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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.814
-0.006 (-0.06%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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:
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 28, 2010
4.127
4.242
4.096
4.127
183,013
-0.06(-1.46%)
May 27, 2010
4.295
4.300
4.167
4.188
205,919
+0.01(+0.24%)
May 26, 2010
4.212
4.269
4.164
4.178
2,355
-0.02(-0.49%)
May 25, 2010
4.161
4.208
4.035
4.198
299,466
-0.02(-0.56%)
May 24, 2010
4.195
4.235
4.157
4.222
170,338
+0.05(+1.22%)
May 21, 2010
3.923
4.171
3.892
4.171
332,992
+0.14(+3.54%)
May 20, 2010
3.943
4.028
3.943
4.028
780,118
-0.19(-4.51%)
May 19, 2010
4.184
4.222
4.089
4.218
343,962
+0.03(+0.65%)
May 18, 2010
4.327
4.327
4.161
4.191
380,739
-0.05(-1.28%)
May 17, 2010
4.334
4.334
4.147
4.246
600,867
-0.06(-1.50%)
May 14, 2010
4.310
4.351
4.280
4.310
535,888
-0.02(-0.39%)
May 13, 2010
4.283
4.375
4.250
4.327
434,380
+0.07(+1.59%)
May 12, 2010
4.222
4.266
4.171
4.259
706,730
+0.08(+1.81%)
May 11, 2010
4.176
4.214
4.146
4.183
677,532
+0.02(+0.57%)
May 10, 2010
4.160
4.187
4.116
4.160
564,618
+0.05(+1.32%)
May 07, 2010
4.065
4.106
3.988
4.106
548,669
+0.12(+2.96%)
May 06, 2010
4.275
4.275
3.917
3.988
1,349,093
-0.25(-5.82%)
May 05, 2010
4.272
4.322
4.234
4.234
870,008
-0.22(-5.00%)
May 04, 2010
4.538
4.538
4.437
4.457
387,393
-0.08(-1.86%)
May 03, 2010
4.531
4.619
4.531
4.541
1,242,535
+0.03(+0.60%)
Apr 30, 2010
4.575
4.585
4.511
4.514
556,816
-0.04(-0.89%)
Apr 29, 2010
4.524
4.595
4.511
4.555
1,349,961
+0.03(+0.67%)
Apr 28, 2010
4.484
4.558
4.484
4.524
626,884
+0.02(+0.53%)
Apr 27, 2010
4.524
4.535
4.487
4.501
356,844
-0.01(-0.19%)
Apr 26, 2010
4.538
4.558
4.504
4.509
1,063,477
+0.01(+0.11%)
Apr 23, 2010
4.443
4.541
4.437
4.504
441,601
+0.06(+1.45%)
Apr 22, 2010
4.430
4.450
4.383
4.440
266,403
+0.02(+0.38%)
Apr 21, 2010
4.423
4.460
4.410
4.423
396,151
+0.00(+0.00%)
Apr 20, 2010
4.369
4.423
4.359
4.423
930,729
+0.07(+1.71%)
Apr 19, 2010
4.352
4.369
4.322
4.349
596,388
+0.01(+0.31%)
Apr 16, 2010
4.342
4.373
4.329
4.335
460,867
-0.00(-0.08%)
Apr 15, 2010
4.416
4.430
4.325
4.339
612,766
-0.07(-1.68%)
Apr 14, 2010
4.423
4.443
4.410
4.413
907,962
+0.01(+0.31%)
Apr 13, 2010
4.366
4.400
4.359
4.400
270,839
+0.05(+1.20%)
Apr 12, 2010
4.330
4.377
4.330
4.347
336,575
+0.03(+0.72%)
Apr 09, 2010
4.310
4.330
4.290
4.316
743,700
+0.03(+0.61%)
Apr 08, 2010
4.253
4.290
4.250
4.290
728,963
+0.06(+1.35%)
Apr 07, 2010
4.236
4.267
4.206
4.233
1,071,999
+0.03(+0.64%)
Apr 06, 2010
4.173
4.210
4.169
4.206
409,266
+0.04(+1.05%)
Apr 05, 2010
4.149
4.163
4.146
4.163
494,044
+0.03(+0.73%)
Apr 01, 2010
4.129
4.132
4.132
4.132
382,197
+0.04(+0.98%)
Mar 31, 2010
4.132
4.136
4.082
4.092
546,673
-0.03(-0.73%)
Mar 30, 2010
4.112
4.142
4.092
4.122
549,431
+0.02(+0.49%)
Mar 29, 2010
4.159
4.176
4.085
4.102
727,018
-0.02(-0.41%)
Mar 26, 2010
4.146
4.173
4.089
4.119
592,843
-0.03(-0.81%)
Mar 25, 2010
4.210
4.257
4.136
4.152
828,135
-0.03(-0.64%)
Mar 24, 2010
4.196
4.230
4.176
4.179
449,667
+0.00(+0.00%)
Mar 23, 2010
4.136
4.179
4.129
4.179
523,869
+0.06(+1.38%)
Mar 22, 2010
4.116
4.122
4.072
4.122
422,564
+0.01(+0.33%)
Mar 19, 2010
4.116
4.122
4.072
4.109
404,372
+0.02(+0.49%)
Mar 18, 2010
4.095
4.142
4.065
4.089
472,271
-0.01(-0.25%)
Mar 17, 2010
4.129
4.166
4.099
4.099
443,864
-0.01(-0.33%)
Mar 16, 2010
4.152
4.156
4.082
4.112
525,284
-0.01(-0.24%)
Mar 15, 2010
4.121
4.122
4.095
4.122
296,097
-0.01(-0.24%)
Mar 12, 2010
4.116
4.146
4.095
4.132
388,748
+0.03(+0.65%)
Mar 11, 2010
4.136
4.136
4.069
4.105
378,300
-0.00(-0.04%)
Mar 10, 2010
4.090
4.127
4.077
4.107
481,070
+0.02(+0.41%)
Mar 09, 2010
4.090
4.101
3.977
4.090
636,040
+0.02(+0.49%)
Mar 08, 2010
4.107
4.107
4.064
4.070
280,243
+0.00(+0.00%)
Mar 05, 2010
4.030
4.070
3.990
4.070
417,236
+0.05(+1.33%)
Mar 04, 2010
4.014
4.034
3.970
4.017
350,731
-0.01(-0.17%)
Mar 03, 2010
4.017
4.050
4.004
4.024
468,479
-0.00(-0.08%)
Mar 02, 2010
3.964
4.027
3.937
4.027
650,514
+0.08(+2.12%)
Mar 01, 2010
3.960
3.994
3.937
3.944
444,337
+0.02(+0.60%)
Feb 26, 2010
3.970
3.970
3.917
3.920
374,547
-0.02(-0.51%)
Feb 25, 2010
3.957
3.970
3.917
3.940
243,102
+0.00(+0.02%)
Feb 24, 2010
3.937
3.974
3.920
3.940
440,512
+0.03(+0.75%)
Feb 23, 2010
3.934
3.940
3.890
3.910
311,747
-0.00(-0.09%)
Feb 22, 2010
3.894
3.920
3.860
3.914
442,574
+0.00(+0.09%)
Feb 19, 2010
3.904
3.944
3.897
3.910
367,923
+0.01(+0.17%)
Feb 18, 2010
3.944
3.950
3.877
3.904
385,193
-0.02(-0.51%)
Feb 17, 2010
3.937
3.944
3.917
3.924
307,014
-0.02(-0.51%)
Feb 16, 2010
3.884
3.944
3.864
3.944
282,431
+0.05(+1.26%)
Feb 12, 2010
3.894
3.895
3.895
3.895
200,212
+0.01(+0.37%)
Feb 11, 2010
3.907
3.907
3.864
3.880
269,286
+0.01(+0.17%)
Feb 10, 2010
3.880
3.886
3.827
3.874
338,806
+0.03(+0.74%)
Feb 09, 2010
3.825
3.845
3.777
3.845
232,822
+0.09(+2.29%)
Feb 08, 2010
3.845
3.845
3.759
3.759
247,963
-0.05(-1.22%)
Feb 05, 2010
3.868
3.868
3.693
3.805
491,571
-0.02(-0.52%)
Feb 04, 2010
3.912
3.912
3.825
3.825
408,998
-0.07(-1.79%)
Feb 03, 2010
3.895
3.921
3.875
3.895
265,222
-0.02(-0.59%)
Feb 02, 2010
3.822
3.921
3.822
3.918
238,627
+0.08(+2.07%)
Feb 01, 2010
3.812
3.845
3.792
3.839
271,472
+0.06(+1.67%)
Jan 29, 2010
3.815
3.862
3.769
3.776
534,532
-0.02(-0.61%)
Jan 28, 2010
3.905
3.905
3.799
3.799
535,310
-0.08(-2.05%)
Jan 27, 2010
3.921
3.921
3.855
3.878
481,736
-0.03(-0.69%)
Jan 26, 2010
3.921
3.968
3.849
3.905
558,955
+0.01(+0.18%)
Jan 25, 2010
3.961
3.961
3.885
3.898
359,608
-0.03(-0.68%)
Jan 22, 2010
3.902
3.925
3.878
3.925
261,478
+0.03(+0.89%)
Jan 21, 2010
3.882
3.912
3.882
3.890
211,549
+0.01(+0.22%)
Jan 20, 2010
3.925
3.931
3.875
3.882
310,297
-0.04(-1.10%)
Jan 19, 2010
3.935
3.935
3.882
3.925
203,569
+0.02(+0.51%)
Jan 15, 2010
3.931
3.905
3.905
3.905
213,582
-0.02(-0.42%)
Jan 14, 2010
3.938
3.941
3.878
3.921
374,022
+0.00(+0.04%)
Jan 13, 2010
3.920
3.920
3.887
3.920
178,931
+0.00(+0.00%)
Jan 12, 2010
3.903
3.920
3.884
3.920
195,122
+0.03(+0.68%)
Jan 11, 2010
3.880
3.897
3.870
3.893
234,417
+0.02(+0.60%)
Jan 08, 2010
3.867
3.877
3.837
3.870
299,970
+0.03(+0.69%)
Jan 07, 2010
3.870
3.870
3.824
3.844
221,378
-0.01(-0.34%)
Jan 06, 2010
3.854
3.870
3.821
3.857
181,952
+0.02(+0.43%)
Jan 05, 2010
3.847
3.847
3.805
3.841
197,177
+0.01(+0.34%)
Jan 04, 2010
3.798
3.837
3.742
3.828
459,363
+0.03(+0.87%)
Dec 31, 2009
3.831
3.795
3.795
3.795
321,191
-0.05(-1.29%)
Dec 30, 2009
3.910
3.926
3.844
3.844
226,621
-0.05(-1.35%)
Dec 29, 2009
3.959
3.959
3.890
3.897
184,141
-0.04(-1.00%)
Dec 28, 2009
3.966
3.976
3.926
3.936
163,910
-0.03(-0.75%)
Dec 24, 2009
3.976
3.979
3.945
3.966
137,252
+0.01(+0.17%)
Dec 23, 2009
3.946
3.979
3.900
3.959
262,487
-0.00(-0.08%)
Dec 22, 2009
3.979
3.979
3.923
3.963
303,158
-0.02(-0.58%)
Dec 21, 2009
4.029
4.052
3.956
3.986
438,252
-0.01(-0.25%)
Dec 18, 2009
4.022
4.022
3.959
3.996
320,268
+0.01(+0.25%)
Dec 17, 2009
4.029
4.032
3.956
3.986
460,247
-0.03(-0.66%)
Dec 16, 2009
4.009
4.032
3.999
4.012
298,379
-0.01(-0.16%)
Dec 15, 2009
4.019
4.032
3.976
4.019
558,705
+0.00(+0.00%)
Dec 14, 2009
4.002
4.030
3.973
4.019
528,116
+0.05(+1.33%)
Dec 11, 2009
3.910
3.966
3.903
3.966
290,091
+0.06(+1.60%)
Dec 10, 2009
3.884
3.903
3.880
3.903
261,946
+0.04(+1.02%)
Dec 09, 2009
3.847
3.864
3.841
3.864
192,228
+0.03(+0.90%)
Dec 08, 2009
3.816
3.829
3.816
3.829
139,843
+0.00(+0.00%)
Dec 07, 2009
3.826
3.829
3.813
3.829
182,585
+0.01(+0.26%)
Dec 04, 2009
3.797
3.833
3.797
3.819
282,143
+0.02(+0.60%)
Dec 03, 2009
3.790
3.805
3.774
3.797
258,971
+0.02(+0.61%)
Dec 02, 2009
3.836
3.852
3.774
3.774
427,560
-0.04(-0.94%)
Dec 01, 2009
3.793
3.826
3.788
3.810
278,199
+0.03(+0.87%)
Nov 30, 2009
3.790
3.790
3.754
3.777
441,529
-0.01(-0.17%)
Nov 27, 2009
3.747
3.787
3.747
3.783
204,597
-0.03(-0.69%)
Nov 25, 2009
3.819
3.829
3.806
3.810
287,020
+0.01(+0.26%)
Nov 24, 2009
3.816
3.816
3.797
3.800
205,082
-0.03(-0.85%)
Nov 23, 2009
3.852
3.852
3.803
3.833
485,658
-0.01(-0.34%)
Nov 20, 2009
3.793
3.859
3.783
3.846
362,397
+0.05(+1.38%)
Nov 19, 2009
3.718
3.793
3.711
3.793
365,474
+0.06(+1.58%)
Nov 18, 2009
3.806
3.813
3.702
3.734
502,237
-0.04(-1.04%)
Nov 17, 2009
3.816
3.836
3.754
3.774
262,851
-0.02(-0.60%)
Nov 16, 2009
3.793
3.797
3.774
3.797
281,116
+0.04(+0.96%)
Nov 13, 2009
3.806
3.846
3.741
3.761
416,035
-0.00(-0.09%)
Nov 12, 2009
3.744
3.780
3.705
3.764
228,398
+0.05(+1.28%)
Nov 11, 2009
3.736
3.736
3.668
3.716
320,271
+0.01(+0.26%)
Nov 10, 2009
3.703
3.762
3.697
3.707
158,156
-0.01(-0.35%)
Nov 09, 2009
3.820
3.820
3.700
3.720
342,016
+0.06(+1.51%)
Nov 06, 2009
3.651
3.671
3.642
3.664
204,681
+0.04(+1.17%)
Nov 05, 2009
3.651
3.661
3.580
3.622
752,200
-0.05(-1.33%)
Nov 04, 2009
3.723
3.739
3.661
3.671
298,324
-0.02(-0.53%)
Nov 03, 2009
3.759
3.759
3.658
3.690
297,084
-0.07(-1.99%)
Nov 02, 2009
3.443
3.817
3.443
3.765
482,100
+0.19(+5.18%)
Oct 30, 2009
3.622
3.625
3.560
3.580
566,565
-0.01(-0.36%)
Oct 29, 2009
3.681
3.681
3.541
3.593
722,705
-0.00(-0.09%)
Oct 28, 2009
3.837
3.840
3.590
3.596
862,026
-0.21(-5.63%)
Oct 27, 2009
3.778
3.811
3.762
3.811
582,180
+0.01(+0.34%)
Oct 26, 2009
3.788
3.804
3.755
3.798
236,649
+0.03(+0.69%)
Oct 23, 2009
3.785
3.785
3.762
3.772
326,290
+0.01(+0.17%)
Oct 22, 2009
3.729
3.785
3.726
3.765
268,992
-0.01(-0.17%)
Oct 21, 2009
3.759
3.788
3.749
3.772
185,677
+0.01(+0.35%)
Oct 20, 2009
3.759
3.784
3.739
3.759
217,887
+0.00(+0.09%)
Oct 19, 2009
3.645
3.791
3.642
3.755
589,562
-0.01(-0.17%)
Oct 16, 2009
3.700
3.774
3.690
3.762
534,705
+0.07(+2.03%)
Oct 15, 2009
3.703
3.710
3.684
3.687
255,948
-0.01(-0.26%)
Oct 14, 2009
3.703
3.707
3.677
3.697
380,390
+0.01(+0.35%)
Oct 13, 2009
3.694
3.694
3.648
3.684
284,324
+0.01(+0.22%)
Oct 12, 2009
3.647
3.676
3.643
3.676
209,551
+0.05(+1.33%)
Oct 09, 2009
3.624
3.643
3.620
3.627
248,403
+0.02(+0.54%)
Oct 08, 2009
3.621
3.621
3.592
3.608
239,522
+0.00(+0.09%)
Oct 07, 2009
3.585
3.605
3.569
3.605
289,783
+0.03(+0.81%)
Oct 06, 2009
3.543
3.576
3.543
3.576
257,875
+0.05(+1.47%)
Oct 05, 2009
3.505
3.527
3.466
3.524
340,407
+0.05(+1.38%)
Oct 02, 2009
3.501
3.508
3.476
3.476
373,133
-0.04(-1.00%)
Oct 01, 2009
3.537
3.540
3.505
3.511
462,038
-0.02(-0.55%)
Sep 30, 2009
3.498
3.534
3.479
3.530
610,793
+0.05(+1.39%)
Sep 29, 2009
3.489
3.498
3.469
3.482
355,990
+0.00(+0.09%)
Sep 28, 2009
3.485
3.495
3.469
3.479
392,053
+0.02(+0.56%)
Sep 25, 2009
3.427
3.463
3.427
3.459
373,907
+0.01(+0.37%)
Sep 24, 2009
3.472
3.476
3.430
3.447
462,041
+0.00(+0.09%)
Sep 23, 2009
3.421
3.456
3.418
3.443
368,540
+0.03(+0.85%)
Sep 22, 2009
3.388
3.414
3.388
3.414
274,993
+0.03(+0.76%)
Sep 21, 2009
3.350
3.388
3.350
3.388
356,443
-0.03(-0.76%)
Sep 18, 2009
3.359
3.414
3.359
3.414
283,803
+0.04(+1.24%)
Sep 17, 2009
3.366
3.379
3.340
3.372
265,762
+0.01(+0.38%)
Sep 16, 2009
3.369
3.372
3.343
3.359
440,722
+0.01(+0.29%)
Sep 15, 2009
3.350
3.353
3.330
3.350
244,985
+0.01(+0.39%)
Sep 14, 2009
3.327
3.347
3.308
3.337
209,684
+0.01(+0.39%)
Sep 11, 2009
3.340
3.356
3.288
3.324
348,659
+0.01(+0.24%)
Sep 10, 2009
3.345
3.345
3.309
3.316
477,408
+0.00(+0.09%)
Sep 09, 2009
3.329
3.345
3.306
3.313
425,187
-0.02(-0.48%)
Sep 08, 2009
3.329
3.335
3.309
3.329
283,707
+0.00(+0.00%)
Sep 04, 2009
3.335
3.361
3.309
3.329
323,583
+0.02(+0.58%)
Sep 03, 2009
3.268
3.313
3.265
3.309
276,177
+0.04(+1.17%)
Sep 02, 2009
3.261
3.274
3.229
3.271
407,097
+0.04(+1.39%)
Sep 01, 2009
3.325
3.354
3.220
3.226
685,212
-0.08(-2.51%)
Aug 31, 2009
3.313
3.316
3.265
3.309
412,831
+0.02(+0.49%)
Aug 28, 2009
3.322
3.335
3.281
3.293
272,575
+0.00(+0.00%)
Aug 27, 2009
3.297
3.300
3.236
3.293
439,550
+0.01(+0.29%)
Aug 26, 2009
3.261
3.297
3.261
3.284
181,912
+0.01(+0.29%)
Aug 25, 2009
3.252
3.274
3.245
3.274
369,499
+0.04(+1.29%)
Aug 24, 2009
3.245
3.245
3.229
3.233
345,619
+0.04(+1.10%)
Aug 21, 2009
3.178
3.197
3.156
3.197
388,448
+0.03(+1.01%)
Aug 20, 2009
3.165
3.181
3.124
3.165
349,775
+0.02(+0.51%)
Aug 19, 2009
3.169
3.169
3.127
3.149
390,201
-0.01(-0.20%)
Aug 18, 2009
3.169
3.229
3.140
3.156
307,527
-0.08(-2.47%)
Aug 17, 2009
3.239
3.245
3.101
3.236
261,312
-0.02(-0.69%)
Aug 14, 2009
3.281
3.281
3.252
3.258
196,778
+0.00(+0.10%)
Aug 13, 2009
3.306
3.309
3.207
3.255
310,423
+0.02(+0.69%)
Aug 12, 2009
3.229
3.252
3.197
3.233
204,576
+0.00(+0.15%)
Aug 11, 2009
3.231
3.231
3.206
3.228
215,497
+0.01(+0.20%)
Aug 10, 2009
3.225
3.231
3.212
3.222
331,487
+0.01(+0.30%)
Aug 07, 2009
3.206
3.234
3.190
3.212
404,337
+0.00(+0.00%)
Aug 06, 2009
3.060
3.234
3.060
3.212
484,806
-0.01(-0.30%)
Aug 05, 2009
3.345
3.345
3.214
3.222
449,647
-0.11(-3.24%)
Aug 04, 2009
3.282
3.329
3.275
3.329
308,200
+0.06(+1.94%)
Aug 03, 2009
3.202
3.275
3.190
3.266
559,191
+0.07(+2.18%)
Jul 31, 2009
3.206
3.206
3.152
3.196
611,120
+0.02(+0.70%)
Jul 30, 2009
3.202
3.206
3.171
3.174
222,612
-0.01(-0.20%)
Jul 29, 2009
3.190
3.199
3.158
3.180
349,755
+0.01(+0.30%)
Jul 28, 2009
3.231
3.231
3.151
3.171
347,294
-0.04(-1.19%)
Jul 27, 2009
3.171
3.222
3.129
3.209
432,136
+0.09(+2.86%)
Jul 24, 2009
3.079
3.129
3.053
3.120
361,182
+0.04(+1.23%)
Jul 23, 2009
3.025
3.088
3.022
3.082
595,764
+0.04(+1.36%)
Jul 22, 2009
3.031
3.044
3.015
3.041
176,152
+0.02(+0.52%)
Jul 21, 2009
3.006
3.031
2.999
3.025
251,286
+0.04(+1.28%)
Jul 20, 2009
3.015
3.015
2.958
2.987
266,766
-0.01(-0.21%)
Jul 17, 2009
3.012
3.015
2.974
2.993
213,197
-0.02(-0.53%)
Jul 16, 2009
3.006
3.009
2.974
3.009
226,169
+0.01(+0.32%)
Jul 15, 2009
3.034
3.034
2.980
2.999
175,159
+0.00(+0.11%)
Jul 14, 2009
3.012
3.037
2.958
2.996
178,842
-0.00(-0.11%)
Jul 13, 2009
2.996
3.031
2.983
2.999
270,250
+0.00(+0.16%)
Jul 10, 2009
2.991
2.995
2.960
2.995
245,202
+0.03(+0.89%)
Jul 09, 2009
2.966
2.975
2.941
2.968
174,896
+0.01(+0.49%)
Jul 08, 2009
3.010
3.026
2.922
2.954
178,151
-0.02(-0.53%)
Jul 07, 2009
2.907
2.995
2.907
2.969
318,929
+0.02(+0.53%)
Jul 06, 2009
2.944
2.969
2.929
2.954
193,580
-0.04(-1.36%)
Jul 02, 2009
2.966
3.001
2.954
2.995
132,776
+0.01(+0.21%)
Jul 01, 2009
2.979
3.012
2.957
2.988
500,928
+0.00(+0.11%)
Jun 30, 2009
2.998
2.998
2.919
2.985
463,404
+0.02(+0.53%)
Jun 29, 2009
2.957
2.969
2.914
2.969
373,351
+0.06(+1.94%)
Jun 26, 2009
2.991
2.991
2.913
2.913
209,861
-0.06(-1.90%)
Jun 25, 2009
2.907
2.995
2.903
2.969
393,687
+0.08(+2.61%)
Jun 24, 2009
2.768
2.907
2.768
2.894
283,120
+0.11(+3.83%)
Jun 23, 2009
2.878
2.881
2.740
2.787
264,013
-0.07(-2.53%)
Jun 22, 2009
2.907
2.907
2.822
2.859
170,790
-0.05(-1.62%)
Jun 19, 2009
2.913
2.954
2.897
2.907
282,544
+0.01(+0.33%)
Jun 18, 2009
2.844
2.913
2.844
2.897
292,139
+0.08(+2.67%)
Jun 17, 2009
2.809
2.866
2.778
2.822
219,726
+0.03(+1.13%)
Jun 16, 2009
2.812
2.844
2.762
2.790
324,559
+0.01(+0.23%)
Jun 15, 2009
2.841
2.859
2.784
2.784
215,669
-0.08(-2.93%)
Jun 12, 2009
2.885
2.897
2.853
2.868
234,913
-0.02(-0.57%)
Jun 11, 2009
2.875
2.891
2.828
2.885
235,737
+0.04(+1.49%)
Jun 10, 2009
2.848
2.852
2.817
2.842
389,756
+0.02(+0.88%)
Jun 09, 2009
2.780
2.820
2.771
2.817
187,628
+0.03(+1.12%)
Jun 08, 2009
2.786
2.811
2.749
2.786
246,803
+0.01(+0.22%)
Jun 05, 2009
2.796
2.799
2.764
2.780
172,118
+0.02(+0.68%)
Jun 04, 2009
2.749
2.789
2.727
2.761
418,789
+0.03(+1.14%)
Jun 03, 2009
2.727
2.755
2.702
2.730
257,061
+0.00(+0.11%)
Jun 02, 2009
2.733
2.743
2.696
2.727
113,805
+0.01(+0.34%)
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.