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
)
9.820
-0.040 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2016
5.937
5.937
5.894
5.921
135,368
-0.01(-0.09%)
May 27, 2016
5.942
5.926
5.926
5.926
83,949
-0.01(-0.09%)
May 26, 2016
5.905
5.932
5.895
5.932
128,875
+0.05(+0.90%)
May 25, 2016
5.863
5.905
5.863
5.879
199,440
+0.02(+0.36%)
May 24, 2016
5.857
5.868
5.847
5.857
133,848
+0.01(+0.09%)
May 23, 2016
5.852
5.879
5.850
5.852
124,289
+0.01(+0.18%)
May 20, 2016
5.836
5.852
5.826
5.841
76,981
+0.01(+0.18%)
May 19, 2016
5.841
5.847
5.826
5.831
133,589
-0.02(-0.27%)
May 18, 2016
5.831
5.847
5.820
5.847
118,652
+0.02(+0.27%)
May 17, 2016
5.841
5.841
5.804
5.831
137,822
-0.01(-0.09%)
May 16, 2016
5.815
5.841
5.815
5.836
107,591
+0.03(+0.46%)
May 13, 2016
5.799
5.836
5.799
5.810
161,901
+0.03(+0.46%)
May 12, 2016
5.810
5.820
5.783
5.783
167,931
-0.01(-0.09%)
May 11, 2016
5.799
5.810
5.783
5.789
196,825
-0.02(-0.27%)
May 10, 2016
5.815
5.825
5.794
5.804
147,071
-0.01(-0.09%)
May 09, 2016
5.831
5.831
5.794
5.810
207,736
-0.01(-0.09%)
May 06, 2016
5.852
5.862
5.799
5.815
222,231
-0.04(-0.63%)
May 05, 2016
5.889
5.899
5.831
5.852
129,774
-0.02(-0.36%)
May 04, 2016
5.868
5.920
5.841
5.873
128,389
+0.00(+0.00%)
May 03, 2016
5.899
5.920
5.841
5.873
173,430
-0.04(-0.62%)
May 02, 2016
5.973
5.973
5.883
5.910
125,589
-0.06(-1.06%)
Apr 29, 2016
5.973
5.981
5.947
5.973
60,158
+0.02(+0.27%)
Apr 28, 2016
5.952
5.973
5.941
5.957
96,520
+0.02(+0.27%)
Apr 27, 2016
5.941
5.963
5.931
5.941
43,634
+0.01(+0.18%)
Apr 26, 2016
5.952
5.962
5.931
5.931
79,470
-0.02(-0.35%)
Apr 25, 2016
5.941
5.968
5.910
5.952
45,306
+0.01(+0.18%)
Apr 22, 2016
5.926
5.941
5.915
5.941
55,351
+0.03(+0.45%)
Apr 21, 2016
5.883
5.926
5.868
5.915
81,290
+0.05(+0.81%)
Apr 20, 2016
5.873
5.876
5.847
5.868
93,954
-0.01(-0.18%)
Apr 19, 2016
5.920
5.920
5.841
5.878
170,734
-0.03(-0.54%)
Apr 18, 2016
5.794
5.910
5.778
5.910
235,350
+0.12(+2.00%)
Apr 15, 2016
5.804
5.804
5.757
5.794
156,758
-0.02(-0.27%)
Apr 14, 2016
5.794
5.815
5.783
5.810
141,436
+0.03(+0.55%)
Apr 13, 2016
5.778
5.804
5.773
5.778
75,204
+0.01(+0.09%)
Apr 12, 2016
5.752
5.783
5.741
5.773
183,351
+0.02(+0.36%)
Apr 11, 2016
5.747
5.783
5.747
5.752
148,989
-0.02(-0.36%)
Apr 08, 2016
5.809
5.830
5.752
5.773
92,701
-0.03(-0.45%)
Apr 07, 2016
5.820
5.841
5.783
5.799
88,030
-0.02(-0.36%)
Apr 06, 2016
5.778
5.820
5.768
5.820
92,908
+0.06(+1.09%)
Apr 05, 2016
5.788
5.794
5.741
5.757
230,767
-0.04(-0.63%)
Apr 04, 2016
5.836
5.857
5.788
5.794
111,573
-0.04(-0.72%)
Apr 01, 2016
5.878
5.878
5.820
5.836
144,614
-0.03(-0.54%)
Mar 31, 2016
5.872
5.904
5.854
5.867
195,224
+0.00(+0.00%)
Mar 30, 2016
5.862
5.878
5.830
5.867
137,324
+0.05(+0.81%)
Mar 29, 2016
5.830
5.846
5.820
5.820
171,689
+0.01(+0.09%)
Mar 28, 2016
5.836
5.851
5.804
5.815
123,062
+0.02(+0.27%)
Mar 24, 2016
5.867
5.799
5.799
5.799
188,434
-0.06(-1.07%)
Mar 23, 2016
5.904
5.935
5.862
5.862
230,557
-0.05(-0.89%)
Mar 22, 2016
5.946
5.946
5.904
5.914
184,818
-0.01(-0.18%)
Mar 21, 2016
5.899
5.930
5.888
5.925
237,746
+0.04(+0.64%)
Mar 18, 2016
5.888
5.899
5.851
5.887
236,815
-0.00(-0.02%)
Mar 17, 2016
5.883
5.888
5.836
5.888
226,874
+0.04(+0.72%)
Mar 16, 2016
5.836
5.867
5.815
5.846
341,905
+0.04(+0.72%)
Mar 15, 2016
5.731
5.815
5.705
5.804
508,140
+0.07(+1.19%)
Mar 14, 2016
5.642
5.762
5.642
5.736
985,416
+0.13(+2.34%)
Mar 11, 2016
5.568
5.605
5.563
5.605
162,343
+0.06(+1.03%)
Mar 10, 2016
5.605
5.610
5.532
5.548
153,726
-0.03(-0.56%)
Mar 09, 2016
5.558
5.589
5.550
5.579
116,077
+0.06(+1.04%)
Mar 08, 2016
5.532
5.563
5.522
5.522
124,729
+0.01(+0.09%)
Mar 07, 2016
5.480
5.542
5.480
5.516
133,053
+0.01(+0.19%)
Mar 04, 2016
5.495
5.516
5.481
5.506
148,348
+0.03(+0.57%)
Mar 03, 2016
5.454
5.475
5.433
5.475
80,758
+0.03(+0.48%)
Mar 02, 2016
5.443
5.449
5.415
5.449
95,436
+0.03(+0.48%)
Mar 01, 2016
5.381
5.422
5.364
5.422
166,945
+0.05(+0.97%)
Feb 29, 2016
5.349
5.370
5.339
5.370
152,543
+0.04(+0.78%)
Feb 26, 2016
5.355
5.360
5.323
5.329
110,490
-0.01(-0.15%)
Feb 25, 2016
5.313
5.339
5.303
5.336
144,583
+0.02(+0.34%)
Feb 24, 2016
5.349
5.360
5.282
5.318
611,705
-0.03(-0.58%)
Feb 23, 2016
5.376
5.381
5.334
5.349
129,466
-0.03(-0.48%)
Feb 22, 2016
5.370
5.381
5.344
5.376
128,283
+0.03(+0.49%)
Feb 19, 2016
5.329
5.349
5.318
5.349
143,611
+0.00(+0.00%)
Feb 18, 2016
5.349
5.360
5.313
5.349
223,132
+0.01(+0.20%)
Feb 17, 2016
5.329
5.339
5.303
5.339
180,265
+0.04(+0.69%)
Feb 16, 2016
5.344
5.344
5.250
5.303
202,885
+0.01(+0.20%)
Feb 12, 2016
5.318
5.292
5.292
5.292
116,914
-0.01(-0.10%)
Feb 11, 2016
5.297
5.303
5.258
5.297
98,516
-0.03(-0.49%)
Feb 10, 2016
5.339
5.344
5.313
5.323
95,912
+0.00(+0.00%)
Feb 09, 2016
5.313
5.328
5.261
5.323
164,804
+0.01(+0.20%)
Feb 08, 2016
5.360
5.362
5.313
5.313
113,279
-0.06(-1.06%)
Feb 05, 2016
5.406
5.406
5.360
5.370
121,988
-0.03(-0.48%)
Feb 04, 2016
5.417
5.417
5.375
5.396
184,379
+0.00(+0.00%)
Feb 03, 2016
5.442
5.448
5.380
5.396
210,659
-0.02(-0.29%)
Feb 02, 2016
5.417
5.426
5.385
5.411
116,011
-0.01(-0.19%)
Feb 01, 2016
5.406
5.427
5.396
5.422
138,693
-0.03(-0.48%)
Jan 29, 2016
5.453
5.484
5.401
5.448
167,906
+0.02(+0.29%)
Jan 28, 2016
5.437
5.437
5.385
5.432
149,538
+0.01(+0.10%)
Jan 27, 2016
5.427
5.427
5.375
5.427
67,835
+0.01(+0.19%)
Jan 26, 2016
5.365
5.417
5.334
5.417
100,580
+0.08(+1.46%)
Jan 25, 2016
5.380
5.380
5.323
5.339
79,019
-0.03(-0.51%)
Jan 22, 2016
5.344
5.385
5.318
5.366
118,179
+0.04(+0.71%)
Jan 21, 2016
5.313
5.396
5.225
5.328
294,127
+0.06(+1.08%)
Jan 20, 2016
5.354
5.354
5.220
5.271
284,161
-0.08(-1.55%)
Jan 19, 2016
5.406
5.406
5.339
5.354
150,360
-0.01(-0.19%)
Jan 15, 2016
5.370
5.365
5.365
5.365
120,000
-0.06(-1.05%)
Jan 14, 2016
5.453
5.453
5.385
5.422
164,229
-0.03(-0.57%)
Jan 13, 2016
5.525
5.525
5.427
5.453
249,856
-0.04(-0.75%)
Jan 12, 2016
5.525
5.531
5.474
5.494
100,287
-0.03(-0.52%)
Jan 11, 2016
5.536
5.556
5.510
5.523
43,420
-0.01(-0.23%)
Jan 08, 2016
5.567
5.567
5.536
5.536
92,966
-0.03(-0.56%)
Jan 07, 2016
5.562
5.608
5.562
5.567
114,394
-0.05(-0.83%)
Jan 06, 2016
5.603
5.645
5.603
5.614
99,191
-0.02(-0.28%)
Jan 05, 2016
5.608
5.639
5.588
5.629
95,707
+0.04(+0.65%)
Jan 04, 2016
5.598
5.624
5.541
5.593
55,285
-0.03(-0.55%)
Dec 31, 2015
5.619
5.624
5.624
5.624
300,967
-0.01(-0.18%)
Dec 30, 2015
5.562
5.639
5.551
5.634
191,368
+0.07(+1.21%)
Dec 29, 2015
5.499
5.572
5.499
5.567
124,588
+0.04(+0.66%)
Dec 28, 2015
5.561
5.577
5.500
5.531
203,437
-0.02(-0.37%)
Dec 24, 2015
5.556
5.551
5.551
5.551
291,406
+0.01(+0.19%)
Dec 23, 2015
5.536
5.567
5.520
5.541
383,836
+0.02(+0.28%)
Dec 22, 2015
5.458
5.536
5.448
5.525
276,685
+0.06(+1.13%)
Dec 21, 2015
5.479
5.489
5.453
5.464
197,966
+0.00(+0.00%)
Dec 18, 2015
5.458
5.484
5.412
5.464
359,018
+0.03(+0.57%)
Dec 17, 2015
5.422
5.448
5.381
5.433
507,513
+0.02(+0.38%)
Dec 16, 2015
5.386
5.433
5.345
5.412
517,923
+0.05(+0.96%)
Dec 15, 2015
5.309
5.379
5.309
5.360
340,148
+0.07(+1.36%)
Dec 14, 2015
5.397
5.412
5.273
5.288
330,399
-0.08(-1.54%)
Dec 11, 2015
5.453
5.489
5.335
5.371
266,402
-0.07(-1.23%)
Dec 10, 2015
5.520
5.524
5.427
5.438
107,100
-0.07(-1.22%)
Dec 09, 2015
5.536
5.571
5.459
5.505
137,543
-0.03(-0.56%)
Dec 08, 2015
5.515
5.536
5.495
5.536
94,318
+0.04(+0.65%)
Dec 07, 2015
5.530
5.530
5.479
5.500
126,746
-0.03(-0.56%)
Dec 04, 2015
5.530
5.541
5.505
5.530
84,446
-0.01(-0.09%)
Dec 03, 2015
5.546
5.546
5.495
5.536
109,212
+0.01(+0.09%)
Dec 02, 2015
5.571
5.571
5.515
5.530
86,178
-0.05(-0.92%)
Dec 01, 2015
5.571
5.582
5.561
5.582
139,722
+0.03(+0.55%)
Nov 30, 2015
5.566
5.582
5.536
5.551
118,606
-0.01(-0.09%)
Nov 27, 2015
5.525
5.561
5.525
5.556
51,799
+0.05(+0.84%)
Nov 25, 2015
5.500
5.510
5.510
5.510
135,401
+0.01(+0.09%)
Nov 24, 2015
5.551
5.551
5.489
5.505
146,383
-0.04(-0.65%)
Nov 23, 2015
5.536
5.546
5.500
5.541
147,507
+0.02(+0.37%)
Nov 20, 2015
5.505
5.520
5.495
5.520
198,343
+0.02(+0.28%)
Nov 19, 2015
5.500
5.520
5.495
5.505
125,480
+0.00(+0.00%)
Nov 18, 2015
5.525
5.551
5.489
5.505
259,757
-0.01(-0.09%)
Nov 17, 2015
5.571
5.571
5.510
5.510
100,893
-0.06(-1.11%)
Nov 16, 2015
5.571
5.572
5.546
5.572
104,629
+0.01(+0.19%)
Nov 13, 2015
5.515
5.561
5.485
5.561
119,925
+0.06(+1.11%)
Nov 12, 2015
5.531
5.551
5.495
5.500
82,390
-0.03(-0.48%)
Nov 11, 2015
5.520
5.536
5.505
5.527
122,691
-0.02(-0.44%)
Nov 10, 2015
5.526
5.551
5.459
5.551
171,850
+0.01(+0.18%)
Nov 09, 2015
5.571
5.571
5.515
5.541
131,741
-0.04(-0.73%)
Nov 06, 2015
5.582
5.592
5.505
5.582
147,338
-0.01(-0.18%)
Nov 05, 2015
5.607
5.607
5.566
5.592
101,506
-0.02(-0.36%)
Nov 04, 2015
5.633
5.633
5.582
5.612
168,851
-0.01(-0.18%)
Nov 03, 2015
5.612
5.633
5.587
5.622
125,010
+0.01(+0.09%)
Nov 02, 2015
5.597
5.633
5.566
5.617
133,809
+0.03(+0.46%)
Oct 30, 2015
5.622
5.627
5.571
5.592
66,170
-0.02(-0.36%)
Oct 29, 2015
5.612
5.627
5.595
5.612
131,017
+0.01(+0.09%)
Oct 28, 2015
5.627
5.630
5.597
5.607
114,312
-0.02(-0.36%)
Oct 27, 2015
5.633
5.663
5.587
5.627
175,676
-0.01(-0.09%)
Oct 26, 2015
5.668
5.668
5.633
5.633
53,690
-0.04(-0.66%)
Oct 23, 2015
5.678
5.684
5.643
5.670
77,972
+0.02(+0.30%)
Oct 22, 2015
5.653
5.663
5.612
5.653
96,493
+0.02(+0.41%)
Oct 21, 2015
5.653
5.678
5.622
5.630
91,514
-0.02(-0.32%)
Oct 20, 2015
5.612
5.648
5.607
5.648
135,269
+0.03(+0.54%)
Oct 19, 2015
5.597
5.648
5.597
5.617
84,597
+0.02(+0.36%)
Oct 16, 2015
5.576
5.607
5.571
5.597
134,472
-0.01(-0.18%)
Oct 15, 2015
5.607
5.607
5.566
5.607
230,436
-0.01(-0.09%)
Oct 14, 2015
5.633
5.638
5.607
5.612
131,798
-0.03(-0.45%)
Oct 13, 2015
5.673
5.683
5.622
5.638
110,179
-0.03(-0.45%)
Oct 12, 2015
5.698
5.704
5.658
5.663
74,683
-0.06(-1.06%)
Oct 09, 2015
5.729
5.775
5.698
5.724
112,151
-0.01(-0.18%)
Oct 08, 2015
5.663
5.734
5.633
5.734
208,165
+0.08(+1.44%)
Oct 07, 2015
5.673
5.683
5.638
5.653
114,682
+0.00(+0.00%)
Oct 06, 2015
5.643
5.653
5.622
5.653
82,391
+0.01(+0.09%)
Oct 05, 2015
5.658
5.668
5.628
5.648
100,563
-0.01(-0.09%)
Oct 02, 2015
5.673
5.673
5.628
5.653
114,293
-0.04(-0.62%)
Oct 01, 2015
5.714
5.719
5.663
5.688
222,587
-0.05(-0.88%)
Sep 30, 2015
5.673
5.739
5.643
5.739
263,419
+0.07(+1.16%)
Sep 29, 2015
5.688
5.719
5.617
5.673
214,910
+0.02(+0.27%)
Sep 28, 2015
5.739
5.754
5.658
5.658
99,760
-0.08(-1.41%)
Sep 25, 2015
5.769
5.775
5.734
5.739
150,026
-0.01(-0.18%)
Sep 24, 2015
5.780
5.780
5.744
5.749
70,266
-0.04(-0.61%)
Sep 23, 2015
5.754
5.790
5.739
5.785
119,660
+0.05(+0.80%)
Sep 22, 2015
5.744
5.763
5.724
5.739
97,782
-0.04(-0.61%)
Sep 21, 2015
5.800
5.805
5.754
5.775
65,211
+0.01(+0.09%)
Sep 18, 2015
5.769
5.785
5.739
5.769
103,784
-0.02(-0.26%)
Sep 17, 2015
5.790
5.793
5.767
5.785
118,578
+0.00(+0.00%)
Sep 16, 2015
5.769
5.785
5.744
5.785
51,238
+0.02(+0.35%)
Sep 15, 2015
5.775
5.785
5.739
5.764
68,463
+0.01(+0.18%)
Sep 14, 2015
5.779
5.790
5.754
5.754
47,605
-0.02(-0.35%)
Sep 11, 2015
5.759
5.779
5.757
5.774
58,391
+0.01(+0.18%)
Sep 10, 2015
5.734
5.785
5.724
5.764
75,464
+0.03(+0.53%)
Sep 09, 2015
5.769
5.795
5.714
5.734
72,361
-0.04(-0.61%)
Sep 08, 2015
5.764
5.774
5.729
5.769
152,646
+0.03(+0.44%)
Sep 04, 2015
5.704
5.744
5.744
5.744
100,532
+0.02(+0.26%)
Sep 03, 2015
5.749
5.754
5.719
5.729
99,534
-0.02(-0.35%)
Sep 02, 2015
5.704
5.749
5.694
5.749
72,799
+0.04(+0.62%)
Sep 01, 2015
5.684
5.759
5.679
5.714
220,817
+0.01(+0.09%)
Aug 31, 2015
5.704
5.739
5.679
5.709
96,148
+0.02(+0.35%)
Aug 28, 2015
5.704
5.704
5.658
5.689
92,049
-0.05(-0.79%)
Aug 27, 2015
5.694
5.749
5.674
5.734
126,965
+0.06(+0.98%)
Aug 26, 2015
5.674
5.698
5.593
5.679
106,776
+0.03(+0.54%)
Aug 25, 2015
5.638
5.653
5.597
5.648
204,625
+0.11(+1.91%)
Aug 24, 2015
5.578
5.679
4.720
5.542
444,116
-0.18(-3.17%)
Aug 21, 2015
5.729
5.754
5.704
5.724
192,305
-0.02(-0.35%)
Aug 20, 2015
5.774
5.774
5.734
5.744
79,523
-0.05(-0.87%)
Aug 19, 2015
5.790
5.795
5.759
5.795
67,594
+0.01(+0.09%)
Aug 18, 2015
5.800
5.800
5.769
5.790
97,787
-0.01(-0.22%)
Aug 17, 2015
5.825
5.825
5.790
5.802
78,738
-0.01(-0.22%)
Aug 14, 2015
5.825
5.840
5.800
5.815
86,354
+0.01(+0.17%)
Aug 13, 2015
5.800
5.820
5.775
5.805
90,099
+0.01(+0.09%)
Aug 12, 2015
5.780
5.810
5.765
5.800
65,527
+0.02(+0.35%)
Aug 11, 2015
5.760
5.785
5.755
5.780
111,731
+0.02(+0.37%)
Aug 10, 2015
5.790
5.800
5.744
5.758
80,490
-0.00(-0.03%)
Aug 07, 2015
5.805
5.810
5.755
5.760
111,415
-0.02(-0.26%)
Aug 06, 2015
5.825
5.825
5.770
5.775
121,741
-0.05(-0.86%)
Aug 05, 2015
5.830
5.840
5.795
5.825
58,289
+0.01(+0.17%)
Aug 04, 2015
5.805
5.840
5.805
5.815
55,634
-0.01(-0.09%)
Aug 03, 2015
5.810
5.840
5.802
5.820
87,881
+0.01(+0.22%)
Jul 31, 2015
5.820
5.820
5.795
5.807
98,421
-0.01(-0.13%)
Jul 30, 2015
5.739
5.815
5.739
5.815
112,375
+0.07(+1.22%)
Jul 29, 2015
5.729
5.765
5.694
5.744
73,386
+0.04(+0.70%)
Jul 28, 2015
5.719
5.729
5.689
5.704
146,081
-0.01(-0.09%)
Jul 27, 2015
5.734
5.744
5.694
5.709
110,852
+0.02(+0.26%)
Jul 24, 2015
5.810
5.810
5.694
5.694
91,795
-0.10(-1.65%)
Jul 23, 2015
5.810
5.820
5.790
5.790
259,893
-0.01(-0.09%)
Jul 22, 2015
5.805
5.810
5.790
5.795
253,023
-0.01(-0.17%)
Jul 21, 2015
5.795
5.815
5.785
5.805
161,127
+0.01(+0.17%)
Jul 20, 2015
5.795
5.815
5.785
5.795
113,131
+0.00(+0.00%)
Jul 17, 2015
5.840
5.850
5.795
5.795
180,872
-0.04(-0.69%)
Jul 16, 2015
5.805
5.835
5.805
5.835
109,549
+0.03(+0.52%)
Jul 15, 2015
5.805
5.820
5.800
5.805
285,000
+0.02(+0.26%)
Jul 14, 2015
5.795
5.800
5.775
5.790
89,634
-0.00(-0.09%)
Jul 13, 2015
5.780
5.795
5.778
5.795
125,442
+0.02(+0.39%)
Jul 10, 2015
5.765
5.780
5.765
5.772
156,002
+0.02(+0.30%)
Jul 09, 2015
5.760
5.770
5.745
5.755
237,116
+0.02(+0.35%)
Jul 08, 2015
5.715
5.750
5.715
5.735
165,696
-0.00(-0.09%)
Jul 07, 2015
5.740
5.750
5.725
5.740
128,407
+0.00(+0.00%)
Jul 06, 2015
5.705
5.745
5.688
5.740
78,075
+0.02(+0.44%)
Jul 02, 2015
5.720
5.715
5.715
5.715
72,930
+0.00(+0.00%)
Jul 01, 2015
5.720
5.730
5.700
5.715
105,126
+0.03(+0.62%)
Jun 30, 2015
5.660
5.755
5.640
5.680
139,613
+0.05(+0.89%)
Jun 29, 2015
5.690
5.693
5.615
5.630
260,944
-0.06(-1.05%)
Jun 26, 2015
5.720
5.720
5.680
5.690
163,095
-0.03(-0.52%)
Jun 25, 2015
5.750
5.770
5.705
5.720
105,705
-0.03(-0.61%)
Jun 24, 2015
5.765
5.780
5.730
5.755
145,137
-0.00(-0.09%)
Jun 23, 2015
5.765
5.770
5.760
5.760
95,570
+0.00(+0.00%)
Jun 22, 2015
5.775
5.785
5.760
5.760
169,847
-0.01(-0.17%)
Jun 19, 2015
5.775
5.780
5.765
5.770
93,633
-0.00(-0.09%)
Jun 18, 2015
5.780
5.785
5.770
5.775
160,264
+0.00(+0.09%)
Jun 17, 2015
5.755
5.780
5.755
5.770
212,185
+0.02(+0.35%)
Jun 16, 2015
5.715
5.750
5.705
5.750
92,234
+0.04(+0.70%)
Jun 15, 2015
5.745
5.745
5.705
5.710
86,272
-0.01(-0.26%)
Jun 12, 2015
5.740
5.760
5.725
5.725
84,028
-0.03(-0.52%)
Jun 11, 2015
5.750
5.779
5.740
5.755
69,251
+0.00(+0.00%)
Jun 10, 2015
5.799
5.809
5.755
5.755
121,951
-0.04(-0.77%)
Jun 09, 2015
5.804
5.809
5.764
5.799
154,039
-0.00(-0.09%)
Jun 08, 2015
5.799
5.809
5.779
5.804
171,014
+0.00(+0.00%)
Jun 05, 2015
5.779
5.804
5.750
5.804
199,712
+0.02(+0.43%)
Jun 04, 2015
5.794
5.794
5.764
5.779
94,286
-0.01(-0.26%)
Jun 03, 2015
5.794
5.794
5.779
5.794
56,619
+0.01(+0.17%)
Jun 02, 2015
5.764
5.789
5.745
5.784
89,553
+0.02(+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.