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

BNY Mellon High Yield Strategies Fund (NY: DHF )

2.420 +0.020 (+0.83%)
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, 2012 1.509 1.512 1.496 1.499 840,742 -0.01(-0.89%)
May 30, 2012 1.522 1.526 1.506 1.512 753,426 -0.02(-1.32%)
May 29, 2012 1.536 1.536 1.519 1.533 1,053,624 -0.00(-0.22%)
May 25, 2012 1.529 1.536 1.522 1.536 766,164 +0.01(+0.44%)
May 24, 2012 1.533 1.536 1.524 1.529 769,990 -0.01(-0.87%)
May 23, 2012 1.529 1.543 1.519 1.543 660,659 +0.00(+0.22%)
May 22, 2012 1.519 1.543 1.516 1.539 784,040 +0.03(+1.78%)
May 21, 2012 1.526 1.529 1.509 1.512 802,068 -0.01(-0.44%)
May 18, 2012 1.522 1.533 1.512 1.519 886,718 -0.00(-0.22%)
May 17, 2012 1.536 1.543 1.522 1.522 1,394,671 -0.02(-1.31%)
May 16, 2012 1.539 1.549 1.536 1.543 572,030 +0.00(+0.22%)
May 15, 2012 1.546 1.549 1.536 1.539 828,561 -0.00(-0.22%)
May 14, 2012 1.556 1.563 1.539 1.543 1,269,415 -0.02(-1.08%)
May 11, 2012 1.559 1.570 1.559 1.559 569,817 -0.00(-0.21%)
May 10, 2012 1.563 1.570 1.563 1.563 687,634 +0.00(+0.00%)
May 09, 2012 1.570 1.573 1.559 1.563 475,574 -0.00(-0.21%)
May 08, 2012 1.563 1.566 1.550 1.566 779,282 +0.00(+0.21%)
May 07, 2012 1.563 1.566 1.556 1.563 555,192 -0.00(-0.21%)
May 04, 2012 1.560 1.566 1.560 1.566 768,950 +0.00(+0.21%)
May 03, 2012 1.566 1.566 1.560 1.563 463,523 -0.00(-0.21%)
May 02, 2012 1.560 1.566 1.556 1.566 537,277 +0.00(+0.21%)
May 01, 2012 1.553 1.563 1.553 1.563 950,039 +0.01(+0.43%)
Apr 30, 2012 1.543 1.556 1.543 1.556 757,852 +0.01(+0.65%)
Apr 27, 2012 1.546 1.553 1.546 1.546 300,766 -0.00(-0.21%)
Apr 26, 2012 1.546 1.553 1.543 1.550 804,211 +0.01(+0.43%)
Apr 25, 2012 1.546 1.550 1.540 1.543 779,060 +0.00(+0.00%)
Apr 24, 2012 1.536 1.543 1.536 1.543 443,920 +0.01(+0.43%)
Apr 23, 2012 1.533 1.543 1.527 1.536 673,967 +0.00(+0.22%)
Apr 20, 2012 1.523 1.533 1.523 1.533 499,786 +0.01(+0.88%)
Apr 19, 2012 1.523 1.530 1.520 1.520 728,428 -0.00(-0.22%)
Apr 18, 2012 1.526 1.530 1.520 1.523 458,490 +0.00(+0.00%)
Apr 17, 2012 1.530 1.533 1.523 1.523 523,956 -0.01(-0.43%)
Apr 16, 2012 1.526 1.533 1.526 1.529 602,841 +0.00(+0.22%)
Apr 13, 2012 1.533 1.533 1.526 1.526 477,585 -0.00(-0.22%)
Apr 12, 2012 1.530 1.533 1.523 1.530 870,289 -0.01(-0.43%)
Apr 11, 2012 1.553 1.553 1.520 1.536 892,301 +0.01(+0.88%)
Apr 10, 2012 1.526 1.530 1.520 1.523 1,061,347 -0.01(-0.65%)
Apr 09, 2012 1.526 1.533 1.523 1.533 823,843 -0.00(-0.22%)
Apr 05, 2012 1.533 1.536 1.526 1.536 853,870 +0.01(+0.65%)
Apr 04, 2012 1.526 1.536 1.523 1.526 707,612 -0.01(-0.43%)
Apr 03, 2012 1.539 1.543 1.533 1.533 914,067 -0.01(-0.64%)
Apr 02, 2012 1.536 1.543 1.533 1.543 1,080,679 +0.01(+0.43%)
Mar 30, 2012 1.539 1.539 1.523 1.536 2,036,888 +0.00(+0.22%)
Mar 29, 2012 1.523 1.533 1.523 1.533 681,377 +0.00(+0.00%)
Mar 28, 2012 1.523 1.533 1.520 1.533 592,402 +0.01(+0.43%)
Mar 27, 2012 1.520 1.526 1.513 1.526 592,323 +0.01(+0.65%)
Mar 26, 2012 1.523 1.526 1.516 1.516 788,929 +0.00(+0.00%)
Mar 23, 2012 1.520 1.530 1.513 1.516 589,214 -0.00(-0.22%)
Mar 22, 2012 1.516 1.526 1.513 1.520 408,945 -0.00(-0.22%)
Mar 21, 2012 1.506 1.526 1.506 1.523 615,540 +0.02(+1.10%)
Mar 20, 2012 1.506 1.520 1.500 1.506 901,012 +0.01(+0.44%)
Mar 19, 2012 1.506 1.510 1.493 1.500 862,551 -0.00(-0.22%)
Mar 16, 2012 1.516 1.520 1.500 1.503 1,166,542 -0.01(-0.87%)
Mar 15, 2012 1.523 1.523 1.516 1.516 320,642 -0.01(-0.43%)
Mar 14, 2012 1.533 1.533 1.516 1.523 795,509 -0.01(-0.65%)
Mar 13, 2012 1.523 1.539 1.523 1.533 807,433 +0.01(+0.87%)
Mar 12, 2012 1.526 1.526 1.513 1.520 1,236,402 +0.00(+0.00%)
Mar 09, 2012 1.523 1.526 1.520 1.520 1,114,234 -0.00(-0.22%)
Mar 08, 2012 1.513 1.526 1.507 1.523 1,126,047 +0.02(+1.09%)
Mar 07, 2012 1.507 1.510 1.503 1.507 727,307 +0.00(+0.00%)
Mar 06, 2012 1.513 1.513 1.507 1.507 1,156,483 -0.00(-0.22%)
Mar 05, 2012 1.507 1.520 1.507 1.510 1,065,216 +0.00(+0.00%)
Mar 02, 2012 1.510 1.516 1.510 1.510 786,761 -0.01(-0.65%)
Mar 01, 2012 1.513 1.520 1.510 1.520 788,834 +0.01(+0.43%)
Feb 29, 2012 1.510 1.520 1.510 1.513 1,033,938 +0.00(+0.22%)
Feb 28, 2012 1.510 1.516 1.507 1.510 838,450 -0.00(-0.19%)
Feb 27, 2012 1.516 1.516 1.507 1.513 1,471,550 -0.00(-0.24%)
Feb 24, 2012 1.510 1.516 1.507 1.516 821,028 +0.01(+0.65%)
Feb 23, 2012 1.500 1.507 1.500 1.507 502,641 +0.01(+0.66%)
Feb 22, 2012 1.493 1.503 1.493 1.497 623,781 -0.01(-0.44%)
Feb 21, 2012 1.493 1.503 1.490 1.503 740,863 +0.01(+0.88%)
Feb 17, 2012 1.497 1.497 1.487 1.490 687,833 -0.00(-0.22%)
Feb 16, 2012 1.484 1.493 1.484 1.493 705,772 +0.01(+0.88%)
Feb 15, 2012 1.497 1.497 1.480 1.480 826,954 -0.02(-1.09%)
Feb 14, 2012 1.477 1.500 1.477 1.497 975,962 +0.02(+1.11%)
Feb 13, 2012 1.480 1.490 1.480 1.480 1,086,947 +0.00(+0.22%)
Feb 10, 2012 1.484 1.487 1.477 1.477 1,324,442 -0.01(-0.66%)
Feb 09, 2012 1.500 1.503 1.487 1.487 1,050,108 -0.00(-0.22%)
Feb 08, 2012 1.507 1.507 1.490 1.490 888,759 -0.01(-0.65%)
Feb 07, 2012 1.520 1.520 1.500 1.500 1,525,689 -0.01(-0.87%)
Feb 06, 2012 1.510 1.516 1.507 1.513 1,328,289 +0.00(+0.21%)
Feb 03, 2012 1.500 1.510 1.500 1.510 1,153,890 +0.02(+1.09%)
Feb 02, 2012 1.500 1.503 1.494 1.494 663,407 -0.00(-0.22%)
Feb 01, 2012 1.484 1.500 1.481 1.497 1,061,035 +0.01(+0.68%)
Jan 31, 2012 1.497 1.497 1.484 1.487 610,568 -0.01(-0.46%)
Jan 30, 2012 1.481 1.494 1.481 1.494 746,104 +0.00(+0.22%)
Jan 27, 2012 1.490 1.494 1.477 1.490 730,548 -0.00(-0.22%)
Jan 26, 2012 1.471 1.494 1.464 1.494 1,169,664 +0.02(+1.55%)
Jan 25, 2012 1.458 1.471 1.455 1.471 586,059 +0.01(+0.67%)
Jan 24, 2012 1.455 1.464 1.451 1.461 898,336 -0.01(-0.44%)
Jan 23, 2012 1.451 1.468 1.448 1.468 999,567 +0.02(+1.35%)
Jan 20, 2012 1.445 1.458 1.442 1.448 765,568 +0.00(+0.22%)
Jan 19, 2012 1.458 1.458 1.442 1.445 1,014,959 -0.01(-0.45%)
Jan 18, 2012 1.451 1.458 1.445 1.451 1,106,976 -0.00(-0.22%)
Jan 17, 2012 1.464 1.468 1.455 1.455 668,125 -0.01(-0.44%)
Jan 13, 2012 1.461 1.462 1.451 1.461 611,812 +0.01(+0.67%)
Jan 12, 2012 1.458 1.461 1.451 1.451 522,244 -0.00(-0.22%)
Jan 11, 2012 1.455 1.464 1.451 1.455 743,708 -0.01(-0.67%)
Jan 10, 2012 1.464 1.468 1.448 1.464 985,806 +0.01(+0.67%)
Jan 09, 2012 1.468 1.471 1.451 1.455 650,176 +0.00(+0.00%)
Jan 06, 2012 1.448 1.461 1.445 1.455 554,793 +0.01(+0.45%)
Jan 05, 2012 1.451 1.451 1.438 1.448 660,010 -0.01(-0.67%)
Jan 04, 2012 1.438 1.461 1.438 1.458 665,732 +0.02(+1.35%)
Dec 30, 2011 1.432 1.442 1.432 1.438 411,505 +0.01(+0.45%)
Dec 29, 2011 1.438 1.451 1.429 1.432 450,181 -0.02(-1.34%)
Dec 28, 2011 1.442 1.455 1.441 1.451 574,436 +0.00(+0.22%)
Dec 27, 2011 1.451 1.458 1.442 1.448 397,317 +0.00(+0.22%)
Dec 23, 2011 1.455 1.458 1.438 1.445 546,571 +0.01(+0.67%)
Dec 21, 2011 1.403 1.435 1.400 1.435 1,116,187 +0.03(+2.18%)
Dec 20, 2011 1.403 1.413 1.397 1.405 760,946 +0.00(+0.35%)
Dec 19, 2011 1.387 1.400 1.384 1.400 632,895 +0.02(+1.16%)
Dec 16, 2011 1.400 1.403 1.381 1.384 1,675,599 -0.03(-2.27%)
Dec 15, 2011 1.400 1.416 1.397 1.416 529,959 +0.03(+1.85%)
Dec 14, 2011 1.403 1.403 1.390 1.390 580,380 +0.00(+0.00%)
Dec 13, 2011 1.400 1.413 1.384 1.390 1,127,312 -0.01(-0.46%)
Dec 12, 2011 1.416 1.416 1.397 1.397 699,680 -0.01(-0.91%)
Dec 09, 2011 1.400 1.416 1.397 1.410 821,094 +0.00(+0.23%)
Dec 08, 2011 1.410 1.413 1.390 1.406 804,276 -0.01(-0.46%)
Dec 07, 2011 1.393 1.416 1.390 1.413 669,007 +0.02(+1.39%)
Dec 06, 2011 1.413 1.413 1.390 1.393 1,082,611 -0.02(-1.37%)
Dec 05, 2011 1.422 1.425 1.400 1.413 1,428,448 -0.00(-0.22%)
Dec 02, 2011 1.425 1.429 1.416 1.416 964,051 -0.00(-0.22%)
Dec 01, 2011 1.419 1.429 1.415 1.419 566,966 +0.00(+0.00%)
Nov 30, 2011 1.406 1.422 1.406 1.419 906,219 +0.02(+1.14%)
Nov 29, 2011 1.390 1.403 1.381 1.403 423,597 +0.03(+2.09%)
Nov 28, 2011 1.429 1.429 1.374 1.374 1,053,366 -0.01(-0.46%)
Nov 25, 2011 1.368 1.390 1.365 1.381 432,092 +0.01(+0.46%)
Nov 23, 2011 1.384 1.384 1.374 1.374 998,808 -0.01(-0.69%)
Nov 22, 2011 1.403 1.422 1.376 1.384 1,857,066 -0.02(-1.14%)
Nov 21, 2011 1.422 1.422 1.400 1.400 1,117,458 -0.03(-2.23%)
Nov 18, 2011 1.429 1.432 1.413 1.432 648,809 +0.00(+0.22%)
Nov 17, 2011 1.435 1.442 1.425 1.429 494,985 +0.00(+0.00%)
Nov 16, 2011 1.429 1.441 1.429 1.429 502,223 +0.00(+0.00%)
Nov 15, 2011 1.422 1.435 1.422 1.429 407,809 +0.01(+0.45%)
Nov 14, 2011 1.435 1.438 1.422 1.422 797,198 -0.01(-0.89%)
Nov 11, 2011 1.435 1.451 1.429 1.435 598,264 +0.00(+0.22%)
Nov 10, 2011 1.448 1.448 1.425 1.432 710,091 +0.00(+0.22%)
Nov 09, 2011 1.441 1.448 1.429 1.429 976,365 -0.03(-1.97%)
Nov 08, 2011 1.477 1.480 1.455 1.457 1,155,435 -0.02(-1.23%)
Nov 07, 2011 1.466 1.476 1.463 1.476 957,619 +0.01(+0.43%)
Nov 04, 2011 1.460 1.472 1.447 1.469 975,972 +0.00(+0.22%)
Nov 03, 2011 1.453 1.466 1.447 1.466 731,508 +0.02(+1.09%)
Nov 02, 2011 1.438 1.453 1.438 1.450 722,858 +0.02(+1.10%)
Nov 01, 2011 1.428 1.438 1.390 1.434 1,354,258 -0.02(-1.09%)
Oct 31, 2011 1.434 1.453 1.431 1.450 1,157,282 +0.02(+1.10%)
Oct 28, 2011 1.444 1.450 1.428 1.434 1,112,575 -0.00(-0.22%)
Oct 27, 2011 1.447 1.447 1.431 1.438 1,118,126 +0.01(+0.66%)
Oct 26, 2011 1.409 1.428 1.397 1.428 964,455 +0.02(+1.12%)
Oct 25, 2011 1.412 1.416 1.390 1.412 1,064,678 -0.01(-0.45%)
Oct 24, 2011 1.378 1.419 1.378 1.419 869,702 +0.04(+2.75%)
Oct 21, 2011 1.374 1.400 1.374 1.381 580,711 +0.01(+0.46%)
Oct 20, 2011 1.359 1.374 1.359 1.374 964,228 +0.02(+1.16%)
Oct 19, 2011 1.371 1.374 1.359 1.359 841,756 -0.01(-0.46%)
Oct 18, 2011 1.365 1.380 1.355 1.365 984,021 -0.00(-0.23%)
Oct 17, 2011 1.374 1.393 1.362 1.368 648,392 -0.02(-1.14%)
Oct 14, 2011 1.378 1.393 1.374 1.384 644,730 +0.01(+0.46%)
Oct 13, 2011 1.368 1.378 1.346 1.378 616,338 +0.00(+0.00%)
Oct 12, 2011 1.378 1.384 1.362 1.378 916,770 +0.00(+0.30%)
Oct 11, 2011 1.358 1.377 1.352 1.374 819,741 +0.01(+0.92%)
Oct 10, 2011 1.336 1.364 1.327 1.361 779,853 +0.06(+4.32%)
Oct 07, 2011 1.333 1.339 1.305 1.305 936,386 -0.02(-1.18%)
Oct 06, 2011 1.292 1.342 1.289 1.320 1,376,146 +0.03(+2.43%)
Oct 05, 2011 1.273 1.308 1.270 1.289 1,007,201 +0.02(+1.72%)
Oct 04, 2011 1.286 1.301 1.239 1.267 2,893,625 -0.04(-3.21%)
Oct 03, 2011 1.333 1.342 1.292 1.309 1,374,794 -0.02(-1.76%)
Sep 30, 2011 1.358 1.367 1.330 1.333 1,052,942 -0.02(-1.62%)
Sep 29, 2011 1.374 1.395 1.355 1.355 863,341 -0.01(-0.69%)
Sep 28, 2011 1.399 1.405 1.361 1.364 1,131,395 -0.03(-1.80%)
Sep 27, 2011 1.364 1.399 1.352 1.389 1,246,704 +0.04(+2.78%)
Sep 26, 2011 1.367 1.377 1.345 1.352 1,659,846 -0.01(-0.46%)
Sep 23, 2011 1.345 1.364 1.342 1.358 1,335,673 +0.00(+0.23%)
Sep 22, 2011 1.377 1.383 1.355 1.355 1,650,280 -0.04(-2.91%)
Sep 21, 2011 1.433 1.433 1.395 1.395 1,156,444 -0.03(-2.19%)
Sep 20, 2011 1.417 1.427 1.414 1.427 735,199 +0.02(+1.33%)
Sep 19, 2011 1.408 1.414 1.405 1.408 627,210 +0.00(+0.22%)
Sep 16, 2011 1.411 1.414 1.402 1.405 560,860 -0.01(-0.44%)
Sep 15, 2011 1.424 1.427 1.408 1.411 913,140 -0.02(-1.31%)
Sep 14, 2011 1.436 1.436 1.417 1.430 557,235 +0.00(+0.22%)
Sep 13, 2011 1.420 1.436 1.402 1.427 792,503 +0.00(+0.00%)
Sep 12, 2011 1.395 1.427 1.395 1.427 1,226,517 +0.00(+0.07%)
Sep 09, 2011 1.429 1.435 1.413 1.426 1,012,546 -0.00(-0.22%)
Sep 08, 2011 1.420 1.435 1.420 1.429 1,097,938 +0.01(+0.44%)
Sep 07, 2011 1.429 1.429 1.413 1.423 759,207 +0.00(+0.22%)
Sep 06, 2011 1.379 1.420 1.379 1.420 1,479,954 -0.00(-0.22%)
Sep 02, 2011 1.416 1.435 1.407 1.423 1,075,731 -0.01(-0.65%)
Sep 01, 2011 1.420 1.443 1.420 1.432 722,833 +0.01(+0.43%)
Aug 31, 2011 1.416 1.435 1.413 1.426 747,783 +0.02(+1.10%)
Aug 30, 2011 1.407 1.423 1.398 1.410 568,198 +0.01(+0.89%)
Aug 29, 2011 1.395 1.410 1.392 1.398 988,568 +0.02(+1.12%)
Aug 26, 2011 1.364 1.389 1.358 1.382 610,982 +0.02(+1.36%)
Aug 25, 2011 1.382 1.385 1.358 1.364 765,615 -0.00(-0.23%)
Aug 24, 2011 1.379 1.379 1.354 1.367 800,888 -0.01(-0.45%)
Aug 23, 2011 1.351 1.385 1.348 1.373 742,746 +0.03(+2.07%)
Aug 22, 2011 1.358 1.361 1.336 1.345 723,988 +0.01(+0.70%)
Aug 19, 2011 1.364 1.379 1.336 1.336 1,488,249 -0.03(-2.27%)
Aug 18, 2011 1.379 1.382 1.364 1.367 1,091,718 -0.03(-2.22%)
Aug 17, 2011 1.379 1.407 1.379 1.398 905,322 +0.01(+0.90%)
Aug 16, 2011 1.373 1.385 1.354 1.385 1,401,376 +0.01(+0.68%)
Aug 15, 2011 1.392 1.392 1.364 1.376 1,607,956 +0.01(+0.91%)
Aug 12, 2011 1.392 1.401 1.364 1.364 1,154,977 -0.01(-0.68%)
Aug 11, 2011 1.320 1.379 1.320 1.373 1,737,371 +0.05(+3.99%)
Aug 10, 2011 1.348 1.348 1.305 1.320 1,887,819 -0.03(-2.07%)
Aug 09, 2011 1.323 1.351 1.289 1.348 3,147,291 +0.08(+5.92%)
Aug 08, 2011 1.310 1.322 1.251 1.273 4,898,717 -0.12(-8.59%)
Aug 05, 2011 1.423 1.436 1.301 1.393 4,917,052 -0.04(-2.78%)
Aug 04, 2011 1.451 1.466 1.432 1.432 1,420,058 -0.03(-1.89%)
Aug 03, 2011 1.451 1.463 1.442 1.460 1,527,665 +0.00(+0.00%)
Aug 02, 2011 1.469 1.469 1.454 1.460 1,329,893 -0.00(-0.21%)
Aug 01, 2011 1.451 1.472 1.442 1.463 2,032,864 +0.05(+3.25%)
Jul 29, 2011 1.405 1.426 1.396 1.417 2,110,974 -0.01(-0.43%)
Jul 28, 2011 1.426 1.429 1.396 1.423 1,385,527 +0.03(+1.98%)
Jul 27, 2011 1.439 1.445 1.386 1.396 2,738,196 -0.05(-3.40%)
Jul 26, 2011 1.451 1.460 1.436 1.445 1,520,389 +0.00(+0.00%)
Jul 25, 2011 1.457 1.457 1.445 1.445 1,555,618 -0.02(-1.05%)
Jul 22, 2011 1.466 1.472 1.460 1.460 985,190 -0.00(-0.21%)
Jul 21, 2011 1.454 1.469 1.454 1.463 1,178,369 +0.01(+0.85%)
Jul 20, 2011 1.457 1.469 1.451 1.451 1,070,654 -0.01(-0.42%)
Jul 19, 2011 1.445 1.472 1.445 1.457 793,462 +0.01(+0.64%)
Jul 18, 2011 1.463 1.469 1.445 1.448 1,176,217 -0.02(-1.25%)
Jul 15, 2011 1.472 1.478 1.460 1.466 999,199 -0.01(-0.42%)
Jul 14, 2011 1.488 1.491 1.469 1.472 764,884 -0.01(-0.41%)
Jul 13, 2011 1.488 1.493 1.478 1.478 1,235,317 -0.01(-0.82%)
Jul 12, 2011 1.488 1.497 1.469 1.491 1,197,757 -0.02(-1.16%)
Jul 11, 2011 1.490 1.508 1.487 1.508 1,174,398 +0.00(+0.00%)
Jul 08, 2011 1.502 1.514 1.484 1.508 909,123 -0.01(-0.40%)
Jul 07, 2011 1.505 1.517 1.499 1.514 1,068,296 +0.01(+0.61%)
Jul 06, 2011 1.505 1.505 1.493 1.505 880,890 +0.00(+0.20%)
Jul 05, 2011 1.490 1.505 1.478 1.502 853,456 +0.02(+1.65%)
Jul 01, 2011 1.469 1.487 1.466 1.478 689,853 +0.01(+0.62%)
Jun 30, 2011 1.478 1.481 1.463 1.469 1,794,391 -0.01(-0.62%)
Jun 29, 2011 1.481 1.490 1.469 1.478 1,002,415 -0.01(-0.41%)
Jun 28, 2011 1.502 1.502 1.472 1.484 945,496 +0.00(+0.00%)
Jun 27, 2011 1.460 1.484 1.460 1.484 895,140 +0.02(+1.25%)
Jun 24, 2011 1.453 1.466 1.441 1.466 1,141,922 +0.01(+0.84%)
Jun 23, 2011 1.435 1.453 1.423 1.453 933,495 +0.02(+1.27%)
Jun 22, 2011 1.435 1.457 1.432 1.435 987,801 +0.00(+0.02%)
Jun 21, 2011 1.420 1.444 1.420 1.435 1,103,695 +0.01(+1.05%)
Jun 20, 2011 1.422 1.426 1.414 1.420 1,206,544 +0.01(+0.65%)
Jun 17, 2011 1.387 1.411 1.384 1.411 1,283,324 +0.02(+1.53%)
Jun 16, 2011 1.417 1.441 1.387 1.390 1,497,164 -0.03(-1.93%)
Jun 15, 2011 1.438 1.438 1.408 1.417 1,043,424 -0.03(-2.10%)
Jun 14, 2011 1.384 1.447 1.381 1.447 2,081,088 +0.07(+5.31%)
Jun 13, 2011 1.460 1.460 1.368 1.374 7,460,971 -0.08(-5.64%)
Jun 10, 2011 1.505 1.514 1.444 1.457 3,943,334 -0.06(-4.14%)
Jun 09, 2011 1.519 1.529 1.516 1.519 1,308,249 -0.00(-0.20%)
Jun 08, 2011 1.522 1.529 1.513 1.522 1,460,735 +0.00(+0.00%)
Jun 07, 2011 1.532 1.535 1.510 1.522 1,626,548 -0.00(-0.20%)
Jun 06, 2011 1.547 1.550 1.522 1.526 1,946,523 +0.00(+0.00%)
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.