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
Nuveen Floating Rate Income Opportunity Fund
(NY:
JRO
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 28, 2023
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 (%)
May 31, 2012
5.076
5.076
5.020
5.067
166,668
+0.01(+0.25%)
May 30, 2012
5.050
5.084
5.007
5.054
526,136
-0.02(-0.34%)
May 29, 2012
5.080
5.084
5.050
5.072
279,300
-0.01(-0.25%)
May 25, 2012
5.080
5.084
5.033
5.084
271,582
+0.00(+0.08%)
May 24, 2012
5.054
5.080
5.016
5.080
258,721
+0.05(+0.94%)
May 23, 2012
4.994
5.033
4.968
5.033
407,126
+0.06(+1.30%)
May 22, 2012
4.986
4.992
4.943
4.968
183,430
-0.02(-0.34%)
May 21, 2012
4.977
4.990
4.951
4.986
202,297
+0.04(+0.78%)
May 18, 2012
5.003
5.024
4.947
4.947
318,221
-0.06(-1.12%)
May 17, 2012
5.084
5.084
4.999
5.003
516,844
-0.06(-1.19%)
May 16, 2012
5.050
5.063
5.024
5.063
161,517
+0.04(+0.77%)
May 15, 2012
5.067
5.072
5.020
5.024
233,816
-0.05(-1.02%)
May 14, 2012
5.119
5.119
5.050
5.076
259,010
-0.07(-1.42%)
May 11, 2012
5.093
5.170
5.093
5.149
210,217
+0.04(+0.86%)
May 10, 2012
5.122
5.126
5.058
5.105
215,538
+0.01(+0.17%)
May 09, 2012
5.015
5.096
5.015
5.096
219,807
+0.05(+1.02%)
May 08, 2012
5.049
5.066
5.015
5.045
429,807
-0.05(-0.92%)
May 07, 2012
5.058
5.092
5.045
5.092
162,514
+0.01(+0.25%)
May 04, 2012
5.092
5.109
5.054
5.079
181,831
-0.05(-0.92%)
May 03, 2012
5.122
5.135
5.079
5.126
311,460
-0.02(-0.41%)
May 02, 2012
5.122
5.147
5.096
5.147
261,716
+0.01(+0.17%)
May 01, 2012
5.105
5.147
5.101
5.139
166,373
+0.03(+0.67%)
Apr 30, 2012
5.105
5.122
5.088
5.105
145,797
-0.02(-0.42%)
Apr 27, 2012
5.143
5.143
5.096
5.126
196,017
-0.01(-0.25%)
Apr 26, 2012
5.122
5.139
5.114
5.139
152,430
+0.01(+0.17%)
Apr 25, 2012
5.135
5.135
5.083
5.130
192,756
-0.01(-0.17%)
Apr 24, 2012
5.122
5.139
5.118
5.139
181,974
+0.02(+0.33%)
Apr 23, 2012
5.071
5.122
5.071
5.122
217,197
+0.03(+0.67%)
Apr 20, 2012
5.105
5.118
5.079
5.088
238,665
+0.01(+0.17%)
Apr 19, 2012
5.101
5.109
5.066
5.079
201,767
-0.01(-0.17%)
Apr 18, 2012
5.101
5.105
5.079
5.088
272,208
-0.01(-0.25%)
Apr 17, 2012
5.109
5.109
5.083
5.101
229,078
+0.02(+0.42%)
Apr 16, 2012
5.101
5.105
5.049
5.079
191,718
-0.03(-0.50%)
Apr 13, 2012
5.101
5.105
5.079
5.105
189,473
+0.00(+0.08%)
Apr 12, 2012
5.058
5.105
5.037
5.101
376,869
+0.00(+0.08%)
Apr 11, 2012
4.973
5.130
4.973
5.096
432,255
+0.15(+3.04%)
Apr 10, 2012
5.086
5.090
4.946
4.946
239,602
-0.12(-2.43%)
Apr 09, 2012
5.082
5.082
5.035
5.069
210,130
-0.01(-0.17%)
Apr 05, 2012
5.099
5.099
5.026
5.077
197,793
+0.03(+0.50%)
Apr 04, 2012
5.060
5.082
4.988
5.052
251,311
-0.03(-0.67%)
Apr 03, 2012
5.099
5.099
5.018
5.086
193,156
+0.01(+0.25%)
Apr 02, 2012
5.107
5.128
5.069
5.073
262,691
-0.04(-0.75%)
Mar 30, 2012
5.077
5.111
5.043
5.111
340,026
+0.06(+1.18%)
Mar 29, 2012
5.090
5.090
5.033
5.052
267,239
-0.03(-0.67%)
Mar 28, 2012
5.099
5.107
5.069
5.086
231,352
-0.00(-0.08%)
Mar 27, 2012
5.073
5.090
5.065
5.090
293,106
+0.02(+0.33%)
Mar 26, 2012
5.073
5.082
5.056
5.073
236,207
+0.00(+0.08%)
Mar 23, 2012
5.048
5.069
5.014
5.069
257,799
+0.04(+0.76%)
Mar 22, 2012
4.992
5.043
4.992
5.031
235,563
-0.00(-0.08%)
Mar 21, 2012
5.069
5.073
4.992
5.035
394,561
-0.03(-0.67%)
Mar 20, 2012
5.039
5.069
5.022
5.069
298,665
+0.01(+0.17%)
Mar 19, 2012
4.980
5.060
4.959
5.060
304,368
+0.08(+1.71%)
Mar 16, 2012
4.980
4.984
4.920
4.976
245,163
+0.01(+0.17%)
Mar 15, 2012
4.997
5.031
4.942
4.967
347,198
-0.01(-0.17%)
Mar 14, 2012
4.992
5.013
4.954
4.976
246,542
-0.04(-0.85%)
Mar 13, 2012
5.052
5.056
4.980
5.018
338,272
-0.02(-0.40%)
Mar 12, 2012
5.025
5.038
5.004
5.038
244,928
+0.02(+0.42%)
Mar 09, 2012
5.017
5.037
5.000
5.017
202,693
+0.00(+0.00%)
Mar 08, 2012
5.013
5.017
4.983
5.017
277,341
+0.00(+0.08%)
Mar 07, 2012
4.975
5.013
4.975
5.013
156,721
+0.05(+1.02%)
Mar 06, 2012
5.034
5.045
4.907
4.962
322,481
-0.10(-2.00%)
Mar 05, 2012
5.042
5.063
5.038
5.063
236,610
+0.01(+0.25%)
Mar 02, 2012
5.059
5.080
5.034
5.051
171,633
-0.03(-0.50%)
Mar 01, 2012
5.047
5.076
5.042
5.076
213,016
+0.03(+0.58%)
Feb 29, 2012
5.051
5.061
5.009
5.047
328,876
+0.00(+0.08%)
Feb 28, 2012
5.038
5.055
5.034
5.042
190,542
-0.01(-0.17%)
Feb 27, 2012
5.013
5.063
5.012
5.051
276,314
+0.05(+1.01%)
Feb 24, 2012
5.042
5.042
4.979
5.000
226,657
-0.03(-0.67%)
Feb 23, 2012
5.025
5.059
5.017
5.034
250,481
+0.00(+0.00%)
Feb 22, 2012
5.030
5.042
4.992
5.034
241,147
+0.00(+0.08%)
Feb 21, 2012
5.009
5.038
4.992
5.030
302,407
+0.04(+0.76%)
Feb 17, 2012
4.971
5.000
4.958
4.992
239,188
+0.04(+0.77%)
Feb 16, 2012
4.928
4.962
4.928
4.954
166,849
+0.00(+0.09%)
Feb 15, 2012
4.920
4.979
4.920
4.950
224,053
+0.00(+0.09%)
Feb 14, 2012
4.962
4.966
4.912
4.945
144,676
+0.03(+0.51%)
Feb 13, 2012
4.950
4.954
4.912
4.920
245,576
+0.01(+0.11%)
Feb 10, 2012
4.906
4.944
4.906
4.915
209,038
-0.00(-0.09%)
Feb 09, 2012
4.932
4.961
4.915
4.919
201,286
-0.02(-0.34%)
Feb 08, 2012
4.936
4.944
4.911
4.936
170,209
-0.02(-0.42%)
Feb 07, 2012
4.881
4.957
4.877
4.957
324,747
+0.08(+1.63%)
Feb 06, 2012
4.844
4.892
4.844
4.877
234,282
+0.01(+0.17%)
Feb 03, 2012
4.864
4.869
4.831
4.869
231,523
+0.01(+0.17%)
Feb 02, 2012
4.873
4.890
4.835
4.860
216,174
-0.00(-0.09%)
Feb 01, 2012
4.911
4.911
4.864
4.864
267,557
-0.02(-0.34%)
Jan 31, 2012
4.919
4.932
4.839
4.881
284,509
-0.03(-0.51%)
Jan 30, 2012
4.957
4.957
4.864
4.906
358,907
-0.05(-0.93%)
Jan 27, 2012
4.936
4.969
4.935
4.952
306,906
+0.03(+0.60%)
Jan 26, 2012
4.923
4.935
4.877
4.923
424,410
+0.00(+0.00%)
Jan 25, 2012
4.881
4.923
4.881
4.923
478,781
+0.05(+0.95%)
Jan 24, 2012
4.894
4.926
4.856
4.877
461,566
-0.01(-0.17%)
Jan 23, 2012
4.844
4.894
4.841
4.885
270,426
+0.06(+1.30%)
Jan 20, 2012
4.785
4.835
4.776
4.823
237,306
+0.03(+0.52%)
Jan 19, 2012
4.764
4.802
4.730
4.797
264,619
+0.07(+1.50%)
Jan 18, 2012
4.764
4.764
4.714
4.727
228,100
+0.02(+0.36%)
Jan 17, 2012
4.848
4.848
4.705
4.709
573,824
-0.08(-1.58%)
Jan 13, 2012
4.634
4.785
4.617
4.785
916,423
+0.17(+3.63%)
Jan 12, 2012
4.626
4.651
4.601
4.617
550,878
-0.01(-0.27%)
Jan 11, 2012
4.726
4.726
4.626
4.630
473,437
-0.08(-1.76%)
Jan 10, 2012
4.750
4.754
4.704
4.713
266,541
+0.00(+0.09%)
Jan 09, 2012
4.729
4.737
4.708
4.708
160,278
+0.00(+0.00%)
Jan 06, 2012
4.704
4.733
4.692
4.708
254,833
-0.01(-0.18%)
Jan 05, 2012
4.708
4.721
4.675
4.717
241,984
+0.02(+0.35%)
Jan 04, 2012
4.617
4.700
4.588
4.700
207,793
+0.10(+2.26%)
Dec 30, 2011
4.671
4.671
4.588
4.596
288,279
-0.07(-1.43%)
Dec 29, 2011
4.688
4.688
4.625
4.663
198,331
-0.01(-0.27%)
Dec 28, 2011
4.671
4.692
4.638
4.675
200,642
+0.02(+0.45%)
Dec 27, 2011
4.638
4.663
4.604
4.654
322,000
-0.03(-0.62%)
Dec 23, 2011
4.675
4.696
4.654
4.683
217,692
+0.13(+2.93%)
Dec 21, 2011
4.534
4.554
4.492
4.550
283,026
+0.04(+0.92%)
Dec 20, 2011
4.446
4.513
4.421
4.509
252,724
+0.11(+2.46%)
Dec 19, 2011
4.525
4.546
4.400
4.400
292,346
-0.05(-1.21%)
Dec 16, 2011
4.517
4.538
4.434
4.454
385,986
-0.01(-0.19%)
Dec 15, 2011
4.571
4.575
4.454
4.463
325,382
+0.01(+0.19%)
Dec 14, 2011
4.604
4.604
4.454
4.454
435,469
-0.10(-2.10%)
Dec 13, 2011
4.642
4.650
4.529
4.550
362,931
+0.01(+0.33%)
Dec 12, 2011
4.534
4.547
4.506
4.535
370,010
-0.00(-0.06%)
Dec 09, 2011
4.510
4.567
4.510
4.538
372,560
+0.02(+0.36%)
Dec 08, 2011
4.510
4.534
4.502
4.522
286,007
-0.00(-0.09%)
Dec 07, 2011
4.571
4.591
4.522
4.526
398,400
-0.07(-1.60%)
Dec 06, 2011
4.632
4.632
4.587
4.600
328,202
-0.02(-0.35%)
Dec 05, 2011
4.624
4.632
4.591
4.616
370,416
+0.01(+0.18%)
Dec 02, 2011
4.596
4.616
4.571
4.608
380,205
+0.04(+0.98%)
Dec 01, 2011
4.514
4.604
4.489
4.563
792,839
+0.10(+2.19%)
Nov 30, 2011
4.383
4.465
4.375
4.465
376,684
+0.11(+2.43%)
Nov 29, 2011
4.294
4.359
4.294
4.359
224,436
+0.06(+1.42%)
Nov 28, 2011
4.310
4.351
4.294
4.298
177,943
+0.02(+0.38%)
Nov 25, 2011
4.285
4.322
4.281
4.281
110,364
-0.00(-0.10%)
Nov 23, 2011
4.355
4.355
4.285
4.285
253,694
-0.08(-1.78%)
Nov 22, 2011
4.367
4.367
4.310
4.363
379,632
+0.02(+0.47%)
Nov 21, 2011
4.330
4.355
4.310
4.343
228,856
-0.02(-0.47%)
Nov 18, 2011
4.416
4.416
4.359
4.363
185,786
-0.03(-0.74%)
Nov 17, 2011
4.408
4.420
4.363
4.396
337,782
+0.01(+0.19%)
Nov 16, 2011
4.367
4.412
4.367
4.387
217,516
-0.02(-0.46%)
Nov 15, 2011
4.408
4.428
4.387
4.408
237,628
-0.00(-0.09%)
Nov 14, 2011
4.424
4.445
4.367
4.412
306,498
-0.02(-0.37%)
Nov 11, 2011
4.485
4.485
4.428
4.428
249,989
+0.07(+1.59%)
Nov 10, 2011
4.428
4.440
4.359
4.359
188,197
-0.04(-0.85%)
Nov 09, 2011
4.400
4.400
4.360
4.396
225,332
-0.04(-1.00%)
Nov 08, 2011
4.433
4.441
4.409
4.441
214,782
+0.01(+0.27%)
Nov 07, 2011
4.404
4.433
4.400
4.429
259,620
+0.00(+0.00%)
Nov 04, 2011
4.441
4.462
4.413
4.429
249,964
-0.07(-1.62%)
Nov 03, 2011
4.510
4.510
4.421
4.502
271,083
+0.03(+0.73%)
Nov 02, 2011
4.469
4.477
4.404
4.469
342,733
+0.02(+0.46%)
Nov 01, 2011
4.429
4.470
4.380
4.449
365,868
-0.06(-1.26%)
Oct 31, 2011
4.579
4.583
4.494
4.506
208,556
-0.09(-1.86%)
Oct 28, 2011
4.595
4.632
4.575
4.591
331,857
+0.02(+0.44%)
Oct 27, 2011
4.559
4.595
4.506
4.571
340,679
+0.11(+2.36%)
Oct 26, 2011
4.388
4.465
4.368
4.465
304,870
+0.06(+1.47%)
Oct 25, 2011
4.441
4.486
4.380
4.400
288,875
-0.06(-1.36%)
Oct 24, 2011
4.392
4.473
4.388
4.461
244,974
+0.06(+1.48%)
Oct 21, 2011
4.356
4.441
4.336
4.396
276,258
+0.10(+2.26%)
Oct 20, 2011
4.380
4.380
4.279
4.299
294,906
-0.06(-1.40%)
Oct 19, 2011
4.356
4.372
4.319
4.360
298,600
+0.03(+0.66%)
Oct 18, 2011
4.311
4.340
4.254
4.331
190,051
+0.04(+1.04%)
Oct 17, 2011
4.344
4.372
4.246
4.287
247,005
-0.04(-0.94%)
Oct 14, 2011
4.307
4.360
4.295
4.327
157,864
+0.03(+0.60%)
Oct 13, 2011
4.258
4.311
4.254
4.301
151,471
-0.02(-0.51%)
Oct 12, 2011
4.360
4.360
4.275
4.323
271,147
+0.06(+1.41%)
Oct 11, 2011
4.263
4.283
4.243
4.263
116,057
-0.01(-0.28%)
Oct 10, 2011
4.183
4.275
4.183
4.275
214,412
+0.12(+2.81%)
Oct 07, 2011
4.308
4.316
4.146
4.159
389,703
-0.12(-2.73%)
Oct 06, 2011
4.271
4.277
4.231
4.275
205,192
+0.02(+0.47%)
Oct 05, 2011
4.151
4.259
4.138
4.255
446,118
+0.09(+2.13%)
Oct 04, 2011
4.175
4.207
4.122
4.167
490,844
-0.06(-1.43%)
Oct 03, 2011
4.187
4.275
4.163
4.227
768,324
+0.02(+0.48%)
Sep 30, 2011
4.243
4.243
4.183
4.207
225,415
-0.02(-0.48%)
Sep 29, 2011
4.231
4.275
4.203
4.227
137,049
-0.01(-0.29%)
Sep 28, 2011
4.261
4.292
4.215
4.239
218,412
-0.02(-0.47%)
Sep 27, 2011
4.227
4.271
4.191
4.259
284,237
+0.05(+1.25%)
Sep 26, 2011
4.122
4.211
4.090
4.207
274,985
+0.08(+2.05%)
Sep 23, 2011
4.082
4.122
4.046
4.122
441,654
+0.06(+1.39%)
Sep 22, 2011
4.086
4.106
4.034
4.066
510,921
-0.06(-1.46%)
Sep 21, 2011
4.191
4.191
4.126
4.126
310,952
-0.04(-0.97%)
Sep 20, 2011
4.146
4.179
4.146
4.167
385,110
+0.01(+0.19%)
Sep 19, 2011
4.179
4.183
4.122
4.159
215,687
-0.04(-1.05%)
Sep 16, 2011
4.231
4.231
4.203
4.203
208,684
-0.01(-0.29%)
Sep 15, 2011
4.163
4.223
4.138
4.215
514,569
+0.04(+1.06%)
Sep 14, 2011
4.187
4.207
4.146
4.171
323,868
-0.02(-0.39%)
Sep 13, 2011
4.219
4.219
4.179
4.187
262,699
-0.03(-0.69%)
Sep 12, 2011
4.196
4.216
4.180
4.216
201,663
-0.01(-0.28%)
Sep 09, 2011
4.268
4.272
4.216
4.228
141,847
-0.04(-1.03%)
Sep 08, 2011
4.280
4.304
4.268
4.272
177,864
-0.04(-0.93%)
Sep 07, 2011
4.280
4.312
4.243
4.312
246,790
+0.07(+1.60%)
Sep 06, 2011
4.240
4.260
4.184
4.244
231,556
-0.04(-1.03%)
Sep 02, 2011
4.284
4.312
4.268
4.288
228,144
-0.02(-0.37%)
Sep 01, 2011
4.264
4.320
4.232
4.304
256,254
+0.07(+1.70%)
Aug 31, 2011
4.164
4.236
4.160
4.232
238,550
+0.08(+1.83%)
Aug 30, 2011
4.144
4.180
4.130
4.156
240,693
-0.01(-0.19%)
Aug 29, 2011
4.112
4.220
4.084
4.164
306,421
+0.05(+1.27%)
Aug 26, 2011
4.072
4.124
4.012
4.112
253,519
+0.02(+0.49%)
Aug 25, 2011
4.112
4.132
4.092
4.092
137,625
-0.04(-0.87%)
Aug 24, 2011
4.164
4.164
4.092
4.128
283,467
-0.04(-0.96%)
Aug 23, 2011
4.056
4.168
4.056
4.168
206,239
+0.10(+2.36%)
Aug 22, 2011
4.136
4.164
4.032
4.072
589,471
-0.04(-1.07%)
Aug 19, 2011
4.204
4.224
4.112
4.116
524,642
-0.14(-3.20%)
Aug 18, 2011
4.312
4.320
4.220
4.252
340,178
-0.10(-2.30%)
Aug 17, 2011
4.360
4.372
4.324
4.352
213,864
+0.03(+0.74%)
Aug 16, 2011
4.324
4.344
4.288
4.320
298,308
-0.03(-0.74%)
Aug 15, 2011
4.308
4.356
4.244
4.352
355,484
+0.08(+1.97%)
Aug 12, 2011
4.304
4.304
4.192
4.268
341,607
+0.01(+0.19%)
Aug 11, 2011
4.140
4.276
4.116
4.260
289,676
+0.14(+3.47%)
Aug 10, 2011
4.065
4.145
4.059
4.117
404,851
-0.09(-2.08%)
Aug 09, 2011
4.332
4.209
4.038
4.205
564,625
+0.08(+1.83%)
Aug 08, 2011
4.332
4.348
3.986
4.129
719,738
-0.25(-5.64%)
Aug 05, 2011
4.475
4.495
4.217
4.376
642,053
-0.09(-1.96%)
Aug 04, 2011
4.575
4.590
4.459
4.463
464,189
-0.14(-2.94%)
Aug 03, 2011
4.650
4.650
4.547
4.598
329,746
-0.02(-0.52%)
Aug 02, 2011
4.590
4.630
4.539
4.622
443,118
+0.01(+0.17%)
Aug 01, 2011
4.622
4.634
4.575
4.614
495,759
+0.06(+1.22%)
Jul 29, 2011
4.559
4.563
4.523
4.559
251,317
-0.02(-0.52%)
Jul 28, 2011
4.614
4.634
4.567
4.583
314,557
-0.05(-1.03%)
Jul 27, 2011
4.746
4.746
4.594
4.630
532,691
-0.10(-2.09%)
Jul 26, 2011
4.785
4.787
4.698
4.729
248,235
-0.03(-0.60%)
Jul 25, 2011
4.805
4.805
4.758
4.758
188,593
-0.04(-0.83%)
Jul 22, 2011
4.809
4.809
4.785
4.797
155,801
-0.00(-0.08%)
Jul 21, 2011
4.813
4.845
4.797
4.801
187,200
+0.01(+0.25%)
Jul 20, 2011
4.797
4.801
4.773
4.789
149,310
+0.01(+0.25%)
Jul 19, 2011
4.809
4.817
4.773
4.777
208,711
-0.04(-0.74%)
Jul 18, 2011
4.801
4.813
4.769
4.813
125,604
-0.01(-0.17%)
Jul 15, 2011
4.817
4.825
4.766
4.821
336,460
+0.00(+0.00%)
Jul 14, 2011
4.825
4.825
4.805
4.821
136,341
+0.01(+0.17%)
Jul 13, 2011
4.829
4.833
4.809
4.813
148,423
-0.01(-0.19%)
Jul 12, 2011
4.819
4.830
4.787
4.823
204,980
+0.00(+0.08%)
Jul 11, 2011
4.819
4.823
4.791
4.819
152,778
+0.00(+0.08%)
Jul 08, 2011
4.799
4.819
4.779
4.815
193,937
+0.03(+0.58%)
Jul 07, 2011
4.807
4.811
4.783
4.787
417,910
+0.02(+0.33%)
Jul 06, 2011
4.795
4.803
4.767
4.771
279,049
+0.00(+0.00%)
Jul 05, 2011
4.827
4.827
4.759
4.771
499,302
-0.05(-1.07%)
Jul 01, 2011
4.866
4.866
4.819
4.823
339,906
-0.02(-0.33%)
Jun 30, 2011
4.854
4.878
4.834
4.838
205,102
-0.02(-0.41%)
Jun 29, 2011
4.854
4.866
4.827
4.858
161,908
+0.00(+0.08%)
Jun 28, 2011
4.807
4.854
4.775
4.854
172,595
+0.06(+1.24%)
Jun 27, 2011
4.819
4.819
4.755
4.795
231,817
-0.01(-0.25%)
Jun 24, 2011
4.819
4.830
4.775
4.807
175,495
-0.02(-0.33%)
Jun 23, 2011
4.791
4.842
4.787
4.823
258,615
+0.01(+0.25%)
Jun 22, 2011
4.775
4.811
4.755
4.811
247,172
+0.05(+1.00%)
Jun 21, 2011
4.716
4.783
4.716
4.763
230,881
+0.03(+0.58%)
Jun 20, 2011
4.771
4.771
4.704
4.736
327,063
-0.06(-1.16%)
Jun 17, 2011
4.811
4.819
4.779
4.791
226,013
-0.01(-0.16%)
Jun 16, 2011
4.858
4.866
4.791
4.799
137,208
-0.05(-0.98%)
Jun 15, 2011
4.902
4.902
4.834
4.846
106,034
-0.05(-1.05%)
Jun 14, 2011
4.961
4.961
4.894
4.898
212,808
-0.02(-0.32%)
Jun 13, 2011
4.846
4.929
4.811
4.914
369,012
+0.07(+1.44%)
Jun 10, 2011
4.852
4.859
4.824
4.844
218,788
+0.00(+0.00%)
Jun 09, 2011
4.852
4.867
4.844
4.844
202,009
-0.04(-0.73%)
Jun 08, 2011
4.938
4.938
4.879
4.879
228,145
-0.04(-0.88%)
Jun 07, 2011
5.005
5.005
4.919
4.922
223,817
-0.05(-0.95%)
Jun 06, 2011
5.033
5.037
4.942
4.970
190,903
-0.07(-1.33%)
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.