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
BlackRock Limited Duration Income Trust
(NY:
BLW
)
13.76
+0.09 (+0.66%)
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 31, 2006
5.949
5.969
5.890
5.916
158,846
+0.00(+0.06%)
May 30, 2006
5.946
5.949
5.896
5.913
168,831
-0.02(-0.33%)
May 26, 2006
5.949
5.949
5.900
5.933
168,831
+0.02(+0.28%)
May 25, 2006
5.873
5.919
5.873
5.916
140,390
+0.03(+0.45%)
May 24, 2006
5.916
5.916
5.870
5.890
138,877
-0.00(-0.06%)
May 23, 2006
5.883
5.903
5.857
5.893
213,913
+0.02(+0.34%)
May 22, 2006
5.810
5.873
5.797
5.873
269,282
+0.05(+0.85%)
May 19, 2006
5.833
5.840
5.794
5.824
493,180
+0.00(+0.00%)
May 18, 2006
5.837
5.870
5.820
5.824
205,139
-0.01(-0.23%)
May 17, 2006
5.936
5.936
5.814
5.837
291,067
-0.10(-1.67%)
May 16, 2006
5.943
5.949
5.916
5.936
198,785
+0.01(+0.22%)
May 15, 2006
5.913
5.933
5.857
5.923
165,503
+0.03(+0.50%)
May 12, 2006
5.933
5.933
5.850
5.893
216,333
+0.02(+0.28%)
May 11, 2006
5.982
5.992
5.876
5.876
224,503
-0.13(-2.20%)
May 10, 2006
6.048
6.048
5.976
6.009
300,446
-0.03(-0.49%)
May 09, 2006
6.108
6.108
6.009
6.038
386,677
-0.06(-0.92%)
May 08, 2006
6.095
6.095
6.062
6.095
256,575
+0.03(+0.44%)
May 05, 2006
6.048
6.114
6.048
6.068
274,728
+0.05(+0.88%)
May 04, 2006
5.962
6.032
5.936
6.015
383,954
+0.08(+1.34%)
May 03, 2006
5.913
5.943
5.900
5.936
312,549
-0.01(-0.17%)
May 02, 2006
5.952
5.982
5.929
5.946
212,703
-0.02(-0.28%)
May 01, 2006
5.913
5.982
5.886
5.962
302,262
+0.05(+0.84%)
Apr 28, 2006
5.896
5.913
5.850
5.913
255,969
+0.02(+0.34%)
Apr 27, 2006
5.896
5.900
5.833
5.893
431,155
-0.02(-0.39%)
Apr 26, 2006
5.929
5.962
5.913
5.916
252,339
-0.05(-0.83%)
Apr 25, 2006
5.982
6.032
5.949
5.966
222,385
-0.03(-0.55%)
Apr 24, 2006
5.979
6.012
5.903
5.999
490,155
+0.05(+0.78%)
Apr 21, 2006
5.949
6.005
5.929
5.952
278,964
-0.02(-0.39%)
Apr 20, 2006
5.989
6.015
5.949
5.976
167,620
-0.01(-0.22%)
Apr 19, 2006
6.032
6.065
5.949
5.989
246,892
+0.02(+0.39%)
Apr 18, 2006
6.012
6.012
5.933
5.966
208,467
-0.01(-0.11%)
Apr 17, 2006
6.048
6.058
5.949
5.972
95,913
-0.04(-0.71%)
Apr 13, 2006
6.068
6.081
5.985
6.015
193,338
-0.05(-0.87%)
Apr 12, 2006
6.111
6.111
6.038
6.068
175,185
-0.05(-0.86%)
Apr 11, 2006
6.088
6.124
6.075
6.121
169,133
+0.00(+0.00%)
Apr 10, 2006
6.075
6.121
6.055
6.121
168,831
+0.06(+0.93%)
Apr 07, 2006
6.098
6.147
6.042
6.065
167,923
-0.08(-1.24%)
Apr 06, 2006
6.161
6.180
6.138
6.141
171,251
+0.00(+0.05%)
Apr 05, 2006
6.164
6.164
6.138
6.138
91,374
-0.01(-0.16%)
Apr 04, 2006
6.154
6.164
6.131
6.147
132,826
+0.02(+0.27%)
Apr 03, 2006
6.098
6.144
6.048
6.131
288,344
+0.06(+1.03%)
Mar 31, 2006
6.081
6.108
6.052
6.068
183,051
-0.01(-0.22%)
Mar 30, 2006
6.154
6.154
6.065
6.081
200,903
-0.07(-1.18%)
Mar 29, 2006
6.138
6.164
6.118
6.154
196,667
+0.03(+0.54%)
Mar 28, 2006
6.164
6.164
6.101
6.121
149,467
+0.00(+0.00%)
Mar 27, 2006
6.184
6.184
6.098
6.121
165,503
-0.05(-0.86%)
Mar 24, 2006
6.147
6.190
6.131
6.174
219,359
+0.01(+0.11%)
Mar 23, 2006
6.134
6.197
6.134
6.167
285,621
+0.00(+0.00%)
Mar 22, 2006
6.111
6.171
6.095
6.167
275,031
+0.08(+1.25%)
Mar 21, 2006
6.114
6.137
6.075
6.091
206,046
-0.04(-0.59%)
Mar 20, 2006
6.058
6.147
6.035
6.128
251,431
+0.07(+1.09%)
Mar 17, 2006
6.015
6.071
6.006
6.062
244,775
+0.03(+0.49%)
Mar 16, 2006
6.019
6.038
6.005
6.032
285,318
+0.04(+0.61%)
Mar 15, 2006
6.005
6.035
5.979
5.995
207,559
-0.01(-0.17%)
Mar 14, 2006
6.042
6.045
5.995
6.005
236,908
-0.03(-0.49%)
Mar 13, 2006
6.048
6.062
5.999
6.035
205,139
-0.00(-0.05%)
Mar 10, 2006
6.071
6.085
6.015
6.038
243,262
+0.01(+0.16%)
Mar 09, 2006
6.009
6.032
5.976
6.028
278,964
+0.02(+0.39%)
Mar 08, 2006
6.025
6.028
5.916
6.005
207,862
+0.01(+0.22%)
Mar 07, 2006
6.035
6.048
5.969
5.992
331,308
-0.02(-0.33%)
Mar 06, 2006
6.081
6.095
6.012
6.012
216,636
-0.05(-0.87%)
Mar 03, 2006
6.098
6.104
6.052
6.065
272,913
-0.03(-0.54%)
Mar 02, 2006
6.111
6.111
6.071
6.098
237,513
-0.01(-0.16%)
Mar 01, 2006
6.114
6.121
6.078
6.108
284,411
-0.00(-0.05%)
Feb 28, 2006
6.075
6.114
6.058
6.111
339,175
+0.04(+0.60%)
Feb 27, 2006
6.098
6.147
6.055
6.075
332,216
-0.05(-0.81%)
Feb 24, 2006
6.118
6.167
6.078
6.124
243,867
+0.02(+0.27%)
Feb 23, 2006
6.141
6.141
6.071
6.108
325,559
-0.04(-0.59%)
Feb 22, 2006
6.197
6.197
6.121
6.144
248,708
-0.02(-0.32%)
Feb 21, 2006
6.101
6.194
6.071
6.164
295,605
+0.05(+0.76%)
Feb 17, 2006
6.098
6.118
6.058
6.118
180,631
+0.04(+0.60%)
Feb 16, 2006
6.098
6.101
6.068
6.081
192,733
+0.01(+0.16%)
Feb 15, 2006
6.075
6.095
6.048
6.071
219,057
+0.04(+0.60%)
Feb 14, 2006
6.114
6.114
6.035
6.035
346,134
-0.06(-0.98%)
Feb 13, 2006
6.052
6.111
6.025
6.095
273,821
-0.01(-0.11%)
Feb 10, 2006
6.108
6.114
6.068
6.101
217,544
+0.00(+0.05%)
Feb 09, 2006
6.088
6.108
6.058
6.098
282,293
+0.01(+0.16%)
Feb 08, 2006
6.062
6.098
6.052
6.088
272,611
+0.03(+0.44%)
Feb 07, 2006
5.999
6.065
5.985
6.062
242,959
+0.08(+1.27%)
Feb 06, 2006
5.966
5.999
5.903
5.985
319,508
+0.05(+0.84%)
Feb 03, 2006
6.055
6.068
5.919
5.936
509,821
-0.15(-2.39%)
Feb 02, 2006
6.095
6.095
6.002
6.081
249,616
-0.01(-0.11%)
Feb 01, 2006
5.976
6.088
5.976
6.088
375,483
+0.12(+1.94%)
Jan 31, 2006
6.028
6.032
5.969
5.972
344,621
-0.04(-0.61%)
Jan 30, 2006
6.065
6.071
5.989
6.009
416,329
+0.03(+0.44%)
Jan 27, 2006
6.042
6.045
5.956
5.982
278,662
-0.05(-0.82%)
Jan 26, 2006
6.101
6.101
6.009
6.032
283,503
-0.01(-0.22%)
Jan 25, 2006
6.078
6.108
6.005
6.045
417,539
-0.03(-0.49%)
Jan 24, 2006
6.065
6.075
6.022
6.075
258,087
+0.06(+0.93%)
Jan 23, 2006
6.015
6.052
5.989
6.019
323,441
+0.07(+1.17%)
Jan 20, 2006
6.114
6.114
5.949
5.949
443,862
-0.07(-1.10%)
Jan 19, 2006
6.015
6.032
5.936
6.015
301,354
+0.01(+0.22%)
Jan 18, 2006
6.042
6.042
5.946
6.002
394,544
-0.01(-0.11%)
Jan 17, 2006
5.952
6.015
5.952
6.009
395,754
+0.06(+0.94%)
Jan 13, 2006
5.863
5.979
5.850
5.952
334,031
+0.12(+2.10%)
Jan 12, 2006
5.933
5.976
5.824
5.830
422,683
-0.03(-0.51%)
Jan 11, 2006
5.867
5.913
5.837
5.860
224,805
+0.01(+0.17%)
Jan 10, 2006
5.857
5.933
5.817
5.850
364,288
+0.03(+0.51%)
Jan 09, 2006
5.870
5.916
5.817
5.820
319,508
-0.02(-0.28%)
Jan 06, 2006
5.853
5.880
5.804
5.837
365,195
+0.01(+0.17%)
Jan 05, 2006
5.850
5.850
5.738
5.827
325,559
+0.02(+0.28%)
Jan 04, 2006
5.734
5.830
5.695
5.810
354,606
+0.11(+1.91%)
Jan 03, 2006
5.602
5.714
5.602
5.701
464,739
+0.09(+1.53%)
Dec 30, 2005
5.556
5.615
5.526
5.615
653,540
+0.08(+1.37%)
Dec 29, 2005
5.572
5.572
5.510
5.539
685,914
+0.00(+0.00%)
Dec 28, 2005
5.566
5.615
5.529
5.539
580,622
-0.02(-0.30%)
Dec 27, 2005
5.519
5.572
5.519
5.556
586,975
-0.02(-0.36%)
Dec 23, 2005
5.579
5.592
5.559
5.576
411,790
-0.03(-0.53%)
Dec 22, 2005
5.602
5.609
5.536
5.605
563,981
+0.01(+0.24%)
Dec 21, 2005
5.582
5.609
5.579
5.592
472,303
+0.01(+0.12%)
Dec 20, 2005
5.569
5.602
5.562
5.586
447,796
+0.01(+0.12%)
Dec 19, 2005
5.586
5.658
5.572
5.579
586,673
-0.02(-0.41%)
Dec 16, 2005
5.619
5.635
5.599
5.602
444,770
-0.00(-0.06%)
Dec 15, 2005
5.559
5.605
5.556
5.605
435,088
+0.03(+0.59%)
Dec 14, 2005
5.576
5.589
5.536
5.572
548,550
-0.02(-0.30%)
Dec 13, 2005
5.599
5.599
5.562
5.589
449,006
-0.02(-0.35%)
Dec 12, 2005
5.615
5.625
5.569
5.609
356,421
+0.01(+0.12%)
Dec 09, 2005
5.569
5.619
5.559
5.602
420,565
+0.01(+0.12%)
Dec 08, 2005
5.595
5.612
5.572
5.595
442,652
+0.02(+0.36%)
Dec 07, 2005
5.615
5.615
5.556
5.576
509,519
-0.04(-0.71%)
Dec 06, 2005
5.612
5.632
5.586
5.615
434,483
-0.01(-0.12%)
Dec 05, 2005
5.576
5.632
5.572
5.622
417,842
+0.01(+0.24%)
Dec 02, 2005
5.629
5.635
5.559
5.609
332,518
-0.02(-0.29%)
Dec 01, 2005
5.629
5.665
5.615
5.625
374,575
+0.01(+0.18%)
Nov 30, 2005
5.638
5.665
5.569
5.615
457,175
-0.01(-0.18%)
Nov 29, 2005
5.569
5.629
5.529
5.625
511,637
+0.03(+0.59%)
Nov 28, 2005
5.493
5.602
5.493
5.592
374,272
+0.09(+1.56%)
Nov 25, 2005
5.486
5.516
5.486
5.506
109,528
-0.00(-0.06%)
Nov 23, 2005
5.467
5.519
5.427
5.510
426,616
+0.04(+0.79%)
Nov 22, 2005
5.483
5.529
5.457
5.467
411,790
-0.04(-0.66%)
Nov 21, 2005
5.493
5.553
5.447
5.503
703,463
+0.03(+0.54%)
Nov 18, 2005
5.486
5.536
5.470
5.473
401,806
-0.02(-0.42%)
Nov 17, 2005
5.526
5.559
5.483
5.496
390,611
-0.03(-0.54%)
Nov 16, 2005
5.569
5.632
5.510
5.526
467,765
-0.06(-1.12%)
Nov 15, 2005
5.619
5.665
5.526
5.589
437,508
-0.05(-0.94%)
Nov 14, 2005
5.625
5.652
5.586
5.642
452,334
-0.01(-0.18%)
Nov 11, 2005
5.642
5.662
5.629
5.652
278,662
+0.00(+0.06%)
Nov 10, 2005
5.652
5.685
5.638
5.648
280,477
-0.07(-1.27%)
Nov 09, 2005
5.751
5.751
5.681
5.721
324,954
+0.01(+0.23%)
Nov 08, 2005
5.718
5.764
5.695
5.708
214,215
-0.03(-0.52%)
Nov 07, 2005
5.668
5.751
5.665
5.738
286,831
+0.02(+0.35%)
Nov 04, 2005
5.728
5.728
5.672
5.718
313,457
-0.01(-0.23%)
Nov 03, 2005
5.734
5.764
5.668
5.731
422,380
-0.01(-0.12%)
Nov 02, 2005
5.800
5.850
5.734
5.738
256,877
-0.08(-1.36%)
Nov 01, 2005
5.790
5.837
5.774
5.817
233,882
+0.04(+0.69%)
Oct 31, 2005
5.800
5.800
5.748
5.777
274,426
+0.03(+0.52%)
Oct 28, 2005
5.724
5.767
5.718
5.748
216,939
+0.03(+0.52%)
Oct 27, 2005
5.708
5.754
5.701
5.718
193,944
-0.02(-0.40%)
Oct 26, 2005
5.751
5.804
5.738
5.741
226,923
-0.04(-0.74%)
Oct 25, 2005
5.833
5.850
5.751
5.784
215,728
-0.05(-0.85%)
Oct 24, 2005
5.850
5.870
5.824
5.833
242,959
-0.03(-0.51%)
Oct 21, 2005
5.784
5.867
5.784
5.863
224,503
+0.05(+0.91%)
Oct 20, 2005
5.757
5.817
5.751
5.810
208,769
+0.05(+0.92%)
Oct 19, 2005
5.724
5.771
5.718
5.757
356,118
+0.00(+0.00%)
Oct 18, 2005
5.781
5.800
5.751
5.757
172,159
-0.01(-0.23%)
Oct 17, 2005
5.751
5.817
5.734
5.771
241,749
+0.02(+0.34%)
Oct 14, 2005
5.787
5.800
5.741
5.751
188,195
-0.04(-0.63%)
Oct 13, 2005
5.919
5.919
5.627
5.787
306,195
-0.16(-2.72%)
Oct 12, 2005
5.949
6.012
5.929
5.949
187,892
-0.09(-1.42%)
Oct 11, 2005
5.999
6.065
5.982
6.035
199,390
+0.04(+0.61%)
Oct 10, 2005
6.019
6.028
5.999
5.999
166,713
-0.02(-0.33%)
Oct 07, 2005
6.022
6.022
5.985
6.019
102,569
+0.02(+0.33%)
Oct 06, 2005
6.032
6.035
5.985
5.999
177,303
-0.03(-0.44%)
Oct 05, 2005
6.048
6.068
6.025
6.025
155,215
-0.04(-0.65%)
Oct 04, 2005
6.065
6.081
6.022
6.065
250,523
+0.03(+0.55%)
Oct 03, 2005
5.999
6.048
5.982
6.032
288,041
+0.01(+0.16%)
Sep 30, 2005
6.015
6.022
5.966
6.022
190,615
+0.03(+0.50%)
Sep 29, 2005
6.038
6.038
5.985
5.992
188,195
-0.03(-0.44%)
Sep 28, 2005
6.009
6.081
6.009
6.019
263,231
-0.01(-0.16%)
Sep 27, 2005
6.015
6.098
6.015
6.028
265,349
+0.00(+0.00%)
Sep 26, 2005
5.969
6.028
5.949
6.028
213,308
+0.08(+1.33%)
Sep 23, 2005
5.949
6.052
5.949
5.949
279,267
-0.10(-1.64%)
Sep 22, 2005
6.131
6.144
6.038
6.048
241,446
-0.07(-1.08%)
Sep 21, 2005
6.114
6.134
6.058
6.114
239,026
+0.00(+0.00%)
Sep 20, 2005
6.141
6.144
6.068
6.114
189,708
-0.02(-0.27%)
Sep 19, 2005
6.134
6.177
6.114
6.131
105,897
-0.01(-0.22%)
Sep 16, 2005
6.154
6.144
6.144
6.144
236,605
-0.01(-0.16%)
Sep 15, 2005
6.157
6.184
6.151
6.154
226,318
-0.01(-0.11%)
Sep 14, 2005
6.200
6.214
6.161
6.161
223,898
-0.04(-0.64%)
Sep 13, 2005
6.214
6.230
6.187
6.200
150,979
-0.06(-1.00%)
Sep 12, 2005
6.280
6.293
6.253
6.263
161,872
-0.02(-0.26%)
Sep 09, 2005
6.250
6.280
6.230
6.280
180,026
+0.05(+0.74%)
Sep 08, 2005
6.217
6.247
6.200
6.233
192,431
+0.02(+0.27%)
Sep 07, 2005
6.230
6.270
6.210
6.217
154,610
+0.01(+0.11%)
Sep 06, 2005
6.197
6.230
6.197
6.210
192,431
+0.01(+0.21%)
Sep 02, 2005
6.253
6.257
6.194
6.197
188,497
-0.04(-0.69%)
Sep 01, 2005
6.200
6.253
6.184
6.240
196,667
+0.03(+0.53%)
Aug 31, 2005
6.210
6.227
6.171
6.207
196,969
+0.01(+0.16%)
Aug 30, 2005
6.217
6.220
6.184
6.197
144,928
-0.01(-0.16%)
Aug 29, 2005
6.197
6.220
6.180
6.207
188,800
-0.01(-0.16%)
Aug 26, 2005
6.190
6.220
6.177
6.217
187,590
+0.03(+0.48%)
Aug 25, 2005
6.190
6.194
6.167
6.187
205,744
+0.01(+0.11%)
Aug 24, 2005
6.180
6.190
6.161
6.180
221,477
+0.00(+0.05%)
Aug 23, 2005
6.144
6.180
6.144
6.177
204,533
+0.02(+0.32%)
Aug 22, 2005
6.194
6.194
6.147
6.157
271,098
-0.03(-0.48%)
Aug 19, 2005
6.180
6.187
6.151
6.187
119,210
+0.01(+0.16%)
Aug 18, 2005
6.161
6.184
6.147
6.177
134,641
+0.03(+0.43%)
Aug 17, 2005
6.167
6.167
6.124
6.151
178,815
+0.01(+0.11%)
Aug 16, 2005
6.197
6.200
6.128
6.144
192,733
-0.05(-0.85%)
Aug 15, 2005
6.217
6.217
6.164
6.197
158,241
-0.01(-0.21%)
Aug 12, 2005
6.233
6.233
6.167
6.210
145,231
-0.02(-0.32%)
Aug 11, 2005
6.214
6.230
6.171
6.230
237,816
+0.02(+0.37%)
Aug 10, 2005
6.227
6.253
6.207
6.207
156,728
-0.04(-0.63%)
Aug 09, 2005
6.247
6.270
6.210
6.247
165,805
+0.01(+0.21%)
Aug 08, 2005
6.263
6.263
6.223
6.233
203,323
-0.01(-0.21%)
Aug 05, 2005
6.346
6.346
6.247
6.247
119,815
-0.07(-1.10%)
Aug 04, 2005
6.309
6.342
6.270
6.316
213,610
+0.02(+0.31%)
Aug 03, 2005
6.233
6.296
6.233
6.296
229,949
+0.03(+0.53%)
Aug 02, 2005
6.280
6.280
6.223
6.263
150,072
-0.01(-0.21%)
Aug 01, 2005
6.247
6.299
6.235
6.276
252,036
+0.03(+0.48%)
Jul 29, 2005
6.260
6.280
6.220
6.247
227,528
+0.03(+0.48%)
Jul 28, 2005
6.260
6.260
6.207
6.217
252,339
-0.02(-0.27%)
Jul 27, 2005
6.230
6.260
6.188
6.233
147,651
+0.03(+0.48%)
Jul 26, 2005
6.157
6.263
6.151
6.204
299,236
+0.03(+0.46%)
Jul 25, 2005
6.227
6.227
6.171
6.175
190,918
-0.05(-0.83%)
Jul 22, 2005
6.247
6.266
6.214
6.227
200,903
-0.01(-0.16%)
Jul 21, 2005
6.326
6.326
6.207
6.237
299,236
-0.09(-1.41%)
Jul 20, 2005
6.316
6.326
6.283
6.326
245,380
+0.00(+0.05%)
Jul 19, 2005
6.286
6.323
6.280
6.323
262,928
+0.04(+0.58%)
Jul 18, 2005
6.280
6.299
6.266
6.286
229,949
+0.02(+0.26%)
Jul 15, 2005
6.260
6.290
6.240
6.270
159,754
+0.04(+0.58%)
Jul 14, 2005
6.237
6.263
6.210
6.233
220,872
+0.03(+0.43%)
Jul 13, 2005
6.233
6.233
6.187
6.207
331,913
-0.04(-0.63%)
Jul 12, 2005
6.223
6.280
6.217
6.247
339,175
+0.01(+0.16%)
Jul 11, 2005
6.214
6.237
6.194
6.237
203,021
+0.02(+0.37%)
Jul 08, 2005
6.223
6.243
6.197
6.214
253,851
+0.00(+0.05%)
Jul 07, 2005
6.190
6.223
6.190
6.210
231,159
+0.04(+0.59%)
Jul 06, 2005
6.174
6.197
6.171
6.174
272,913
+0.02(+0.32%)
Jul 05, 2005
6.141
6.164
6.114
6.154
164,595
+0.02(+0.38%)
Jul 01, 2005
6.085
6.157
6.068
6.131
262,626
+0.06(+1.03%)
Jun 30, 2005
6.015
6.068
5.999
6.068
229,344
+0.08(+1.32%)
Jun 29, 2005
6.015
6.015
5.982
5.989
264,441
-0.03(-0.44%)
Jun 28, 2005
6.005
6.015
5.989
6.015
169,738
+0.00(+0.06%)
Jun 27, 2005
6.032
6.065
5.999
6.012
225,410
-0.01(-0.16%)
Jun 24, 2005
6.032
6.062
6.012
6.022
216,333
-0.02(-0.33%)
Jun 23, 2005
6.071
6.078
6.025
6.042
195,456
-0.02(-0.33%)
Jun 22, 2005
6.022
6.068
6.015
6.062
225,108
+0.06(+0.94%)
Jun 21, 2005
6.012
6.025
5.985
6.005
294,698
-0.01(-0.11%)
Jun 20, 2005
6.075
6.081
6.005
6.012
206,349
-0.05(-0.82%)
Jun 17, 2005
6.032
6.075
6.028
6.062
205,139
+0.02(+0.33%)
Jun 16, 2005
6.025
6.045
6.005
6.042
277,754
+0.00(+0.05%)
Jun 15, 2005
6.055
6.081
6.012
6.038
277,452
-0.03(-0.44%)
Jun 14, 2005
6.154
6.180
6.065
6.065
333,729
-0.09(-1.40%)
Jun 13, 2005
6.184
6.184
6.131
6.151
250,826
-0.08(-1.33%)
Jun 10, 2005
6.237
6.243
6.164
6.233
180,328
+0.01(+0.11%)
Jun 09, 2005
6.217
6.240
6.190
6.227
136,154
+0.02(+0.37%)
Jun 08, 2005
6.214
6.217
6.183
6.204
158,544
+0.01(+0.16%)
Jun 07, 2005
6.194
6.207
6.164
6.194
196,062
+0.02(+0.27%)
Jun 06, 2005
6.174
6.214
6.154
6.177
168,831
+0.00(+0.05%)
Jun 03, 2005
6.197
6.207
6.154
6.174
118,000
-0.00(-0.05%)
Jun 02, 2005
6.151
6.194
6.147
6.177
192,128
+0.02(+0.32%)
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.