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
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.650
+0.040 (+1.53%)
Official Closing Price
Updated: 8:00 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, 2016
4.900
4.910
4.850
4.850
536,003
-0.02(-0.41%)
May 27, 2016
4.870
4.870
4.870
4.870
539,700
+0.03(+0.62%)
May 26, 2016
4.800
4.840
4.800
4.840
792,647
+0.04(+0.84%)
May 25, 2016
4.810
4.843
4.780
4.800
1,308,965
-0.01(-0.21%)
May 24, 2016
4.840
4.860
4.800
4.810
694,762
-0.03(-0.62%)
May 23, 2016
4.890
4.920
4.830
4.840
548,523
-0.05(-1.02%)
May 20, 2016
4.850
4.900
4.850
4.890
449,004
+0.04(+0.82%)
May 19, 2016
4.880
4.900
4.830
4.850
462,375
-0.05(-1.02%)
May 18, 2016
4.910
4.960
4.890
4.900
621,539
-0.03(-0.61%)
May 17, 2016
4.910
4.940
4.910
4.930
423,181
-0.01(-0.20%)
May 16, 2016
4.910
4.980
4.910
4.940
893,797
+0.02(+0.41%)
May 13, 2016
4.900
4.920
4.870
4.920
639,793
+0.02(+0.41%)
May 12, 2016
4.960
4.970
4.900
4.900
605,945
-0.07(-1.41%)
May 11, 2016
4.980
4.990
4.930
4.970
670,709
+0.00(+0.00%)
May 10, 2016
4.950
4.970
4.920
4.970
542,710
+0.04(+0.81%)
May 09, 2016
4.920
4.960
4.910
4.930
1,063,131
+0.01(+0.20%)
May 06, 2016
4.900
4.960
4.900
4.920
480,860
+0.02(+0.41%)
May 05, 2016
4.910
4.940
4.900
4.900
611,957
-0.01(-0.20%)
May 04, 2016
4.950
5.000
4.910
4.910
722,945
-0.07(-1.41%)
May 03, 2016
5.020
5.050
4.970
4.980
1,711,296
-0.06(-1.19%)
May 02, 2016
5.040
5.060
5.040
5.040
441,594
+0.00(+0.00%)
Apr 29, 2016
5.050
5.060
5.030
5.040
852,674
+0.00(+0.00%)
Apr 28, 2016
5.050
5.060
5.050
5.040
734,162
-0.01(-0.20%)
Apr 27, 2016
5.040
5.060
5.030
5.050
986,314
+0.00(+0.00%)
Apr 26, 2016
5.040
5.050
5.020
5.050
885,120
+0.02(+0.40%)
Apr 25, 2016
5.010
5.040
5.010
5.030
568,199
+0.00(+0.00%)
Apr 22, 2016
5.050
5.060
5.020
5.030
614,264
-0.01(-0.20%)
Apr 21, 2016
5.040
5.050
5.030
5.040
797,087
+0.01(+0.20%)
Apr 20, 2016
5.020
5.040
5.000
5.030
450,026
-0.01(-0.20%)
Apr 19, 2016
5.010
5.040
4.990
5.040
768,642
+0.03(+0.60%)
Apr 18, 2016
5.000
5.020
4.990
5.010
595,091
-0.01(-0.20%)
Apr 15, 2016
4.970
5.020
4.970
5.020
613,621
+0.04(+0.80%)
Apr 14, 2016
5.050
5.080
4.970
4.980
957,495
-0.09(-1.78%)
Apr 13, 2016
5.070
5.080
5.020
5.070
1,510,135
+0.02(+0.40%)
Apr 12, 2016
5.030
5.060
5.000
5.050
603,545
+0.05(+1.00%)
Apr 11, 2016
5.020
5.020
4.990
5.000
501,418
+0.02(+0.40%)
Apr 08, 2016
4.960
4.990
4.960
4.980
702,425
+0.02(+0.40%)
Apr 07, 2016
4.960
4.965
4.940
4.960
574,825
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.900
4.950
371,551
+0.05(+1.02%)
Apr 05, 2016
4.880
4.900
4.870
4.900
446,667
+0.00(+0.00%)
Apr 04, 2016
4.980
4.990
4.890
4.900
666,184
-0.09(-1.80%)
Apr 01, 2016
5.010
5.026
4.800
4.990
814,820
-0.01(-0.20%)
Mar 31, 2016
4.970
5.050
4.970
5.000
975,261
+0.01(+0.20%)
Mar 30, 2016
4.960
4.990
4.940
4.990
640,162
+0.06(+1.22%)
Mar 29, 2016
4.870
4.930
4.850
4.930
549,153
+0.08(+1.65%)
Mar 28, 2016
4.890
4.900
4.850
4.850
764,889
+0.00(+0.00%)
Mar 24, 2016
4.870
4.850
4.850
4.850
540,800
-0.06(-1.22%)
Mar 23, 2016
4.980
5.000
4.910
4.910
651,008
-0.09(-1.80%)
Mar 22, 2016
4.990
5.020
4.970
5.000
1,405,546
+0.02(+0.40%)
Mar 21, 2016
4.980
4.980
4.940
4.980
812,161
+0.00(+0.00%)
Mar 18, 2016
4.890
4.980
4.880
4.980
1,173,424
+0.07(+1.43%)
Mar 17, 2016
4.820
4.919
4.820
4.910
1,281,245
+0.10(+2.08%)
Mar 16, 2016
4.780
4.820
4.780
4.810
1,392,701
-0.03(-0.62%)
Mar 15, 2016
4.840
4.850
4.830
4.840
407,228
-0.01(-0.21%)
Mar 14, 2016
4.850
4.900
4.840
4.850
1,386,784
-0.02(-0.41%)
Mar 11, 2016
4.860
4.890
4.840
4.870
1,303,074
+0.03(+0.62%)
Mar 10, 2016
4.850
4.860
4.820
4.840
896,718
-0.01(-0.21%)
Mar 09, 2016
4.790
4.890
4.780
4.850
650,506
+0.06(+1.25%)
Mar 08, 2016
4.830
4.830
4.750
4.790
489,886
-0.02(-0.42%)
Mar 07, 2016
4.790
4.830
4.750
4.810
765,544
+0.02(+0.42%)
Mar 04, 2016
4.710
4.800
4.700
4.790
1,499,766
+0.10(+2.13%)
Mar 03, 2016
4.630
4.710
4.630
4.690
1,074,454
+0.05(+1.08%)
Mar 02, 2016
4.600
4.650
4.580
4.640
762,305
+0.03(+0.65%)
Mar 01, 2016
4.610
4.620
4.580
4.610
988,650
+0.02(+0.44%)
Feb 29, 2016
4.600
4.610
4.550
4.590
666,410
+0.00(+0.00%)
Feb 26, 2016
4.610
4.650
4.560
4.590
1,603,666
-0.01(-0.22%)
Feb 25, 2016
4.600
4.620
4.570
4.600
844,551
+0.02(+0.44%)
Feb 24, 2016
4.540
4.590
4.510
4.580
465,550
+0.03(+0.66%)
Feb 23, 2016
4.570
4.570
4.510
4.550
618,869
-0.02(-0.44%)
Feb 22, 2016
4.530
4.580
4.527
4.570
519,368
+0.06(+1.33%)
Feb 19, 2016
4.500
4.510
4.490
4.510
361,299
-0.01(-0.22%)
Feb 18, 2016
4.500
4.530
4.490
4.520
290,757
+0.02(+0.44%)
Feb 17, 2016
4.500
4.500
4.480
4.500
422,489
+0.02(+0.45%)
Feb 16, 2016
4.510
4.510
4.475
4.480
1,708,517
-0.02(-0.44%)
Feb 12, 2016
4.500
4.500
4.500
4.500
1,331,900
+0.03(+0.67%)
Feb 11, 2016
4.460
4.520
4.460
4.470
831,371
-0.01(-0.22%)
Feb 10, 2016
4.490
4.540
4.480
4.480
558,656
+0.00(+0.00%)
Feb 09, 2016
4.480
4.530
4.450
4.480
818,864
-0.02(-0.44%)
Feb 08, 2016
4.490
4.520
4.460
4.500
759,699
-0.03(-0.66%)
Feb 05, 2016
4.580
4.610
4.520
4.530
878,148
-0.02(-0.44%)
Feb 04, 2016
4.550
4.600
4.530
4.550
579,669
+0.01(+0.22%)
Feb 03, 2016
4.510
4.550
4.480
4.540
491,208
+0.05(+1.11%)
Feb 02, 2016
4.490
4.520
4.470
4.490
712,619
-0.03(-0.66%)
Feb 01, 2016
4.460
4.520
4.441
4.520
1,020,993
+0.06(+1.35%)
Jan 29, 2016
4.460
4.490
4.460
4.460
738,892
+0.01(+0.22%)
Jan 28, 2016
4.470
4.480
4.440
4.450
576,342
+0.02(+0.45%)
Jan 27, 2016
4.410
4.440
4.360
4.430
670,476
+0.03(+0.68%)
Jan 26, 2016
4.380
4.410
4.374
4.400
651,065
+0.00(+0.00%)
Jan 25, 2016
4.420
4.430
4.400
4.400
670,188
+0.00(+0.00%)
Jan 22, 2016
4.380
4.410
4.350
4.400
824,889
+0.05(+1.15%)
Jan 21, 2016
4.270
4.350
4.260
4.350
852,320
+0.08(+1.87%)
Jan 20, 2016
4.300
4.323
4.225
4.270
1,604,273
-0.06(-1.39%)
Jan 19, 2016
4.400
4.400
4.320
4.330
1,310,080
-0.05(-1.14%)
Jan 15, 2016
4.410
4.380
4.380
4.380
1,190,700
-0.05(-1.13%)
Jan 14, 2016
4.430
4.440
4.380
4.430
1,041,483
+0.01(+0.23%)
Jan 13, 2016
4.470
4.480
4.410
4.420
910,664
-0.04(-0.90%)
Jan 12, 2016
4.520
4.540
4.450
4.460
858,060
-0.01(-0.22%)
Jan 11, 2016
4.520
4.520
4.455
4.470
824,811
+0.00(+0.00%)
Jan 08, 2016
4.550
4.560
4.460
4.470
845,065
-0.09(-1.97%)
Jan 07, 2016
4.550
4.640
4.540
4.560
1,223,666
-0.04(-0.87%)
Jan 06, 2016
4.590
4.610
4.561
4.600
885,404
-0.02(-0.43%)
Jan 05, 2016
4.590
4.630
4.570
4.620
1,007,942
+0.02(+0.43%)
Jan 04, 2016
4.540
4.600
4.520
4.600
1,084,160
+0.03(+0.66%)
Dec 31, 2015
4.560
4.570
4.570
4.570
1,111,200
+0.00(+0.00%)
Dec 30, 2015
4.570
4.590
4.550
4.570
1,467,357
+0.00(+0.00%)
Dec 29, 2015
4.590
4.600
4.560
4.570
1,175,636
-0.03(-0.65%)
Dec 28, 2015
4.620
4.630
4.590
4.600
811,039
-0.04(-0.86%)
Dec 24, 2015
4.620
4.640
4.640
4.640
244,300
+0.02(+0.54%)
Dec 23, 2015
4.580
4.630
4.580
4.615
950,673
+0.04(+0.76%)
Dec 22, 2015
4.560
4.590
4.550
4.580
1,258,590
+0.01(+0.22%)
Dec 21, 2015
4.520
4.580
4.520
4.570
904,610
+0.04(+0.88%)
Dec 18, 2015
4.520
4.550
4.500
4.530
1,346,693
+0.02(+0.44%)
Dec 17, 2015
4.480
4.525
4.480
4.510
1,656,708
+0.03(+0.67%)
Dec 16, 2015
4.470
4.500
4.460
4.480
1,615,794
+0.01(+0.22%)
Dec 15, 2015
4.400
4.470
4.400
4.470
935,417
+0.07(+1.59%)
Dec 14, 2015
4.420
4.455
4.350
4.400
1,777,606
-0.02(-0.45%)
Dec 11, 2015
4.490
4.500
4.420
4.420
1,061,585
-0.08(-1.78%)
Dec 10, 2015
4.520
4.530
4.500
4.500
784,065
+0.00(+0.00%)
Dec 09, 2015
4.520
4.555
4.500
4.500
519,309
+0.00(+0.00%)
Dec 08, 2015
4.480
4.510
4.420
4.500
864,188
+0.02(+0.45%)
Dec 07, 2015
4.550
4.570
4.480
4.480
999,400
-0.09(-1.97%)
Dec 04, 2015
4.580
4.600
4.570
4.570
548,187
+0.00(+0.00%)
Dec 03, 2015
4.530
4.580
4.530
4.570
586,436
+0.03(+0.66%)
Dec 02, 2015
4.570
4.590
4.540
4.540
853,117
-0.03(-0.66%)
Dec 01, 2015
4.510
4.570
4.510
4.570
1,216,619
+0.07(+1.56%)
Nov 30, 2015
4.550
4.550
4.500
4.500
859,220
-0.02(-0.44%)
Nov 27, 2015
4.530
4.540
4.520
4.520
245,171
-0.01(-0.22%)
Nov 25, 2015
4.490
4.530
4.530
4.530
787,100
+0.03(+0.67%)
Nov 24, 2015
4.480
4.510
4.470
4.500
2,100,671
+0.02(+0.45%)
Nov 23, 2015
4.490
4.500
4.480
4.480
728,460
-0.01(-0.22%)
Nov 20, 2015
4.500
4.530
4.480
4.490
818,545
+0.00(+0.00%)
Nov 19, 2015
4.490
4.530
4.480
4.490
1,004,290
+0.00(+0.00%)
Nov 18, 2015
4.500
4.520
4.480
4.490
718,117
-0.02(-0.44%)
Nov 17, 2015
4.510
4.550
4.500
4.510
531,296
+0.00(+0.00%)
Nov 16, 2015
4.480
4.530
4.480
4.510
918,738
+0.02(+0.45%)
Nov 13, 2015
4.480
4.510
4.480
4.490
602,299
+0.00(+0.00%)
Nov 12, 2015
4.510
4.550
4.470
4.490
1,417,455
-0.01(-0.22%)
Nov 11, 2015
4.530
4.560
4.500
4.500
774,835
-0.02(-0.44%)
Nov 10, 2015
4.530
4.560
4.520
4.520
624,363
-0.03(-0.66%)
Nov 09, 2015
4.610
4.610
4.540
4.550
764,359
-0.06(-1.30%)
Nov 06, 2015
4.640
4.660
4.580
4.610
834,813
-0.05(-1.07%)
Nov 05, 2015
4.680
4.690
4.650
4.660
507,726
-0.02(-0.43%)
Nov 04, 2015
4.730
4.740
4.670
4.680
1,008,416
-0.05(-1.06%)
Nov 03, 2015
4.760
4.770
4.730
4.730
460,583
-0.02(-0.42%)
Nov 02, 2015
4.740
4.770
4.730
4.750
465,111
+0.00(+0.00%)
Oct 30, 2015
4.790
4.800
4.740
4.750
621,784
-0.04(-0.84%)
Oct 29, 2015
4.800
4.810
4.780
4.790
398,358
-0.01(-0.21%)
Oct 28, 2015
4.800
4.820
4.770
4.800
738,715
+0.03(+0.63%)
Oct 27, 2015
4.800
4.820
4.770
4.770
485,610
-0.04(-0.83%)
Oct 26, 2015
4.750
4.810
4.750
4.810
705,943
+0.07(+1.48%)
Oct 23, 2015
4.730
4.770
4.710
4.740
661,985
+0.01(+0.21%)
Oct 22, 2015
4.710
4.730
4.690
4.730
493,258
+0.01(+0.21%)
Oct 21, 2015
4.720
4.720
4.700
4.720
523,839
+0.02(+0.43%)
Oct 20, 2015
4.710
4.720
4.690
4.700
460,962
+0.00(+0.00%)
Oct 19, 2015
4.700
4.710
4.680
4.700
650,516
-0.04(-0.84%)
Oct 16, 2015
4.740
4.750
4.700
4.740
571,856
+0.01(+0.21%)
Oct 15, 2015
4.700
4.730
4.690
4.730
961,583
+0.06(+1.28%)
Oct 14, 2015
4.680
4.700
4.660
4.670
1,058,211
-0.01(-0.21%)
Oct 13, 2015
4.740
4.750
4.680
4.680
1,772,515
-0.07(-1.47%)
Oct 12, 2015
4.710
4.750
4.680
4.750
985,171
+0.05(+1.06%)
Oct 09, 2015
4.630
4.713
4.620
4.700
1,016,371
+0.08(+1.73%)
Oct 08, 2015
4.570
4.630
4.550
4.620
695,884
+0.05(+1.09%)
Oct 07, 2015
4.550
4.600
4.540
4.570
898,559
+0.03(+0.66%)
Oct 06, 2015
4.530
4.540
4.520
4.540
379,337
+0.02(+0.44%)
Oct 05, 2015
4.490
4.520
4.490
4.520
492,562
+0.01(+0.22%)
Oct 02, 2015
4.470
4.510
4.460
4.510
320,854
+0.01(+0.22%)
Oct 01, 2015
4.500
4.500
4.460
4.500
774,981
+0.00(+0.00%)
Sep 30, 2015
4.480
4.500
4.460
4.500
1,090,843
+0.04(+0.90%)
Sep 29, 2015
4.470
4.480
4.440
4.460
853,988
-0.01(-0.22%)
Sep 28, 2015
4.520
4.530
4.450
4.470
596,149
-0.04(-0.89%)
Sep 25, 2015
4.490
4.520
4.490
4.510
755,344
+0.02(+0.45%)
Sep 24, 2015
4.500
4.500
4.470
4.490
603,779
-0.01(-0.22%)
Sep 23, 2015
4.510
4.520
4.500
4.500
455,239
+0.01(+0.22%)
Sep 22, 2015
4.490
4.510
4.480
4.490
399,688
-0.02(-0.44%)
Sep 21, 2015
4.530
4.550
4.510
4.510
773,286
-0.02(-0.44%)
Sep 18, 2015
4.520
4.540
4.515
4.530
547,207
+0.01(+0.22%)
Sep 17, 2015
4.490
4.520
4.431
4.520
752,487
+0.02(+0.44%)
Sep 16, 2015
4.480
4.520
4.480
4.500
550,571
+0.02(+0.45%)
Sep 15, 2015
4.480
4.490
4.460
4.480
601,345
+0.00(+0.00%)
Sep 14, 2015
4.500
4.520
4.480
4.480
552,469
-0.01(-0.22%)
Sep 11, 2015
4.480
4.500
4.460
4.490
643,281
-0.01(-0.22%)
Sep 10, 2015
4.510
4.520
4.460
4.500
968,208
-0.04(-0.88%)
Sep 09, 2015
4.540
4.550
4.520
4.540
448,370
+0.00(+0.00%)
Sep 08, 2015
4.490
4.560
4.490
4.540
736,077
+0.04(+0.89%)
Sep 04, 2015
4.520
4.500
4.500
4.500
739,200
-0.03(-0.66%)
Sep 03, 2015
4.540
4.550
4.520
4.530
725,947
+0.01(+0.22%)
Sep 02, 2015
4.500
4.530
4.480
4.520
813,520
+0.03(+0.67%)
Sep 01, 2015
4.490
4.500
4.455
4.490
864,638
-0.01(-0.22%)
Aug 31, 2015
4.520
4.530
4.500
4.500
854,398
-0.01(-0.22%)
Aug 28, 2015
4.510
4.530
4.500
4.510
373,637
+0.00(+0.00%)
Aug 27, 2015
4.510
4.550
4.500
4.510
1,056,062
+0.02(+0.45%)
Aug 26, 2015
4.540
4.540
4.470
4.490
825,138
-0.01(-0.22%)
Aug 25, 2015
4.500
4.540
4.470
4.500
693,870
+0.05(+1.12%)
Aug 24, 2015
4.610
4.620
4.380
4.450
1,191,417
-0.20(-4.30%)
Aug 21, 2015
4.650
4.680
4.550
4.650
1,803,556
-0.02(-0.43%)
Aug 20, 2015
4.670
4.690
4.660
4.670
677,889
-0.04(-0.85%)
Aug 19, 2015
4.690
4.710
4.690
4.710
631,793
+0.00(+0.00%)
Aug 18, 2015
4.690
4.720
4.690
4.710
952,636
-0.01(-0.21%)
Aug 17, 2015
4.720
4.730
4.690
4.720
748,652
-0.02(-0.42%)
Aug 14, 2015
4.730
4.740
4.700
4.740
541,606
+0.02(+0.42%)
Aug 13, 2015
4.710
4.740
4.710
4.720
399,684
+0.00(+0.00%)
Aug 12, 2015
4.700
4.740
4.700
4.720
920,384
+0.00(+0.00%)
Aug 11, 2015
4.740
4.750
4.700
4.720
744,136
-0.04(-0.84%)
Aug 10, 2015
4.730
4.760
4.730
4.760
495,970
+0.02(+0.42%)
Aug 07, 2015
4.730
4.760
4.690
4.740
807,451
+0.01(+0.21%)
Aug 06, 2015
4.750
4.770
4.730
4.730
481,160
-0.04(-0.84%)
Aug 05, 2015
4.745
4.770
4.745
4.770
638,443
+0.04(+0.85%)
Aug 04, 2015
4.690
4.750
4.690
4.730
599,458
+0.04(+0.85%)
Aug 03, 2015
4.710
4.720
4.680
4.690
1,119,029
-0.04(-0.85%)
Jul 31, 2015
4.700
4.750
4.700
4.730
619,967
+0.02(+0.42%)
Jul 30, 2015
4.680
4.720
4.680
4.710
937,655
+0.01(+0.21%)
Jul 29, 2015
4.680
4.730
4.670
4.700
1,690,717
-0.05(-1.05%)
Jul 28, 2015
4.710
4.750
4.708
4.750
706,423
+0.05(+1.06%)
Jul 27, 2015
4.700
4.710
4.670
4.700
892,184
-0.02(-0.42%)
Jul 24, 2015
4.740
4.740
4.690
4.720
886,987
-0.01(-0.21%)
Jul 23, 2015
4.740
4.770
4.730
4.730
1,008,020
-0.02(-0.42%)
Jul 22, 2015
4.760
4.790
4.740
4.750
780,232
-0.05(-1.04%)
Jul 21, 2015
4.760
4.800
4.720
4.800
915,246
+0.02(+0.42%)
Jul 20, 2015
4.800
4.810
4.770
4.780
784,838
-0.03(-0.62%)
Jul 17, 2015
4.810
4.820
4.790
4.810
673,358
-0.04(-0.82%)
Jul 16, 2015
4.830
4.850
4.820
4.850
548,094
+0.04(+0.83%)
Jul 15, 2015
4.830
4.850
4.810
4.810
563,929
-0.03(-0.62%)
Jul 14, 2015
4.850
4.880
4.810
4.840
987,375
-0.02(-0.41%)
Jul 13, 2015
4.890
4.900
4.850
4.860
812,903
-0.04(-0.82%)
Jul 10, 2015
4.940
4.940
4.895
4.900
959,949
-0.01(-0.20%)
Jul 09, 2015
4.870
4.910
4.860
4.910
854,589
+0.04(+0.82%)
Jul 08, 2015
4.870
4.890
4.850
4.870
677,020
-0.03(-0.61%)
Jul 07, 2015
4.860
4.900
4.840
4.900
802,896
+0.03(+0.62%)
Jul 06, 2015
4.900
4.900
4.850
4.870
1,669,069
-0.05(-1.02%)
Jul 02, 2015
4.950
4.920
4.920
4.920
728,800
-0.05(-1.01%)
Jul 01, 2015
4.950
4.970
4.940
4.970
696,010
+0.01(+0.20%)
Jun 30, 2015
4.930
4.980
4.920
4.960
1,346,458
+0.06(+1.22%)
Jun 29, 2015
4.940
4.940
4.890
4.900
895,388
-0.05(-1.01%)
Jun 26, 2015
4.930
4.980
4.910
4.950
1,359,363
-0.05(-1.00%)
Jun 25, 2015
5.050
5.060
4.990
5.000
1,144,929
-0.05(-0.99%)
Jun 24, 2015
5.040
5.060
5.030
5.050
889,656
+0.00(+0.00%)
Jun 23, 2015
5.010
5.050
5.000
5.050
894,606
+0.05(+1.00%)
Jun 22, 2015
5.040
5.060
4.990
5.000
1,127,851
-0.03(-0.60%)
Jun 19, 2015
5.030
5.060
5.020
5.030
669,079
+0.00(+0.00%)
Jun 18, 2015
5.010
5.020
5.010
5.030
585,046
-0.01(-0.20%)
Jun 17, 2015
5.030
5.040
5.000
5.040
1,071,685
+0.00(+0.00%)
Jun 16, 2015
5.020
5.050
5.020
5.040
755,613
+0.02(+0.40%)
Jun 15, 2015
5.050
5.070
5.000
5.020
1,249,839
-0.03(-0.59%)
Jun 12, 2015
5.080
5.090
5.040
5.050
407,370
-0.01(-0.20%)
Jun 11, 2015
5.050
5.090
5.040
5.060
967,311
+0.01(+0.20%)
Jun 10, 2015
5.040
5.110
5.040
5.050
877,190
+0.01(+0.20%)
Jun 09, 2015
5.050
5.070
5.020
5.040
1,089,791
-0.02(-0.40%)
Jun 08, 2015
5.070
5.090
5.040
5.060
1,076,447
-0.04(-0.78%)
Jun 05, 2015
5.180
5.180
5.075
5.100
954,167
-0.10(-1.92%)
Jun 04, 2015
5.290
5.310
4.670
5.200
2,143,921
-0.10(-1.89%)
Jun 03, 2015
5.350
5.360
5.290
5.300
767,099
-0.03(-0.56%)
Jun 02, 2015
5.300
5.330
5.290
5.330
467,269
+0.04(+0.76%)
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.