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
)
9.790
+0.060 (+0.62%)
Streaming Delayed Price
Updated: 3:23 PM EDT, Jun 4, 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 31, 2013
6.088
6.121
5.944
6.005
386,240
-0.13(-2.06%)
May 30, 2013
6.110
6.231
6.079
6.132
254,567
+0.04(+0.64%)
May 29, 2013
6.141
6.223
6.062
6.093
340,126
-0.15(-2.38%)
May 28, 2013
6.332
6.332
6.149
6.241
304,150
-0.09(-1.38%)
May 24, 2013
6.289
6.363
6.289
6.328
260,815
+0.03(+0.42%)
May 23, 2013
6.254
6.306
6.236
6.302
184,395
+0.04(+0.63%)
May 22, 2013
6.215
6.271
6.210
6.263
188,970
+0.03(+0.42%)
May 21, 2013
6.210
6.236
6.197
6.236
211,347
+0.04(+0.70%)
May 20, 2013
6.184
6.210
6.162
6.193
174,478
-0.01(-0.14%)
May 17, 2013
6.215
6.228
6.171
6.202
129,946
+0.02(+0.35%)
May 16, 2013
6.206
6.254
6.149
6.180
262,370
-0.00(-0.07%)
May 15, 2013
6.241
6.250
6.132
6.184
161,394
+0.01(+0.18%)
May 13, 2013
6.230
6.230
6.152
6.173
209,806
-0.03(-0.49%)
May 10, 2013
6.091
6.204
6.091
6.204
287,274
+0.09(+1.49%)
May 09, 2013
6.052
6.117
6.034
6.112
192,834
+0.07(+1.08%)
May 08, 2013
5.978
6.052
5.965
6.047
206,932
+0.05(+0.87%)
May 07, 2013
5.969
6.008
5.952
5.995
185,794
+0.00(+0.00%)
May 06, 2013
5.961
6.004
5.913
5.995
113,623
+0.01(+0.14%)
May 03, 2013
5.974
5.991
5.948
5.987
127,525
+0.02(+0.36%)
May 02, 2013
6.004
6.017
5.922
5.965
249,761
-0.01(-0.22%)
May 01, 2013
6.030
6.043
5.961
5.978
168,911
-0.03(-0.51%)
Apr 30, 2013
6.026
6.056
5.930
6.008
218,317
-0.03(-0.43%)
Apr 29, 2013
6.060
6.099
6.004
6.034
213,460
-0.02(-0.36%)
Apr 26, 2013
6.290
6.134
6.056
6.056
177,378
-0.08(-1.27%)
Apr 25, 2013
6.112
6.156
6.073
6.134
184,335
-0.02(-0.28%)
Apr 24, 2013
6.160
6.160
6.112
6.152
167,240
+0.02(+0.28%)
Apr 23, 2013
6.152
6.160
6.078
6.134
167,683
+0.03(+0.43%)
Apr 22, 2013
6.065
6.112
6.034
6.108
195,194
+0.04(+0.72%)
Apr 19, 2013
6.060
6.069
6.043
6.065
145,279
+0.01(+0.14%)
Apr 18, 2013
5.991
6.069
5.991
6.056
134,830
+0.05(+0.79%)
Apr 17, 2013
5.982
6.021
5.939
6.008
126,566
+0.05(+0.87%)
Apr 16, 2013
5.904
6.026
5.904
5.956
227,901
+0.06(+1.03%)
Apr 15, 2013
5.978
6.039
5.896
5.896
143,550
-0.06(-0.95%)
Apr 12, 2013
6.013
6.013
5.913
5.952
218,354
-0.02(-0.40%)
Apr 11, 2013
6.023
6.023
5.963
5.976
251,681
-0.01(-0.14%)
Apr 10, 2013
5.980
6.041
5.950
5.984
206,821
-0.03(-0.50%)
Apr 09, 2013
6.010
6.036
5.976
6.015
139,055
+0.04(+0.72%)
Apr 08, 2013
5.946
5.976
5.928
5.972
116,156
+0.05(+0.80%)
Apr 05, 2013
5.902
5.950
5.902
5.924
130,247
-0.03(-0.44%)
Apr 04, 2013
5.928
5.972
5.902
5.950
126,335
+0.03(+0.51%)
Apr 03, 2013
5.941
5.997
5.864
5.920
281,285
-0.06(-1.08%)
Apr 02, 2013
5.937
5.993
5.911
5.984
149,296
+0.04(+0.73%)
Apr 01, 2013
5.972
6.019
5.941
5.941
254,398
-0.02(-0.36%)
Mar 28, 2013
6.101
6.101
5.959
5.963
364,477
-0.09(-1.43%)
Mar 27, 2013
6.075
6.101
6.028
6.049
187,939
-0.01(-0.21%)
Mar 26, 2013
6.157
6.170
6.028
6.062
387,561
-0.02(-0.28%)
Mar 25, 2013
6.161
6.166
6.045
6.079
237,516
-0.10(-1.61%)
Mar 22, 2013
6.135
6.200
6.118
6.179
194,920
+0.04(+0.63%)
Mar 21, 2013
6.110
6.148
6.101
6.140
260,352
+0.03(+0.57%)
Mar 20, 2013
6.045
6.105
6.045
6.105
155,195
+0.04(+0.71%)
Mar 19, 2013
6.036
6.062
6.015
6.062
223,404
+0.00(+0.00%)
Mar 18, 2013
5.941
6.062
5.941
6.062
223,846
+0.11(+1.89%)
Mar 15, 2013
5.972
6.010
5.902
5.950
216,678
-0.00(-0.07%)
Mar 14, 2013
5.954
5.976
5.928
5.954
202,953
-0.01(-0.11%)
Mar 13, 2013
5.931
5.961
5.922
5.961
233,273
+0.00(+0.07%)
Mar 12, 2013
5.926
5.965
5.918
5.956
166,426
+0.01(+0.14%)
Mar 11, 2013
5.909
5.974
5.883
5.948
300,007
+0.03(+0.51%)
Mar 08, 2013
5.914
5.922
5.879
5.918
146,481
+0.03(+0.51%)
Mar 07, 2013
5.892
5.922
5.866
5.888
191,939
-0.02(-0.29%)
Mar 06, 2013
5.901
5.905
5.866
5.905
165,400
-0.01(-0.15%)
Mar 05, 2013
5.819
5.914
5.819
5.914
148,350
+0.00(+0.00%)
Mar 04, 2013
5.922
5.922
5.892
5.914
213,618
-0.05(-0.79%)
Mar 01, 2013
5.883
5.961
5.858
5.961
225,073
+0.05(+0.87%)
Feb 28, 2013
5.922
5.922
5.862
5.909
180,321
+0.01(+0.15%)
Feb 27, 2013
5.879
5.901
5.832
5.901
331,440
-0.02(-0.36%)
Feb 26, 2013
5.901
5.922
5.832
5.922
267,815
+0.04(+0.66%)
Feb 25, 2013
5.935
5.948
5.862
5.883
186,599
-0.06(-1.08%)
Feb 22, 2013
5.999
6.004
5.918
5.948
155,152
-0.03(-0.50%)
Feb 21, 2013
5.991
6.004
5.939
5.978
234,839
-0.02(-0.36%)
Feb 20, 2013
5.978
6.004
5.965
5.999
126,213
+0.01(+0.14%)
Feb 19, 2013
6.017
6.055
5.982
5.991
186,098
+0.00(+0.07%)
Feb 15, 2013
5.986
6.025
5.939
5.986
115,815
+0.02(+0.36%)
Feb 14, 2013
5.883
5.995
5.883
5.965
188,796
+0.06(+0.94%)
Feb 13, 2013
5.909
5.922
5.832
5.909
152,572
+0.06(+1.06%)
Feb 12, 2013
5.911
5.928
5.821
5.847
211,270
-0.06(-1.01%)
Feb 11, 2013
5.949
6.018
5.907
5.907
164,258
-0.07(-1.21%)
Feb 08, 2013
5.949
5.979
5.945
5.979
137,418
+0.04(+0.65%)
Feb 07, 2013
5.992
5.992
5.902
5.941
139,148
-0.03(-0.50%)
Feb 06, 2013
5.975
6.005
5.949
5.971
93,233
+0.01(+0.21%)
Feb 04, 2013
5.975
6.048
5.945
5.958
98,987
-0.02(-0.36%)
Feb 01, 2013
5.962
5.992
5.954
5.979
134,047
+0.05(+0.86%)
Jan 31, 2013
5.958
5.975
5.911
5.928
166,714
-0.03(-0.57%)
Jan 30, 2013
5.975
5.988
5.941
5.962
166,299
-0.02(-0.36%)
Jan 29, 2013
5.975
5.984
5.954
5.984
204,892
+0.01(+0.14%)
Jan 28, 2013
5.954
5.988
5.932
5.975
182,279
+0.00(+0.00%)
Jan 25, 2013
5.975
6.026
5.937
5.975
307,582
+0.00(+0.00%)
Jan 24, 2013
5.975
5.979
5.958
5.975
146,533
+0.00(+0.00%)
Jan 23, 2013
5.941
5.975
5.924
5.975
209,838
+0.06(+1.01%)
Jan 22, 2013
5.932
5.949
5.885
5.915
195,442
+0.01(+0.22%)
Jan 18, 2013
5.877
5.932
5.873
5.902
192,272
+0.01(+0.14%)
Jan 17, 2013
5.898
5.898
5.860
5.894
166,723
+0.02(+0.36%)
Jan 16, 2013
5.821
5.890
5.809
5.873
222,976
+0.06(+1.03%)
Jan 15, 2013
5.885
5.890
5.749
5.813
522,245
-0.01(-0.15%)
Jan 14, 2013
5.821
5.847
5.792
5.821
264,193
+0.02(+0.37%)
Jan 11, 2013
5.779
5.813
5.762
5.800
231,793
+0.01(+0.22%)
Jan 10, 2013
5.762
5.796
5.753
5.787
191,286
+0.01(+0.15%)
Jan 09, 2013
5.779
5.796
5.728
5.779
276,255
+0.00(+0.07%)
Jan 08, 2013
5.719
5.774
5.710
5.774
222,195
+0.05(+0.89%)
Jan 07, 2013
5.698
5.723
5.651
5.723
226,807
+0.03(+0.45%)
Jan 04, 2013
5.634
5.698
5.617
5.698
251,240
+0.03(+0.60%)
Jan 03, 2013
5.659
5.698
5.595
5.663
331,997
-0.03(-0.52%)
Jan 02, 2013
5.706
5.751
5.663
5.693
263,801
+0.03(+0.53%)
Dec 31, 2012
5.535
5.663
5.535
5.663
526,713
+0.11(+2.00%)
Dec 28, 2012
5.655
5.655
5.535
5.553
253,565
-0.08(-1.36%)
Dec 27, 2012
5.642
5.715
5.578
5.629
380,655
+0.01(+0.11%)
Dec 26, 2012
5.661
5.661
5.598
5.623
109,884
-0.04(-0.67%)
Dec 24, 2012
5.623
5.691
5.623
5.661
133,686
+0.02(+0.30%)
Dec 21, 2012
5.542
5.695
5.542
5.644
266,698
+0.02(+0.38%)
Dec 20, 2012
5.657
5.699
5.593
5.623
179,198
-0.01(-0.15%)
Dec 19, 2012
5.534
5.631
5.513
5.631
210,128
+0.06(+1.14%)
Dec 18, 2012
5.470
5.568
5.457
5.568
263,286
+0.07(+1.23%)
Dec 17, 2012
5.504
5.538
5.457
5.500
174,857
-0.04(-0.77%)
Dec 14, 2012
5.513
5.581
5.504
5.542
267,045
-0.01(-0.23%)
Dec 13, 2012
5.581
5.602
5.538
5.555
157,627
-0.05(-0.83%)
Dec 12, 2012
5.568
5.627
5.553
5.602
161,395
+0.02(+0.38%)
Dec 11, 2012
5.568
5.581
5.551
5.581
164,486
+0.07(+1.19%)
Dec 10, 2012
5.464
5.536
5.447
5.515
249,953
+0.01(+0.23%)
Dec 07, 2012
5.405
5.564
5.405
5.502
305,290
-0.04(-0.76%)
Dec 06, 2012
5.565
5.582
5.540
5.544
203,685
-0.05(-0.83%)
Dec 05, 2012
5.599
5.646
5.582
5.591
189,987
-0.03(-0.45%)
Dec 04, 2012
5.608
5.633
5.603
5.616
180,597
-0.04(-0.75%)
Nov 30, 2012
5.667
5.675
5.634
5.658
207,435
-0.03(-0.59%)
Nov 29, 2012
5.671
5.709
5.671
5.692
149,910
+0.01(+0.15%)
Nov 28, 2012
5.662
5.717
5.662
5.684
166,313
-0.01(-0.22%)
Nov 27, 2012
5.700
5.721
5.633
5.696
172,065
+0.03(+0.45%)
Nov 26, 2012
5.894
5.937
5.654
5.671
149,149
-0.11(-1.83%)
Nov 23, 2012
5.730
5.776
5.730
5.776
99,585
+0.07(+1.26%)
Nov 21, 2012
5.700
5.738
5.637
5.705
182,175
+0.03(+0.52%)
Nov 20, 2012
5.688
5.700
5.624
5.675
163,454
-0.03(-0.44%)
Nov 19, 2012
5.730
5.730
5.679
5.700
154,010
+0.03(+0.45%)
Nov 16, 2012
5.485
5.721
5.464
5.675
295,779
+0.19(+3.46%)
Nov 15, 2012
5.401
5.489
5.295
5.485
467,392
+0.04(+0.78%)
Nov 14, 2012
5.489
5.540
5.359
5.443
542,884
-0.08(-1.49%)
Nov 13, 2012
5.534
5.542
5.496
5.525
266,675
-0.01(-0.15%)
Nov 12, 2012
5.534
5.634
5.521
5.534
178,048
-0.01(-0.15%)
Nov 09, 2012
5.555
5.563
5.521
5.542
228,967
-0.04(-0.75%)
Nov 08, 2012
5.592
5.601
5.563
5.584
121,190
-0.04(-0.67%)
Nov 07, 2012
5.584
5.622
5.559
5.622
146,478
-0.02(-0.30%)
Nov 06, 2012
5.592
5.643
5.563
5.639
294,091
+0.03(+0.45%)
Nov 05, 2012
5.622
5.643
5.584
5.613
165,017
-0.04(-0.74%)
Nov 02, 2012
5.630
5.668
5.618
5.655
146,094
+0.00(+0.00%)
Nov 01, 2012
5.609
5.668
5.601
5.655
167,921
+0.07(+1.28%)
Oct 31, 2012
5.697
5.714
5.563
5.584
276,889
-0.12(-2.13%)
Oct 26, 2012
5.811
5.706
5.706
5.706
271,013
-0.09(-1.59%)
Oct 25, 2012
5.798
5.811
5.742
5.798
279,615
+0.03(+0.58%)
Oct 24, 2012
5.731
5.794
5.718
5.764
210,603
+0.05(+0.88%)
Oct 23, 2012
5.630
5.718
5.630
5.714
193,339
+0.09(+1.57%)
Oct 19, 2012
5.639
5.643
5.609
5.626
128,091
+0.02(+0.37%)
Oct 18, 2012
5.609
5.630
5.601
5.605
190,941
-0.01(-0.22%)
Oct 17, 2012
5.689
5.710
5.588
5.618
245,714
-0.04(-0.74%)
Oct 16, 2012
5.580
5.668
5.580
5.660
128,801
+0.06(+1.12%)
Oct 15, 2012
5.706
5.706
5.576
5.597
242,329
-0.05(-0.89%)
Oct 12, 2012
5.706
5.706
5.626
5.647
168,838
-0.05(-0.85%)
Oct 11, 2012
5.708
5.726
5.625
5.695
251,452
+0.01(+0.15%)
Oct 10, 2012
5.758
5.779
5.687
5.687
265,617
-0.12(-2.08%)
Oct 09, 2012
5.845
5.866
5.795
5.808
184,825
-0.04(-0.71%)
Oct 08, 2012
5.825
5.904
5.820
5.850
138,961
-0.01(-0.21%)
Oct 05, 2012
5.854
5.883
5.854
5.862
139,781
-0.01(-0.14%)
Oct 04, 2012
5.850
5.911
5.850
5.870
118,111
+0.00(+0.07%)
Oct 03, 2012
5.875
5.925
5.841
5.866
199,488
-0.03(-0.42%)
Oct 02, 2012
5.971
5.996
5.862
5.891
209,181
-0.05(-0.84%)
Oct 01, 2012
5.916
5.966
5.883
5.941
254,381
+0.07(+1.21%)
Sep 28, 2012
5.850
5.870
5.825
5.870
214,046
+0.03(+0.50%)
Sep 27, 2012
5.875
5.875
5.783
5.841
314,811
-0.03(-0.50%)
Sep 26, 2012
5.941
5.975
5.858
5.870
323,142
-0.07(-1.19%)
Sep 25, 2012
5.925
5.950
5.841
5.941
404,706
+0.06(+0.99%)
Sep 24, 2012
5.883
5.900
5.850
5.883
197,221
+0.03(+0.57%)
Sep 21, 2012
5.829
5.870
5.820
5.850
230,836
+0.05(+0.79%)
Sep 20, 2012
5.808
5.829
5.770
5.804
246,434
+0.02(+0.36%)
Sep 19, 2012
5.774
5.787
5.762
5.783
230,735
+0.03(+0.51%)
Sep 18, 2012
5.783
5.783
5.729
5.754
169,742
-0.02(-0.36%)
Sep 17, 2012
5.716
5.795
5.716
5.774
348,960
+0.06(+1.10%)
Sep 14, 2012
5.679
5.712
5.674
5.712
255,354
+0.06(+1.11%)
Sep 13, 2012
5.641
5.670
5.624
5.649
276,757
+0.04(+0.63%)
Sep 12, 2012
5.577
5.630
5.510
5.614
253,329
+0.05(+0.90%)
Sep 11, 2012
5.531
5.581
5.498
5.564
221,130
+0.06(+1.05%)
Sep 10, 2012
5.481
5.514
5.481
5.506
173,798
+0.00(+0.08%)
Sep 07, 2012
5.518
5.531
5.479
5.502
266,360
-0.04(-0.67%)
Sep 06, 2012
5.518
5.568
5.510
5.539
311,668
-0.04(-0.74%)
Sep 05, 2012
5.560
5.581
5.473
5.581
426,777
+0.05(+0.82%)
Sep 04, 2012
5.560
5.560
5.498
5.535
275,678
-0.02(-0.45%)
Aug 31, 2012
5.556
5.560
5.518
5.560
257,824
+0.02(+0.37%)
Aug 30, 2012
5.527
5.547
5.510
5.539
188,123
+0.03(+0.53%)
Aug 29, 2012
5.489
5.560
5.489
5.510
205,616
+0.05(+0.85%)
Aug 27, 2012
5.460
5.481
5.435
5.464
161,501
+0.01(+0.14%)
Aug 24, 2012
5.440
5.456
5.403
5.456
159,886
+0.03(+0.61%)
Aug 23, 2012
5.406
5.423
5.390
5.423
165,866
+0.03(+0.54%)
Aug 22, 2012
5.427
5.427
5.377
5.394
219,768
-0.04(-0.69%)
Aug 21, 2012
5.469
5.469
5.406
5.431
116,897
-0.02(-0.38%)
Aug 20, 2012
5.440
5.460
5.415
5.452
95,707
+0.02(+0.46%)
Aug 17, 2012
5.390
5.435
5.390
5.427
115,022
+0.04(+0.77%)
Aug 16, 2012
5.435
5.448
5.361
5.386
130,936
-0.02(-0.46%)
Aug 15, 2012
5.435
5.435
5.381
5.411
103,552
+0.00(+0.00%)
Aug 14, 2012
5.398
5.411
5.332
5.411
151,227
+0.05(+0.85%)
Aug 13, 2012
5.419
5.440
5.357
5.365
163,147
-0.05(-0.96%)
Aug 10, 2012
5.491
5.491
5.417
5.417
111,708
-0.02(-0.38%)
Aug 09, 2012
5.483
5.487
5.421
5.437
166,826
-0.04(-0.75%)
Aug 08, 2012
5.512
5.512
5.466
5.479
150,346
+0.01(+0.23%)
Aug 07, 2012
5.495
5.520
5.446
5.466
158,740
-0.00(-0.08%)
Aug 06, 2012
5.528
5.544
5.442
5.470
208,875
-0.01(-0.15%)
Aug 03, 2012
5.462
5.511
5.462
5.479
142,460
+0.02(+0.38%)
Aug 02, 2012
5.499
5.503
5.392
5.458
166,264
-0.01(-0.15%)
Aug 01, 2012
5.462
5.512
5.409
5.466
189,354
+0.02(+0.45%)
Jul 31, 2012
5.417
5.450
5.404
5.442
178,216
+0.05(+0.92%)
Jul 30, 2012
5.384
5.409
5.343
5.392
214,113
+0.01(+0.18%)
Jul 27, 2012
5.367
5.404
5.351
5.382
130,801
+0.02(+0.43%)
Jul 26, 2012
5.367
5.429
5.326
5.359
185,893
-0.02(-0.38%)
Jul 25, 2012
5.359
5.392
5.347
5.380
170,714
+0.05(+0.85%)
Jul 24, 2012
5.330
5.343
5.322
5.334
117,123
+0.02(+0.47%)
Jul 23, 2012
5.301
5.338
5.289
5.309
162,216
+0.00(+0.08%)
Jul 20, 2012
5.314
5.318
5.281
5.305
108,881
-0.01(-0.16%)
Jul 19, 2012
5.309
5.314
5.281
5.314
121,789
+0.02(+0.39%)
Jul 18, 2012
5.314
5.318
5.276
5.293
193,955
-0.01(-0.16%)
Jul 17, 2012
5.343
5.343
5.268
5.301
146,193
+0.00(+0.00%)
Jul 16, 2012
5.322
5.322
5.264
5.301
129,909
+0.00(+0.08%)
Jul 13, 2012
5.314
5.314
5.285
5.297
176,680
+0.03(+0.51%)
Jul 12, 2012
5.192
5.274
5.188
5.270
244,189
+0.01(+0.16%)
Jul 11, 2012
5.311
5.311
5.233
5.262
173,113
-0.01(-0.16%)
Jul 10, 2012
5.258
5.270
5.246
5.270
162,105
+0.04(+0.71%)
Jul 09, 2012
5.205
5.233
5.205
5.233
104,803
+0.02(+0.47%)
Jul 06, 2012
5.209
5.225
5.188
5.209
141,341
+0.00(+0.00%)
Jul 05, 2012
5.221
5.369
5.184
5.209
196,547
-0.01(-0.16%)
Jul 03, 2012
5.266
5.266
5.201
5.217
104,744
+0.02(+0.39%)
Jul 02, 2012
5.221
5.221
5.147
5.196
126,405
+0.01(+0.16%)
Jun 29, 2012
5.258
5.258
5.151
5.188
175,274
+0.01(+0.24%)
Jun 28, 2012
5.164
5.180
5.151
5.176
149,768
-0.01(-0.24%)
Jun 27, 2012
5.168
5.196
5.151
5.188
189,593
+0.05(+0.96%)
Jun 26, 2012
5.135
5.147
5.078
5.139
223,096
+0.02(+0.32%)
Jun 25, 2012
5.106
5.123
5.073
5.123
147,934
-0.00(-0.08%)
Jun 22, 2012
5.147
5.155
5.114
5.127
150,036
-0.00(-0.08%)
Jun 21, 2012
5.102
5.131
5.098
5.131
156,222
+0.03(+0.56%)
Jun 20, 2012
5.082
5.102
5.078
5.102
126,122
+0.00(+0.00%)
Jun 19, 2012
5.090
5.102
5.086
5.102
110,098
+0.01(+0.24%)
Jun 18, 2012
5.082
5.090
5.049
5.090
196,310
+0.02(+0.40%)
Jun 15, 2012
5.123
5.123
5.057
5.069
187,440
-0.02(-0.32%)
Jun 14, 2012
5.119
5.127
5.086
5.086
106,851
+0.00(+0.00%)
Jun 13, 2012
5.106
5.106
5.086
5.086
127,312
-0.02(-0.44%)
Jun 12, 2012
5.059
5.108
5.059
5.108
134,218
+0.03(+0.56%)
Jun 11, 2012
5.084
5.092
5.055
5.080
83,279
+0.00(+0.00%)
Jun 08, 2012
5.015
5.080
5.015
5.080
130,007
+0.04(+0.73%)
Jun 07, 2012
5.096
5.100
5.035
5.043
229,691
-0.06(-1.20%)
Jun 06, 2012
5.092
5.121
5.063
5.104
272,671
+0.02(+0.32%)
Jun 05, 2012
5.035
5.088
5.035
5.088
237,406
+0.02(+0.32%)
Jun 04, 2012
5.178
5.178
5.047
5.072
265,960
-0.10(-1.97%)
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.