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
BlackRock Core Bond Trust
(NY:
BHK
)
10.66
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 11, 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, 2006
4.962
5.012
4.919
4.943
109,623
+0.00(+0.00%)
Apr 27, 2006
4.939
4.985
4.917
4.943
123,877
-0.03(-0.70%)
Apr 26, 2006
4.885
5.043
4.885
4.978
209,658
+0.05(+1.10%)
Apr 25, 2006
4.901
4.947
4.881
4.924
120,248
+0.02(+0.31%)
Apr 24, 2006
4.889
4.955
4.881
4.908
164,564
-0.00(-0.08%)
Apr 21, 2006
4.931
4.935
4.885
4.912
98,998
-0.00(-0.08%)
Apr 20, 2006
4.885
4.924
4.881
4.916
116,102
-0.00(-0.08%)
Apr 19, 2006
4.893
4.935
4.866
4.920
133,465
-0.00(-0.08%)
Apr 18, 2006
4.765
4.993
4.762
4.924
255,010
+0.10(+2.00%)
Apr 17, 2006
4.920
4.931
4.804
4.827
207,325
-0.11(-2.27%)
Apr 13, 2006
5.024
5.012
4.850
4.939
215,100
-0.08(-1.69%)
Apr 12, 2006
4.978
5.032
4.958
5.024
245,680
+0.05(+0.93%)
Apr 11, 2006
4.978
5.036
4.962
4.978
83,966
-0.02(-0.39%)
Apr 10, 2006
4.993
5.055
4.978
4.997
93,814
-0.02(-0.31%)
Apr 07, 2006
5.032
5.063
5.012
5.012
200,587
-0.04(-0.76%)
Apr 06, 2006
5.016
5.082
5.016
5.051
80,857
+0.02(+0.46%)
Apr 05, 2006
5.020
5.082
5.020
5.028
73,082
-0.03(-0.61%)
Apr 04, 2006
5.090
5.090
5.032
5.059
130,874
+0.00(+0.08%)
Apr 03, 2006
5.001
5.074
4.997
5.055
216,396
+0.07(+1.31%)
Mar 31, 2006
5.036
5.074
4.989
4.989
205,252
-0.03(-0.54%)
Mar 30, 2006
5.086
5.090
5.009
5.016
170,266
-0.06(-1.14%)
Mar 29, 2006
5.078
5.093
5.055
5.074
131,651
-0.02(-0.38%)
Mar 28, 2006
5.132
5.144
5.074
5.093
117,916
-0.05(-0.90%)
Mar 27, 2006
5.093
5.171
5.093
5.140
90,964
+0.02(+0.38%)
Mar 24, 2006
5.097
5.171
5.097
5.120
136,834
+0.00(+0.08%)
Mar 23, 2006
5.086
5.136
5.086
5.117
139,426
+0.02(+0.30%)
Mar 22, 2006
5.078
5.124
5.078
5.101
90,705
+0.02(+0.46%)
Mar 21, 2006
5.082
5.128
5.074
5.078
150,570
-0.03(-0.60%)
Mar 20, 2006
5.144
5.181
5.093
5.109
114,806
-0.05(-1.05%)
Mar 17, 2006
5.113
5.171
5.101
5.163
132,429
+0.02(+0.45%)
Mar 16, 2006
5.063
5.163
5.061
5.140
128,282
+0.06(+1.22%)
Mar 15, 2006
5.063
5.078
5.055
5.078
120,767
-0.01(-0.15%)
Mar 14, 2006
5.082
5.093
5.063
5.086
135,020
-0.00(-0.08%)
Mar 13, 2006
5.078
5.132
5.078
5.090
161,195
-0.02(-0.38%)
Mar 10, 2006
5.086
5.113
5.063
5.109
94,074
+0.05(+0.91%)
Mar 09, 2006
5.055
5.117
5.037
5.063
124,395
-0.00(-0.08%)
Mar 08, 2006
5.086
5.129
5.020
5.066
194,627
-0.05(-0.91%)
Mar 07, 2006
5.163
5.167
5.113
5.113
135,539
-0.06(-1.19%)
Mar 06, 2006
5.209
5.225
5.159
5.174
122,840
-0.03(-0.67%)
Mar 03, 2006
5.221
5.231
5.201
5.209
157,049
-0.02(-0.37%)
Mar 02, 2006
5.209
5.236
5.205
5.228
99,775
+0.01(+0.22%)
Mar 01, 2006
5.194
5.232
5.191
5.217
142,536
+0.01(+0.22%)
Feb 28, 2006
5.198
5.225
5.190
5.205
143,832
+0.01(+0.15%)
Feb 27, 2006
5.209
5.248
5.194
5.198
151,866
-0.03(-0.59%)
Feb 24, 2006
5.209
5.248
5.194
5.228
110,400
+0.02(+0.37%)
Feb 23, 2006
5.236
5.248
5.192
5.209
82,152
-0.03(-0.52%)
Feb 22, 2006
5.178
5.248
5.174
5.236
113,251
+0.03(+0.52%)
Feb 21, 2006
5.155
5.209
5.155
5.209
262,007
+0.03(+0.67%)
Feb 17, 2006
5.228
5.236
5.174
5.174
119,989
-0.04(-0.74%)
Feb 16, 2006
5.194
5.221
5.178
5.213
90,445
+0.02(+0.30%)
Feb 15, 2006
5.190
5.221
5.182
5.198
134,502
-0.01(-0.15%)
Feb 14, 2006
5.209
5.221
5.171
5.205
120,248
-0.03(-0.52%)
Feb 13, 2006
5.136
5.236
5.134
5.232
138,649
+0.03(+0.52%)
Feb 10, 2006
5.171
5.248
5.155
5.205
105,736
+0.05(+1.05%)
Feb 09, 2006
5.159
5.221
5.147
5.151
220,024
-0.02(-0.30%)
Feb 08, 2006
5.117
5.201
5.117
5.167
151,606
+0.04(+0.75%)
Feb 07, 2006
5.163
5.163
5.128
5.128
138,649
-0.03(-0.61%)
Feb 06, 2006
5.151
5.217
5.097
5.160
128,282
-0.00(-0.06%)
Feb 03, 2006
5.178
5.190
5.132
5.163
145,646
-0.03(-0.67%)
Feb 02, 2006
5.171
5.213
5.159
5.198
168,452
+0.02(+0.45%)
Feb 01, 2006
5.167
5.213
5.159
5.174
193,331
+0.00(+0.07%)
Jan 31, 2006
5.186
5.205
5.171
5.171
67,899
+0.00(+0.07%)
Jan 30, 2006
5.186
5.205
5.151
5.167
150,829
+0.02(+0.37%)
Jan 27, 2006
5.174
5.240
5.147
5.147
134,502
-0.02(-0.37%)
Jan 26, 2006
5.198
5.232
5.163
5.167
149,274
-0.02(-0.37%)
Jan 25, 2006
5.228
5.228
5.164
5.186
169,229
-0.01(-0.22%)
Jan 24, 2006
5.163
5.225
5.163
5.198
116,879
+0.02(+0.30%)
Jan 23, 2006
5.201
5.244
5.160
5.182
117,657
-0.04(-0.81%)
Jan 20, 2006
5.209
5.232
5.190
5.225
109,364
+0.01(+0.15%)
Jan 19, 2006
5.217
5.240
5.171
5.217
120,248
+0.00(+0.07%)
Jan 18, 2006
5.132
5.240
5.113
5.213
196,700
+0.07(+1.27%)
Jan 17, 2006
5.140
5.163
5.109
5.147
171,302
-0.00(-0.07%)
Jan 13, 2006
5.201
5.201
5.136
5.151
138,908
-0.05(-0.96%)
Jan 12, 2006
5.171
5.209
5.140
5.201
105,736
+0.03(+0.60%)
Jan 11, 2006
5.124
5.171
5.122
5.171
117,916
+0.04(+0.75%)
Jan 10, 2006
5.120
5.163
5.098
5.132
123,877
+0.02(+0.45%)
Jan 09, 2006
5.132
5.140
5.107
5.109
142,795
-0.04(-0.75%)
Jan 06, 2006
5.113
5.171
5.113
5.147
107,809
+0.01(+0.23%)
Jan 05, 2006
5.132
5.171
5.101
5.136
131,392
-0.02(-0.37%)
Jan 04, 2006
5.024
5.171
5.024
5.155
167,156
+0.08(+1.52%)
Jan 03, 2006
4.978
5.128
4.971
5.078
290,774
+0.11(+2.25%)
Dec 30, 2005
5.016
5.016
4.962
4.966
224,948
-0.02(-0.31%)
Dec 29, 2005
5.012
5.047
4.970
4.982
264,599
-0.02(-0.46%)
Dec 28, 2005
4.966
5.016
4.920
5.005
308,656
+0.03(+0.70%)
Dec 27, 2005
4.993
5.055
4.958
4.970
261,230
-0.02(-0.39%)
Dec 23, 2005
5.005
5.009
4.943
4.989
181,410
-0.06(-1.22%)
Dec 22, 2005
5.043
5.078
5.032
5.051
136,834
+0.02(+0.38%)
Dec 21, 2005
5.020
5.047
5.020
5.032
100,552
+0.01(+0.23%)
Dec 20, 2005
5.024
5.055
5.020
5.020
232,204
-0.00(-0.08%)
Dec 19, 2005
5.036
5.074
5.024
5.024
263,562
-0.03(-0.61%)
Dec 16, 2005
5.024
5.082
5.016
5.055
266,672
+0.02(+0.38%)
Dec 15, 2005
5.036
5.086
5.016
5.036
185,038
-0.02(-0.30%)
Dec 14, 2005
5.024
5.063
5.024
5.051
176,745
+0.03(+0.61%)
Dec 13, 2005
5.032
5.074
5.016
5.020
235,055
-0.05(-1.06%)
Dec 12, 2005
5.086
5.105
5.036
5.074
192,812
-0.02(-0.30%)
Dec 09, 2005
5.093
5.124
5.090
5.090
116,102
-0.02(-0.30%)
Dec 08, 2005
5.097
5.124
5.086
5.105
128,023
+0.00(+0.00%)
Dec 07, 2005
5.086
5.124
5.074
5.105
105,476
+0.04(+0.76%)
Dec 06, 2005
5.051
5.101
5.039
5.066
180,373
-0.01(-0.15%)
Dec 05, 2005
5.078
5.086
5.028
5.074
237,906
-0.01(-0.15%)
Dec 02, 2005
5.105
5.132
5.082
5.082
93,814
-0.04(-0.83%)
Dec 01, 2005
5.113
5.178
5.093
5.124
245,680
+0.00(+0.08%)
Nov 30, 2005
5.118
5.132
5.097
5.120
141,240
+0.00(+0.08%)
Nov 29, 2005
5.132
5.147
5.070
5.117
180,373
-0.00(-0.08%)
Nov 28, 2005
5.163
5.209
5.074
5.120
289,219
-0.05(-0.97%)
Nov 25, 2005
5.097
5.190
5.090
5.171
84,226
+0.07(+1.36%)
Nov 23, 2005
5.109
5.117
5.055
5.101
162,750
-0.02(-0.45%)
Nov 22, 2005
5.093
5.124
5.055
5.124
201,365
-0.01(-0.15%)
Nov 21, 2005
5.171
5.198
5.036
5.132
289,478
-0.04(-0.82%)
Nov 18, 2005
5.267
5.267
5.130
5.174
194,627
-0.15(-2.83%)
Nov 17, 2005
5.113
5.325
5.066
5.325
260,712
+0.21(+4.15%)
Nov 16, 2005
5.109
5.144
5.097
5.113
176,745
+0.00(+0.08%)
Nov 15, 2005
5.136
5.167
5.090
5.109
195,663
-0.03(-0.60%)
Nov 14, 2005
5.190
5.201
5.109
5.140
174,671
-0.07(-1.41%)
Nov 11, 2005
5.205
5.267
5.151
5.213
116,620
-0.03(-0.59%)
Nov 10, 2005
5.209
5.244
5.165
5.244
97,443
+0.02(+0.30%)
Nov 09, 2005
5.209
5.232
5.209
5.228
269,005
+0.02(+0.30%)
Nov 08, 2005
5.225
5.240
5.209
5.213
116,102
-0.01(-0.22%)
Nov 07, 2005
5.232
5.286
5.209
5.225
148,497
-0.02(-0.44%)
Nov 04, 2005
5.225
5.248
5.213
5.248
123,617
+0.00(+0.00%)
Nov 03, 2005
5.294
5.364
5.228
5.248
95,369
-0.08(-1.52%)
Nov 02, 2005
5.325
5.364
5.312
5.329
56,496
-0.02(-0.29%)
Nov 01, 2005
5.298
5.364
5.288
5.344
136,057
+0.06(+1.17%)
Oct 31, 2005
5.228
5.283
5.228
5.283
107,031
+0.04(+0.81%)
Oct 28, 2005
5.209
5.252
5.205
5.240
209,917
+0.02(+0.30%)
Oct 27, 2005
5.225
5.267
5.217
5.225
195,404
-0.00(-0.07%)
Oct 26, 2005
5.267
5.283
5.209
5.228
171,821
-0.03(-0.66%)
Oct 25, 2005
5.275
5.325
5.225
5.263
146,423
-0.04(-0.73%)
Oct 24, 2005
5.267
5.306
5.244
5.302
130,615
+0.02(+0.29%)
Oct 21, 2005
5.248
5.286
5.225
5.286
138,908
+0.00(+0.00%)
Oct 20, 2005
5.232
5.286
5.228
5.286
97,443
+0.03(+0.51%)
Oct 19, 2005
5.248
5.294
5.228
5.259
99,257
-0.03(-0.51%)
Oct 18, 2005
5.217
5.286
5.209
5.286
257,343
+0.03(+0.66%)
Oct 17, 2005
5.325
5.340
5.209
5.252
240,757
-0.11(-2.09%)
Oct 14, 2005
5.310
5.402
5.302
5.364
133,984
+0.05(+0.94%)
Oct 13, 2005
5.375
5.375
5.306
5.313
147,460
-0.05(-0.86%)
Oct 12, 2005
5.402
5.406
5.333
5.360
338,977
-0.05(-0.93%)
Oct 11, 2005
5.421
5.421
5.402
5.410
177,004
-0.01(-0.21%)
Oct 10, 2005
5.410
5.433
5.402
5.421
164,823
+0.00(+0.00%)
Oct 07, 2005
5.421
5.456
5.414
5.421
88,631
-0.04(-0.71%)
Oct 06, 2005
5.487
5.487
5.414
5.460
157,826
-0.01(-0.21%)
Oct 05, 2005
5.491
5.541
5.468
5.472
150,051
-0.05(-0.84%)
Oct 04, 2005
5.580
5.583
5.495
5.518
154,975
-0.06(-1.04%)
Oct 03, 2005
5.491
5.587
5.487
5.576
185,297
+0.07(+1.19%)
Sep 30, 2005
5.518
5.537
5.468
5.510
140,463
+0.02(+0.42%)
Sep 29, 2005
5.522
5.531
5.441
5.487
135,020
+0.00(+0.07%)
Sep 28, 2005
5.414
5.510
5.414
5.483
158,345
+0.07(+1.21%)
Sep 27, 2005
5.468
5.478
5.402
5.418
286,627
-0.02(-0.35%)
Sep 26, 2005
5.429
5.437
5.387
5.437
345,456
+0.00(+0.00%)
Sep 23, 2005
5.437
5.445
5.406
5.437
177,263
-0.07(-1.19%)
Sep 22, 2005
5.537
5.556
5.464
5.502
149,274
-0.05(-0.97%)
Sep 21, 2005
5.553
5.560
5.522
5.556
169,229
+0.00(+0.00%)
Sep 20, 2005
5.518
5.560
5.502
5.556
144,609
+0.04(+0.70%)
Sep 19, 2005
5.526
5.556
5.506
5.518
100,034
+0.02(+0.27%)
Sep 16, 2005
5.510
5.533
5.468
5.503
67,640
-0.02(-0.41%)
Sep 15, 2005
5.556
5.564
5.506
5.526
101,071
-0.04(-0.69%)
Sep 14, 2005
5.518
5.576
5.518
5.564
100,812
+0.03(+0.49%)
Sep 13, 2005
5.587
5.603
5.522
5.537
214,063
-0.12(-2.18%)
Sep 12, 2005
5.665
5.672
5.626
5.661
136,575
+0.01(+0.14%)
Sep 09, 2005
5.657
5.665
5.622
5.653
119,989
+0.00(+0.00%)
Sep 08, 2005
5.626
5.653
5.611
5.653
152,902
+0.02(+0.41%)
Sep 07, 2005
5.634
5.649
5.549
5.630
292,070
-0.00(-0.07%)
Sep 06, 2005
5.645
5.657
5.587
5.634
202,920
-0.02(-0.34%)
Sep 02, 2005
5.603
5.653
5.595
5.653
116,361
+0.06(+1.03%)
Sep 01, 2005
5.607
5.614
5.583
5.595
208,880
-0.03(-0.48%)
Aug 31, 2005
5.618
5.652
5.599
5.622
143,573
+0.01(+0.14%)
Aug 30, 2005
5.576
5.614
5.564
5.614
147,460
+0.02(+0.41%)
Aug 29, 2005
5.564
5.638
5.564
5.591
132,170
+0.03(+0.56%)
Aug 26, 2005
5.576
5.614
5.556
5.560
129,060
-0.03(-0.62%)
Aug 25, 2005
5.603
5.614
5.556
5.595
158,863
+0.00(+0.07%)
Aug 24, 2005
5.587
5.649
5.560
5.591
148,237
-0.00(-0.07%)
Aug 23, 2005
5.591
5.680
5.576
5.595
205,511
+0.00(+0.00%)
Aug 22, 2005
5.587
5.614
5.556
5.595
100,552
+0.01(+0.14%)
Aug 19, 2005
5.595
5.634
5.568
5.587
203,956
+0.00(+0.00%)
Aug 18, 2005
5.541
5.595
5.526
5.587
132,429
+0.06(+1.12%)
Aug 17, 2005
5.526
5.549
5.499
5.526
144,091
+0.02(+0.28%)
Aug 16, 2005
5.506
5.518
5.479
5.510
228,317
-0.01(-0.14%)
Aug 15, 2005
5.587
5.595
5.499
5.518
153,939
-0.06(-1.04%)
Aug 12, 2005
5.541
5.611
5.514
5.576
173,116
+0.03(+0.56%)
Aug 11, 2005
5.576
5.611
5.533
5.545
133,725
-0.05(-0.90%)
Aug 10, 2005
5.564
5.595
5.541
5.595
167,933
+0.03(+0.55%)
Aug 09, 2005
5.556
5.595
5.533
5.564
175,190
+0.00(+0.00%)
Aug 08, 2005
5.645
5.653
5.564
5.564
183,483
-0.10(-1.77%)
Aug 05, 2005
5.653
5.667
5.614
5.665
186,593
+0.00(+0.00%)
Aug 04, 2005
5.618
5.665
5.611
5.665
147,719
+0.03(+0.48%)
Aug 03, 2005
5.645
5.661
5.611
5.638
165,860
-0.02(-0.27%)
Aug 02, 2005
5.653
5.672
5.612
5.653
133,206
-0.01(-0.20%)
Aug 01, 2005
5.626
5.668
5.611
5.665
173,635
+0.04(+0.69%)
Jul 29, 2005
5.630
5.638
5.583
5.626
194,886
+0.02(+0.28%)
Jul 28, 2005
5.622
5.649
5.599
5.611
183,483
-0.02(-0.27%)
Jul 27, 2005
5.607
5.634
5.607
5.626
205,252
-0.01(-0.14%)
Jul 26, 2005
5.607
5.672
5.595
5.634
282,740
+0.03(+0.55%)
Jul 25, 2005
5.583
5.611
5.579
5.603
196,959
+0.00(+0.00%)
Jul 22, 2005
5.587
5.604
5.572
5.603
154,975
+0.03(+0.55%)
Jul 21, 2005
5.611
5.611
5.564
5.572
225,207
-0.04(-0.69%)
Jul 20, 2005
5.611
5.611
5.568
5.611
193,072
+0.00(+0.00%)
Jul 19, 2005
5.572
5.611
5.564
5.611
308,137
+0.03(+0.62%)
Jul 18, 2005
5.599
5.622
5.564
5.576
251,382
-0.05(-0.96%)
Jul 15, 2005
5.634
5.641
5.603
5.630
283,258
-0.01(-0.13%)
Jul 14, 2005
5.630
5.658
5.595
5.637
263,303
+0.01(+0.20%)
Jul 13, 2005
5.607
5.630
5.572
5.626
298,808
+0.01(+0.21%)
Jul 12, 2005
5.653
5.684
5.606
5.614
321,354
-0.03(-0.55%)
Jul 11, 2005
5.618
5.649
5.599
5.645
415,428
+0.05(+0.83%)
Jul 08, 2005
5.603
5.634
5.572
5.599
336,645
+0.03(+0.48%)
Jul 07, 2005
5.580
5.587
5.545
5.572
160,677
+0.03(+0.56%)
Jul 06, 2005
5.518
5.568
5.514
5.541
261,489
+0.02(+0.42%)
Jul 05, 2005
5.556
5.568
5.506
5.518
438,234
-0.04(-0.69%)
Jul 01, 2005
5.510
5.564
5.506
5.556
250,345
+0.05(+0.84%)
Jun 30, 2005
5.564
5.576
5.510
5.510
410,245
-0.07(-1.24%)
Jun 29, 2005
5.583
5.603
5.568
5.580
447,046
+0.01(+0.21%)
Jun 28, 2005
5.587
5.595
5.549
5.568
314,616
-0.01(-0.21%)
Jun 27, 2005
5.537
5.595
5.518
5.580
375,000
+0.05(+0.98%)
Jun 24, 2005
5.499
5.545
5.475
5.526
402,471
+0.04(+0.77%)
Jun 23, 2005
5.514
5.537
5.460
5.483
363,597
-0.03(-0.49%)
Jun 22, 2005
5.472
5.510
5.452
5.510
585,176
+0.06(+1.06%)
Jun 21, 2005
5.398
5.475
5.383
5.452
847,184
+0.07(+1.29%)
Jun 20, 2005
5.383
5.414
5.356
5.383
883,207
+0.08(+1.45%)
Jun 17, 2005
5.244
5.310
5.225
5.306
150,051
+0.05(+0.88%)
Jun 16, 2005
5.221
5.259
5.213
5.259
139,167
+0.01(+0.15%)
Jun 15, 2005
5.267
5.274
5.221
5.252
134,502
-0.03(-0.51%)
Jun 14, 2005
5.325
5.340
5.252
5.279
178,300
-0.03(-0.51%)
Jun 13, 2005
5.344
5.360
5.275
5.306
209,139
-0.05(-1.01%)
Jun 10, 2005
5.337
5.370
5.325
5.360
136,316
-0.01(-0.22%)
Jun 09, 2005
5.364
5.398
5.344
5.371
124,654
-0.02(-0.29%)
Jun 08, 2005
5.394
5.414
5.364
5.387
187,888
-0.00(-0.07%)
Jun 07, 2005
5.364
5.402
5.344
5.391
260,452
+0.03(+0.65%)
Jun 06, 2005
5.356
5.383
5.352
5.356
164,046
-0.03(-0.50%)
Jun 03, 2005
5.402
5.421
5.352
5.383
299,585
-0.02(-0.36%)
Jun 02, 2005
5.387
5.414
5.364
5.402
273,151
-0.02(-0.43%)
Jun 01, 2005
5.394
5.441
5.364
5.425
146,423
+0.05(+0.86%)
May 31, 2005
5.387
5.402
5.344
5.379
186,852
+0.03(+0.58%)
May 27, 2005
5.337
5.379
5.322
5.348
188,666
+0.02(+0.29%)
May 26, 2005
5.325
5.383
5.310
5.333
229,094
-0.00(-0.07%)
May 25, 2005
5.333
5.364
5.306
5.337
158,863
+0.02(+0.44%)
May 24, 2005
5.275
5.364
5.275
5.313
181,150
+0.00(+0.00%)
May 23, 2005
5.290
5.321
5.248
5.313
171,821
+0.01(+0.15%)
May 20, 2005
5.306
5.344
5.286
5.306
132,429
-0.01(-0.15%)
May 19, 2005
5.302
5.340
5.290
5.313
153,939
+0.01(+0.15%)
May 18, 2005
5.267
5.306
5.248
5.306
178,040
+0.05(+1.03%)
May 17, 2005
5.294
5.302
5.236
5.252
173,635
-0.03(-0.57%)
May 16, 2005
5.279
5.321
5.271
5.282
178,040
-0.03(-0.52%)
May 13, 2005
5.344
5.344
5.283
5.310
164,564
-0.03(-0.65%)
May 12, 2005
5.325
5.364
5.306
5.344
54,423
-0.04(-0.72%)
May 11, 2005
5.364
5.410
5.344
5.383
129,837
+0.01(+0.22%)
May 10, 2005
5.371
5.402
5.348
5.371
88,113
-0.01(-0.21%)
May 09, 2005
5.333
5.394
5.327
5.383
118,434
+0.02(+0.36%)
May 06, 2005
5.290
5.364
5.279
5.364
122,322
+0.06(+1.09%)
May 05, 2005
5.325
5.344
5.286
5.306
114,547
-0.02(-0.36%)
May 04, 2005
5.286
5.344
5.263
5.325
83,707
+0.00(+0.00%)
May 03, 2005
5.317
5.339
5.267
5.325
102,107
+0.04(+0.73%)
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.