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
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:
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 29, 2015
1.605
1.609
1.600
1.605
299,656
+0.00(+0.00%)
May 28, 2015
1.600
1.605
1.596
1.605
409,359
+0.01(+0.56%)
May 27, 2015
1.609
1.614
1.596
1.596
427,446
-0.00(-0.28%)
May 26, 2015
1.609
1.614
1.596
1.600
449,992
-0.01(-0.56%)
May 22, 2015
1.622
1.609
1.609
1.609
298,240
-0.01(-0.83%)
May 21, 2015
1.622
1.631
1.618
1.622
438,404
+0.00(+0.28%)
May 20, 2015
1.627
1.627
1.618
1.618
243,756
-0.01(-0.55%)
May 19, 2015
1.627
1.627
1.618
1.627
438,697
+0.00(+0.27%)
May 18, 2015
1.627
1.631
1.622
1.622
383,998
-0.00(-0.27%)
May 15, 2015
1.631
1.631
1.622
1.627
311,922
-0.00(-0.27%)
May 14, 2015
1.622
1.631
1.622
1.631
277,433
+0.01(+0.83%)
May 13, 2015
1.622
1.627
1.618
1.618
244,476
-0.01(-0.55%)
May 12, 2015
1.622
1.627
1.618
1.627
276,066
+0.00(+0.27%)
May 11, 2015
1.622
1.627
1.614
1.622
417,648
+0.00(+0.00%)
May 08, 2015
1.631
1.636
1.622
1.622
424,430
-0.00(-0.03%)
May 07, 2015
1.636
1.636
1.623
1.623
401,381
-0.00(-0.27%)
May 06, 2015
1.632
1.641
1.627
1.627
336,160
-0.00(-0.27%)
May 05, 2015
1.641
1.645
1.632
1.632
475,932
-0.01(-0.54%)
May 04, 2015
1.641
1.651
1.641
1.641
426,069
+0.00(+0.00%)
May 01, 2015
1.641
1.645
1.641
1.641
325,064
+0.00(+0.27%)
Apr 30, 2015
1.645
1.649
1.636
1.636
396,578
-0.01(-0.54%)
Apr 29, 2015
1.645
1.649
1.636
1.645
488,963
+0.00(+0.00%)
Apr 28, 2015
1.641
1.649
1.636
1.645
572,745
+0.01(+0.54%)
Apr 27, 2015
1.645
1.649
1.636
1.636
425,796
+0.00(+0.00%)
Apr 24, 2015
1.641
1.641
1.636
1.636
155,721
-0.00(-0.27%)
Apr 23, 2015
1.641
1.649
1.636
1.641
317,590
+0.00(+0.00%)
Apr 22, 2015
1.636
1.641
1.634
1.641
444,409
+0.00(+0.27%)
Apr 21, 2015
1.636
1.636
1.632
1.636
279,863
+0.01(+0.55%)
Apr 20, 2015
1.632
1.641
1.627
1.627
362,406
-0.00(-0.27%)
Apr 17, 2015
1.623
1.632
1.623
1.632
250,118
+0.01(+0.55%)
Apr 16, 2015
1.627
1.632
1.623
1.623
282,208
-0.01(-0.54%)
Apr 15, 2015
1.632
1.636
1.627
1.632
280,052
+0.00(+0.00%)
Apr 14, 2015
1.623
1.632
1.623
1.632
202,411
+0.01(+0.55%)
Apr 13, 2015
1.627
1.627
1.623
1.623
241,467
-0.00(-0.27%)
Apr 10, 2015
1.627
1.636
1.623
1.627
401,230
+0.01(+0.55%)
Apr 09, 2015
1.623
1.627
1.618
1.618
281,015
+0.00(+0.00%)
Apr 08, 2015
1.627
1.627
1.614
1.618
447,160
-0.00(-0.03%)
Apr 07, 2015
1.610
1.628
1.606
1.619
427,494
+0.01(+0.82%)
Apr 06, 2015
1.610
1.610
1.606
1.606
323,323
-0.01(-0.41%)
Apr 02, 2015
1.606
1.612
1.612
1.612
631,252
+0.01(+0.41%)
Apr 01, 2015
1.610
1.610
1.601
1.606
450,601
+0.00(+0.00%)
Mar 31, 2015
1.597
1.615
1.593
1.606
1,201,544
+0.01(+0.83%)
Mar 30, 2015
1.593
1.597
1.593
1.593
349,698
+0.00(+0.28%)
Mar 27, 2015
1.593
1.593
1.579
1.588
433,441
+0.00(+0.00%)
Mar 26, 2015
1.593
1.593
1.584
1.588
239,175
-0.00(-0.28%)
Mar 25, 2015
1.593
1.597
1.584
1.593
327,767
+0.00(+0.00%)
Mar 24, 2015
1.579
1.593
1.579
1.593
226,891
+0.01(+0.84%)
Mar 23, 2015
1.584
1.593
1.571
1.579
687,338
-0.01(-0.55%)
Mar 20, 2015
1.584
1.588
1.581
1.588
413,685
+0.01(+0.56%)
Mar 19, 2015
1.588
1.593
1.579
1.579
528,156
-0.01(-0.83%)
Mar 18, 2015
1.575
1.597
1.571
1.593
504,181
+0.01(+0.56%)
Mar 17, 2015
1.597
1.597
1.575
1.584
359,652
-0.01(-0.83%)
Mar 16, 2015
1.593
1.597
1.588
1.597
367,213
+0.00(+0.28%)
Mar 13, 2015
1.584
1.593
1.571
1.593
448,882
+0.01(+0.84%)
Mar 12, 2015
1.588
1.597
1.575
1.579
674,510
-0.01(-0.55%)
Mar 11, 2015
1.584
1.593
1.584
1.588
358,075
+0.00(+0.11%)
Mar 10, 2015
1.593
1.593
1.584
1.586
493,726
-0.01(-0.41%)
Mar 09, 2015
1.593
1.602
1.593
1.593
570,982
-0.00(-0.27%)
Mar 06, 2015
1.623
1.623
1.589
1.597
821,607
-0.02(-1.35%)
Mar 05, 2015
1.637
1.637
1.615
1.619
414,303
-0.01(-0.54%)
Mar 04, 2015
1.628
1.632
1.632
1.628
314,706
-0.00(-0.27%)
Mar 03, 2015
1.619
1.628
1.619
1.632
387,237
+0.01(+0.54%)
Mar 02, 2015
1.623
1.628
1.619
1.623
466,218
+0.00(+0.27%)
Feb 27, 2015
1.615
1.628
1.615
1.619
256,539
+0.00(+0.00%)
Feb 26, 2015
1.619
1.628
1.619
1.619
421,766
+0.00(+0.27%)
Feb 25, 2015
1.610
1.619
1.606
1.615
469,181
+0.00(+0.27%)
Feb 24, 2015
1.602
1.610
1.597
1.610
606,822
+0.02(+1.10%)
Feb 23, 2015
1.593
1.597
1.580
1.593
493,433
+0.00(+0.27%)
Feb 20, 2015
1.584
1.593
1.580
1.589
327,215
+0.00(+0.28%)
Feb 19, 2015
1.589
1.589
1.575
1.584
441,910
+0.00(+0.00%)
Feb 18, 2015
1.575
1.584
1.571
1.584
505,862
+0.01(+0.55%)
Feb 17, 2015
1.575
1.584
1.575
1.575
442,550
-0.00(-0.28%)
Feb 13, 2015
1.580
1.580
1.580
1.580
627,851
-0.00(-0.28%)
Feb 12, 2015
1.571
1.584
1.571
1.584
519,523
+0.02(+1.11%)
Feb 11, 2015
1.562
1.571
1.558
1.567
417,541
+0.00(+0.00%)
Feb 10, 2015
1.571
1.575
1.549
1.567
1,447,018
-0.00(-0.28%)
Feb 09, 2015
1.562
1.580
1.562
1.571
456,445
+0.00(+0.00%)
Feb 06, 2015
1.567
1.580
1.567
1.571
377,118
-0.00(-0.03%)
Feb 05, 2015
1.567
1.576
1.559
1.572
462,784
+0.01(+0.83%)
Feb 04, 2015
1.567
1.576
1.559
1.559
679,853
-0.00(-0.28%)
Feb 03, 2015
1.559
1.569
1.554
1.563
497,546
+0.01(+0.84%)
Feb 02, 2015
1.554
1.559
1.550
1.550
456,386
-0.00(-0.28%)
Jan 30, 2015
1.550
1.559
1.548
1.554
359,826
+0.00(+0.00%)
Jan 29, 2015
1.550
1.559
1.546
1.554
380,612
+0.00(+0.28%)
Jan 28, 2015
1.559
1.563
1.546
1.550
652,197
-0.01(-0.83%)
Jan 27, 2015
1.554
1.563
1.554
1.563
307,761
+0.00(+0.00%)
Jan 26, 2015
1.559
1.567
1.554
1.563
426,475
+0.00(+0.28%)
Jan 23, 2015
1.554
1.563
1.554
1.559
416,148
+0.00(+0.00%)
Jan 22, 2015
1.550
1.559
1.546
1.559
552,657
+0.01(+0.56%)
Jan 21, 2015
1.541
1.556
1.537
1.550
382,375
+0.01(+0.56%)
Jan 20, 2015
1.550
1.559
1.541
1.541
519,316
-0.01(-0.56%)
Jan 16, 2015
1.528
1.559
1.515
1.550
1,114,547
+0.00(+0.00%)
Jan 15, 2015
1.563
1.572
1.550
1.550
498,506
-0.01(-0.83%)
Jan 14, 2015
1.559
1.567
1.554
1.563
371,999
-0.00(-0.28%)
Jan 13, 2015
1.576
1.580
1.567
1.567
275,363
-0.00(-0.28%)
Jan 12, 2015
1.567
1.572
1.563
1.572
315,328
+0.01(+0.55%)
Jan 09, 2015
1.572
1.572
1.559
1.563
455,111
-0.00(-0.28%)
Jan 08, 2015
1.563
1.572
1.560
1.567
273,598
+0.01(+0.56%)
Jan 07, 2015
1.554
1.563
1.550
1.559
340,751
+0.00(+0.28%)
Jan 06, 2015
1.546
1.554
1.541
1.554
397,239
+0.01(+0.56%)
Jan 05, 2015
1.559
1.567
1.546
1.546
621,288
-0.03(-1.65%)
Jan 02, 2015
1.567
1.572
1.559
1.572
415,355
+0.01(+0.55%)
Dec 31, 2014
1.559
1.563
1.563
1.563
846,802
+0.00(+0.00%)
Dec 30, 2014
1.563
1.567
1.559
1.563
774,426
-0.00(-0.28%)
Dec 29, 2014
1.593
1.593
1.559
1.567
1,240,114
-0.03(-1.90%)
Dec 26, 2014
1.593
1.597
1.585
1.597
498,123
+0.01(+0.79%)
Dec 24, 2014
1.576
1.585
1.585
1.585
345,268
+0.01(+0.82%)
Dec 23, 2014
1.559
1.581
1.559
1.572
518,336
+0.01(+0.55%)
Dec 22, 2014
1.559
1.572
1.559
1.563
791,003
+0.00(+0.00%)
Dec 19, 2014
1.551
1.580
1.546
1.563
1,185,846
+0.01(+0.55%)
Dec 18, 2014
1.538
1.563
1.538
1.555
1,373,902
+0.02(+1.40%)
Dec 17, 2014
1.478
1.538
1.478
1.533
1,196,066
+0.05(+3.48%)
Dec 16, 2014
1.456
1.486
1.456
1.482
834,130
+0.00(+0.29%)
Dec 15, 2014
1.482
1.499
1.439
1.478
1,431,599
-0.01(-0.58%)
Dec 12, 2014
1.512
1.516
1.486
1.486
1,766,265
-0.03(-2.26%)
Dec 11, 2014
1.516
1.533
1.516
1.520
1,031,979
+0.00(+0.00%)
Dec 10, 2014
1.546
1.551
1.499
1.520
2,141,686
-0.03(-1.94%)
Dec 09, 2014
1.542
1.559
1.538
1.551
1,286,609
+0.00(+0.00%)
Dec 08, 2014
1.598
1.602
1.542
1.551
2,281,140
-0.05(-2.96%)
Dec 05, 2014
1.628
1.628
1.598
1.598
1,208,066
-0.03(-1.87%)
Dec 04, 2014
1.628
1.637
1.620
1.628
888,993
-0.00(-0.26%)
Dec 03, 2014
1.641
1.650
1.628
1.633
1,036,553
-0.01(-0.78%)
Dec 02, 2014
1.658
1.658
1.645
1.645
756,921
-0.01(-0.90%)
Dec 01, 2014
1.667
1.671
1.655
1.660
523,913
-0.01(-0.64%)
Nov 28, 2014
1.671
1.675
1.662
1.671
198,946
+0.00(+0.00%)
Nov 26, 2014
1.671
1.671
1.671
1.671
408,905
+0.00(+0.00%)
Nov 25, 2014
1.679
1.679
1.662
1.671
786,321
-0.00(-0.25%)
Nov 24, 2014
1.671
1.675
1.667
1.675
390,276
+0.01(+0.51%)
Nov 21, 2014
1.667
1.675
1.667
1.667
212,459
+0.00(+0.00%)
Nov 20, 2014
1.662
1.675
1.662
1.667
359,705
-0.00(-0.25%)
Nov 19, 2014
1.667
1.675
1.662
1.671
452,555
+0.00(+0.00%)
Nov 18, 2014
1.667
1.675
1.662
1.671
686,856
+0.01(+0.51%)
Nov 17, 2014
1.684
1.688
1.662
1.662
1,032,687
-0.03(-1.64%)
Nov 14, 2014
1.701
1.705
1.688
1.690
509,485
-0.01(-0.63%)
Nov 13, 2014
1.714
1.718
1.697
1.701
424,046
-0.00(-0.25%)
Nov 12, 2014
1.705
1.709
1.697
1.705
630,451
+0.00(+0.00%)
Nov 11, 2014
1.714
1.714
1.705
1.705
314,404
-0.00(-0.25%)
Nov 10, 2014
1.714
1.718
1.709
1.709
340,187
-0.01(-0.50%)
Nov 07, 2014
1.718
1.722
1.714
1.718
308,795
-0.00(-0.25%)
Nov 06, 2014
1.714
1.726
1.714
1.722
276,420
+0.01(+0.47%)
Nov 05, 2014
1.706
1.727
1.706
1.714
532,452
+0.01(+0.50%)
Nov 04, 2014
1.714
1.718
1.706
1.706
257,507
-0.01(-0.74%)
Nov 03, 2014
1.710
1.727
1.701
1.718
679,199
+0.02(+1.00%)
Oct 31, 2014
1.718
1.718
1.701
1.701
349,412
-0.01(-0.50%)
Oct 30, 2014
1.714
1.718
1.706
1.710
375,073
-0.00(-0.25%)
Oct 29, 2014
1.714
1.718
1.714
1.714
498,497
+0.01(+0.50%)
Oct 28, 2014
1.710
1.710
1.693
1.706
485,556
+0.00(+0.00%)
Oct 27, 2014
1.706
1.710
1.710
1.706
504,379
-0.00(-0.25%)
Oct 24, 2014
1.706
1.714
1.706
1.710
422,190
+0.00(+0.00%)
Oct 23, 2014
1.714
1.731
1.706
1.710
596,405
+0.00(+0.25%)
Oct 22, 2014
1.697
1.718
1.697
1.706
690,394
+0.00(+0.25%)
Oct 21, 2014
1.693
1.714
1.689
1.701
895,665
+0.02(+1.00%)
Oct 20, 2014
1.672
1.697
1.663
1.684
774,114
+0.02(+1.27%)
Oct 17, 2014
1.655
1.672
1.651
1.663
666,810
+0.02(+1.03%)
Oct 16, 2014
1.634
1.642
1.634
1.646
634,230
+0.01(+0.78%)
Oct 15, 2014
1.651
1.663
1.617
1.634
1,449,844
-0.04(-2.53%)
Oct 14, 2014
1.676
1.676
1.659
1.676
1,150,008
+0.00(+0.26%)
Oct 13, 2014
1.672
1.684
1.663
1.672
636,680
-0.00(-0.25%)
Oct 10, 2014
1.710
1.710
1.663
1.676
1,034,790
-0.03(-1.98%)
Oct 09, 2014
1.706
1.714
1.697
1.710
1,626,285
+0.01(+0.50%)
Oct 08, 2014
1.646
1.710
1.642
1.701
1,979,289
+0.06(+3.58%)
Oct 07, 2014
1.655
1.655
1.634
1.642
2,056,009
-0.00(-0.26%)
Oct 06, 2014
1.626
1.655
1.609
1.647
4,193,339
+0.08(+5.09%)
Oct 03, 2014
1.558
1.575
1.554
1.567
476,891
+0.01(+0.54%)
Oct 02, 2014
1.558
1.562
1.546
1.558
517,920
-0.00(-0.27%)
Oct 01, 2014
1.554
1.571
1.554
1.563
602,823
+0.01(+0.54%)
Sep 30, 2014
1.537
1.554
1.533
1.554
823,825
+0.02(+1.09%)
Sep 29, 2014
1.567
1.567
1.529
1.537
1,770,934
-0.03(-1.88%)
Sep 26, 2014
1.579
1.584
1.567
1.567
791,780
-0.01(-0.80%)
Sep 25, 2014
1.600
1.600
1.571
1.579
732,642
-0.02(-1.31%)
Sep 24, 2014
1.600
1.600
1.588
1.600
451,931
+0.00(+0.00%)
Sep 23, 2014
1.609
1.609
1.596
1.600
588,846
-0.00(-0.26%)
Sep 22, 2014
1.613
1.613
1.596
1.605
642,721
-0.00(-0.26%)
Sep 19, 2014
1.617
1.617
1.609
1.609
545,618
-0.01(-0.52%)
Sep 18, 2014
1.617
1.617
1.613
1.617
650,210
+0.00(+0.26%)
Sep 17, 2014
1.621
1.621
1.613
1.613
545,418
-0.00(-0.26%)
Sep 16, 2014
1.630
1.630
1.617
1.617
902,093
-0.01(-0.77%)
Sep 15, 2014
1.634
1.638
1.626
1.630
534,384
+0.00(+0.00%)
Sep 12, 2014
1.638
1.647
1.630
1.630
549,493
-0.01(-0.77%)
Sep 11, 2014
1.647
1.655
1.642
1.642
509,578
-0.01(-0.76%)
Sep 10, 2014
1.663
1.663
1.647
1.655
505,976
-0.00(-0.25%)
Sep 09, 2014
1.668
1.668
1.659
1.659
408,557
-0.01(-0.53%)
Sep 08, 2014
1.668
1.668
1.664
1.668
294,034
+0.00(+0.25%)
Sep 05, 2014
1.681
1.681
1.647
1.664
1,704,258
-0.02(-0.99%)
Sep 04, 2014
1.685
1.685
1.685
1.681
340,925
+0.00(+0.00%)
Sep 03, 2014
1.685
1.689
1.681
1.681
270,764
-0.00(-0.25%)
Sep 02, 2014
1.672
1.693
1.664
1.685
1,097,049
+0.01(+0.75%)
Aug 29, 2014
1.676
1.672
1.672
1.672
267,371
-0.00(-0.12%)
Aug 28, 2014
1.676
1.676
1.672
1.674
478,951
-0.00(-0.12%)
Aug 27, 2014
1.672
1.685
1.672
1.676
612,062
+0.00(+0.25%)
Aug 26, 2014
1.676
1.681
1.668
1.672
565,093
+0.00(+0.00%)
Aug 25, 2014
1.672
1.676
1.664
1.672
419,310
+0.01(+0.38%)
Aug 22, 2014
1.668
1.672
1.660
1.666
463,832
-0.00(-0.12%)
Aug 21, 2014
1.676
1.681
1.668
1.668
879,116
-0.01(-0.50%)
Aug 20, 2014
1.668
1.680
1.668
1.676
412,365
+0.01(+0.50%)
Aug 19, 2014
1.660
1.668
1.660
1.668
537,732
+0.00(+0.25%)
Aug 18, 2014
1.651
1.664
1.651
1.664
382,357
+0.02(+1.01%)
Aug 15, 2014
1.656
1.660
1.643
1.647
447,908
-0.01(-0.50%)
Aug 14, 2014
1.651
1.660
1.647
1.656
460,108
+0.00(+0.25%)
Aug 13, 2014
1.660
1.664
1.647
1.651
420,343
-0.00(-0.13%)
Aug 12, 2014
1.651
1.660
1.651
1.653
394,858
-0.01(-0.38%)
Aug 11, 2014
1.651
1.664
1.643
1.660
553,571
+0.01(+0.63%)
Aug 08, 2014
1.639
1.647
1.635
1.649
392,805
+0.01(+0.38%)
Aug 07, 2014
1.639
1.647
1.639
1.643
536,464
+0.00(+0.25%)
Aug 06, 2014
1.622
1.639
1.622
1.639
423,993
+0.01(+0.49%)
Aug 05, 2014
1.648
1.648
1.623
1.631
365,036
-0.02(-1.01%)
Aug 04, 2014
1.623
1.652
1.623
1.648
625,541
+0.02(+1.27%)
Aug 01, 2014
1.623
1.639
1.614
1.627
883,811
-0.00(-0.25%)
Jul 31, 2014
1.664
1.668
1.623
1.631
1,628,211
-0.03(-1.99%)
Jul 30, 2014
1.718
1.722
1.664
1.664
1,943,142
-0.06(-3.37%)
Jul 29, 2014
1.730
1.734
1.722
1.722
651,181
-0.01(-0.50%)
Jul 28, 2014
1.734
1.743
1.722
1.731
1,183,055
-0.01(-0.45%)
Jul 25, 2014
1.751
1.751
1.739
1.739
1,206,463
-0.01(-0.71%)
Jul 24, 2014
1.768
1.770
1.751
1.751
786,172
-0.02(-1.17%)
Jul 23, 2014
1.763
1.772
1.759
1.772
319,071
+0.02(+0.94%)
Jul 22, 2014
1.755
1.763
1.755
1.755
283,152
-0.00(-0.24%)
Jul 21, 2014
1.755
1.759
1.751
1.759
256,316
+0.00(+0.24%)
Jul 18, 2014
1.759
1.763
1.755
1.755
346,864
-0.01(-0.47%)
Jul 17, 2014
1.768
1.768
1.759
1.763
200,065
-0.00(-0.23%)
Jul 16, 2014
1.763
1.768
1.763
1.768
288,155
+0.00(+0.23%)
Jul 15, 2014
1.768
1.771
1.755
1.763
592,551
-0.00(-0.23%)
Jul 14, 2014
1.772
1.776
1.763
1.768
457,742
-0.00(-0.23%)
Jul 11, 2014
1.763
1.772
1.763
1.772
418,513
+0.01(+0.47%)
Jul 10, 2014
1.772
1.772
1.763
1.763
450,347
-0.00(-0.19%)
Jul 09, 2014
1.775
1.775
1.766
1.767
573,473
-0.01(-0.46%)
Jul 08, 2014
1.771
1.779
1.767
1.775
313,729
+0.01(+0.47%)
Jul 07, 2014
1.771
1.771
1.763
1.767
519,866
+0.00(+0.00%)
Jul 03, 2014
1.763
1.767
1.767
1.767
320,293
+0.01(+0.70%)
Jul 02, 2014
1.779
1.783
1.754
1.754
1,174,168
-0.02(-1.39%)
Jul 01, 2014
1.783
1.787
1.779
1.779
193,492
-0.00(-0.23%)
Jun 30, 2014
1.787
1.787
1.779
1.783
273,356
-0.00(-0.23%)
Jun 27, 2014
1.787
1.787
1.779
1.787
272,911
+0.00(+0.00%)
Jun 26, 2014
1.787
1.787
1.775
1.787
316,197
+0.00(+0.23%)
Jun 25, 2014
1.775
1.787
1.775
1.783
369,866
+0.01(+0.46%)
Jun 24, 2014
1.779
1.783
1.775
1.775
248,984
-0.01(-0.69%)
Jun 23, 2014
1.779
1.787
1.775
1.787
543,087
+0.01(+0.69%)
Jun 20, 2014
1.775
1.779
1.775
1.775
213,503
+0.00(+0.00%)
Jun 19, 2014
1.783
1.787
1.775
1.775
320,030
-0.01(-0.46%)
Jun 18, 2014
1.775
1.783
1.775
1.783
301,509
+0.00(+0.23%)
Jun 17, 2014
1.779
1.779
1.771
1.779
304,811
+0.00(+0.23%)
Jun 16, 2014
1.779
1.779
1.771
1.775
295,663
-0.00(-0.23%)
Jun 13, 2014
1.771
1.779
1.771
1.779
354,676
+0.01(+0.46%)
Jun 12, 2014
1.775
1.783
1.767
1.771
412,543
-0.01(-0.69%)
Jun 11, 2014
1.767
1.783
1.767
1.783
480,576
+0.01(+0.70%)
Jun 10, 2014
1.767
1.775
1.763
1.771
235,917
+0.00(+0.05%)
Jun 06, 2014
1.770
1.770
1.766
1.770
219,611
+0.00(+0.23%)
Jun 05, 2014
1.758
1.770
1.758
1.766
423,640
+0.00(+0.23%)
Jun 04, 2014
1.758
1.762
1.754
1.762
185,453
+0.00(+0.00%)
Jun 03, 2014
1.766
1.766
1.758
1.762
356,754
-0.00(-0.23%)
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.