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
)
14.78
+0.07 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2016
7.168
7.168
7.108
7.118
53,989
-0.04(-0.49%)
Apr 28, 2016
7.128
7.158
7.108
7.153
119,930
+0.03(+0.42%)
Apr 27, 2016
7.108
7.133
7.083
7.123
47,817
+0.02(+0.28%)
Apr 26, 2016
7.098
7.128
7.063
7.103
105,305
+0.02(+0.21%)
Apr 25, 2016
7.073
7.088
7.058
7.088
79,814
+0.03(+0.43%)
Apr 22, 2016
7.058
7.073
7.038
7.058
30,249
+0.01(+0.14%)
Apr 21, 2016
7.043
7.063
7.008
7.048
35,784
+0.03(+0.36%)
Apr 20, 2016
6.958
7.023
6.943
7.023
80,371
+0.08(+1.08%)
Apr 19, 2016
6.918
6.948
6.893
6.948
70,752
+0.08(+1.09%)
Apr 18, 2016
6.838
6.878
6.838
6.873
45,889
+0.04(+0.51%)
Apr 15, 2016
6.948
6.953
6.838
6.838
88,845
-0.10(-1.39%)
Apr 14, 2016
6.895
6.939
6.880
6.934
81,509
+0.03(+0.50%)
Apr 13, 2016
6.870
6.900
6.850
6.900
79,833
+0.04(+0.58%)
Apr 12, 2016
6.835
6.860
6.825
6.860
107,364
+0.03(+0.44%)
Apr 11, 2016
6.825
6.870
6.790
6.830
105,708
+0.02(+0.36%)
Apr 08, 2016
6.810
6.837
6.776
6.805
109,542
+0.01(+0.15%)
Apr 07, 2016
6.776
6.820
6.766
6.795
220,946
+0.03(+0.51%)
Apr 06, 2016
6.736
6.771
6.736
6.761
116,174
+0.02(+0.37%)
Apr 05, 2016
6.756
6.756
6.706
6.736
45,465
-0.04(-0.59%)
Apr 04, 2016
6.810
6.820
6.751
6.776
28,234
-0.01(-0.22%)
Apr 01, 2016
6.751
6.820
6.736
6.790
72,923
+0.03(+0.51%)
Mar 31, 2016
6.731
6.776
6.706
6.756
178,046
+0.03(+0.52%)
Mar 30, 2016
6.731
6.756
6.696
6.721
203,845
+0.03(+0.45%)
Mar 29, 2016
6.656
6.706
6.652
6.691
60,274
+0.01(+0.22%)
Mar 28, 2016
6.676
6.696
6.652
6.676
37,855
+0.01(+0.22%)
Mar 24, 2016
6.706
6.661
6.661
6.661
64,466
-0.06(-0.89%)
Mar 23, 2016
6.721
6.756
6.662
6.721
126,438
+0.00(+0.07%)
Mar 22, 2016
6.696
6.731
6.632
6.716
78,236
+0.01(+0.22%)
Mar 21, 2016
6.666
6.736
6.634
6.701
78,012
+0.04(+0.67%)
Mar 18, 2016
6.627
6.661
6.627
6.656
84,289
+0.03(+0.52%)
Mar 17, 2016
6.612
6.671
6.607
6.622
76,181
+0.02(+0.38%)
Mar 16, 2016
6.542
6.597
6.532
6.597
64,273
+0.07(+1.04%)
Mar 15, 2016
6.509
6.534
6.494
6.529
89,480
-0.01(-0.15%)
Mar 14, 2016
6.536
6.542
6.460
6.539
99,917
-0.01(-0.23%)
Mar 11, 2016
6.519
6.576
6.514
6.554
71,517
+0.06(+0.91%)
Mar 10, 2016
6.499
6.534
6.445
6.494
66,391
+0.03(+0.46%)
Mar 09, 2016
6.480
6.494
6.465
6.465
54,735
+0.00(+0.08%)
Mar 08, 2016
6.494
6.494
6.445
6.460
97,381
-0.04(-0.61%)
Mar 07, 2016
6.509
6.514
6.465
6.499
62,814
-0.01(-0.23%)
Mar 04, 2016
6.514
6.534
6.504
6.514
92,112
+0.01(+0.23%)
Mar 03, 2016
6.421
6.490
6.396
6.499
154,364
+0.07(+1.07%)
Mar 02, 2016
6.465
6.465
6.337
6.431
125,301
-0.03(-0.46%)
Mar 01, 2016
6.381
6.460
6.332
6.460
223,414
+0.10(+1.55%)
Feb 29, 2016
6.312
6.362
6.303
6.362
103,376
+0.02(+0.31%)
Feb 26, 2016
6.317
6.342
6.268
6.342
100,253
+0.04(+0.62%)
Feb 25, 2016
6.248
6.303
6.204
6.303
118,480
+0.03(+0.55%)
Feb 24, 2016
6.160
6.268
6.160
6.268
101,726
+0.07(+1.19%)
Feb 23, 2016
6.224
6.224
6.165
6.194
118,529
-0.03(-0.55%)
Feb 22, 2016
6.248
6.253
6.209
6.229
134,266
-0.00(-0.08%)
Feb 19, 2016
6.229
6.234
6.175
6.234
77,785
-0.01(-0.16%)
Feb 18, 2016
6.263
6.263
6.180
6.244
148,868
+0.01(+0.24%)
Feb 17, 2016
6.224
6.229
6.184
6.229
161,354
+0.04(+0.64%)
Feb 16, 2016
6.214
6.214
6.116
6.189
79,558
-0.01(-0.16%)
Feb 12, 2016
6.219
6.199
6.199
6.199
317,882
+0.00(+0.06%)
Feb 11, 2016
6.162
6.201
6.069
6.196
95,885
-0.02(-0.31%)
Feb 10, 2016
6.235
6.269
6.191
6.215
67,125
-0.02(-0.31%)
Feb 09, 2016
6.215
6.267
6.132
6.235
187,116
-0.05(-0.78%)
Feb 08, 2016
6.357
6.359
6.201
6.284
64,417
-0.12(-1.83%)
Feb 05, 2016
6.444
6.454
6.337
6.401
108,509
-0.07(-1.06%)
Feb 04, 2016
6.430
6.469
6.376
6.469
82,260
+0.04(+0.68%)
Feb 03, 2016
6.454
6.464
6.405
6.425
49,501
-0.02(-0.30%)
Feb 02, 2016
6.479
6.479
6.435
6.444
48,109
-0.05(-0.75%)
Feb 01, 2016
6.508
6.527
6.483
6.493
46,496
-0.02(-0.37%)
Jan 29, 2016
6.513
6.547
6.469
6.518
120,098
+0.00(+0.07%)
Jan 28, 2016
6.493
6.513
6.454
6.513
151,945
+0.05(+0.75%)
Jan 27, 2016
6.479
6.479
6.410
6.464
68,587
-0.01(-0.23%)
Jan 26, 2016
6.396
6.479
6.386
6.479
80,789
+0.07(+1.06%)
Jan 25, 2016
6.440
6.440
6.339
6.410
58,991
-0.04(-0.60%)
Jan 22, 2016
6.479
6.479
6.381
6.449
92,295
+0.01(+0.23%)
Jan 21, 2016
6.435
6.454
6.308
6.435
355,371
+0.02(+0.30%)
Jan 20, 2016
6.366
6.415
6.230
6.415
295,435
+0.00(+0.00%)
Jan 19, 2016
6.498
6.498
6.308
6.415
188,384
-0.08(-1.28%)
Jan 15, 2016
6.405
6.498
6.498
6.498
171,495
-0.05(-0.74%)
Jan 14, 2016
6.498
6.547
6.396
6.547
248,719
+0.03(+0.43%)
Jan 13, 2016
6.606
6.606
6.485
6.519
182,881
-0.09(-1.32%)
Jan 12, 2016
6.606
6.611
6.509
6.606
145,796
+0.02(+0.29%)
Jan 11, 2016
6.587
6.606
6.519
6.587
92,155
-0.01(-0.22%)
Jan 08, 2016
6.654
6.654
6.577
6.601
71,611
-0.03(-0.51%)
Jan 07, 2016
6.645
6.698
6.592
6.635
137,848
-0.07(-1.01%)
Jan 06, 2016
6.727
6.751
6.693
6.703
110,889
-0.05(-0.79%)
Jan 05, 2016
6.732
6.761
6.693
6.756
83,042
+0.02(+0.29%)
Jan 04, 2016
6.688
6.736
6.611
6.736
125,993
+0.02(+0.36%)
Dec 31, 2015
6.736
6.712
6.712
6.712
134,506
+0.00(+0.07%)
Dec 30, 2015
6.703
6.741
6.674
6.707
143,783
+0.00(+0.07%)
Dec 29, 2015
6.770
6.770
6.678
6.703
122,059
-0.05(-0.79%)
Dec 28, 2015
6.794
6.794
6.720
6.756
46,638
-0.03(-0.43%)
Dec 24, 2015
6.741
6.785
6.785
6.785
64,770
+0.06(+0.93%)
Dec 23, 2015
6.717
6.785
6.698
6.722
206,014
+0.03(+0.43%)
Dec 22, 2015
6.645
6.712
6.645
6.693
173,165
+0.03(+0.51%)
Dec 21, 2015
6.669
6.698
6.635
6.659
94,576
-0.01(-0.22%)
Dec 18, 2015
6.654
6.703
6.620
6.674
182,709
+0.04(+0.66%)
Dec 17, 2015
6.592
6.630
6.567
6.630
235,843
+0.04(+0.66%)
Dec 16, 2015
6.563
6.625
6.495
6.587
267,487
+0.06(+0.89%)
Dec 15, 2015
6.471
6.528
6.453
6.528
202,465
+0.09(+1.32%)
Dec 14, 2015
6.490
6.490
6.363
6.443
334,457
-0.04(-0.66%)
Dec 11, 2015
6.595
6.595
6.481
6.486
298,605
-0.11(-1.72%)
Dec 10, 2015
6.670
6.670
6.585
6.599
130,732
-0.10(-1.49%)
Dec 09, 2015
6.746
6.746
6.682
6.699
167,677
+0.02(+0.28%)
Dec 08, 2015
6.675
6.694
6.618
6.680
97,691
-0.01(-0.21%)
Dec 07, 2015
6.751
6.770
6.685
6.694
100,549
-0.07(-1.05%)
Dec 04, 2015
6.765
6.798
6.742
6.765
74,249
+0.00(+0.00%)
Dec 03, 2015
6.841
6.851
6.742
6.765
156,384
-0.07(-0.97%)
Dec 02, 2015
6.836
6.846
6.808
6.832
86,918
-0.01(-0.14%)
Dec 01, 2015
6.813
6.848
6.808
6.841
158,290
+0.05(+0.70%)
Nov 30, 2015
6.803
6.841
6.775
6.794
62,454
-0.02(-0.28%)
Nov 27, 2015
6.779
6.830
6.751
6.813
129,007
+0.04(+0.63%)
Nov 25, 2015
6.732
6.770
6.770
6.770
58,891
+0.05(+0.70%)
Nov 24, 2015
6.727
6.752
6.670
6.723
158,727
-0.01(-0.21%)
Nov 23, 2015
6.742
6.779
6.723
6.737
73,390
+0.01(+0.14%)
Nov 20, 2015
6.742
6.760
6.723
6.727
104,714
-0.03(-0.42%)
Nov 19, 2015
6.742
6.765
6.732
6.756
72,714
+0.00(+0.00%)
Nov 18, 2015
6.760
6.765
6.723
6.756
113,598
+0.01(+0.21%)
Nov 17, 2015
6.789
6.827
6.727
6.742
198,435
-0.05(-0.70%)
Nov 16, 2015
6.779
6.803
6.760
6.789
82,840
+0.02(+0.28%)
Nov 13, 2015
6.832
6.832
6.732
6.770
184,513
-0.06(-0.85%)
Nov 12, 2015
6.847
6.866
6.800
6.828
159,684
-0.02(-0.27%)
Nov 11, 2015
6.838
6.871
6.833
6.847
87,285
+0.01(+0.14%)
Nov 10, 2015
6.852
6.899
6.816
6.838
119,153
-0.02(-0.34%)
Nov 09, 2015
6.965
6.988
6.856
6.861
70,640
-0.10(-1.48%)
Nov 06, 2015
6.941
6.983
6.941
6.965
57,907
-0.02(-0.34%)
Nov 05, 2015
6.969
7.002
6.950
6.988
226,056
+0.04(+0.61%)
Nov 04, 2015
6.927
6.960
6.927
6.946
42,816
-0.01(-0.14%)
Nov 03, 2015
6.927
6.979
6.927
6.955
64,140
+0.01(+0.20%)
Nov 02, 2015
6.913
6.946
6.913
6.941
73,909
+0.03(+0.48%)
Oct 30, 2015
6.941
6.941
6.894
6.908
100,400
-0.01(-0.20%)
Oct 29, 2015
6.894
6.922
6.875
6.922
91,228
+0.02(+0.27%)
Oct 28, 2015
6.880
6.908
6.866
6.903
108,466
+0.04(+0.62%)
Oct 27, 2015
6.894
6.899
6.847
6.861
124,532
-0.04(-0.61%)
Oct 26, 2015
6.979
6.979
6.894
6.903
79,814
-0.05(-0.74%)
Oct 23, 2015
6.988
6.997
6.955
6.955
137,321
-0.00(-0.07%)
Oct 22, 2015
6.979
6.979
6.932
6.960
156,873
+0.01(+0.20%)
Oct 21, 2015
7.021
7.026
6.913
6.946
109,750
-0.06(-0.81%)
Oct 20, 2015
7.021
7.026
6.997
7.002
127,975
-0.01(-0.20%)
Oct 19, 2015
6.946
7.035
6.946
7.016
230,799
+0.06(+0.88%)
Oct 16, 2015
6.899
6.955
6.899
6.955
177,445
+0.06(+0.93%)
Oct 15, 2015
6.867
6.891
6.835
6.891
146,263
+0.05(+0.68%)
Oct 14, 2015
6.830
6.844
6.793
6.844
116,387
+0.01(+0.20%)
Oct 13, 2015
6.867
6.867
6.797
6.830
170,887
-0.05(-0.75%)
Oct 12, 2015
6.895
6.902
6.844
6.881
73,396
-0.03(-0.47%)
Oct 09, 2015
6.877
6.923
6.877
6.914
94,159
+0.03(+0.47%)
Oct 08, 2015
6.788
6.881
6.779
6.881
325,294
+0.09(+1.37%)
Oct 07, 2015
6.746
6.788
6.714
6.788
147,453
+0.04(+0.62%)
Oct 06, 2015
6.751
6.760
6.690
6.746
191,452
-0.00(-0.07%)
Oct 05, 2015
6.704
6.751
6.704
6.751
124,417
+0.05(+0.70%)
Oct 02, 2015
6.662
6.704
6.620
6.704
109,652
+0.00(+0.07%)
Oct 01, 2015
6.728
6.756
6.634
6.699
202,440
-0.06(-0.84%)
Sep 30, 2015
6.723
6.775
6.695
6.756
151,531
+0.08(+1.19%)
Sep 29, 2015
6.835
6.877
6.667
6.676
304,347
-0.16(-2.38%)
Sep 28, 2015
6.919
6.919
6.779
6.839
121,202
-0.08(-1.16%)
Sep 25, 2015
6.905
6.937
6.891
6.919
59,178
+0.01(+0.20%)
Sep 24, 2015
6.905
6.912
6.881
6.905
41,300
-0.02(-0.27%)
Sep 23, 2015
6.886
6.933
6.877
6.923
90,427
+0.05(+0.68%)
Sep 22, 2015
6.872
6.909
6.863
6.877
60,876
-0.03(-0.47%)
Sep 21, 2015
6.942
6.951
6.905
6.909
79,181
-0.01(-0.13%)
Sep 18, 2015
6.914
6.933
6.886
6.919
128,308
+0.00(+0.00%)
Sep 17, 2015
6.895
6.933
6.858
6.919
70,069
+0.03(+0.39%)
Sep 16, 2015
6.919
6.919
6.877
6.892
74,286
-0.00(-0.01%)
Sep 15, 2015
6.901
6.929
6.860
6.892
135,487
+0.00(+0.00%)
Sep 14, 2015
6.892
6.911
6.869
6.892
31,280
+0.01(+0.13%)
Sep 11, 2015
6.888
6.901
6.869
6.883
85,042
+0.00(+0.07%)
Sep 10, 2015
6.892
6.920
6.874
6.878
132,668
+0.01(+0.13%)
Sep 09, 2015
6.952
6.975
6.860
6.869
132,389
-0.08(-1.20%)
Sep 08, 2015
6.962
7.017
6.934
6.952
71,549
-0.01(-0.13%)
Sep 04, 2015
6.925
6.962
6.962
6.962
85,394
+0.01(+0.13%)
Sep 03, 2015
6.920
6.952
6.920
6.952
55,627
+0.03(+0.47%)
Sep 02, 2015
6.892
6.920
6.888
6.920
60,947
+0.05(+0.74%)
Sep 01, 2015
6.837
6.870
6.827
6.869
100,019
-0.01(-0.20%)
Aug 31, 2015
6.892
6.911
6.860
6.883
107,834
-0.01(-0.13%)
Aug 28, 2015
6.864
6.911
6.860
6.892
90,414
+0.01(+0.20%)
Aug 27, 2015
6.869
6.915
6.869
6.878
142,591
+0.01(+0.13%)
Aug 26, 2015
6.860
6.878
6.781
6.869
208,838
+0.07(+1.09%)
Aug 25, 2015
6.855
6.915
6.739
6.795
132,110
+0.06(+0.96%)
Aug 24, 2015
6.684
6.851
6.443
6.730
450,368
-0.19(-2.68%)
Aug 21, 2015
6.980
6.985
6.874
6.915
114,605
-0.07(-0.99%)
Aug 20, 2015
6.989
7.040
6.962
6.985
124,926
-0.03(-0.46%)
Aug 19, 2015
7.077
7.077
6.989
7.017
137,309
-0.07(-1.04%)
Aug 18, 2015
7.026
7.091
6.994
7.091
90,092
+0.06(+0.79%)
Aug 17, 2015
7.077
7.091
7.036
7.036
66,596
-0.03(-0.48%)
Aug 14, 2015
7.074
7.097
7.028
7.069
64,496
+0.03(+0.46%)
Aug 13, 2015
7.046
7.106
7.014
7.037
49,674
-0.02(-0.26%)
Aug 12, 2015
7.083
7.083
7.033
7.056
129,982
-0.05(-0.65%)
Aug 11, 2015
7.097
7.120
7.060
7.101
78,316
+0.00(+0.00%)
Aug 10, 2015
7.115
7.115
7.085
7.101
32,508
+0.02(+0.26%)
Aug 07, 2015
7.115
7.124
7.061
7.083
38,601
-0.04(-0.52%)
Aug 06, 2015
7.134
7.157
7.033
7.120
154,845
-0.00(-0.06%)
Aug 05, 2015
7.189
7.189
7.124
7.124
27,084
-0.05(-0.70%)
Aug 04, 2015
7.157
7.179
7.143
7.175
46,045
+0.01(+0.13%)
Aug 03, 2015
7.138
7.184
7.101
7.166
76,469
+0.03(+0.39%)
Jul 31, 2015
7.184
7.184
7.092
7.138
94,341
-0.02(-0.32%)
Jul 30, 2015
7.111
7.161
7.092
7.161
86,856
+0.05(+0.71%)
Jul 29, 2015
7.023
7.115
7.023
7.111
90,551
+0.05(+0.72%)
Jul 28, 2015
7.028
7.074
6.989
7.060
67,631
+0.02(+0.33%)
Jul 27, 2015
6.987
7.037
6.936
7.037
167,162
-0.00(-0.07%)
Jul 24, 2015
7.115
7.115
7.019
7.042
106,351
-0.08(-1.10%)
Jul 23, 2015
7.134
7.138
7.101
7.120
150,843
+0.01(+0.19%)
Jul 22, 2015
7.193
7.193
7.106
7.106
137,546
-0.10(-1.34%)
Jul 21, 2015
7.216
7.235
7.166
7.202
94,324
+0.00(+0.00%)
Jul 20, 2015
7.271
7.271
7.198
7.202
178,967
-0.04(-0.57%)
Jul 17, 2015
7.322
7.340
7.221
7.244
115,136
-0.07(-1.02%)
Jul 16, 2015
7.150
7.319
7.150
7.319
91,075
+0.05(+0.63%)
Jul 15, 2015
7.186
7.319
7.177
7.273
166,945
+0.07(+0.95%)
Jul 14, 2015
7.264
7.273
7.205
7.205
114,680
-0.07(-0.94%)
Jul 13, 2015
7.296
7.319
7.241
7.273
77,186
+0.00(+0.00%)
Jul 10, 2015
7.246
7.319
7.218
7.273
111,226
+0.06(+0.88%)
Jul 09, 2015
7.241
7.241
7.191
7.209
78,062
-0.00(-0.06%)
Jul 08, 2015
7.241
7.241
7.177
7.214
73,069
-0.03(-0.38%)
Jul 07, 2015
7.264
7.264
7.177
7.241
101,726
-0.01(-0.19%)
Jul 06, 2015
7.268
7.268
7.241
7.255
46,967
-0.02(-0.31%)
Jul 02, 2015
7.268
7.278
7.278
7.278
56,616
+0.02(+0.31%)
Jul 01, 2015
7.250
7.259
7.209
7.255
100,824
+0.07(+0.95%)
Jun 30, 2015
7.182
7.218
7.159
7.186
79,721
+0.03(+0.45%)
Jun 29, 2015
7.191
7.191
7.127
7.154
104,568
-0.05(-0.70%)
Jun 26, 2015
7.182
7.205
7.154
7.205
119,672
+0.02(+0.32%)
Jun 25, 2015
7.241
7.291
7.164
7.182
242,435
-0.07(-1.01%)
Jun 24, 2015
7.314
7.323
7.218
7.255
146,756
-0.04(-0.56%)
Jun 23, 2015
7.319
7.341
7.259
7.296
130,752
-0.02(-0.25%)
Jun 22, 2015
7.319
7.332
7.287
7.314
51,742
+0.01(+0.12%)
Jun 19, 2015
7.337
7.373
7.275
7.305
98,435
-0.02(-0.31%)
Jun 18, 2015
7.341
7.350
7.291
7.328
97,601
+0.00(+0.06%)
Jun 17, 2015
7.387
7.401
7.296
7.323
108,147
-0.04(-0.56%)
Jun 16, 2015
7.337
7.387
7.314
7.364
75,889
+0.02(+0.29%)
Jun 15, 2015
7.374
7.392
7.343
7.343
50,493
-0.01(-0.18%)
Jun 12, 2015
7.388
7.406
7.352
7.356
65,658
-0.03(-0.43%)
Jun 11, 2015
7.329
7.420
7.329
7.388
76,049
+0.04(+0.55%)
Jun 10, 2015
7.415
7.456
7.343
7.347
129,739
-0.06(-0.79%)
Jun 09, 2015
7.433
7.433
7.386
7.406
61,525
-0.03(-0.43%)
Jun 08, 2015
7.411
7.438
7.406
7.438
46,733
+0.04(+0.49%)
Jun 05, 2015
7.424
7.447
7.370
7.402
83,591
-0.02(-0.30%)
Jun 04, 2015
7.415
7.424
7.365
7.424
52,531
+0.02(+0.24%)
Jun 03, 2015
7.442
7.451
7.374
7.406
79,891
-0.03(-0.37%)
Jun 02, 2015
7.447
7.460
7.415
7.433
50,119
-0.01(-0.18%)
Jun 01, 2015
7.460
7.469
7.442
7.447
48,422
-0.01(-0.13%)
May 29, 2015
7.438
7.465
7.422
7.457
91,572
+0.02(+0.32%)
May 28, 2015
7.438
7.447
7.411
7.433
61,242
+0.00(+0.00%)
May 27, 2015
7.442
7.451
7.411
7.433
98,230
-0.00(-0.06%)
May 26, 2015
7.451
7.451
7.424
7.438
57,413
-0.01(-0.18%)
May 22, 2015
7.424
7.451
7.451
7.451
60,342
+0.02(+0.30%)
May 21, 2015
7.397
7.429
7.397
7.429
61,914
+0.05(+0.61%)
May 20, 2015
7.415
7.442
7.180
7.383
102,792
-0.03(-0.37%)
May 19, 2015
7.415
7.420
7.365
7.411
86,946
-0.01(-0.12%)
May 18, 2015
7.424
7.424
7.365
7.420
73,909
-0.00(-0.06%)
May 15, 2015
7.456
7.456
7.383
7.424
91,546
-0.02(-0.24%)
May 14, 2015
7.420
7.447
7.365
7.442
79,510
+0.07(+0.97%)
May 13, 2015
7.421
7.421
7.349
7.371
86,081
-0.02(-0.27%)
May 12, 2015
7.398
7.403
7.367
7.391
73,271
-0.01(-0.16%)
May 11, 2015
7.421
7.434
7.398
7.403
78,572
-0.01(-0.12%)
May 08, 2015
7.394
7.439
7.394
7.412
90,024
+0.02(+0.24%)
May 07, 2015
7.376
7.394
7.340
7.394
133,816
+0.02(+0.30%)
May 06, 2015
7.403
7.403
7.349
7.371
96,170
-0.08(-1.09%)
May 05, 2015
7.416
7.452
7.331
7.452
84,901
+0.04(+0.61%)
May 04, 2015
7.398
7.421
7.389
7.407
64,164
+0.01(+0.18%)
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.