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 Core Bond Trust (NY: BHK )

10.65 +0.14 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2018 8.543 8.549 8.516 8.543 147,818 +0.02(+0.23%)
Apr 27, 2018 8.483 8.523 8.483 8.523 108,873 +0.04(+0.47%)
Apr 26, 2018 8.476 8.483 8.463 8.483 169,972 +0.03(+0.39%)
Apr 25, 2018 8.503 8.503 8.450 8.450 191,933 -0.06(-0.70%)
Apr 24, 2018 8.509 8.523 8.490 8.509 165,133 +0.01(+0.16%)
Apr 23, 2018 8.490 8.509 8.483 8.496 229,896 +0.01(+0.08%)
Apr 20, 2018 8.549 8.562 8.490 8.490 167,818 -0.07(-0.77%)
Apr 19, 2018 8.622 8.622 8.549 8.556 158,532 -0.07(-0.84%)
Apr 18, 2018 8.629 8.642 8.602 8.629 206,912 +0.03(+0.31%)
Apr 17, 2018 8.622 8.635 8.582 8.602 114,671 +0.00(+0.00%)
Apr 16, 2018 8.629 8.655 8.582 8.602 140,283 -0.01(-0.15%)
Apr 13, 2018 8.622 8.642 8.615 8.615 90,238 +0.00(+0.04%)
Apr 12, 2018 8.606 8.632 8.592 8.612 139,821 -0.02(-0.23%)
Apr 11, 2018 8.619 8.645 8.612 8.632 183,567 +0.01(+0.08%)
Apr 10, 2018 8.606 8.639 8.592 8.625 251,598 +0.02(+0.23%)
Apr 09, 2018 8.592 8.619 8.592 8.606 146,624 +0.01(+0.15%)
Apr 06, 2018 8.592 8.606 8.573 8.592 113,340 -0.02(-0.23%)
Apr 05, 2018 8.632 8.632 8.592 8.612 119,513 -0.03(-0.38%)
Apr 04, 2018 8.639 8.658 8.612 8.645 83,603 +0.01(+0.08%)
Apr 03, 2018 8.645 8.652 8.612 8.639 92,752 +0.01(+0.15%)
Apr 02, 2018 8.639 8.652 8.619 8.625 111,844 -0.01(-0.15%)
Mar 29, 2018 8.639 8.639 8.639 0 +0.05(+0.54%)
Mar 28, 2018 8.533 8.592 8.520 8.592 163,070 +0.09(+1.09%)
Mar 27, 2018 8.520 8.538 8.493 8.500 230,782 -0.01(-0.15%)
Mar 26, 2018 8.546 8.566 8.487 8.513 260,272 -0.06(-0.69%)
Mar 23, 2018 8.573 8.586 8.546 8.573 141,151 +0.01(+0.08%)
Mar 22, 2018 8.579 8.606 8.546 8.566 140,607 +0.00(+0.00%)
Mar 21, 2018 8.599 8.612 8.546 8.566 174,982 -0.07(-0.76%)
Mar 20, 2018 8.658 8.662 8.606 8.632 131,757 -0.01(-0.08%)
Mar 19, 2018 8.625 8.658 8.621 8.639 121,539 +0.00(+0.00%)
Mar 16, 2018 8.691 8.718 8.639 8.639 168,978 -0.08(-0.92%)
Mar 15, 2018 8.652 8.731 8.642 8.719 176,010 +0.07(+0.77%)
Mar 14, 2018 8.678 8.678 8.639 8.652 80,804 +0.02(+0.19%)
Mar 13, 2018 8.609 8.662 8.609 8.635 136,640 +0.01(+0.08%)
Mar 12, 2018 8.622 8.655 8.585 8.629 145,200 +0.01(+0.08%)
Mar 09, 2018 8.616 8.635 8.572 8.622 186,907 +0.05(+0.54%)
Mar 08, 2018 8.524 8.576 8.524 8.576 159,148 +0.05(+0.62%)
Mar 07, 2018 8.524 162,799 +0.00(+0.00%)
Mar 06, 2018 8.550 8.583 8.511 8.524 195,013 -0.01(-0.15%)
Mar 05, 2018 8.589 8.599 8.530 8.537 125,812 -0.03(-0.38%)
Mar 02, 2018 8.576 8.681 8.570 8.570 128,833 -0.05(-0.61%)
Mar 01, 2018 8.635 8.681 8.616 8.622 138,641 -0.05(-0.53%)
Feb 28, 2018 8.583 8.681 8.583 8.668 238,291 +0.09(+1.07%)
Feb 27, 2018 8.602 8.622 8.566 8.576 157,502 -0.03(-0.31%)
Feb 26, 2018 8.570 8.648 8.570 8.602 240,754 +0.05(+0.61%)
Feb 23, 2018 8.557 8.589 8.550 8.550 238,389 -0.01(-0.08%)
Feb 22, 2018 8.537 8.563 8.537 8.557 117,698 +0.02(+0.23%)
Feb 21, 2018 8.543 8.583 8.537 8.537 215,357 -0.02(-0.23%)
Feb 20, 2018 8.596 8.596 8.530 8.557 116,290 -0.03(-0.31%)
Feb 16, 2018 8.583 8.583 8.583 0 +0.06(+0.69%)
Feb 15, 2018 8.484 8.530 8.484 8.524 195,443 +0.03(+0.31%)
Feb 14, 2018 8.530 8.557 8.497 8.497 235,348 -0.02(-0.27%)
Feb 13, 2018 8.501 8.560 8.488 8.520 316,711 +0.01(+0.08%)
Feb 12, 2018 8.560 8.592 8.515 8.514 249,833 -0.04(-0.46%)
Feb 09, 2018 8.644 8.644 8.547 8.553 188,756 -0.07(-0.83%)
Feb 08, 2018 8.664 8.671 8.612 8.625 148,139 -0.04(-0.45%)
Feb 07, 2018 8.644 8.723 8.644 8.664 184,989 +0.02(+0.23%)
Feb 06, 2018 8.566 8.671 8.527 8.644 304,129 +0.09(+1.09%)
Feb 05, 2018 8.775 8.775 8.560 8.551 350,687 -0.21(-2.41%)
Feb 02, 2018 8.827 8.840 8.762 8.762 207,302 -0.07(-0.81%)
Feb 01, 2018 8.827 8.853 8.821 8.834 163,790 -0.01(-0.07%)
Jan 31, 2018 8.873 8.873 8.828 8.840 163,444 +0.02(+0.22%)
Jan 30, 2018 8.880 8.893 8.814 8.821 166,339 -0.08(-0.88%)
Jan 29, 2018 8.984 8.991 8.896 8.899 218,195 -0.10(-1.16%)
Jan 26, 2018 8.984 9.030 8.984 9.004 223,307 +0.01(+0.15%)
Jan 25, 2018 9.043 9.043 8.991 8.991 107,297 -0.05(-0.51%)
Jan 24, 2018 9.036 9.062 9.014 9.036 105,768 +0.01(+0.07%)
Jan 23, 2018 8.984 9.043 8.938 9.030 287,894 +0.08(+0.88%)
Jan 22, 2018 8.925 8.997 8.925 8.951 185,346 -0.01(-0.07%)
Jan 19, 2018 8.964 8.977 8.932 8.958 224,971 +0.01(+0.07%)
Jan 18, 2018 9.004 9.043 8.951 8.951 253,051 -0.08(-0.94%)
Jan 17, 2018 9.088 9.115 9.023 9.036 251,945 -0.03(-0.36%)
Jan 16, 2018 9.095 9.147 9.049 9.069 220,590 -0.03(-0.29%)
Jan 12, 2018 9.095 9.095 9.095 0 +0.03(+0.29%)
Jan 11, 2018 9.075 9.134 9.049 9.069 207,803 +0.01(+0.14%)
Jan 10, 2018 9.056 9.056 167,198 -0.04(-0.43%)
Jan 09, 2018 9.245 9.245 9.095 9.095 300,608 -0.11(-1.21%)
Jan 08, 2018 9.186 9.219 9.186 9.206 127,872 +0.05(+0.50%)
Jan 05, 2018 9.219 9.226 9.141 9.160 233,538 -0.05(-0.50%)
Jan 04, 2018 9.186 9.219 9.180 9.206 118,229 +0.01(+0.14%)
Jan 03, 2018 9.206 9.206 9.141 9.193 147,341 -0.01(-0.14%)
Jan 02, 2018 9.147 9.193 9.147 9.206 129,565 +0.04(+0.43%)
Dec 29, 2017 9.167 9.167 9.167 0 +0.03(+0.36%)
Dec 28, 2017 9.095 9.141 9.088 9.134 151,260 +0.05(+0.54%)
Dec 27, 2017 9.053 9.092 9.053 9.085 87,594 +0.04(+0.43%)
Dec 26, 2017 9.053 9.059 9.018 9.046 121,913 +0.03(+0.29%)
Dec 22, 2017 9.014 9.033 9.001 9.020 121,398 +0.03(+0.36%)
Dec 21, 2017 9.020 9.040 8.962 8.988 272,298 -0.03(-0.29%)
Dec 20, 2017 9.053 9.072 9.001 9.014 213,168 -0.03(-0.36%)
Dec 19, 2017 9.118 9.118 9.040 9.046 223,466 -0.06(-0.64%)
Dec 18, 2017 9.072 9.124 9.066 9.105 339,426 +0.06(+0.72%)
Dec 15, 2017 9.027 9.040 9.001 9.040 182,661 +0.04(+0.43%)
Dec 14, 2017 8.975 9.024 8.975 9.001 263,671 +0.00(+0.00%)
Dec 13, 2017 9.020 9.020 8.942 9.001 234,439 -0.02(-0.22%)
Dec 12, 2017 9.046 9.052 8.991 9.020 113,257 -0.03(-0.29%)
Dec 11, 2017 9.014 9.046 8.981 9.046 215,958 +0.06(+0.61%)
Dec 08, 2017 8.997 9.004 8.933 8.991 238,487 -0.01(-0.14%)
Dec 07, 2017 9.017 9.043 8.984 9.004 151,376 -0.01(-0.07%)
Dec 06, 2017 9.017 9.043 9.000 9.010 314,372 +0.03(+0.29%)
Dec 05, 2017 9.030 9.036 8.984 8.984 309,137 -0.04(-0.43%)
Dec 04, 2017 9.030 9.088 9.004 9.023 343,509 -0.01(-0.07%)
Dec 01, 2017 9.075 9.088 9.027 9.030 180,748 -0.04(-0.43%)
Nov 30, 2017 9.114 9.114 9.049 9.069 116,690 +0.00(+0.00%)
Nov 29, 2017 9.133 9.133 9.069 9.069 114,723 -0.08(-0.85%)
Nov 28, 2017 9.127 9.153 9.107 9.146 130,703 +0.05(+0.50%)
Nov 27, 2017 9.140 9.140 9.101 9.101 119,315 -0.02(-0.21%)
Nov 24, 2017 9.133 9.159 9.118 9.120 77,878 +0.01(+0.14%)
Nov 22, 2017 9.140 9.140 9.069 9.107 151,639 +0.00(+0.00%)
Nov 21, 2017 9.107 9.114 9.049 9.107 318,889 +0.01(+0.07%)
Nov 20, 2017 9.101 9.114 9.056 9.101 244,326 +0.01(+0.14%)
Nov 17, 2017 9.075 9.094 9.069 9.088 150,757 +0.03(+0.28%)
Nov 16, 2017 9.082 9.082 9.040 9.063 181,985 -0.01(-0.14%)
Nov 15, 2017 9.075 9.075 9.026 9.075 210,886 -0.01(-0.14%)
Nov 14, 2017 9.023 9.094 9.017 9.088 183,052 +0.05(+0.54%)
Nov 13, 2017 9.110 9.110 9.033 9.039 99,500 -0.07(-0.78%)
Nov 10, 2017 9.091 9.142 9.085 9.110 135,641 -0.01(-0.14%)
Nov 09, 2017 9.155 9.155 9.117 9.123 201,290 -0.04(-0.42%)
Nov 08, 2017 9.155 9.181 9.149 9.162 156,576 +0.01(+0.07%)
Nov 07, 2017 9.136 9.155 9.110 9.155 132,698 +0.05(+0.57%)
Nov 06, 2017 9.123 9.142 9.104 9.104 256,774 -0.03(-0.35%)
Nov 03, 2017 9.123 9.136 9.059 9.136 126,109 +0.03(+0.28%)
Nov 02, 2017 9.123 9.123 9.104 9.110 115,937 +0.00(+0.00%)
Nov 01, 2017 9.117 9.117 9.091 9.110 139,609 -0.01(-0.07%)
Oct 31, 2017 9.072 9.117 9.066 9.117 175,789 +0.09(+1.00%)
Oct 30, 2017 9.027 9.062 9.027 9.027 178,745 -0.01(-0.14%)
Oct 27, 2017 9.052 9.052 9.020 9.039 179,029 +0.03(+0.29%)
Oct 26, 2017 9.085 9.085 9.014 9.014 246,292 -0.08(-0.92%)
Oct 25, 2017 9.097 9.114 9.046 9.097 303,343 -0.01(-0.14%)
Oct 24, 2017 9.097 9.117 9.097 9.110 145,423 -0.01(-0.07%)
Oct 23, 2017 9.110 9.117 9.103 9.117 167,405 +0.00(+0.00%)
Oct 20, 2017 9.110 9.123 9.085 9.117 134,532 -0.01(-0.14%)
Oct 19, 2017 9.091 9.130 9.046 9.130 215,945 +0.03(+0.28%)
Oct 18, 2017 9.097 9.107 9.052 9.104 155,329 +0.03(+0.28%)
Oct 17, 2017 9.059 9.085 9.048 9.078 209,576 +0.04(+0.43%)
Oct 16, 2017 9.097 9.123 9.039 9.039 196,784 -0.05(-0.57%)
Oct 13, 2017 9.104 9.117 9.072 9.091 234,104 +0.02(+0.25%)
Oct 12, 2017 9.081 9.081 9.056 9.068 109,040 -0.01(-0.14%)
Oct 11, 2017 9.068 9.088 9.053 9.081 129,536 +0.01(+0.14%)
Oct 10, 2017 9.030 9.075 9.011 9.068 247,720 +0.04(+0.42%)
Oct 09, 2017 8.998 9.043 8.998 9.031 256,887 +0.03(+0.37%)
Oct 06, 2017 9.011 9.036 8.979 8.998 224,288 +0.00(+0.00%)
Oct 05, 2017 9.068 9.075 8.985 8.998 145,476 -0.09(-0.99%)
Oct 04, 2017 9.036 9.088 8.998 9.088 191,112 +0.08(+0.85%)
Oct 03, 2017 9.056 9.062 8.979 9.011 135,488 -0.04(-0.42%)
Oct 02, 2017 9.049 9.062 9.004 9.049 103,972 +0.04(+0.43%)
Sep 29, 2017 9.024 9.068 9.002 9.011 205,984 +0.03(+0.29%)
Sep 28, 2017 9.056 9.062 8.985 8.985 188,929 -0.09(-0.99%)
Sep 27, 2017 9.024 9.088 9.004 9.075 249,132 +0.05(+0.57%)
Sep 26, 2017 8.979 9.043 8.979 9.024 187,908 +0.03(+0.36%)
Sep 25, 2017 8.985 8.998 8.979 8.992 129,966 -0.01(-0.14%)
Sep 22, 2017 8.902 9.004 8.902 9.004 148,010 +0.13(+1.52%)
Sep 21, 2017 8.915 8.972 8.863 8.870 420,122 -0.09(-1.00%)
Sep 20, 2017 9.017 9.031 8.934 8.959 190,639 -0.04(-0.50%)
Sep 19, 2017 9.024 9.062 9.004 9.004 252,922 -0.04(-0.43%)
Sep 18, 2017 9.036 9.049 9.024 9.043 100,624 +0.02(+0.21%)
Sep 15, 2017 8.959 9.043 8.959 9.024 181,586 +0.04(+0.50%)
Sep 14, 2017 9.024 9.068 8.940 8.979 263,615 -0.02(-0.25%)
Sep 13, 2017 8.995 9.020 8.988 9.001 200,544 -0.01(-0.14%)
Sep 12, 2017 9.046 9.052 9.001 9.014 292,511 -0.03(-0.35%)
Sep 11, 2017 9.078 9.078 9.039 9.046 93,871 -0.04(-0.49%)
Sep 08, 2017 9.052 9.090 9.039 9.090 112,961 +0.01(+0.07%)
Sep 07, 2017 9.065 9.084 9.039 9.084 115,133 +0.03(+0.28%)
Sep 06, 2017 9.046 9.071 9.039 9.059 166,863 +0.01(+0.07%)
Sep 05, 2017 9.071 9.090 9.022 9.052 94,546 +0.03(+0.28%)
Sep 01, 2017 8.982 9.046 8.982 9.027 74,949 +0.03(+0.35%)
Aug 31, 2017 9.046 9.046 8.988 8.995 146,410 +0.02(+0.21%)
Aug 30, 2017 9.046 9.046 8.976 8.976 136,192 -0.06(-0.71%)
Aug 29, 2017 9.020 9.039 9.020 9.039 110,249 +0.02(+0.21%)
Aug 28, 2017 8.925 9.033 8.925 9.020 113,121 +0.10(+1.14%)
Aug 25, 2017 8.976 8.995 8.905 8.918 295,306 -0.08(-0.92%)
Aug 24, 2017 8.969 9.027 8.969 9.001 135,827 +0.02(+0.21%)
Aug 23, 2017 8.976 9.008 8.918 8.982 170,970 -0.01(-0.14%)
Aug 22, 2017 8.950 8.997 8.931 8.995 168,820 +0.02(+0.21%)
Aug 21, 2017 8.957 8.976 8.944 8.976 117,576 +0.03(+0.29%)
Aug 18, 2017 8.931 8.950 8.912 8.950 126,881 +0.02(+0.21%)
Aug 17, 2017 8.944 8.963 8.913 8.931 102,129 +0.00(+0.00%)
Aug 16, 2017 8.931 8.931 8.874 8.931 146,504 +0.01(+0.14%)
Aug 15, 2017 8.950 8.951 8.912 8.918 100,580 -0.03(-0.36%)
Aug 14, 2017 8.918 8.957 8.918 8.950 96,484 +0.08(+0.94%)
Aug 11, 2017 8.797 8.937 8.727 8.867 243,852 -0.04(-0.39%)
Aug 10, 2017 8.896 8.947 8.858 8.902 168,647 +0.00(+0.00%)
Aug 09, 2017 8.928 8.953 8.896 8.902 131,100 -0.04(-0.43%)
Aug 08, 2017 8.966 8.976 8.940 8.940 100,919 -0.02(-0.21%)
Aug 07, 2017 8.985 8.985 8.959 8.959 122,431 -0.03(-0.35%)
Aug 04, 2017 8.972 8.991 8.947 8.991 103,631 +0.02(+0.21%)
Aug 03, 2017 8.953 8.972 8.947 8.972 98,250 +0.02(+0.21%)
Aug 02, 2017 8.934 8.953 8.918 8.953 120,879 +0.04(+0.50%)
Aug 01, 2017 8.877 8.909 8.871 8.909 167,310 +0.04(+0.43%)
Jul 31, 2017 8.839 8.890 8.839 8.871 172,551 +0.01(+0.14%)
Jul 28, 2017 8.845 8.883 8.820 8.858 255,779 +0.06(+0.65%)
Jul 27, 2017 8.788 8.845 8.788 8.801 137,004 +0.01(+0.07%)
Jul 26, 2017 8.788 8.826 8.744 8.794 174,723 +0.03(+0.36%)
Jul 25, 2017 8.788 8.794 8.750 8.763 146,468 -0.04(-0.50%)
Jul 24, 2017 8.813 8.813 8.790 8.807 123,391 +0.00(+0.00%)
Jul 21, 2017 8.782 8.807 8.763 8.807 115,088 +0.05(+0.58%)
Jul 20, 2017 8.782 8.788 8.744 8.756 147,843 +0.00(+0.00%)
Jul 19, 2017 8.712 8.775 8.712 8.756 258,343 +0.04(+0.51%)
Jul 18, 2017 8.724 8.724 8.705 8.712 189,612 +0.02(+0.22%)
Jul 17, 2017 8.724 8.724 8.691 8.693 179,632 +0.00(+0.00%)
Jul 14, 2017 8.667 8.724 8.661 8.693 146,991 +0.05(+0.59%)
Jul 13, 2017 8.699 8.712 8.636 8.642 195,814 -0.08(-0.95%)
Jul 12, 2017 8.712 8.737 8.699 8.724 198,053 +0.05(+0.62%)
Jul 11, 2017 8.759 8.759 8.626 8.671 166,102 -0.03(-0.29%)
Jul 10, 2017 8.721 8.734 8.689 8.696 162,318 -0.01(-0.15%)
Jul 07, 2017 8.740 8.745 8.708 8.708 119,219 -0.03(-0.29%)
Jul 06, 2017 8.734 8.759 8.715 8.734 139,942 -0.03(-0.36%)
Jul 05, 2017 8.803 8.803 8.708 8.765 128,055 -0.01(-0.07%)
Jul 03, 2017 8.797 8.810 8.743 8.772 55,951 +0.00(+0.00%)
Jun 30, 2017 8.797 8.797 8.746 8.772 149,376 +0.02(+0.22%)
Jun 29, 2017 8.810 8.810 8.708 8.753 110,449 -0.04(-0.50%)
Jun 28, 2017 8.784 8.835 8.727 8.797 210,894 +0.03(+0.29%)
Jun 27, 2017 8.759 8.784 8.740 8.772 192,567 +0.02(+0.22%)
Jun 26, 2017 8.778 8.797 8.746 8.753 152,276 -0.02(-0.22%)
Jun 23, 2017 8.677 8.772 8.677 8.772 140,472 +0.11(+1.24%)
Jun 22, 2017 8.708 8.737 8.664 8.664 101,566 -0.05(-0.58%)
Jun 21, 2017 8.702 8.734 8.671 8.715 146,244 +0.01(+0.15%)
Jun 20, 2017 8.658 8.702 8.639 8.702 193,594 +0.03(+0.36%)
Jun 19, 2017 8.708 8.721 8.645 8.671 231,568 -0.02(-0.22%)
Jun 16, 2017 8.683 8.708 8.683 8.689 109,620 +0.01(+0.07%)
Jun 15, 2017 8.715 8.721 8.664 8.683 140,703 -0.04(-0.51%)
Jun 14, 2017 8.671 8.734 8.671 8.727 95,328 +0.08(+0.88%)
Jun 13, 2017 8.664 8.708 8.645 8.652 106,560 -0.03(-0.40%)
Jun 12, 2017 8.667 8.705 8.642 8.686 151,306 +0.02(+0.22%)
Jun 09, 2017 8.737 8.749 8.630 8.667 179,433 -0.06(-0.65%)
Jun 08, 2017 8.711 8.759 8.693 8.724 156,497 +0.02(+0.22%)
Jun 07, 2017 8.705 8.743 8.680 8.705 140,071 -0.02(-0.22%)
Jun 06, 2017 8.680 8.730 8.680 8.724 111,086 +0.04(+0.51%)
Jun 05, 2017 8.655 8.711 8.623 8.680 281,985 +0.02(+0.22%)
Jun 02, 2017 8.699 8.774 8.655 8.661 98,223 -0.03(-0.29%)
Jun 01, 2017 8.623 8.686 8.623 8.686 152,879 +0.01(+0.15%)
May 31, 2017 8.718 8.724 8.636 8.674 189,711 -0.03(-0.29%)
May 30, 2017 8.686 8.711 8.649 8.699 97,534 +0.01(+0.14%)
May 26, 2017 8.630 8.686 8.630 8.686 81,510 +0.06(+0.66%)
May 25, 2017 8.649 8.667 8.630 8.630 95,307 -0.01(-0.15%)
May 24, 2017 8.667 8.674 8.630 8.642 87,346 +0.01(+0.15%)
May 23, 2017 8.667 8.686 8.623 8.630 125,908 -0.02(-0.22%)
May 22, 2017 8.623 8.667 8.623 8.649 91,528 +0.00(+0.00%)
May 19, 2017 8.617 8.649 8.601 8.649 100,429 +0.00(+0.00%)
May 18, 2017 8.592 8.661 8.581 8.649 121,574 +0.08(+0.95%)
May 17, 2017 8.554 8.605 8.554 8.567 207,230 +0.00(+0.00%)
May 16, 2017 8.605 8.605 8.561 8.567 185,352 -0.03(-0.30%)
May 15, 2017 8.567 8.598 8.567 8.592 112,976 +0.01(+0.08%)
May 12, 2017 8.548 8.598 8.548 8.586 84,861 +0.03(+0.29%)
May 11, 2017 8.579 8.579 8.542 8.561 89,186 -0.00(-0.04%)
May 10, 2017 8.595 8.595 8.532 8.564 144,168 -0.01(-0.07%)
May 09, 2017 8.595 8.595 8.545 8.570 103,576 +0.00(+0.00%)
May 08, 2017 8.570 8.570 8.551 8.570 132,858 +0.01(+0.15%)
May 05, 2017 8.557 8.570 8.545 8.557 89,955 -0.01(-0.07%)
May 04, 2017 8.545 8.576 8.527 8.564 134,273 +0.01(+0.07%)
May 03, 2017 8.545 8.570 8.539 8.557 156,256 +0.01(+0.15%)
May 02, 2017 8.539 8.576 8.539 8.545 122,283 -0.01(-0.15%)
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.