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 08, 2023
7.450
7.450
7.424
7.445
67,705
-0.00(-0.06%)
May 05, 2023
7.441
7.467
7.415
7.450
94,661
+0.03(+0.47%)
May 04, 2023
7.432
7.450
7.406
7.415
83,231
-0.04(-0.58%)
May 03, 2023
7.458
7.493
7.458
7.458
55,551
+0.00(+0.00%)
May 02, 2023
7.502
7.524
7.424
7.458
85,089
-0.08(-1.04%)
May 01, 2023
7.493
7.554
7.493
7.537
105,890
+0.01(+0.12%)
Apr 28, 2023
7.476
7.554
7.476
7.528
96,573
+0.03(+0.46%)
Apr 27, 2023
7.450
7.519
7.450
7.493
59,563
+0.01(+0.12%)
Apr 26, 2023
7.441
7.510
7.406
7.484
62,817
+0.00(+0.06%)
Apr 25, 2023
7.502
7.517
7.463
7.480
102,240
-0.05(-0.63%)
Apr 24, 2023
7.519
7.554
7.510
7.528
113,471
-0.03(-0.34%)
Apr 21, 2023
7.563
7.576
7.545
7.554
79,539
-0.03(-0.46%)
Apr 20, 2023
7.571
7.623
7.571
7.589
60,634
-0.02(-0.23%)
Apr 19, 2023
7.615
7.632
7.580
7.606
50,136
-0.03(-0.45%)
Apr 18, 2023
7.632
7.641
7.606
7.641
66,659
+0.05(+0.63%)
Apr 17, 2023
7.546
7.606
7.546
7.593
103,595
+0.05(+0.63%)
Apr 14, 2023
7.580
7.623
7.516
7.546
85,011
-0.06(-0.79%)
Apr 13, 2023
7.597
7.614
7.555
7.606
68,631
+0.03(+0.34%)
Apr 12, 2023
7.571
7.597
7.537
7.580
75,587
+0.03(+0.34%)
Apr 11, 2023
7.511
7.563
7.511
7.554
30,163
+0.03(+0.34%)
Apr 10, 2023
7.477
7.529
7.456
7.529
56,917
+0.07(+0.92%)
Apr 06, 2023
7.434
7.494
7.434
7.460
66,938
+0.02(+0.23%)
Apr 05, 2023
7.468
7.477
7.417
7.443
98,372
-0.03(-0.35%)
Apr 04, 2023
7.546
7.559
7.464
7.468
106,884
-0.09(-1.25%)
Apr 03, 2023
7.511
7.580
7.474
7.563
103,170
+0.09(+1.15%)
Mar 31, 2023
7.511
7.520
7.477
7.477
155,422
-0.01(-0.11%)
Mar 30, 2023
7.460
7.507
7.417
7.486
48,301
+0.04(+0.58%)
Mar 29, 2023
7.400
7.460
7.400
7.443
74,493
+0.07(+0.93%)
Mar 28, 2023
7.382
7.434
7.357
7.374
71,754
+0.00(+0.00%)
Mar 27, 2023
7.374
7.417
7.374
7.374
46,980
+0.01(+0.12%)
Mar 24, 2023
7.382
7.410
7.344
7.365
77,034
-0.03(-0.46%)
Mar 23, 2023
7.451
7.486
7.374
7.400
121,158
-0.03(-0.35%)
Mar 22, 2023
7.391
7.468
7.391
7.425
113,206
+0.02(+0.23%)
Mar 21, 2023
7.365
7.434
7.365
7.408
123,549
+0.05(+0.70%)
Mar 20, 2023
7.271
7.365
7.271
7.357
89,090
+0.08(+1.06%)
Mar 17, 2023
7.382
7.382
7.271
7.279
76,984
-0.15(-1.97%)
Mar 16, 2023
7.374
7.477
7.374
7.425
76,545
-0.02(-0.26%)
Mar 15, 2023
7.487
7.496
7.411
7.445
111,552
-0.13(-1.69%)
Mar 14, 2023
7.487
7.623
7.487
7.572
99,032
+0.12(+1.60%)
Mar 13, 2023
7.555
7.577
7.453
7.453
83,905
-0.16(-2.12%)
Mar 10, 2023
7.751
7.809
7.606
7.615
108,549
-0.16(-2.08%)
Mar 09, 2023
7.879
7.893
7.768
7.777
86,968
-0.11(-1.40%)
Mar 08, 2023
7.896
7.924
7.862
7.887
47,055
-0.02(-0.22%)
Mar 07, 2023
7.938
7.955
7.896
7.904
65,166
-0.05(-0.64%)
Mar 06, 2023
7.947
7.972
7.947
7.955
52,760
+0.01(+0.11%)
Mar 03, 2023
7.955
7.981
7.938
7.947
74,802
-0.02(-0.21%)
Mar 02, 2023
7.896
7.981
7.879
7.964
82,033
+0.03(+0.43%)
Mar 01, 2023
7.904
7.955
7.879
7.930
41,427
+0.00(+0.00%)
Feb 28, 2023
7.896
7.964
7.887
7.930
126,733
+0.04(+0.54%)
Feb 27, 2023
7.862
7.896
7.836
7.887
52,956
+0.05(+0.65%)
Feb 24, 2023
7.743
7.857
7.715
7.836
70,255
+0.06(+0.77%)
Feb 23, 2023
7.743
7.802
7.700
7.777
108,975
+0.03(+0.33%)
Feb 22, 2023
7.743
7.787
7.726
7.751
48,288
+0.03(+0.33%)
Feb 21, 2023
7.870
7.909
7.726
7.726
67,554
-0.17(-2.16%)
Feb 17, 2023
7.887
7.955
7.887
7.896
84,743
-0.04(-0.54%)
Feb 16, 2023
7.913
7.981
7.913
7.938
99,799
-0.00(-0.03%)
Feb 15, 2023
7.915
7.958
7.911
7.940
78,554
+0.01(+0.11%)
Feb 14, 2023
7.949
7.949
7.915
7.932
96,260
-0.02(-0.21%)
Feb 13, 2023
7.923
7.991
7.915
7.949
91,207
+0.03(+0.43%)
Feb 10, 2023
7.898
7.932
7.856
7.915
118,736
+0.01(+0.11%)
Feb 09, 2023
7.907
7.966
7.898
7.907
152,362
+0.03(+0.32%)
Feb 08, 2023
7.822
7.898
7.822
7.881
100,734
+0.03(+0.32%)
Feb 07, 2023
7.687
7.873
7.687
7.856
127,897
+0.15(+1.97%)
Feb 06, 2023
7.738
7.780
7.675
7.704
112,703
-0.02(-0.22%)
Feb 03, 2023
7.763
7.805
7.721
7.721
93,806
-0.06(-0.76%)
Feb 02, 2023
7.755
7.831
7.696
7.780
98,197
+0.07(+0.87%)
Feb 01, 2023
7.713
7.730
7.671
7.713
102,424
+0.02(+0.22%)
Jan 31, 2023
7.679
7.704
7.654
7.696
130,689
+0.05(+0.66%)
Jan 30, 2023
7.603
7.671
7.595
7.645
46,786
+0.05(+0.67%)
Jan 27, 2023
7.569
7.624
7.569
7.595
88,170
+0.01(+0.11%)
Jan 26, 2023
7.569
7.637
7.561
7.586
48,156
+0.04(+0.56%)
Jan 25, 2023
7.586
7.628
7.544
7.544
117,695
-0.06(-0.78%)
Jan 24, 2023
7.586
7.689
7.586
7.603
113,786
+0.05(+0.67%)
Jan 23, 2023
7.519
7.586
7.519
7.553
99,711
+0.03(+0.45%)
Jan 20, 2023
7.485
7.544
7.485
7.519
43,520
+0.03(+0.45%)
Jan 19, 2023
7.502
7.536
7.485
7.485
57,695
-0.04(-0.56%)
Jan 18, 2023
7.561
7.620
7.494
7.527
153,144
-0.03(-0.45%)
Jan 17, 2023
7.595
7.603
7.523
7.561
74,713
-0.06(-0.77%)
Jan 13, 2023
7.536
7.620
7.536
7.620
92,283
+0.02(+0.22%)
Jan 12, 2023
7.544
7.603
7.510
7.603
93,629
+0.05(+0.67%)
Jan 11, 2023
7.468
7.561
7.468
7.553
110,339
+0.07(+0.90%)
Jan 10, 2023
7.409
7.494
7.409
7.485
94,536
+0.06(+0.79%)
Jan 09, 2023
7.451
7.476
7.409
7.426
93,191
-0.01(-0.11%)
Jan 06, 2023
7.401
7.443
7.384
7.435
72,312
+0.06(+0.80%)
Jan 05, 2023
7.401
7.435
7.342
7.376
144,887
-0.09(-1.24%)
Jan 04, 2023
7.443
7.485
7.376
7.468
116,714
+0.00(+0.00%)
Jan 03, 2023
7.392
7.468
7.376
7.468
56,025
+0.08(+1.03%)
Dec 30, 2022
7.392
7.443
7.330
7.392
117,876
+0.02(+0.23%)
Dec 29, 2022
7.367
7.418
7.325
7.376
107,168
-0.02(-0.28%)
Dec 28, 2022
7.255
7.488
7.180
7.397
434,709
+0.13(+1.84%)
Dec 27, 2022
7.280
7.330
7.255
7.263
119,849
-0.02(-0.23%)
Dec 23, 2022
7.246
7.322
7.246
7.280
43,642
+0.03(+0.35%)
Dec 22, 2022
7.238
7.280
7.238
7.255
53,572
-0.03(-0.34%)
Dec 21, 2022
7.196
7.280
7.168
7.280
66,865
+0.09(+1.28%)
Dec 20, 2022
7.096
7.188
7.096
7.188
63,670
+0.08(+1.06%)
Dec 19, 2022
7.205
7.205
7.096
7.113
60,092
-0.09(-1.27%)
Dec 16, 2022
7.130
7.221
7.130
7.205
63,320
+0.02(+0.23%)
Dec 15, 2022
7.171
7.221
7.155
7.188
101,319
+0.01(+0.12%)
Dec 14, 2022
7.255
7.284
7.180
7.180
59,218
-0.08(-1.15%)
Dec 13, 2022
7.305
7.330
7.246
7.263
35,453
+0.00(+0.00%)
Dec 12, 2022
7.205
7.271
7.205
7.263
49,666
+0.07(+0.93%)
Dec 09, 2022
7.196
7.262
7.171
7.196
42,363
-0.02(-0.34%)
Dec 08, 2022
7.229
7.271
7.221
7.221
64,125
-0.02(-0.23%)
Dec 07, 2022
7.196
7.271
7.188
7.238
73,388
+0.02(+0.34%)
Dec 06, 2022
7.262
7.296
7.213
7.213
80,535
-0.09(-1.25%)
Dec 05, 2022
7.353
7.353
7.246
7.304
80,836
-0.09(-1.23%)
Dec 02, 2022
7.320
7.436
7.320
7.395
67,683
-0.03(-0.45%)
Dec 01, 2022
7.403
7.486
7.403
7.428
50,020
-0.01(-0.11%)
Nov 30, 2022
7.296
7.436
7.279
7.436
73,300
+0.11(+1.47%)
Nov 29, 2022
7.296
7.337
7.279
7.329
69,216
+0.02(+0.34%)
Nov 28, 2022
7.254
7.345
7.254
7.304
64,688
+0.05(+0.68%)
Nov 25, 2022
7.262
7.289
7.229
7.254
41,469
-0.04(-0.53%)
Nov 23, 2022
7.296
7.329
7.280
7.293
20,541
-0.01(-0.15%)
Nov 22, 2022
7.221
7.320
7.221
7.304
85,468
+0.08(+1.15%)
Nov 21, 2022
7.229
7.246
7.213
7.221
46,093
-0.04(-0.57%)
Nov 18, 2022
7.246
7.283
7.246
7.262
38,482
+0.02(+0.23%)
Nov 17, 2022
7.238
7.287
7.238
7.246
36,255
-0.07(-0.90%)
Nov 16, 2022
7.287
7.337
7.279
7.312
45,869
+0.02(+0.23%)
Nov 15, 2022
7.337
7.337
7.279
7.296
62,688
+0.02(+0.31%)
Nov 14, 2022
7.281
7.322
7.261
7.273
209,266
+0.01(+0.11%)
Nov 11, 2022
7.347
7.347
7.248
7.265
58,749
-0.05(-0.67%)
Nov 10, 2022
7.240
7.314
7.240
7.314
68,065
+0.13(+1.83%)
Nov 09, 2022
7.174
7.183
7.150
7.183
60,247
-0.02(-0.23%)
Nov 08, 2022
7.207
7.232
7.166
7.199
36,138
-0.02(-0.34%)
Nov 07, 2022
7.199
7.256
7.199
7.224
47,868
+0.02(+0.34%)
Nov 04, 2022
7.076
7.199
7.076
7.199
62,897
+0.13(+1.86%)
Nov 03, 2022
7.010
7.075
6.989
7.068
44,706
+0.05(+0.70%)
Nov 02, 2022
7.027
7.076
6.994
7.019
61,044
-0.04(-0.58%)
Nov 01, 2022
7.027
7.068
6.969
7.060
133,061
+0.03(+0.47%)
Oct 31, 2022
7.010
7.050
6.986
7.027
42,558
-0.03(-0.46%)
Oct 28, 2022
6.953
7.060
6.953
7.060
56,268
+0.07(+1.06%)
Oct 27, 2022
7.010
7.010
6.953
6.986
74,547
-0.02(-0.35%)
Oct 26, 2022
6.953
7.033
6.953
7.010
94,728
+0.01(+0.12%)
Oct 25, 2022
6.961
7.019
6.937
7.002
53,388
+0.05(+0.71%)
Oct 24, 2022
6.978
7.019
6.953
6.953
90,526
-0.08(-1.17%)
Oct 21, 2022
7.051
7.051
6.969
7.035
37,859
-0.05(-0.69%)
Oct 20, 2022
7.068
7.092
7.027
7.084
36,138
+0.00(+0.00%)
Oct 19, 2022
7.051
7.125
7.035
7.084
71,187
+0.01(+0.12%)
Oct 18, 2022
7.035
7.097
7.010
7.076
43,602
+0.05(+0.70%)
Oct 17, 2022
7.010
7.043
6.994
7.027
54,294
+0.05(+0.76%)
Oct 14, 2022
7.014
7.014
6.957
6.974
30,084
-0.05(-0.69%)
Oct 13, 2022
6.965
7.039
6.965
7.022
40,658
-0.01(-0.12%)
Oct 12, 2022
7.039
7.079
7.030
7.030
43,502
-0.04(-0.57%)
Oct 11, 2022
7.087
7.087
7.014
7.071
36,624
+0.00(+0.00%)
Oct 10, 2022
7.087
7.144
6.965
7.071
93,695
-0.03(-0.46%)
Oct 07, 2022
7.104
7.144
7.055
7.104
101,314
-0.03(-0.46%)
Oct 06, 2022
7.104
7.152
7.095
7.136
103,129
+0.01(+0.11%)
Oct 05, 2022
7.063
7.180
7.063
7.128
87,999
+0.04(+0.57%)
Oct 04, 2022
7.039
7.144
7.039
7.087
103,608
+0.05(+0.69%)
Oct 03, 2022
7.006
7.095
7.006
7.039
67,717
+0.03(+0.46%)
Sep 30, 2022
6.982
7.030
6.933
7.006
80,158
+0.01(+0.12%)
Sep 29, 2022
7.039
7.071
6.957
6.998
74,335
-0.11(-1.49%)
Sep 28, 2022
7.047
7.144
6.974
7.104
107,348
+0.06(+0.81%)
Sep 27, 2022
7.030
7.104
6.974
7.047
78,278
+0.02(+0.23%)
Sep 26, 2022
6.998
7.055
6.990
7.030
34,250
-0.02(-0.35%)
Sep 23, 2022
7.128
7.136
6.998
7.055
86,427
-0.08(-1.14%)
Sep 22, 2022
7.144
7.169
7.112
7.136
66,240
-0.04(-0.57%)
Sep 21, 2022
7.201
7.266
7.071
7.177
71,333
-0.02(-0.34%)
Sep 20, 2022
7.169
7.217
7.169
7.201
38,412
-0.04(-0.56%)
Sep 19, 2022
7.225
7.258
7.169
7.242
46,384
+0.00(+0.00%)
Sep 16, 2022
7.258
7.258
7.185
7.242
56,030
-0.02(-0.33%)
Sep 15, 2022
7.322
7.355
7.266
7.266
43,804
-0.09(-1.21%)
Sep 14, 2022
7.355
7.379
7.322
7.355
36,996
+0.01(+0.11%)
Sep 13, 2022
7.363
7.379
7.322
7.347
76,115
-0.04(-0.55%)
Sep 12, 2022
7.435
7.484
7.387
7.387
44,726
-0.05(-0.65%)
Sep 09, 2022
7.363
7.451
7.360
7.435
35,265
+0.07(+0.99%)
Sep 08, 2022
7.298
7.389
7.294
7.363
63,572
+0.02(+0.33%)
Sep 07, 2022
7.266
7.354
7.266
7.339
34,174
+0.04(+0.55%)
Sep 06, 2022
7.330
7.322
7.274
7.298
45,763
-0.02(-0.33%)
Sep 02, 2022
7.347
7.403
7.322
7.322
21,659
-0.02(-0.22%)
Sep 01, 2022
7.330
7.403
7.330
7.339
61,971
-0.06(-0.87%)
Aug 31, 2022
7.411
7.446
7.387
7.403
37,413
-0.02(-0.22%)
Aug 30, 2022
7.427
7.451
7.404
7.419
64,272
-0.03(-0.38%)
Aug 29, 2022
7.427
7.480
7.427
7.447
48,267
-0.02(-0.27%)
Aug 26, 2022
7.564
7.564
7.451
7.468
39,961
-0.07(-0.96%)
Aug 25, 2022
7.564
7.588
7.532
7.540
46,899
-0.02(-0.32%)
Aug 24, 2022
7.540
7.588
7.540
7.564
29,023
+0.00(+0.00%)
Aug 23, 2022
7.516
7.564
7.516
7.564
35,321
+0.03(+0.43%)
Aug 22, 2022
7.556
7.576
7.524
7.532
37,974
-0.08(-1.06%)
Aug 19, 2022
7.653
7.665
7.613
7.613
29,056
-0.06(-0.74%)
Aug 18, 2022
7.645
7.685
7.645
7.669
14,930
+0.02(+0.32%)
Aug 17, 2022
7.685
7.709
7.641
7.645
26,064
-0.06(-0.73%)
Aug 16, 2022
7.701
7.727
7.685
7.701
33,043
-0.02(-0.21%)
Aug 15, 2022
7.709
7.717
7.629
7.717
54,256
+0.02(+0.21%)
Aug 12, 2022
7.605
7.701
7.605
7.701
53,448
+0.12(+1.59%)
Aug 11, 2022
7.597
7.674
7.557
7.581
54,190
+0.01(+0.11%)
Aug 10, 2022
7.509
7.573
7.493
7.573
53,002
+0.09(+1.18%)
Aug 09, 2022
7.493
7.509
7.429
7.485
27,151
-0.01(-0.11%)
Aug 08, 2022
7.445
7.501
7.441
7.493
32,574
+0.05(+0.65%)
Aug 05, 2022
7.453
7.473
7.421
7.445
17,930
-0.03(-0.43%)
Aug 04, 2022
7.453
7.497
7.445
7.477
40,169
-0.01(-0.11%)
Aug 03, 2022
7.477
7.485
7.445
7.485
15,342
+0.04(+0.54%)
Aug 02, 2022
7.437
7.469
7.405
7.445
52,806
-0.03(-0.43%)
Aug 01, 2022
7.405
7.477
7.389
7.477
80,181
+0.06(+0.76%)
Jul 29, 2022
7.349
7.485
7.349
7.421
105,654
+0.03(+0.43%)
Jul 28, 2022
7.269
7.605
7.269
7.389
103,298
+0.12(+1.65%)
Jul 27, 2022
7.253
7.281
7.229
7.269
38,033
+0.04(+0.55%)
Jul 26, 2022
7.205
7.247
7.197
7.229
29,261
-0.02(-0.22%)
Jul 25, 2022
7.245
7.293
7.229
7.245
44,894
+0.01(+0.11%)
Jul 22, 2022
7.253
7.301
7.221
7.237
56,754
+0.00(+0.00%)
Jul 21, 2022
7.124
7.237
7.124
7.237
57,397
+0.11(+1.57%)
Jul 20, 2022
7.164
7.164
7.116
7.124
40,480
+0.00(+0.00%)
Jul 19, 2022
7.077
7.132
7.045
7.124
39,869
+0.06(+0.90%)
Jul 18, 2022
7.124
7.132
7.045
7.061
50,710
+0.00(+0.00%)
Jul 15, 2022
7.061
7.108
7.013
7.061
38,262
+0.01(+0.11%)
Jul 14, 2022
7.053
7.077
7.013
7.053
45,574
-0.06(-0.78%)
Jul 13, 2022
7.061
7.132
7.061
7.108
41,026
+0.00(+0.00%)
Jul 12, 2022
7.069
7.116
7.045
7.108
59,371
+0.04(+0.56%)
Jul 11, 2022
7.116
7.116
7.040
7.069
42,059
-0.05(-0.67%)
Jul 08, 2022
7.132
7.132
7.069
7.116
67,256
+0.02(+0.22%)
Jul 07, 2022
7.077
7.101
7.041
7.101
78,661
+0.06(+0.91%)
Jul 06, 2022
7.045
7.069
7.021
7.037
50,016
-0.01(-0.11%)
Jul 05, 2022
7.093
7.093
7.029
7.045
59,515
-0.09(-1.23%)
Jul 01, 2022
7.037
7.140
7.037
7.132
55,323
+0.06(+0.90%)
Jun 30, 2022
7.037
7.069
6.989
7.069
131,336
+0.02(+0.34%)
Jun 29, 2022
7.069
7.108
7.037
7.045
85,506
-0.02(-0.23%)
Jun 28, 2022
7.061
7.108
7.061
7.061
36,344
-0.01(-0.11%)
Jun 27, 2022
7.045
7.069
7.041
7.069
68,402
-0.01(-0.11%)
Jun 24, 2022
7.013
7.077
7.013
7.077
33,681
+0.09(+1.25%)
Jun 23, 2022
7.013
7.045
6.981
6.989
21,906
-0.02(-0.23%)
Jun 22, 2022
6.957
7.053
6.941
7.005
41,542
-0.02(-0.23%)
Jun 21, 2022
7.021
7.092
7.013
7.021
61,834
+0.00(+0.00%)
Jun 17, 2022
6.917
7.029
6.902
7.021
143,286
+0.10(+1.38%)
Jun 16, 2022
7.164
7.196
6.862
6.925
324,680
-0.29(-4.08%)
Jun 15, 2022
7.244
7.296
7.192
7.220
45,482
-0.02(-0.22%)
Jun 14, 2022
7.117
7.268
7.110
7.236
122,399
+0.13(+1.78%)
Jun 13, 2022
7.275
7.275
7.109
7.109
77,512
-0.21(-2.92%)
Jun 10, 2022
7.315
7.331
7.279
7.323
109,712
-0.05(-0.64%)
Jun 09, 2022
7.402
7.418
7.362
7.370
58,573
-0.05(-0.64%)
Jun 08, 2022
7.418
7.465
7.402
7.418
138,014
-0.02(-0.32%)
Jun 07, 2022
7.378
7.457
7.378
7.441
67,111
+0.01(+0.11%)
Jun 06, 2022
7.378
7.441
7.347
7.434
120,783
+0.09(+1.18%)
Jun 03, 2022
7.362
7.390
7.339
7.347
133,340
-0.06(-0.85%)
Jun 02, 2022
7.354
7.426
7.331
7.410
110,004
+0.04(+0.54%)
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.