Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Energy and Resources Trust (NY: BGR )

13.30 +0.18 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 10.10 10.13 9.965 10.01 258,636 -0.00(-0.02%)
May 30, 2007 10.26 10.26 9.863 10.02 271,740 +0.14(+1.42%)
May 29, 2007 9.879 9.958 9.815 9.875 177,520 -0.00(-0.03%)
May 25, 2007 9.856 9.901 9.734 9.879 329,145 +0.06(+0.62%)
May 24, 2007 10.11 10.18 9.666 9.818 417,749 -0.35(-3.44%)
May 23, 2007 10.12 10.19 10.08 10.17 262,692 +0.09(+0.92%)
May 22, 2007 10.16 10.17 10.05 10.07 308,554 -0.07(-0.66%)
May 21, 2007 10.14 10.23 10.08 10.14 345,057 -0.00(-0.03%)
May 18, 2007 10.14 10.24 10.13 10.14 331,329 -0.05(-0.53%)
May 17, 2007 10.03 10.26 10.00 10.20 313,546 +0.18(+1.82%)
May 16, 2007 9.994 10.04 9.933 10.02 265,188 +0.02(+0.22%)
May 15, 2007 9.965 10.09 9.907 9.994 277,356 +0.03(+0.26%)
May 14, 2007 10.04 10.07 9.936 9.968 338,193 +0.01(+0.13%)
May 11, 2007 9.747 10.03 9.747 9.956 294,203 +0.21(+2.14%)
May 10, 2007 9.766 9.811 9.718 9.747 346,305 -0.02(-0.23%)
May 09, 2007 9.821 9.822 9.702 9.770 341,313 +0.03(+0.30%)
May 08, 2007 9.690 9.773 9.632 9.741 373,135 +0.02(+0.20%)
May 07, 2007 9.744 9.766 9.712 9.722 260,508 -0.03(-0.26%)
May 04, 2007 9.709 9.779 9.702 9.747 271,740 +0.05(+0.50%)
May 03, 2007 9.648 9.776 9.648 9.699 283,907 +0.05(+0.53%)
May 02, 2007 9.629 9.696 9.629 9.648 251,149 +0.00(+0.00%)
May 01, 2007 9.683 9.696 9.635 9.648 313,858 -0.04(-0.46%)
Apr 30, 2007 9.747 9.789 9.673 9.693 217,142 -0.07(-0.69%)
Apr 27, 2007 9.754 9.805 9.696 9.760 284,219 +0.04(+0.40%)
Apr 26, 2007 9.616 9.824 9.600 9.722 259,572 +0.09(+0.90%)
Apr 25, 2007 9.568 9.677 9.555 9.635 389,359 +0.07(+0.72%)
Apr 24, 2007 9.613 9.686 9.532 9.566 324,777 -0.03(-0.32%)
Apr 23, 2007 9.494 9.600 9.491 9.597 216,206 +0.11(+1.18%)
Apr 20, 2007 9.433 9.504 9.430 9.484 258,012 +0.05(+0.58%)
Apr 19, 2007 9.456 9.484 9.427 9.430 222,446 -0.06(-0.61%)
Apr 18, 2007 9.520 9.520 9.472 9.488 303,562 -0.03(-0.34%)
Apr 17, 2007 9.632 9.664 9.423 9.520 321,034 -0.08(-0.87%)
Apr 16, 2007 9.561 9.632 9.500 9.603 360,344 +0.04(+0.44%)
Apr 13, 2007 9.388 9.561 9.388 9.561 327,585 +0.20(+2.12%)
Apr 12, 2007 9.334 9.385 9.282 9.363 335,073 +0.02(+0.21%)
Apr 11, 2007 9.295 9.391 9.279 9.343 305,122 +0.02(+0.17%)
Apr 10, 2007 9.279 9.356 9.279 9.327 298,571 +0.05(+0.52%)
Apr 09, 2007 9.305 9.359 9.215 9.279 338,817 +0.01(+0.14%)
Apr 05, 2007 9.135 9.340 9.135 9.266 342,561 +0.15(+1.69%)
Apr 04, 2007 9.167 9.167 9.020 9.113 347,241 -0.05(-0.59%)
Apr 03, 2007 9.032 9.167 9.004 9.167 339,441 +0.13(+1.49%)
Apr 02, 2007 8.946 9.039 8.943 9.032 272,364 +0.08(+0.93%)
Mar 30, 2007 9.032 9.036 8.946 8.949 238,669 -0.07(-0.75%)
Mar 29, 2007 8.952 9.023 8.952 9.016 309,178 +0.05(+0.61%)
Mar 28, 2007 8.965 8.984 8.911 8.962 242,413 +0.01(+0.14%)
Mar 27, 2007 8.946 8.959 8.888 8.949 427,733 -0.02(-0.18%)
Mar 26, 2007 9.032 9.055 8.927 8.965 369,392 -0.06(-0.71%)
Mar 23, 2007 9.045 9.055 8.991 9.029 259,260 +0.03(+0.32%)
Mar 22, 2007 8.933 9.039 8.930 9.000 402,462 +0.09(+0.97%)
Mar 21, 2007 8.766 8.930 8.744 8.914 358,784 +0.16(+1.86%)
Mar 20, 2007 8.686 8.763 8.661 8.750 293,267 +0.09(+1.00%)
Mar 19, 2007 8.593 8.683 8.577 8.664 212,150 +0.06(+0.67%)
Mar 16, 2007 8.622 8.635 8.581 8.606 113,251 +0.03(+0.37%)
Mar 15, 2007 8.606 8.645 8.574 8.574 242,725 -0.05(-0.56%)
Mar 14, 2007 8.600 8.622 8.526 8.622 159,425 +0.02(+0.26%)
Mar 13, 2007 8.747 8.712 8.587 8.600 152,561 -0.15(-1.69%)
Mar 12, 2007 8.757 8.814 8.728 8.747 183,760 -0.05(-0.55%)
Mar 09, 2007 8.798 8.814 8.722 8.795 116,058 +0.03(+0.29%)
Mar 08, 2007 8.706 8.814 8.686 8.770 173,776 +0.09(+1.07%)
Mar 07, 2007 8.619 8.696 8.552 8.677 455,188 +0.10(+1.20%)
Mar 06, 2007 8.420 8.622 8.401 8.574 178,144 +0.18(+2.10%)
Mar 05, 2007 8.500 8.526 8.398 8.398 195,615 -0.12(-1.47%)
Mar 02, 2007 8.597 8.619 8.497 8.523 212,774 -0.07(-0.86%)
Mar 01, 2007 8.593 8.651 8.539 8.597 232,829 -0.04(-0.48%)
Feb 28, 2007 8.622 8.677 8.619 8.638 270,492 -0.01(-0.15%)
Feb 27, 2007 8.754 8.798 8.574 8.651 282,971 -0.18(-2.07%)
Feb 26, 2007 8.773 8.834 8.766 8.834 287,027 +0.07(+0.80%)
Feb 23, 2007 8.706 8.773 8.683 8.763 263,316 +0.09(+1.00%)
Feb 22, 2007 8.629 8.718 8.625 8.677 289,523 +0.04(+0.45%)
Feb 21, 2007 8.635 8.670 8.593 8.638 279,227 +0.00(+0.04%)
Feb 20, 2007 8.616 8.661 8.590 8.635 204,975 +0.00(+0.04%)
Feb 16, 2007 8.641 8.702 8.625 8.632 245,221 -0.01(-0.07%)
Feb 15, 2007 8.654 8.696 8.613 8.638 305,746 +0.00(+0.00%)
Feb 14, 2007 8.667 8.734 8.590 8.638 269,509 -0.02(-0.19%)
Feb 13, 2007 8.548 8.654 8.548 8.654 237,577 +0.10(+1.12%)
Feb 12, 2007 8.600 8.641 8.510 8.558 244,659 -0.04(-0.48%)
Feb 09, 2007 8.641 8.686 8.577 8.600 223,070 -0.04(-0.52%)
Feb 08, 2007 8.683 8.686 8.561 8.645 268,932 -0.02(-0.26%)
Feb 07, 2007 8.728 8.760 8.667 8.667 185,631 -0.06(-0.73%)
Feb 06, 2007 8.741 8.782 8.718 8.731 213,398 -0.01(-0.07%)
Feb 05, 2007 8.814 8.824 8.722 8.738 184,384 -0.07(-0.76%)
Feb 02, 2007 8.789 8.821 8.741 8.805 235,861 +0.02(+0.18%)
Feb 01, 2007 8.747 8.793 8.686 8.789 297,635 +0.07(+0.77%)
Jan 31, 2007 8.731 8.747 8.689 8.722 230,870 -0.01(-0.15%)
Jan 30, 2007 8.667 8.766 8.654 8.734 277,044 +0.04(+0.52%)
Jan 29, 2007 8.673 8.750 8.664 8.689 197,175 +0.00(+0.04%)
Jan 26, 2007 8.622 8.709 8.558 8.686 343,497 +0.06(+0.74%)
Jan 25, 2007 8.715 8.718 8.574 8.622 277,668 -0.06(-0.74%)
Jan 24, 2007 8.625 8.734 8.609 8.686 312,610 +0.04(+0.44%)
Jan 23, 2007 8.571 8.718 8.568 8.648 461,428 +0.04(+0.52%)
Jan 22, 2007 8.629 8.664 8.520 8.603 312,298 -0.05(-0.56%)
Jan 19, 2007 8.472 8.651 8.472 8.651 302,626 +0.18(+2.12%)
Jan 18, 2007 8.465 8.654 8.462 8.472 451,756 -0.04(-0.41%)
Jan 17, 2007 8.385 8.548 8.379 8.507 287,963 +0.12(+1.37%)
Jan 16, 2007 8.398 8.523 8.366 8.391 403,086 +0.01(+0.08%)
Jan 12, 2007 8.369 8.459 8.366 8.385 346,305 +0.02(+0.19%)
Jan 11, 2007 8.330 8.420 8.302 8.369 317,914 +0.01(+0.15%)
Jan 10, 2007 8.324 8.570 8.302 8.356 354,728 -0.04(-0.42%)
Jan 09, 2007 8.398 8.459 8.286 8.391 282,659 -0.04(-0.46%)
Jan 08, 2007 8.388 8.462 8.382 8.430 262,692 +0.05(+0.57%)
Jan 05, 2007 8.350 8.430 8.302 8.382 373,135 +0.03(+0.38%)
Jan 04, 2007 8.571 8.622 8.318 8.350 401,214 -0.26(-3.02%)
Jan 03, 2007 8.814 8.859 8.455 8.609 669,523 -0.22(-2.50%)
Dec 29, 2006 8.879 8.907 8.792 8.831 183,448 -0.04(-0.43%)
Dec 28, 2006 8.750 8.959 8.689 8.869 211,214 +0.16(+1.88%)
Dec 27, 2006 8.664 8.750 8.664 8.706 157,553 +0.05(+0.57%)
Dec 26, 2006 8.648 8.712 8.622 8.656 137,898 +0.01(+0.17%)
Dec 22, 2006 8.722 8.811 8.625 8.641 253,645 -0.21(-2.39%)
Dec 21, 2006 8.798 8.879 8.789 8.853 276,732 +0.02(+0.25%)
Dec 20, 2006 8.779 8.831 8.750 8.831 191,871 +0.05(+0.58%)
Dec 19, 2006 8.686 8.782 8.686 8.779 327,585 +0.09(+1.00%)
Dec 18, 2006 8.718 8.837 8.564 8.693 523,201 -0.07(-0.77%)
Dec 15, 2006 8.747 8.798 8.702 8.760 214,334 -0.01(-0.15%)
Dec 14, 2006 8.718 8.814 8.702 8.773 398,094 +0.07(+0.85%)
Dec 13, 2006 8.680 8.770 8.680 8.699 299,195 -0.14(-1.56%)
Dec 12, 2006 8.792 8.879 8.757 8.837 320,098 +0.04(+0.40%)
Dec 11, 2006 8.795 8.901 8.782 8.802 423,677 +0.00(+0.04%)
Dec 08, 2006 8.728 8.814 8.728 8.798 279,851 +0.05(+0.55%)
Dec 07, 2006 8.718 8.766 8.693 8.750 349,736 +0.04(+0.42%)
Dec 06, 2006 8.795 8.798 8.677 8.714 388,735 -0.04(-0.45%)
Dec 05, 2006 8.686 8.798 8.686 8.754 406,830 +0.10(+1.11%)
Dec 04, 2006 8.677 8.766 8.654 8.657 409,014 -0.04(-0.48%)
Dec 01, 2006 8.657 8.706 8.635 8.699 300,443 +0.02(+0.22%)
Nov 30, 2006 8.645 8.734 8.635 8.680 368,768 +0.07(+0.78%)
Nov 29, 2006 8.516 8.673 8.494 8.613 496,370 +0.12(+1.40%)
Nov 28, 2006 8.375 8.526 8.375 8.494 506,666 +0.10(+1.22%)
Nov 27, 2006 8.430 8.468 8.382 8.391 464,235 -0.01(-0.11%)
Nov 24, 2006 8.443 8.462 8.369 8.401 130,098 +0.02(+0.19%)
Nov 22, 2006 8.308 8.427 8.266 8.385 499,802 +0.07(+0.89%)
Nov 21, 2006 8.186 8.311 8.186 8.311 475,155 +0.14(+1.73%)
Nov 20, 2006 8.218 8.266 8.132 8.170 513,217 -0.02(-0.23%)
Nov 17, 2006 8.116 8.234 8.113 8.189 370,328 +0.04(+0.47%)
Nov 16, 2006 8.270 8.305 8.148 8.151 438,653 -0.10(-1.20%)
Nov 15, 2006 8.193 8.292 8.189 8.250 428,981 +0.04(+0.43%)
Nov 14, 2006 8.276 8.282 8.161 8.215 429,917 -0.03(-0.35%)
Nov 13, 2006 8.330 8.330 8.244 8.244 292,955 -0.10(-1.19%)
Nov 10, 2006 8.298 8.372 8.292 8.343 210,590 -0.04(-0.42%)
Nov 09, 2006 8.350 8.459 8.350 8.379 348,176 +0.03(+0.35%)
Nov 08, 2006 8.302 8.382 8.254 8.350 470,787 +0.09(+1.09%)
Nov 07, 2006 8.363 8.363 8.257 8.260 290,771 -0.03(-0.35%)
Nov 06, 2006 8.276 8.318 8.250 8.289 271,116 +0.02(+0.19%)
Nov 03, 2006 8.260 8.326 8.208 8.273 581,230 +0.08(+0.94%)
Nov 02, 2006 8.417 8.417 8.109 8.196 958,422 -0.25(-2.96%)
Nov 01, 2006 8.558 8.587 8.433 8.446 446,764 -0.12(-1.42%)
Oct 31, 2006 8.529 8.584 8.452 8.568 327,897 +0.03(+0.30%)
Oct 30, 2006 8.600 8.718 8.536 8.542 346,305 -0.14(-1.59%)
Oct 27, 2006 8.664 8.734 8.657 8.680 219,638 +0.00(+0.00%)
Oct 26, 2006 8.654 8.696 8.654 8.680 354,416 +0.03(+0.30%)
Oct 25, 2006 8.568 8.670 8.558 8.654 443,020 +0.06(+0.75%)
Oct 24, 2006 8.443 8.590 8.443 8.590 357,536 +0.11(+1.25%)
Oct 23, 2006 8.500 8.555 8.452 8.484 429,917 -0.07(-0.86%)
Oct 20, 2006 8.587 8.606 8.520 8.558 390,607 -0.05(-0.63%)
Oct 19, 2006 8.478 8.616 8.475 8.613 534,432 +0.13(+1.59%)
Oct 18, 2006 8.375 8.516 8.375 8.478 403,710 +0.06(+0.76%)
Oct 17, 2006 8.363 8.414 8.302 8.414 431,789 +0.04(+0.46%)
Oct 16, 2006 8.295 8.379 8.260 8.375 356,288 +0.10(+1.20%)
Oct 13, 2006 8.186 8.295 8.173 8.276 338,817 +0.03(+0.31%)
Oct 12, 2006 8.173 8.250 8.173 8.250 384,055 +0.04(+0.55%)
Oct 11, 2006 8.222 8.311 8.170 8.205 435,533 -0.02(-0.23%)
Oct 10, 2006 8.109 8.247 8.094 8.225 313,546 +0.13(+1.62%)
Oct 09, 2006 8.154 8.241 8.080 8.093 528,817 -0.05(-0.63%)
Oct 06, 2006 8.077 8.148 7.988 8.145 356,288 +0.07(+0.91%)
Oct 05, 2006 7.946 8.071 7.946 8.071 492,314 +0.16(+1.98%)
Oct 04, 2006 7.946 7.984 7.853 7.914 502,610 -0.02(-0.28%)
Oct 03, 2006 8.122 8.122 7.936 7.936 470,475 -0.18(-2.25%)
Oct 02, 2006 8.055 8.141 8.045 8.119 362,216 +0.04(+0.44%)
Sep 29, 2006 8.113 8.125 8.029 8.084 361,280 -0.03(-0.32%)
Sep 28, 2006 8.010 8.113 7.949 8.109 508,538 +0.12(+1.57%)
Sep 27, 2006 7.914 7.984 7.821 7.984 692,922 +0.13(+1.67%)
Sep 26, 2006 7.798 7.920 7.709 7.853 755,007 +0.05(+0.70%)
Sep 25, 2006 7.856 7.866 7.712 7.798 653,299 -0.07(-0.86%)
Sep 22, 2006 7.930 7.959 7.853 7.866 358,784 -0.05(-0.69%)
Sep 21, 2006 7.939 7.968 7.879 7.920 555,960 -0.02(-0.24%)
Sep 20, 2006 7.955 8.013 7.933 7.939 547,536 -0.04(-0.56%)
Sep 19, 2006 8.093 8.102 7.965 7.984 413,694 -0.09(-1.07%)
Sep 18, 2006 8.000 8.141 7.946 8.071 477,027 +0.14(+1.74%)
Sep 15, 2006 7.975 7.991 7.901 7.933 423,989 -0.04(-0.44%)
Sep 14, 2006 7.988 8.077 7.933 7.968 489,818 -0.02(-0.24%)
Sep 13, 2006 7.943 8.007 7.879 7.988 823,956 -0.27(-3.26%)
Sep 12, 2006 8.180 8.308 8.180 8.257 563,447 +0.05(+0.63%)
Sep 11, 2006 8.382 8.385 8.205 8.205 577,175 -0.23(-2.70%)
Sep 08, 2006 8.510 8.539 8.412 8.433 379,999 -0.08(-0.94%)
Sep 07, 2006 8.561 8.622 8.497 8.513 418,997 -0.04(-0.52%)
Sep 06, 2006 8.629 8.645 8.513 8.558 938,767 -0.10(-1.18%)
Sep 05, 2006 8.593 8.664 8.574 8.661 355,664 +0.07(+0.78%)
Sep 01, 2006 8.520 8.603 8.520 8.593 153,185 +0.08(+0.90%)
Aug 31, 2006 8.488 8.571 8.443 8.516 239,917 +0.06(+0.76%)
Aug 30, 2006 8.555 8.558 8.423 8.452 509,474 -0.09(-1.05%)
Aug 29, 2006 8.696 8.696 8.516 8.542 452,692 -0.14(-1.59%)
Aug 28, 2006 8.635 8.686 8.609 8.680 365,336 -0.02(-0.26%)
Aug 25, 2006 8.677 8.722 8.664 8.702 197,799 +0.05(+0.56%)
Aug 24, 2006 8.597 8.654 8.597 8.654 320,410 +0.07(+0.86%)
Aug 23, 2006 8.693 8.693 8.561 8.581 372,199 -0.12(-1.40%)
Aug 22, 2006 8.625 8.715 8.616 8.702 250,213 +0.03(+0.37%)
Aug 21, 2006 8.645 8.709 8.597 8.670 274,548 +0.01(+0.11%)
Aug 18, 2006 8.545 8.661 8.500 8.661 277,980 +0.14(+1.62%)
Aug 17, 2006 8.516 8.555 8.462 8.523 307,618 +0.01(+0.15%)
Aug 16, 2006 8.590 8.645 8.478 8.510 292,643 -0.09(-1.08%)
Aug 15, 2006 8.574 8.639 8.520 8.603 243,973 +0.05(+0.64%)
Aug 14, 2006 8.654 8.670 8.494 8.548 260,196 -0.15(-1.73%)
Aug 11, 2006 8.683 8.699 8.638 8.699 164,416 +0.02(+0.18%)
Aug 10, 2006 8.677 8.699 8.616 8.683 227,750 -0.03(-0.33%)
Aug 09, 2006 8.760 8.814 8.673 8.712 374,695 -0.01(-0.11%)
Aug 08, 2006 8.766 8.795 8.680 8.722 295,139 -0.03(-0.33%)
Aug 07, 2006 8.811 8.814 8.741 8.750 250,213 -0.03(-0.29%)
Aug 04, 2006 8.750 8.814 8.715 8.776 280,163 +0.03(+0.37%)
Aug 03, 2006 8.625 8.747 8.577 8.744 203,727 +0.06(+0.70%)
Aug 02, 2006 8.686 8.766 8.661 8.683 349,424 +0.06(+0.71%)
Aug 01, 2006 8.613 8.657 8.561 8.622 247,405 +0.01(+0.11%)
Jul 31, 2006 8.529 8.638 8.526 8.613 318,226 +0.08(+0.98%)
Jul 28, 2006 8.520 8.548 8.439 8.529 219,014 +0.05(+0.64%)
Jul 27, 2006 8.526 8.638 8.465 8.475 172,528 +0.02(+0.19%)
Jul 26, 2006 8.324 8.558 8.324 8.459 261,132 +0.09(+1.07%)
Jul 25, 2006 8.196 8.382 8.196 8.369 407,766 +0.19(+2.27%)
Jul 24, 2006 8.077 8.231 8.077 8.183 270,180 +0.09(+1.07%)
Jul 21, 2006 8.238 8.238 8.097 8.097 184,696 -0.13(-1.56%)
Jul 20, 2006 8.273 8.292 8.157 8.225 236,173 -0.02(-0.19%)
Jul 19, 2006 8.173 8.247 8.093 8.241 412,134 +0.10(+1.26%)
Jul 18, 2006 8.238 8.330 8.086 8.138 578,423 -0.13(-1.55%)
Jul 17, 2006 8.459 8.462 8.228 8.266 193,119 -0.21(-2.42%)
Jul 14, 2006 8.507 8.542 8.449 8.472 163,480 -0.05(-0.60%)
Jul 13, 2006 8.577 8.590 8.446 8.523 161,921 -0.02(-0.23%)
Jul 12, 2006 8.574 8.654 8.536 8.542 219,326 -0.02(-0.19%)
Jul 11, 2006 8.484 8.581 8.478 8.558 188,127 +0.03(+0.39%)
Jul 10, 2006 8.574 8.587 8.510 8.524 146,945 -0.11(-1.24%)
Jul 07, 2006 8.625 8.651 8.567 8.632 177,520 +0.01(+0.07%)
Jul 06, 2006 8.423 8.654 8.423 8.625 219,014 +0.03(+0.34%)
Jul 05, 2006 8.622 8.651 8.430 8.597 201,855 +0.00(+0.00%)
Jul 03, 2006 8.465 8.609 8.465 8.597 102,643 +0.12(+1.36%)
Jun 30, 2006 8.510 8.510 8.446 8.481 136,338 +0.00(+0.04%)
Jun 29, 2006 8.311 8.494 8.297 8.478 222,446 +0.20(+2.40%)
Jun 28, 2006 8.132 8.308 8.132 8.279 220,886 +0.08(+0.94%)
Jun 27, 2006 8.257 8.276 8.154 8.202 267,684 -0.02(-0.23%)
Jun 26, 2006 8.231 8.318 8.173 8.222 262,692 -0.03(-0.35%)
Jun 23, 2006 8.173 8.375 8.161 8.250 333,825 +0.16(+1.94%)
Jun 22, 2006 8.093 8.119 8.029 8.093 141,017 +0.01(+0.16%)
Jun 21, 2006 7.981 8.157 7.981 8.080 290,771 +0.07(+0.88%)
Jun 20, 2006 8.109 8.145 8.010 8.010 243,037 -0.07(-0.87%)
Jun 19, 2006 8.250 8.250 8.032 8.080 175,336 -0.17(-2.10%)
Jun 16, 2006 8.250 8.270 8.161 8.254 153,809 -0.02(-0.19%)
Jun 15, 2006 8.026 8.270 8.026 8.270 207,471 +0.24(+2.95%)
Jun 14, 2006 7.936 8.071 7.936 8.032 205,599 +0.01(+0.16%)
Jun 13, 2006 8.119 8.180 7.917 8.020 378,439 -0.35(-4.21%)
Jun 12, 2006 8.436 8.520 8.350 8.372 184,696 -0.03(-0.31%)
Jun 09, 2006 8.414 8.462 8.324 8.398 228,062 -0.02(-0.19%)
Jun 08, 2006 8.436 8.436 8.228 8.414 298,259 -0.01(-0.11%)
Jun 07, 2006 8.606 8.606 8.423 8.423 354,104 -0.19(-2.23%)
Jun 06, 2006 8.670 8.677 8.536 8.616 365,648 -0.04(-0.44%)
Jun 05, 2006 8.773 8.847 8.619 8.654 341,625 -0.10(-1.14%)
Jun 02, 2006 8.776 8.776 8.673 8.754 212,150 +0.13(+1.56%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.