740 8.812 42,803 +0.04(+0.41%)
Jan 12, 2005 8.764 8.776 8.694 8.776 97,549 +0.01(+0.14%)
Jan 11, 2005 8.633 8.764 8.633 8.764 84,094 +0.06(+0.68%)
Jan 10, 2005 8.764 8.764 8.633 8.705 91,999 +0.04(+0.41%)
Jan 07, 2005 8.657 8.728 8.621 8.669 85,019 +0.08(+0.97%)
Jan 06, 2005 8.633 8.645 8.586 8.586 56,763 -0.05(-0.55%)
Jan 05, 2005 8.574 8.645 8.550 8.633 74,507 +0.04(+0.41%)
Jan 04, 2005 8.609 8.633 8.574 8.598 87,121 +0.01(+0.14%)
Jan 03, 2005 8.586 8.609 8.550 8.586 71,480 +0.04(+0.42%)
Dec 31, 2004 8.598 8.621 8.538 8.550 74,002 -0.01(-0.14%)
Dec 30, 2004 8.562 8.574 8.526 8.562 63,154 +0.05(+0.56%)
Dec 29, 2004 8.538 8.598 8.502 8.514 100,156 -0.06(-0.69%)
Dec 28, 2004 8.467 8.586 8.443 8.574 103,183 +0.05(+0.56%)
Dec 27, 2004 8.455 8.526 8.455 8.526 90,653 +0.06(+0.70%)
Dec 23, 2004 8.490 8.490 8.419 8.467 70,891 -0.01(-0.14%)
Dec 22, 2004 8.514 8.514 8.431 8.479 115,881 +0.00(+0.00%)
Dec 21, 2004 8.455 8.490 8.419 8.479 93,933 +0.02(+0.28%)
Dec 20, 2004 8.455 8.514 8.431 8.455 96,119 +0.00(+0.00%)
Dec 17, 2004 8.407 8.479 8.372 8.455 127,991 +0.02(+0.28%)
Dec 16, 2004 8.383 8.443 8.383 8.431 88,046 +0.02(+0.28%)
Dec 15, 2004 8.443 8.455 8.383 8.407 131,775 -0.04(-0.42%)
Dec 14, 2004 8.502 8.502 8.419 8.443 118,741 -0.08(-0.98%)
Dec 13, 2004 8.490 8.538 8.479 8.526 76,105 -0.05(-0.55%)
Dec 10, 2004 8.526 8.574 8.502 8.574 68,536 +0.02(+0.28%)
Dec 09, 2004 8.502 8.598 8.502 8.550 79,553 +0.00(+0.00%)
Dec 08, 2004 8.562 8.574 8.514 8.550 68,284 +0.07(+0.84%)
Dec 07, 2004 8.574 8.586 8.479 8.479 84,514 -0.07(-0.83%)
Dec 06, 2004 8.562 8.609 8.514 8.550 133,709 -0.01(-0.14%)
Dec 03, 2004 8.455 8.562 8.455 8.562 145,651 +0.14(+1.69%)
Dec 02, 2004 8.467 8.526 8.360 8.419 203,928 -0.07(-0.84%)
Dec 01, 2004 8.598 8.621 8.455 8.490 198,882 -0.11(-1.24%)
Nov 30, 2004 8.883 8.919 8.562 8.598 297,020 -0.32(-3.60%)
Nov 29, 2004 9.002 9.037 8.883 8.919 118,320 -0.11(-1.19%)
Nov 26, 2004 9.037 9.097 8.978 9.026 43,056 -0.02(-0.26%)
Nov 24, 2004 9.073 9.133 9.026 9.049 109,154 +0.00(+0.00%)
Nov 23, 2004 8.990 9.061 8.978 9.049 83,000 +0.07(+0.79%)
Nov 22, 2004 8.990 9.049 8.954 8.978 99,147 +0.01(+0.13%)
Nov 19, 2004 8.978 9.026 8.930 8.966 62,566 -0.01(-0.13%)
Nov 18, 2004 8.919 8.978 8.907 8.978 85,692 +0.01(+0.13%)
Nov 17, 2004 8.990 9.014 8.965 8.966 52,222 +0.01(+0.13%)
Nov 16, 2004 8.907 9.026 8.907 8.954 77,618 +0.02(+0.27%)
Nov 15, 2004 8.883 8.930 8.883 8.930 48,942 +0.05(+0.54%)
Nov 12, 2004 8.871 8.930 8.871 8.883 60,968 +0.01(+0.13%)
Nov 11, 2004 8.812 8.895 8.812 8.871 63,491 -0.01(-0.13%)
Nov 10, 2004 8.966 9.014 8.883 8.883 100,576 -0.13(-1.45%)
Nov 09, 2004 8.847 9.014 8.847 9.014 88,046 +0.11(+1.20%)
Nov 08, 2004 9.002 9.002 8.847 8.907 97,465 -0.10(-1.06%)
Nov 05, 2004 9.049 9.061 8.942 9.002 71,900 -0.05(-0.53%)
Nov 04, 2004 9.061 9.109 9.049 9.049 72,152 -0.01(-0.13%)
Nov 03, 2004 8.954 9.061 8.954 9.061 62,566 +0.12(+1.33%)
Nov 02, 2004 8.907 9.037 8.907 8.942 70,555 +0.04(+0.40%)
Nov 01, 2004 8.966 8.978 8.895 8.907 71,311 -0.02(-0.27%)
Oct 29, 2004 8.919 8.978 8.883 8.930 90,485 +0.09(+1.06%)
Oct 28, 2004 8.752 8.871 8.752 8.837 69,125 +0.01(+0.15%)
Oct 27, 2004 8.812 8.823 8.764 8.823 49,279 +0.02(+0.27%)
Oct 26, 2004 8.752 8.800 8.728 8.800 106,463 +0.04(+0.41%)
Oct 25, 2004 8.764 8.823 8.764 8.764 59,790 -0.02(-0.18%)
Oct 22, 2004 8.788 8.812 8.752 8.779 76,021 +0.02(+0.18%)
Oct 21, 2004 8.752 8.776 8.740 8.764 36,496 +0.01(+0.14%)
Oct 20, 2004 8.728 8.752 8.693 8.752 58,865 +0.02(+0.27%)
Oct 19, 2004 8.693 8.728 8.645 8.728 78,796 +0.08(+0.96%)
Oct 18, 2004 8.621 8.728 8.609 8.645 76,441 +0.00(+0.00%)
Oct 15, 2004 8.657 8.681 8.621 8.645 38,431 -0.04(-0.41%)
Oct 14, 2004 8.669 8.681 8.609 8.681 50,036 +0.02(+0.27%)
Oct 13, 2004 8.645 8.669 8.598 8.657 71,059 -0.05(-0.55%)
Oct 12, 2004 8.740 8.740 8.681 8.705 63,491 -0.04(-0.41%)
Oct 11, 2004 8.752 8.752 8.693 8.740 73,246 +0.01(+0.14%)
Oct 08, 2004 8.705 8.740 8.657 8.728 86,701 +0.06(+0.69%)
Oct 07, 2004 8.705 8.716 8.657 8.669 61,977 -0.02(-0.27%)
Oct 06, 2004 8.669 8.728 8.657 8.693 84,178 -0.06(-0.68%)
Oct 05, 2004 8.776 8.788 8.728 8.752 98,390 -0.07(-0.81%)
Oct 04, 2004 8.871 8.871 8.776 8.823 73,750 -0.05(-0.54%)
Oct 01, 2004 8.859 8.871 8.823 8.871 73,918 +0.00(+0.00%)
Sep 30, 2004 8.907 8.907 8.800 8.871 87,962 +0.00(+0.00%)
Sep 29, 2004 8.978 9.026 8.847 8.871 174,495 -0.12(-1.32%)
Sep 28, 2004 9.037 9.049 8.978 8.990 54,240 -0.04(-0.40%)
Sep 27, 2004 9.097 9.097 9.002 9.026 92,840 -0.04(-0.39%)
Sep 24, 2004 9.156 9.156 9.014 9.061 87,373 -0.02(-0.26%)
Sep 23, 2004 9.073 9.109 9.026 9.085 104,024 +0.00(+0.00%)
Sep 22, 2004 9.109 9.145 9.073 9.085 58,025 +0.02(+0.26%)
Sep 21, 2004 9.133 9.145 9.061 9.061 53,063 -0.04(-0.39%)
Sep 20, 2004 9.085 9.121 9.049 9.097 61,893 +0.04(+0.39%)
Sep 17, 2004 9.026 9.109 9.026 9.061 89,980 +0.01(+0.13%)
Sep 16, 2004 9.049 9.073 9.002 9.049 63,154 +0.02(+0.26%)
Sep 15, 2004 9.014 9.037 8.942 9.026 85,019 +0.07(+0.80%)
Sep 14, 2004 8.919 9.014 8.919 8.954 86,280 -0.04(-0.40%)
Sep 13, 2004 8.978 9.001 8.942 8.990 75,684 -0.01(-0.13%)
Sep 10, 2004 8.990 9.026 8.978 9.002 44,990 +0.01(+0.13%)
Sep 09, 2004 8.978 8.990 8.942 8.990 44,149 +0.01(+0.13%)
Sep 08, 2004 8.954 8.978 8.919 8.978 57,688 +0.04(+0.40%)
Sep 07, 2004 8.930 8.966 8.919 8.942 60,379 +0.02(+0.27%)
Sep 03, 2004 8.919 8.930 8.907 8.919 52,642 +0.02(+0.27%)
Sep 02, 2004 8.895 8.954 8.883 8.895 52,558 -0.04(-0.40%)
Sep 01, 2004 8.966 8.966 8.871 8.930 94,017 +0.02(+0.27%)
Aug 31, 2004 8.895 8.966 8.895 8.907 63,491 +0.01(+0.13%)
Aug 30, 2004 8.835 8.930 8.835 8.895 75,264 +0.06(+0.67%)
Aug 27, 2004 8.812 8.883 8.812 8.835 37,842 +0.02(+0.27%)
Aug 26, 2004 8.859 8.883 8.800 8.812 95,446 -0.04(-0.40%)
Aug 25, 2004 8.776 8.847 8.752 8.847 72,152 +0.07(+0.81%)
Aug 24, 2004 8.788 8.800 8.728 8.776 102,090 -0.02(-0.27%)
Aug 23, 2004 8.871 8.871 8.776 8.800 106,463 -0.05(-0.54%)
Aug 20, 2004 8.776 8.847 8.776 8.847 76,862 -0.01(-0.13%)
Aug 19, 2004 8.764 8.859 8.764 8.859 88,046 +0.08(+0.95%)
Aug 18, 2004 8.752 8.812 8.752 8.776 56,511 +0.01(+0.14%)
Aug 17, 2004 8.740 8.812 8.728 8.764 40,869 +0.01(+0.14%)
Aug 16, 2004 8.740 8.812 8.740 8.752 58,277 +0.00(+0.00%)
Aug 13, 2004 8.740 8.835 8.740 8.752 34,310 +0.00(+0.00%)
Aug 12, 2004 8.728 8.776 8.716 8.752 92,671 +0.01(+0.14%)
Aug 11, 2004 8.681 8.752 8.681 8.740 72,993 +0.07(+0.82%)
Aug 10, 2004 8.657 8.728 8.657 8.669 65,677 -0.02(-0.27%)
Aug 09, 2004 8.681 8.705 8.645 8.693 56,259 +0.01(+0.14%)
Aug 06, 2004 8.574 8.681 8.574 8.681 93,680 +0.13(+1.53%)
Aug 05, 2004 8.562 8.574 8.538 8.550 42,047 -0.01(-0.14%)
Aug 04, 2004 8.562 8.598 8.526 8.562 62,397 +0.00(+0.00%)
Aug 03, 2004 8.526 8.562 8.479 8.562 94,942 +0.04(+0.42%)
Aug 02, 2004 8.502 8.526 8.443 8.526 71,900 +0.04(+0.42%)
Jul 30, 2004 8.490 8.490 8.443 8.490 40,028 +0.00(+0.00%)
Jul 29, 2004 8.431 8.490 8.407 8.490 67,359 +0.08(+0.99%)
Jul 28, 2004 8.383 8.431 8.360 8.407 56,595 +0.00(+0.00%)
Jul 27, 2004 8.467 8.490 8.407 8.407 53,231 -0.02(-0.28%)
Jul 26, 2004 8.443 8.502 8.407 8.431 47,008 -0.01(-0.14%)
Jul 23, 2004 8.479 8.538 8.443 8.443 98,810 -0.06(-0.70%)
Jul 22, 2004 8.586 8.586 8.467 8.502 74,171 -0.08(-0.97%)
Jul 21, 2004 8.574 8.586 8.502 8.586 73,666 +0.01(+0.14%)
Jul 20, 2004 8.574 8.598 8.502 8.574 95,110 +0.02(+0.28%)
Jul 19, 2004 8.550 8.574 8.514 8.550 51,129 +0.00(+0.00%)
Jul 16, 2004 8.514 8.562 8.490 8.550 67,359 +0.02(+0.28%)
Jul 15, 2004 8.490 8.550 8.479 8.526 43,140 +0.04(+0.42%)
Jul 14, 2004 8.562 8.562 8.467 8.490 50,204 -0.04(-0.42%)
Jul 13, 2004 8.467 8.550 8.407 8.526 84,682 -0.04(-0.42%)
Jul 12, 2004 8.538 8.562 8.479 8.562 84,430 +0.04(+0.42%)
Jul 09, 2004 8.490 8.550 8.490 8.526 45,747 +0.00(+0.00%)
Jul 08, 2004 8.502 8.586 8.479 8.526 75,180 -0.01(-0.14%)
Jul 07, 2004 8.514 8.550 8.443 8.538 92,671 +0.01(+0.14%)
Jul 06, 2004 8.431 8.562 8.431 8.526 70,470 +0.10(+1.13%)
Jul 02, 2004 8.288 8.431 8.288 8.431 44,822 +0.18(+2.16%)
Jul 01, 2004 8.158 8.288 8.146 8.253 101,585 +0.12(+1.46%)
Jun 30, 2004 8.193 8.193 8.110 8.134 43,056 +0.01(+0.15%)
Jun 29, 2004 8.205 8.205 8.098 8.122 84,935 -0.01(-0.15%)
Jun 28, 2004 8.169 8.169 8.098 8.134 65,173 -0.02(-0.29%)
Jun 25, 2004 8.134 8.169 8.086 8.158 65,341 +0.04(+0.44%)
Jun 24, 2004 8.134 8.181 8.074 8.122 61,893 -0.01(-0.15%)
Jun 23, 2004 8.086 8.134 8.062 8.134 50,708 +0.05(+0.59%)
Jun 22, 2004 8.074 8.146 8.039 8.086 71,227 +0.00(+0.00%)
Jun 21, 2004 8.122 8.134 8.062 8.086 55,670 +0.00(+0.00%)
Jun 18, 2004 8.122 8.146 8.074 8.086 63,154 -0.02(-0.29%)
Jun 17, 2004 8.050 8.122 8.050 8.110 53,063 +0.04(+0.44%)
Jun 16, 2004 8.122 8.122 8.062 8.074 67,023 +0.00(+0.00%)
Jun 15, 2004 8.086 8.110 8.003 8.074 92,840 +0.02(+0.30%)
Jun 14, 2004 8.169 8.205 8.039 8.050 61,977 -0.19(-2.31%)
Jun 10, 2004 8.324 8.336 8.241 8.241 80,730 -0.07(-0.86%)
Jun 09, 2004 8.360 8.360 8.276 8.312 51,045 +0.00(+0.00%)
Jun 08, 2004 8.324 8.419 8.312 8.312 88,383 -0.07(-0.85%)
Jun 07, 2004 8.431 8.467 8.383 8.383 47,260 -0.06(-0.70%)
Jun 04, 2004 8.443 8.479 8.407 8.443 63,322 -0.01(-0.14%)
Jun 03, 2004 8.550 8.550 8.324 8.455 85,271 -0.05(-0.56%)
Jun 02, 2004 8.383 8.526 8.383 8.502 91,158 +0.01(+0.14%)
Jun 01, 2004 8.443 8.562 8.443 8.490 130,598 +0.08(+0.99%)
May 28, 2004 8.300 8.443 8.300 8.407 122,693 +0.07(+0.86%)
May 27, 2004 8.253 8.336 8.241 8.336 61,893 +0.08(+1.01%)
May 26, 2004 8.205 8.253 8.122 8.253 84,851 +0.08(+1.02%)
May 25, 2004 8.169 8.241 8.086 8.169 107,136 +0.07(+0.88%)
May 24, 2004 8.217 8.241 8.098 8.098 141,530 -0.06(-0.73%)
May 21, 2004 8.205 8.253 8.158 8.158 72,573 +0.04(+0.44%)
May 20, 2004 8.122 8.205 8.122 8.122 86,869 +0.01(+0.15%)
May 19, 2004 8.086 8.158 8.062 8.110 98,978 +0.02(+0.29%)
May 18, 2004 8.027 8.122 8.026 8.086 57,688 +0.04(+0.44%)
May 17, 2004 8.074 8.134 8.003 8.050 105,285 -0.02(-0.29%)
May 14, 2004 8.039 8.086 7.967 8.074 150,865 +0.07(+0.89%)
May 13, 2004 7.967 8.050 7.908 8.003 92,840 -0.02(-0.30%)
May 12, 2004 8.098 8.098 7.860 8.027 134,803 +0.00(+0.00%)
May 11, 2004 7.611 8.086 7.587 8.027 182,484 +0.42(+5.47%)
May 10, 2004 7.622 7.825 7.527 7.611 230,586 -0.13(-1.69%)
May 07, 2004 8.086 8.086 7.706 7.741 268,260 -0.34(-4.26%)
May 06, 2004 8.122 8.181 8.039 8.086 125,384 -0.05(-0.58%)
May 05, 2004 8.217 8.288 8.110 8.134 132,784 -0.13(-1.58%)
May 04, 2004 8.229 8.360 8.217 8.265 85,103 +0.04(+0.43%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.