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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2014
7.335
7.364
7.311
7.335
91,385
+0.00(+0.06%)
Apr 29, 2014
7.368
7.368
7.311
7.331
217,174
+0.00(+0.00%)
Apr 28, 2014
7.319
7.331
7.299
7.331
132,270
+0.02(+0.22%)
Apr 25, 2014
7.339
7.339
7.294
7.315
116,662
-0.00(-0.06%)
Apr 24, 2014
7.368
7.368
7.307
7.319
132,656
-0.01(-0.11%)
Apr 23, 2014
7.311
7.339
7.290
7.327
165,100
+0.02(+0.22%)
Apr 22, 2014
7.290
7.323
7.290
7.311
117,494
+0.00(+0.00%)
Apr 21, 2014
7.262
7.311
7.247
7.311
111,251
+0.06(+0.79%)
Apr 17, 2014
7.225
7.254
7.254
7.254
113,433
+0.00(+0.06%)
Apr 16, 2014
7.229
7.250
7.213
7.250
91,974
+0.04(+0.51%)
Apr 15, 2014
7.262
7.262
7.213
7.213
106,706
-0.02(-0.24%)
Apr 14, 2014
7.259
7.275
7.202
7.231
167,382
-0.01(-0.11%)
Apr 11, 2014
7.214
7.259
7.214
7.239
62,782
-0.02(-0.28%)
Apr 10, 2014
7.259
7.283
7.251
7.259
180,238
+0.00(+0.00%)
Apr 09, 2014
7.247
7.267
7.247
7.259
196,775
+0.01(+0.11%)
Apr 08, 2014
7.264
7.279
7.247
7.251
73,815
+0.00(+0.00%)
Apr 07, 2014
7.275
7.275
7.243
7.251
70,930
-0.02(-0.28%)
Apr 04, 2014
7.271
7.299
7.218
7.271
253,564
+0.03(+0.39%)
Apr 03, 2014
7.275
7.275
7.239
7.243
62,431
-0.02(-0.28%)
Apr 02, 2014
7.263
7.271
7.226
7.263
206,146
+0.00(+0.00%)
Apr 01, 2014
7.231
7.263
7.226
7.263
106,729
+0.04(+0.62%)
Mar 31, 2014
7.263
7.263
7.184
7.218
560,650
-0.04(-0.50%)
Mar 28, 2014
7.222
7.259
7.213
7.255
125,068
+0.04(+0.50%)
Mar 27, 2014
7.226
7.247
7.170
7.218
203,450
-0.01(-0.17%)
Mar 26, 2014
7.287
7.287
7.194
7.231
201,656
-0.01(-0.17%)
Mar 25, 2014
7.222
7.271
7.137
7.243
185,930
+0.02(+0.28%)
Mar 24, 2014
7.295
7.303
7.190
7.222
120,149
-0.02(-0.28%)
Mar 21, 2014
7.198
7.271
7.198
7.243
137,111
+0.04(+0.56%)
Mar 20, 2014
7.194
7.246
7.154
7.202
504,459
-0.03(-0.45%)
Mar 19, 2014
7.348
7.421
7.210
7.235
453,260
-0.12(-1.60%)
Mar 18, 2014
7.340
7.368
7.316
7.352
77,749
+0.02(+0.28%)
Mar 17, 2014
7.405
7.405
7.307
7.332
145,282
-0.01(-0.13%)
Mar 14, 2014
7.321
7.373
7.310
7.341
63,737
+0.03(+0.44%)
Mar 13, 2014
7.385
7.393
7.309
7.309
76,935
-0.04(-0.52%)
Mar 12, 2014
7.321
7.349
7.293
7.347
86,902
+0.05(+0.63%)
Mar 11, 2014
7.353
7.361
7.285
7.301
88,188
-0.01(-0.16%)
Mar 10, 2014
7.349
7.409
7.301
7.313
214,450
-0.01(-0.16%)
Mar 07, 2014
7.329
7.369
7.317
7.325
276,270
-0.03(-0.44%)
Mar 06, 2014
7.297
7.365
7.277
7.357
179,841
+0.09(+1.25%)
Mar 05, 2014
7.297
7.317
7.228
7.267
182,462
-0.03(-0.41%)
Mar 04, 2014
7.249
7.305
7.220
7.297
160,372
+0.06(+0.78%)
Mar 03, 2014
7.261
7.312
7.208
7.240
99,854
-0.04(-0.50%)
Feb 28, 2014
7.265
7.289
7.249
7.277
144,666
+0.04(+0.50%)
Feb 27, 2014
7.249
7.273
7.188
7.240
223,134
+0.02(+0.28%)
Feb 26, 2014
7.228
7.236
7.208
7.220
101,314
+0.00(+0.06%)
Feb 25, 2014
7.200
7.257
7.200
7.216
171,958
+0.06(+0.87%)
Feb 24, 2014
7.228
7.297
7.154
7.154
155,949
-0.07(-0.91%)
Feb 21, 2014
7.216
7.277
7.216
7.220
124,869
-0.01(-0.17%)
Feb 20, 2014
7.277
7.309
7.224
7.232
91,230
-0.02(-0.22%)
Feb 19, 2014
7.224
7.289
7.208
7.249
237,715
+0.04(+0.51%)
Feb 18, 2014
7.196
7.232
7.196
7.212
101,167
+0.04(+0.49%)
Feb 14, 2014
7.196
7.176
7.176
7.176
78,352
-0.02(-0.22%)
Feb 13, 2014
7.215
7.253
7.192
7.192
57,657
-0.01(-0.07%)
Feb 12, 2014
7.197
7.205
7.154
7.197
76,671
+0.03(+0.45%)
Feb 11, 2014
7.202
7.221
7.138
7.166
123,958
-0.06(-0.83%)
Feb 10, 2014
7.221
7.269
7.182
7.225
76,481
+0.03(+0.45%)
Feb 07, 2014
7.151
7.208
7.150
7.193
115,280
+0.04(+0.50%)
Feb 06, 2014
7.102
7.170
7.082
7.158
107,621
+0.08(+1.13%)
Feb 05, 2014
7.096
7.102
7.062
7.078
44,447
-0.02(-0.23%)
Feb 04, 2014
7.102
7.110
7.074
7.094
85,394
+0.02(+0.34%)
Feb 03, 2014
7.022
7.110
7.022
7.070
149,733
+0.02(+0.23%)
Jan 31, 2014
7.102
7.118
7.054
7.054
376,414
-0.07(-0.95%)
Jan 30, 2014
7.078
7.134
7.050
7.122
169,144
+0.07(+1.02%)
Jan 29, 2014
7.094
7.126
7.026
7.050
151,548
-0.07(-0.95%)
Jan 28, 2014
7.110
7.154
7.086
7.118
129,140
-0.02(-0.22%)
Jan 27, 2014
7.102
7.150
7.102
7.134
109,397
+0.02(+0.31%)
Jan 24, 2014
7.146
7.178
7.098
7.112
181,895
-0.01(-0.20%)
Jan 23, 2014
7.197
7.205
7.090
7.126
307,803
-0.08(-1.05%)
Jan 22, 2014
7.182
7.209
7.174
7.201
120,931
+0.02(+0.28%)
Jan 21, 2014
7.150
7.189
7.130
7.182
83,862
+0.05(+0.73%)
Jan 17, 2014
7.138
7.130
7.130
7.130
69,351
+0.00(+0.06%)
Jan 16, 2014
7.118
7.134
7.098
7.126
85,870
+0.02(+0.26%)
Jan 15, 2014
7.071
7.139
7.071
7.107
158,648
+0.04(+0.51%)
Jan 14, 2014
7.063
7.091
7.055
7.071
135,095
-0.00(-0.06%)
Jan 13, 2014
7.119
7.123
7.059
7.075
100,371
-0.03(-0.39%)
Jan 10, 2014
7.071
7.127
7.051
7.103
133,011
+0.04(+0.51%)
Jan 09, 2014
7.035
7.095
7.035
7.067
155,372
+0.01(+0.11%)
Jan 08, 2014
7.023
7.087
7.023
7.059
144,344
+0.02(+0.23%)
Jan 07, 2014
7.095
7.143
7.031
7.043
112,641
-0.02(-0.34%)
Jan 06, 2014
7.131
7.178
7.055
7.067
186,160
-0.08(-1.17%)
Jan 03, 2014
7.146
7.210
7.063
7.150
97,992
+0.01(+0.11%)
Jan 02, 2014
7.099
7.150
7.055
7.143
102,180
+0.00(+0.00%)
Dec 31, 2013
6.964
7.143
7.143
7.143
484,617
+0.14(+2.04%)
Dec 30, 2013
7.004
7.071
6.964
7.000
230,192
+0.02(+0.23%)
Dec 27, 2013
6.972
7.015
6.924
6.984
171,176
+0.04(+0.51%)
Dec 26, 2013
6.944
6.992
6.889
6.948
535,395
+0.01(+0.17%)
Dec 24, 2013
6.944
6.970
6.928
6.936
90,882
+0.01(+0.12%)
Dec 23, 2013
6.897
6.976
6.881
6.928
254,161
+0.08(+1.10%)
Dec 20, 2013
6.845
6.865
6.825
6.853
268,997
+0.02(+0.23%)
Dec 19, 2013
6.805
6.861
6.789
6.837
416,378
+0.05(+0.76%)
Dec 18, 2013
6.785
6.823
6.777
6.785
360,388
-0.00(-0.06%)
Dec 17, 2013
6.813
6.861
6.766
6.789
276,718
-0.04(-0.64%)
Dec 16, 2013
6.885
6.944
6.813
6.833
364,521
-0.05(-0.77%)
Dec 13, 2013
6.902
6.909
6.819
6.886
161,309
-0.01(-0.11%)
Dec 12, 2013
6.866
6.905
6.846
6.894
147,885
-0.01(-0.17%)
Dec 11, 2013
6.843
6.925
6.843
6.905
134,430
+0.04(+0.57%)
Dec 10, 2013
6.835
6.896
6.835
6.866
174,542
-0.00(-0.06%)
Dec 09, 2013
6.803
6.902
6.791
6.870
261,117
+0.07(+0.98%)
Dec 06, 2013
6.752
6.827
6.752
6.803
201,578
+0.05(+0.76%)
Dec 05, 2013
6.744
6.787
6.744
6.752
170,039
-0.02(-0.29%)
Dec 04, 2013
6.740
6.787
6.721
6.772
238,231
+0.01(+0.17%)
Dec 03, 2013
6.760
6.791
6.728
6.760
154,607
+0.02(+0.23%)
Dec 02, 2013
6.783
6.791
6.740
6.744
198,528
-0.03(-0.41%)
Nov 29, 2013
6.807
6.815
6.748
6.772
45,520
-0.02(-0.23%)
Nov 27, 2013
6.776
6.827
6.768
6.787
154,653
+0.03(+0.47%)
Nov 26, 2013
6.795
6.795
6.728
6.756
248,537
-0.00(-0.06%)
Nov 25, 2013
6.791
6.791
6.721
6.760
332,214
-0.02(-0.23%)
Nov 22, 2013
6.787
6.787
6.713
6.776
378,769
+0.03(+0.41%)
Nov 21, 2013
6.705
6.776
6.705
6.748
325,678
+0.02(+0.29%)
Nov 20, 2013
6.721
6.752
6.693
6.728
318,643
-0.01(-0.12%)
Nov 19, 2013
6.705
6.736
6.689
6.736
247,767
+0.05(+0.71%)
Nov 18, 2013
6.713
6.732
6.654
6.689
332,784
-0.02(-0.35%)
Nov 15, 2013
6.717
6.736
6.705
6.713
102,908
-0.01(-0.12%)
Nov 14, 2013
6.713
6.740
6.697
6.721
142,159
-0.02(-0.31%)
Nov 12, 2013
6.644
6.804
6.644
6.741
262,652
+0.08(+1.17%)
Nov 11, 2013
6.683
6.753
6.655
6.663
359,757
-0.07(-1.04%)
Nov 08, 2013
6.769
6.812
6.679
6.734
139,140
-0.07(-1.09%)
Nov 07, 2013
6.835
6.835
6.788
6.808
86,201
-0.00(-0.06%)
Nov 06, 2013
6.769
6.855
6.769
6.812
230,608
+0.05(+0.69%)
Nov 05, 2013
6.745
6.972
6.714
6.765
334,529
-0.00(-0.06%)
Nov 04, 2013
6.792
6.808
6.753
6.769
61,688
-0.00(-0.06%)
Nov 01, 2013
6.737
6.800
6.737
6.773
83,734
+0.05(+0.70%)
Oct 31, 2013
6.784
6.792
6.698
6.726
297,700
-0.06(-0.86%)
Oct 30, 2013
6.804
6.870
6.784
6.784
85,218
-0.02(-0.29%)
Oct 29, 2013
6.833
6.839
6.753
6.804
228,584
-0.01(-0.11%)
Oct 28, 2013
6.949
6.949
6.812
6.812
204,408
-0.07(-0.97%)
Oct 25, 2013
6.992
6.995
6.863
6.878
158,083
+0.01(+0.11%)
Oct 24, 2013
6.874
6.890
6.808
6.870
306,579
+0.02(+0.34%)
Oct 23, 2013
6.784
6.874
6.784
6.847
853,184
+0.03(+0.40%)
Oct 22, 2013
6.833
6.833
6.777
6.820
250,654
+0.03(+0.46%)
Oct 21, 2013
6.855
6.859
6.691
6.788
345,271
-0.02(-0.29%)
Oct 18, 2013
6.769
6.863
6.730
6.808
302,649
+0.02(+0.29%)
Oct 17, 2013
6.734
6.820
6.722
6.788
253,143
+0.07(+1.09%)
Oct 16, 2013
6.696
6.719
6.614
6.715
154,376
+0.08(+1.17%)
Oct 15, 2013
6.610
6.645
6.591
6.638
138,918
+0.03(+0.53%)
Oct 14, 2013
6.657
6.696
6.587
6.603
136,937
-0.05(-0.70%)
Oct 11, 2013
6.696
6.758
6.645
6.649
299,027
-0.03(-0.46%)
Oct 10, 2013
6.669
6.696
6.657
6.680
123,685
-0.00(-0.06%)
Oct 09, 2013
6.653
6.684
6.610
6.684
173,553
+0.05(+0.70%)
Oct 08, 2013
6.645
6.657
6.595
6.638
410,189
-0.01(-0.12%)
Oct 07, 2013
6.583
6.645
6.556
6.645
177,085
-0.01(-0.12%)
Oct 04, 2013
6.618
6.673
6.614
6.653
120,557
+0.03(+0.53%)
Oct 03, 2013
6.599
6.630
6.552
6.618
144,455
+0.03(+0.53%)
Oct 02, 2013
6.599
6.638
6.556
6.583
189,768
+0.00(+0.00%)
Oct 01, 2013
6.509
6.626
6.471
6.583
206,807
+0.09(+1.44%)
Sep 27, 2013
6.556
6.578
6.451
6.490
221,175
-0.03(-0.54%)
Sep 26, 2013
6.475
6.541
6.474
6.525
298,094
+0.02(+0.36%)
Sep 25, 2013
6.463
6.525
6.447
6.502
145,660
+0.02(+0.30%)
Sep 24, 2013
6.428
6.520
6.428
6.482
380,544
+0.01(+0.13%)
Sep 23, 2013
6.548
6.579
6.443
6.474
400,670
-0.06(-0.90%)
Sep 20, 2013
6.618
6.618
6.494
6.533
206,099
-0.05(-0.77%)
Sep 19, 2013
6.742
6.746
6.541
6.583
237,269
-0.15(-2.25%)
Sep 18, 2013
6.676
6.804
6.587
6.735
148,914
+0.09(+1.28%)
Sep 17, 2013
6.665
6.731
6.638
6.649
232,730
-0.06(-0.87%)
Sep 16, 2013
6.707
6.766
6.657
6.707
160,917
+0.04(+0.56%)
Sep 13, 2013
6.635
6.758
6.635
6.670
90,515
+0.01(+0.13%)
Sep 12, 2013
6.616
6.728
6.616
6.661
139,929
+0.02(+0.34%)
Sep 11, 2013
6.624
6.685
6.566
6.639
149,453
+0.03(+0.41%)
Sep 10, 2013
6.624
6.731
6.577
6.612
64,032
+0.02(+0.23%)
Sep 09, 2013
6.612
6.624
6.566
6.597
119,225
-0.04(-0.58%)
Sep 06, 2013
6.597
6.654
6.546
6.635
113,063
+0.02(+0.23%)
Sep 05, 2013
6.593
6.620
6.519
6.620
159,413
+0.06(+0.88%)
Sep 04, 2013
6.512
6.593
6.503
6.562
156,654
+0.05(+0.71%)
Sep 03, 2013
6.477
6.519
6.465
6.516
190,918
+0.07(+1.08%)
Aug 30, 2013
6.492
6.519
6.411
6.446
183,686
-0.02(-0.24%)
Aug 29, 2013
6.485
6.500
6.411
6.462
148,942
+0.00(+0.00%)
Aug 28, 2013
6.496
6.504
6.419
6.462
178,579
-0.04(-0.65%)
Aug 27, 2013
6.446
6.512
6.388
6.504
241,170
-0.02(-0.30%)
Aug 26, 2013
6.535
6.535
6.419
6.523
233,990
+0.04(+0.59%)
Aug 23, 2013
6.485
6.535
6.350
6.485
243,255
+0.05(+0.72%)
Aug 22, 2013
6.411
6.516
6.296
6.438
294,381
+0.06(+0.97%)
Aug 21, 2013
6.342
6.500
6.317
6.377
194,256
-0.03(-0.54%)
Aug 20, 2013
6.307
6.546
6.304
6.411
317,287
+0.05(+0.85%)
Aug 19, 2013
6.481
6.537
6.261
6.358
348,695
-0.15(-2.31%)
Aug 16, 2013
6.666
6.666
6.478
6.508
178,224
-0.11(-1.65%)
Aug 15, 2013
6.586
6.636
6.491
6.617
222,374
-0.02(-0.23%)
Aug 14, 2013
6.651
6.690
6.571
6.632
148,378
-0.04(-0.63%)
Aug 13, 2013
6.648
6.697
6.615
6.674
114,878
-0.05(-0.74%)
Aug 12, 2013
6.759
6.759
6.700
6.724
42,566
-0.04(-0.62%)
Aug 09, 2013
6.728
6.772
6.701
6.766
64,631
+0.07(+0.97%)
Aug 08, 2013
6.701
6.713
6.598
6.701
145,649
+0.03(+0.52%)
Aug 07, 2013
6.586
6.682
6.529
6.667
187,234
+0.11(+1.75%)
Aug 06, 2013
6.552
6.575
6.525
6.552
92,670
+0.00(+0.03%)
Aug 05, 2013
6.552
6.602
6.529
6.550
76,931
-0.04(-0.55%)
Aug 02, 2013
6.529
6.608
6.525
6.586
138,332
+0.07(+1.12%)
Aug 01, 2013
6.590
6.590
6.510
6.514
123,141
-0.03(-0.53%)
Jul 31, 2013
6.651
6.651
6.498
6.548
267,505
-0.07(-0.98%)
Jul 30, 2013
6.663
6.663
6.537
6.613
192,660
-0.03(-0.52%)
Jul 29, 2013
6.640
6.663
6.586
6.648
107,438
-0.02(-0.34%)
Jul 26, 2013
6.560
6.671
6.548
6.671
83,710
+0.06(+0.92%)
Jul 25, 2013
6.682
6.682
6.529
6.610
175,743
-0.01(-0.22%)
Jul 24, 2013
6.717
6.717
6.605
6.625
229,461
-0.11(-1.65%)
Jul 23, 2013
6.772
6.775
6.671
6.736
167,805
-0.03(-0.45%)
Jul 22, 2013
6.678
6.770
6.678
6.766
171,899
+0.10(+1.49%)
Jul 19, 2013
6.740
6.740
6.644
6.667
144,552
-0.08(-1.19%)
Jul 18, 2013
6.709
6.778
6.709
6.747
135,712
-0.00(-0.06%)
Jul 17, 2013
6.705
6.770
6.651
6.751
119,848
+0.05(+0.74%)
Jul 16, 2013
6.755
6.766
6.686
6.701
124,439
-0.03(-0.40%)
Jul 15, 2013
6.740
6.797
6.709
6.728
94,814
+0.00(+0.00%)
Jul 12, 2013
6.741
6.785
6.678
6.728
50,095
-0.00(-0.06%)
Jul 11, 2013
6.678
6.824
6.678
6.732
157,194
+0.10(+1.44%)
Jul 10, 2013
6.701
6.720
6.632
6.636
158,301
-0.12(-1.81%)
Jul 09, 2013
6.659
6.816
6.628
6.759
73,350
+0.13(+1.96%)
Jul 08, 2013
6.778
6.835
6.605
6.628
161,007
-0.09(-1.37%)
Jul 05, 2013
6.766
6.766
6.632
6.720
47,293
-0.06(-0.90%)
Jul 03, 2013
6.839
6.939
6.766
6.782
61,962
-0.04(-0.62%)
Jul 02, 2013
7.027
7.027
6.808
6.824
105,861
-0.20(-2.89%)
Jul 01, 2013
6.912
7.038
6.912
7.027
256,406
+0.10(+1.49%)
Jun 28, 2013
6.900
6.946
6.820
6.923
228,059
+0.30(+4.51%)
Jun 26, 2013
6.544
6.793
6.544
6.625
288,277
+0.08(+1.17%)
Jun 25, 2013
6.544
6.579
6.491
6.548
706,764
+0.00(+0.06%)
Jun 24, 2013
6.567
6.573
6.471
6.544
283,654
-0.06(-0.93%)
Jun 21, 2013
6.491
6.686
6.491
6.605
782,698
-0.04(-0.63%)
Jun 20, 2013
6.701
6.743
6.590
6.648
478,485
-0.11(-1.70%)
Jun 19, 2013
6.770
6.797
6.720
6.762
246,971
-0.05(-0.79%)
Jun 18, 2013
6.874
6.874
6.778
6.816
187,312
-0.07(-1.00%)
Jun 17, 2013
6.869
6.931
6.851
6.885
74,740
+0.02(+0.33%)
Jun 14, 2013
6.797
6.942
6.789
6.862
89,560
+0.01(+0.17%)
Jun 13, 2013
6.965
6.969
6.785
6.851
148,239
+0.00(+0.06%)
Jun 12, 2013
6.912
6.912
6.751
6.847
125,580
-0.03(-0.45%)
Jun 11, 2013
6.862
6.931
6.778
6.877
129,173
+0.00(+0.06%)
Jun 10, 2013
6.881
6.950
6.851
6.874
136,300
-0.02(-0.22%)
Jun 07, 2013
6.885
6.981
6.797
6.889
120,406
+0.03(+0.50%)
Jun 06, 2013
6.835
6.858
6.778
6.854
157,322
+0.02(+0.22%)
Jun 05, 2013
6.824
6.851
6.759
6.839
139,982
-0.02(-0.33%)
Jun 04, 2013
6.839
6.965
6.762
6.862
363,082
+0.04(+0.56%)
Jun 03, 2013
6.962
6.994
6.740
6.824
335,980
-0.13(-1.82%)
May 31, 2013
6.988
6.988
6.874
6.950
240,388
+0.00(+0.00%)
May 30, 2013
7.142
7.142
6.893
6.950
219,713
-0.16(-2.31%)
May 29, 2013
7.199
7.203
7.004
7.115
141,831
-0.04(-0.54%)
May 28, 2013
7.226
7.249
7.092
7.153
130,035
-0.08(-1.06%)
May 24, 2013
7.161
7.230
7.122
7.230
56,459
+0.05(+0.69%)
May 23, 2013
7.199
7.256
7.092
7.180
131,231
-0.02(-0.22%)
May 22, 2013
7.262
7.310
7.142
7.196
151,138
-0.06(-0.78%)
May 21, 2013
7.233
7.295
7.233
7.253
66,840
+0.04(+0.53%)
May 20, 2013
7.260
7.272
7.207
7.214
136,650
-0.08(-1.10%)
May 17, 2013
7.318
7.379
7.295
7.295
97,023
-0.02(-0.31%)
May 16, 2013
7.325
7.383
7.314
7.318
89,549
-0.07(-0.98%)
May 15, 2013
7.425
7.440
7.337
7.390
130,306
-0.09(-1.18%)
May 13, 2013
7.368
7.525
7.368
7.479
163,221
+0.08(+1.03%)
May 10, 2013
7.467
7.482
7.402
7.402
43,875
-0.05(-0.66%)
May 09, 2013
7.410
7.505
7.383
7.451
146,811
+0.02(+0.30%)
May 08, 2013
7.341
7.429
7.341
7.429
149,334
+0.01(+0.15%)
May 07, 2013
7.260
7.417
7.260
7.417
134,827
+0.14(+1.89%)
May 06, 2013
7.345
7.345
7.256
7.279
72,481
-0.04(-0.52%)
May 03, 2013
7.276
7.352
7.260
7.318
77,471
+0.06(+0.79%)
May 02, 2013
7.218
7.276
7.218
7.260
179,739
+0.05(+0.74%)
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.