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

Marketvector Quality REIT Index ETF (NY: IRET )

19.70 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 13, 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, 2014 6.186 6.220 6.144 6.193 375,608 -0.02(-0.34%)
Apr 29, 2014 6.307 6.327 6.200 6.215 268,530 -0.07(-1.13%)
Apr 28, 2014 6.300 6.314 6.229 6.286 315,475 +0.02(+0.34%)
Apr 25, 2014 6.293 6.335 6.257 6.264 436,614 -0.06(-0.90%)
Apr 24, 2014 6.300 6.328 6.257 6.321 495,937 +0.06(+1.02%)
Apr 23, 2014 6.286 6.286 6.229 6.257 381,983 -0.03(-0.45%)
Apr 22, 2014 6.257 6.300 6.193 6.286 352,457 +0.03(+0.45%)
Apr 21, 2014 6.243 6.264 6.222 6.257 231,682 +0.03(+0.46%)
Apr 17, 2014 6.215 6.229 6.229 6.229 213,025 -0.01(-0.11%)
Apr 16, 2014 6.222 6.244 6.186 6.236 223,674 +0.04(+0.69%)
Apr 15, 2014 6.193 6.208 6.115 6.193 285,695 +0.01(+0.23%)
Apr 14, 2014 6.215 6.232 6.151 6.179 489,496 +0.04(+0.69%)
Apr 11, 2014 6.314 6.364 6.136 6.136 736,557 -0.24(-3.79%)
Apr 10, 2014 6.421 6.499 6.378 6.378 674,762 -0.06(-0.88%)
Apr 09, 2014 6.321 6.449 6.269 6.435 698,050 +0.15(+2.37%)
Apr 08, 2014 6.236 6.307 6.222 6.286 402,679 +0.05(+0.80%)
Apr 07, 2014 6.215 6.278 6.165 6.236 654,421 -0.01(-0.23%)
Apr 04, 2014 6.350 6.350 6.222 6.250 509,338 -0.05(-0.79%)
Apr 03, 2014 6.357 6.357 6.264 6.300 392,223 -0.04(-0.56%)
Apr 02, 2014 6.314 6.350 6.264 6.335 397,776 +0.01(+0.22%)
Apr 01, 2014 6.392 6.392 6.239 6.321 885,352 -0.06(-0.89%)
Mar 31, 2014 6.286 6.392 6.236 6.378 1,205,789 +0.11(+1.70%)
Mar 28, 2014 6.271 6.321 6.257 6.271 379,849 -0.02(-0.34%)
Mar 27, 2014 6.208 6.328 6.166 6.293 617,278 +0.11(+1.84%)
Mar 26, 2014 6.314 6.314 6.172 6.179 558,889 -0.09(-1.47%)
Mar 25, 2014 6.293 6.350 6.250 6.271 510,549 +0.02(+0.34%)
Mar 24, 2014 6.229 6.279 6.165 6.250 524,304 +0.04(+0.57%)
Mar 21, 2014 6.101 6.243 6.101 6.215 1,275,001 +0.10(+1.63%)
Mar 20, 2014 5.966 6.115 5.916 6.115 528,349 +0.16(+2.74%)
Mar 19, 2014 6.115 6.140 5.931 5.952 376,637 -0.18(-3.01%)
Mar 18, 2014 6.094 6.144 6.058 6.136 393,203 +0.05(+0.82%)
Mar 17, 2014 6.222 6.222 6.062 6.087 376,729 -0.09(-1.49%)
Mar 14, 2014 6.058 6.186 6.058 6.179 460,071 +0.13(+2.11%)
Mar 13, 2014 6.094 6.151 6.037 6.051 436,879 -0.01(-0.12%)
Mar 12, 2014 6.023 6.093 6.023 6.058 424,694 +0.01(+0.12%)
Mar 11, 2014 6.030 6.086 6.020 6.051 295,499 +0.01(+0.12%)
Mar 10, 2014 6.100 6.109 5.995 6.044 315,600 -0.05(-0.80%)
Mar 07, 2014 6.170 6.170 6.044 6.093 362,741 -0.07(-1.13%)
Mar 06, 2014 6.135 6.170 6.093 6.163 320,300 +0.02(+0.34%)
Mar 05, 2014 6.226 6.226 6.114 6.142 508,697 -0.11(-1.79%)
Mar 04, 2014 6.212 6.296 6.198 6.254 828,525 +0.10(+1.71%)
Mar 03, 2014 6.079 6.156 6.051 6.149 319,974 +0.01(+0.11%)
Feb 28, 2014 6.058 6.156 6.016 6.142 677,143 +0.10(+1.74%)
Feb 27, 2014 6.009 6.079 6.002 6.037 416,462 -0.01(-0.12%)
Feb 26, 2014 6.023 6.086 5.988 6.044 388,429 +0.04(+0.70%)
Feb 25, 2014 6.107 6.121 5.988 6.002 374,168 -0.08(-1.38%)
Feb 24, 2014 6.114 6.167 6.079 6.086 376,684 -0.03(-0.57%)
Feb 21, 2014 6.149 6.149 6.072 6.121 425,806 +0.00(+0.00%)
Feb 20, 2014 6.086 6.138 6.044 6.121 329,983 +0.06(+0.92%)
Feb 19, 2014 6.058 6.128 6.044 6.065 397,369 -0.03(-0.46%)
Feb 18, 2014 6.002 6.093 5.974 6.093 381,447 +0.08(+1.28%)
Feb 14, 2014 6.058 6.016 6.016 6.016 305,325 -0.03(-0.46%)
Feb 13, 2014 5.925 6.051 5.911 6.044 318,596 +0.08(+1.41%)
Feb 12, 2014 5.925 5.960 5.904 5.960 359,511 +0.03(+0.47%)
Feb 11, 2014 5.911 5.960 5.869 5.932 267,851 +0.04(+0.71%)
Feb 10, 2014 5.862 5.897 5.779 5.890 358,176 +0.02(+0.36%)
Feb 07, 2014 5.876 5.904 5.835 5.869 402,871 -0.01(-0.12%)
Feb 06, 2014 5.862 5.897 5.835 5.876 539,717 +0.04(+0.72%)
Feb 05, 2014 5.890 5.890 5.807 5.835 642,052 -0.07(-1.18%)
Feb 04, 2014 5.925 5.936 5.862 5.904 697,206 +0.02(+0.36%)
Feb 03, 2014 6.079 6.079 5.883 5.883 863,889 -0.20(-3.22%)
Jan 31, 2014 5.981 6.086 5.974 6.079 605,924 +0.02(+0.35%)
Jan 30, 2014 6.037 6.079 5.995 6.058 479,262 +0.08(+1.29%)
Jan 29, 2014 5.974 6.044 5.957 5.981 478,877 -0.03(-0.47%)
Jan 28, 2014 5.974 6.051 5.953 6.009 610,641 +0.06(+0.94%)
Jan 27, 2014 6.009 6.009 5.939 5.953 323,545 -0.03(-0.58%)
Jan 24, 2014 5.967 6.030 5.939 5.988 496,620 -0.01(-0.23%)
Jan 23, 2014 6.009 6.055 5.967 6.002 432,349 -0.02(-0.35%)
Jan 22, 2014 5.981 6.027 5.967 6.023 384,794 +0.04(+0.70%)
Jan 21, 2014 5.953 5.981 5.904 5.981 363,983 +0.07(+1.18%)
Jan 17, 2014 5.925 5.911 5.911 5.911 405,242 -0.03(-0.59%)
Jan 16, 2014 5.946 5.953 5.904 5.946 319,131 +0.00(+0.00%)
Jan 15, 2014 5.932 5.966 5.911 5.946 620,679 +0.01(+0.24%)
Jan 14, 2014 5.925 5.946 5.885 5.932 390,751 +0.00(+0.00%)
Jan 13, 2014 5.932 5.932 5.883 5.932 422,729 +0.00(+0.00%)
Jan 10, 2014 5.848 5.939 5.821 5.932 543,201 +0.11(+1.92%)
Jan 09, 2014 5.828 5.828 5.730 5.821 462,511 +0.02(+0.36%)
Jan 08, 2014 5.848 5.862 5.768 5.800 396,484 -0.07(-1.19%)
Jan 07, 2014 5.876 5.925 5.835 5.869 392,539 -0.01(-0.12%)
Jan 06, 2014 5.995 5.995 5.862 5.876 549,060 -0.11(-1.87%)
Jan 03, 2014 5.939 6.009 5.911 5.988 325,868 +0.05(+0.82%)
Jan 02, 2014 5.960 5.988 5.876 5.939 426,512 -0.06(-1.05%)
Dec 31, 2013 6.072 6.002 6.002 6.002 422,396 -0.05(-0.81%)
Dec 30, 2013 6.016 6.156 6.016 6.051 385,988 +0.00(+0.00%)
Dec 27, 2013 6.079 6.100 6.024 6.051 442,629 +0.00(+0.00%)
Dec 26, 2013 6.072 6.093 6.044 6.051 491,969 -0.04(-0.68%)
Dec 24, 2013 6.024 6.113 6.003 6.093 245,520 +0.05(+0.80%)
Dec 23, 2013 6.162 6.162 6.044 6.044 639,963 -0.12(-1.90%)
Dec 20, 2013 6.031 6.169 5.996 6.162 1,114,697 +0.14(+2.29%)
Dec 19, 2013 6.113 6.120 6.003 6.024 252,129 -0.12(-1.91%)
Dec 18, 2013 6.058 6.162 5.976 6.141 368,283 +0.08(+1.25%)
Dec 17, 2013 6.017 6.086 5.976 6.065 417,866 +0.04(+0.69%)
Dec 16, 2013 5.996 6.079 5.976 6.024 390,744 +0.03(+0.58%)
Dec 13, 2013 5.955 6.038 5.934 5.989 424,050 +0.04(+0.70%)
Dec 12, 2013 5.962 6.017 5.920 5.948 525,280 -0.01(-0.12%)
Dec 11, 2013 6.155 6.155 5.927 5.955 644,471 -0.18(-2.92%)
Dec 10, 2013 6.148 6.155 6.100 6.134 515,846 +0.00(+0.00%)
Dec 09, 2013 6.058 6.148 6.024 6.134 404,238 +0.07(+1.14%)
Dec 06, 2013 6.044 6.079 6.003 6.065 318,855 +0.06(+0.92%)
Dec 05, 2013 5.969 6.024 5.941 6.010 572,874 +0.03(+0.58%)
Dec 04, 2013 5.927 6.010 5.872 5.976 441,454 +0.02(+0.35%)
Dec 03, 2013 5.920 5.982 5.934 5.955 558,692 -0.01(-0.12%)
Dec 02, 2013 6.058 6.072 5.914 5.962 686,822 -0.11(-1.82%)
Nov 29, 2013 6.072 6.100 6.038 6.072 319,809 +0.01(+0.23%)
Nov 27, 2013 5.976 6.065 5.927 6.058 502,922 +0.09(+1.50%)
Nov 26, 2013 5.858 5.969 5.831 5.969 896,533 +0.13(+2.24%)
Nov 25, 2013 5.851 5.886 5.824 5.838 316,794 +0.01(+0.12%)
Nov 22, 2013 5.858 5.886 5.803 5.831 423,628 -0.01(-0.24%)
Nov 21, 2013 5.776 5.851 5.734 5.845 416,166 +0.10(+1.68%)
Nov 20, 2013 5.796 5.834 5.714 5.748 376,927 -0.02(-0.36%)
Nov 19, 2013 5.776 5.831 5.748 5.769 323,477 -0.02(-0.36%)
Nov 18, 2013 5.776 5.845 5.755 5.789 310,959 +0.01(+0.12%)
Nov 15, 2013 5.762 5.793 5.721 5.783 343,760 +0.01(+0.12%)
Nov 14, 2013 5.748 5.803 5.741 5.776 237,006 +0.04(+0.72%)
Nov 13, 2013 5.645 5.741 5.624 5.734 401,587 +0.06(+0.97%)
Nov 12, 2013 5.686 5.700 5.652 5.679 339,466 -0.02(-0.36%)
Nov 11, 2013 5.734 5.796 5.688 5.700 275,478 -0.06(-0.96%)
Nov 08, 2013 5.776 5.789 5.652 5.755 442,263 -0.04(-0.71%)
Nov 07, 2013 5.831 5.845 5.776 5.796 441,204 -0.03(-0.47%)
Nov 06, 2013 5.845 5.872 5.803 5.824 300,866 -0.01(-0.12%)
Nov 05, 2013 5.941 5.941 5.810 5.831 502,919 -0.12(-2.08%)
Nov 04, 2013 5.920 5.955 5.858 5.955 515,520 +0.03(+0.58%)
Nov 01, 2013 5.927 5.969 5.838 5.920 755,897 -0.02(-0.35%)
Oct 31, 2013 5.976 5.996 5.907 5.941 487,201 -0.05(-0.81%)
Oct 30, 2013 6.065 6.072 5.982 5.989 480,241 -0.08(-1.36%)
Oct 29, 2013 6.169 6.169 6.038 6.072 466,554 -0.10(-1.56%)
Oct 28, 2013 6.210 6.210 6.127 6.169 400,257 -0.06(-0.89%)
Oct 25, 2013 6.203 6.237 6.134 6.224 390,189 +0.05(+0.78%)
Oct 24, 2013 6.203 6.210 6.148 6.175 334,655 -0.01(-0.11%)
Oct 23, 2013 6.162 6.237 6.155 6.182 609,170 +0.01(+0.11%)
Oct 22, 2013 6.148 6.203 6.107 6.175 515,835 +0.05(+0.79%)
Oct 21, 2013 6.196 6.196 6.107 6.127 401,346 -0.08(-1.33%)
Oct 18, 2013 6.203 6.217 6.120 6.210 1,145,790 +0.05(+0.78%)
Oct 17, 2013 5.824 6.162 5.824 6.162 952,132 +0.30(+5.18%)
Oct 16, 2013 5.817 5.865 5.796 5.858 266,999 +0.06(+0.95%)
Oct 15, 2013 5.831 5.865 5.769 5.803 466,267 -0.06(-0.94%)
Oct 14, 2013 5.858 5.865 5.762 5.858 412,235 -0.02(-0.35%)
Oct 11, 2013 5.727 5.879 5.707 5.879 527,989 +0.12(+2.16%)
Oct 10, 2013 5.638 5.762 5.603 5.755 480,868 +0.17(+3.09%)
Oct 09, 2013 5.603 5.652 5.493 5.583 816,080 -0.02(-0.37%)
Oct 08, 2013 5.617 5.631 5.590 5.603 557,988 +0.00(+0.00%)
Oct 07, 2013 5.603 5.652 5.583 5.603 541,992 -0.03(-0.49%)
Oct 04, 2013 5.576 5.638 5.548 5.631 516,147 +0.08(+1.36%)
Oct 03, 2013 5.624 5.624 5.521 5.555 542,356 -0.10(-1.71%)
Oct 02, 2013 5.659 5.686 5.604 5.652 335,830 -0.03(-0.49%)
Oct 01, 2013 5.700 5.755 5.645 5.679 912,018 -0.01(-0.12%)
Sep 30, 2013 5.652 5.721 5.652 5.686 521,632 -0.02(-0.36%)
Sep 27, 2013 5.686 5.748 5.652 5.707 444,731 -0.01(-0.24%)
Sep 26, 2013 5.714 5.762 5.686 5.721 625,537 +0.03(+0.61%)
Sep 25, 2013 5.686 5.755 5.652 5.686 300,630 -0.01(-0.24%)
Sep 24, 2013 5.721 5.755 5.693 5.700 518,082 -0.04(-0.72%)
Sep 23, 2013 5.721 5.803 5.693 5.741 581,980 +0.01(+0.12%)
Sep 20, 2013 5.783 5.796 5.707 5.734 939,180 -0.02(-0.36%)
Sep 19, 2013 5.817 5.824 5.734 5.755 513,166 -0.03(-0.60%)
Sep 18, 2013 5.617 5.803 5.562 5.789 858,276 +0.18(+3.19%)
Sep 17, 2013 5.603 5.679 5.583 5.610 420,527 -0.01(-0.25%)
Sep 16, 2013 5.693 5.665 5.596 5.624 613,565 +0.03(+0.62%)
Sep 13, 2013 5.541 5.631 5.541 5.590 479,475 +0.03(+0.50%)
Sep 12, 2013 5.617 5.665 5.555 5.562 501,111 -0.07(-1.22%)
Sep 11, 2013 5.529 5.631 5.529 5.631 606,004 +0.08(+1.47%)
Sep 10, 2013 5.665 5.767 5.482 5.550 1,106,388 -0.12(-2.04%)
Sep 09, 2013 5.543 5.665 5.522 5.665 677,471 +0.14(+2.58%)
Sep 06, 2013 5.536 5.577 5.502 5.522 488,941 +0.02(+0.37%)
Sep 05, 2013 5.502 5.522 5.441 5.502 705,178 +0.01(+0.12%)
Sep 04, 2013 5.488 5.512 5.475 5.495 507,534 +0.00(+0.00%)
Sep 03, 2013 5.583 5.583 5.434 5.495 580,594 -0.03(-0.61%)
Aug 30, 2013 5.577 5.631 5.509 5.529 542,322 -0.06(-1.09%)
Aug 29, 2013 5.556 5.590 5.516 5.590 413,251 +0.05(+0.86%)
Aug 28, 2013 5.597 5.624 5.522 5.543 399,319 -0.04(-0.73%)
Aug 27, 2013 5.536 5.624 5.536 5.583 587,385 +0.01(+0.12%)
Aug 26, 2013 5.604 5.631 5.550 5.577 384,841 -0.04(-0.72%)
Aug 23, 2013 5.516 5.617 5.488 5.617 345,886 +0.10(+1.85%)
Aug 22, 2013 5.604 5.604 5.502 5.516 536,818 -0.09(-1.57%)
Aug 21, 2013 5.556 5.624 5.520 5.604 555,797 +0.02(+0.36%)
Aug 20, 2013 5.461 5.583 5.461 5.583 647,157 +0.12(+2.24%)
Aug 19, 2013 5.577 5.577 5.461 5.461 672,400 -0.10(-1.83%)
Aug 16, 2013 5.645 5.665 5.563 5.563 783,303 -0.09(-1.56%)
Aug 15, 2013 5.726 5.733 5.651 5.651 604,751 -0.12(-2.12%)
Aug 14, 2013 5.767 5.794 5.706 5.773 782,390 +0.01(+0.24%)
Aug 13, 2013 5.868 5.881 5.753 5.760 575,377 -0.09(-1.51%)
Aug 12, 2013 5.855 5.892 5.834 5.848 364,221 -0.03(-0.46%)
Aug 09, 2013 5.841 5.909 5.841 5.875 336,288 +0.04(+0.70%)
Aug 08, 2013 5.909 5.916 5.834 5.834 305,608 -0.02(-0.35%)
Aug 07, 2013 5.862 5.875 5.834 5.855 319,612 +0.00(+0.00%)
Aug 06, 2013 5.868 5.882 5.834 5.855 454,573 -0.01(-0.12%)
Aug 05, 2013 5.875 5.891 5.834 5.862 565,938 -0.01(-0.12%)
Aug 02, 2013 5.868 5.929 5.841 5.868 611,622 -0.01(-0.12%)
Aug 01, 2013 5.889 5.904 5.848 5.875 854,547 +0.01(+0.23%)
Jul 31, 2013 5.970 5.991 5.821 5.862 907,578 -0.12(-1.93%)
Jul 30, 2013 6.079 6.079 5.943 5.977 844,867 -0.05(-0.90%)
Jul 29, 2013 6.126 6.153 6.031 6.031 747,318 -0.12(-1.98%)
Jul 26, 2013 6.126 6.167 6.092 6.153 466,869 -0.02(-0.33%)
Jul 25, 2013 6.092 6.180 6.065 6.174 537,555 +0.06(+1.00%)
Jul 24, 2013 6.269 6.275 6.106 6.113 532,377 -0.14(-2.28%)
Jul 23, 2013 6.269 6.289 6.221 6.255 528,743 -0.01(-0.22%)
Jul 22, 2013 6.228 6.292 6.214 6.269 585,735 +0.01(+0.11%)
Jul 19, 2013 6.248 6.282 6.235 6.262 363,632 -0.02(-0.32%)
Jul 18, 2013 6.323 6.340 6.269 6.282 601,271 -0.07(-1.17%)
Jul 17, 2013 6.309 6.357 6.214 6.357 960,168 +0.22(+3.54%)
Jul 16, 2013 6.119 6.160 6.079 6.140 653,841 +0.01(+0.11%)
Jul 15, 2013 6.092 6.147 6.058 6.133 588,253 +0.03(+0.56%)
Jul 12, 2013 6.167 6.167 6.072 6.099 625,914 -0.03(-0.55%)
Jul 11, 2013 6.126 6.221 6.106 6.133 1,090,171 +0.04(+0.67%)
Jul 10, 2013 5.936 6.092 5.909 6.092 1,059,172 +0.16(+2.75%)
Jul 09, 2013 5.902 5.957 5.889 5.929 823,205 +0.03(+0.58%)
Jul 08, 2013 5.862 5.923 5.834 5.896 879,105 +0.03(+0.58%)
Jul 05, 2013 5.963 5.963 5.739 5.862 1,171,194 -0.03(-0.46%)
Jul 03, 2013 5.896 5.936 5.824 5.889 437,783 +0.01(+0.23%)
Jul 02, 2013 5.767 5.902 5.706 5.875 829,552 +0.13(+2.24%)
Jul 01, 2013 5.855 5.923 5.726 5.746 1,062,128 -0.09(-1.51%)
Jun 28, 2013 5.821 5.889 5.787 5.834 1,407,244 +0.01(+0.12%)
Jun 27, 2013 5.706 5.828 5.651 5.828 671,347 +0.16(+2.75%)
Jun 26, 2013 5.645 5.699 5.624 5.672 651,431 +0.07(+1.21%)
Jun 25, 2013 5.563 5.617 5.503 5.604 657,068 +0.09(+1.72%)
Jun 24, 2013 5.536 5.645 5.461 5.509 951,440 -0.05(-0.98%)
Jun 21, 2013 5.509 5.583 5.461 5.563 1,258,922 +0.07(+1.36%)
Jun 20, 2013 5.604 5.617 5.475 5.488 850,924 -0.17(-3.00%)
Jun 19, 2013 5.841 5.841 5.638 5.658 722,904 -0.17(-2.91%)
Jun 18, 2013 5.780 5.862 5.699 5.828 627,069 +0.07(+1.30%)
Jun 17, 2013 5.753 5.794 5.706 5.753 678,397 +0.04(+0.71%)
Jun 14, 2013 5.712 5.767 5.668 5.712 751,105 +0.00(+0.00%)
Jun 13, 2013 5.665 5.726 5.631 5.712 1,031,244 +0.06(+1.08%)
Jun 12, 2013 5.801 5.834 5.651 5.651 926,494 -0.18(-3.14%)
Jun 11, 2013 5.943 5.997 5.834 5.834 822,163 -0.12(-1.94%)
Jun 10, 2013 5.997 5.997 5.902 5.950 501,739 -0.01(-0.23%)
Jun 07, 2013 6.079 6.079 5.896 5.963 963,717 -0.07(-1.24%)
Jun 06, 2013 5.977 6.038 5.882 6.038 883,159 +0.07(+1.14%)
Jun 05, 2013 6.058 6.092 5.963 5.970 836,790 -0.09(-1.46%)
Jun 04, 2013 6.228 6.255 6.052 6.058 1,013,290 -0.14(-2.30%)
Jun 03, 2013 6.106 6.228 6.099 6.201 1,007,169 +0.09(+1.56%)
May 31, 2013 6.214 6.289 6.092 6.106 1,208,324 -0.12(-1.96%)
May 30, 2013 6.282 6.336 6.228 6.228 453,845 -0.05(-0.86%)
May 29, 2013 6.404 6.404 6.208 6.282 655,136 -0.13(-2.01%)
May 28, 2013 6.499 6.577 6.364 6.411 474,700 -0.01(-0.11%)
May 24, 2013 6.391 6.438 6.377 6.418 318,196 +0.00(+0.00%)
May 23, 2013 6.411 6.445 6.384 6.418 872,017 -0.03(-0.42%)
May 22, 2013 6.526 6.581 6.391 6.445 647,370 -0.08(-1.25%)
May 21, 2013 6.526 6.547 6.513 6.526 398,383 -0.02(-0.31%)
May 20, 2013 6.560 6.594 6.520 6.547 422,064 -0.05(-0.72%)
May 17, 2013 6.635 6.635 6.547 6.594 397,849 +0.00(+0.00%)
May 16, 2013 6.628 6.642 6.567 6.594 307,722 -0.03(-0.51%)
May 15, 2013 6.601 6.628 6.547 6.628 480,344 +0.09(+1.35%)
May 13, 2013 6.513 6.554 6.462 6.540 647,536 +0.03(+0.42%)
May 10, 2013 6.499 6.526 6.479 6.513 350,012 +0.04(+0.63%)
May 09, 2013 6.506 6.533 6.465 6.472 416,087 -0.06(-0.93%)
May 08, 2013 6.547 6.574 6.486 6.533 497,023 -0.04(-0.62%)
May 07, 2013 6.513 6.628 6.499 6.574 574,390 +0.06(+0.94%)
May 06, 2013 6.547 6.581 6.479 6.513 528,006 -0.04(-0.62%)
May 03, 2013 6.588 6.594 6.540 6.554 491,564 +0.04(+0.63%)
May 02, 2013 6.540 6.567 6.493 6.513 646,837 +0.02(+0.31%)
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.