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
Nuveen Preferred & Income Securities Fund
(NY:
JPS
)
6.210
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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, 2022
7.025
7.025
6.962
6.989
509,310
-0.02(-0.26%)
May 27, 2022
6.899
7.052
6.899
7.007
561,679
+0.13(+1.83%)
May 26, 2022
6.711
6.908
6.711
6.881
916,494
+0.18(+2.68%)
May 25, 2022
6.630
6.738
6.630
6.702
658,701
+0.07(+1.08%)
May 24, 2022
6.603
6.648
6.531
6.630
700,097
+0.02(+0.27%)
May 23, 2022
6.603
6.639
6.585
6.612
822,718
+0.02(+0.27%)
May 20, 2022
6.684
6.684
6.581
6.594
522,163
-0.08(-1.21%)
May 19, 2022
6.648
6.711
6.638
6.675
453,348
+0.03(+0.40%)
May 18, 2022
6.729
6.729
6.612
6.648
582,891
-0.10(-1.46%)
May 17, 2022
6.764
6.764
6.684
6.747
633,147
+0.04(+0.67%)
May 16, 2022
6.729
6.773
6.657
6.702
598,114
-0.05(-0.80%)
May 13, 2022
6.729
6.756
6.702
6.756
648,393
+0.08(+1.21%)
May 12, 2022
6.612
6.693
6.585
6.675
924,271
+0.02(+0.24%)
May 11, 2022
6.641
6.793
6.623
6.659
1,137,604
+0.00(+0.00%)
May 10, 2022
6.668
6.721
6.641
6.659
840,487
+0.04(+0.54%)
May 09, 2022
6.713
6.748
6.623
6.623
950,548
-0.12(-1.72%)
May 06, 2022
6.757
6.811
6.695
6.739
755,325
-0.04(-0.66%)
May 05, 2022
6.873
6.962
6.775
6.784
849,403
-0.17(-2.44%)
May 04, 2022
6.864
6.978
6.793
6.953
688,600
+0.10(+1.43%)
May 03, 2022
6.820
6.882
6.820
6.855
820,825
+0.04(+0.65%)
May 02, 2022
6.944
6.944
6.757
6.811
1,113,423
-0.10(-1.42%)
Apr 29, 2022
6.953
7.007
6.909
6.909
593,205
-0.11(-1.52%)
Apr 28, 2022
6.980
7.042
6.953
7.016
490,964
+0.07(+1.03%)
Apr 27, 2022
6.935
7.007
6.926
6.944
536,273
+0.01(+0.13%)
Apr 26, 2022
7.025
7.048
6.935
6.935
1,018,774
-0.12(-1.64%)
Apr 25, 2022
7.042
7.060
6.953
7.051
988,279
+0.00(+0.00%)
Apr 22, 2022
7.025
7.087
7.016
7.051
725,205
+0.01(+0.13%)
Apr 21, 2022
7.114
7.114
6.989
7.042
939,225
-0.04(-0.63%)
Apr 20, 2022
7.051
7.105
7.042
7.087
788,732
+0.05(+0.76%)
Apr 19, 2022
6.998
7.060
6.998
7.033
621,965
+0.01(+0.13%)
Apr 18, 2022
6.962
7.051
6.962
7.025
972,163
+0.02(+0.25%)
Apr 14, 2022
7.087
7.132
6.989
7.007
883,058
-0.08(-1.13%)
Apr 13, 2022
7.105
7.176
7.087
7.087
823,323
-0.03(-0.41%)
Apr 12, 2022
7.213
7.249
7.116
7.116
1,002,911
-0.07(-0.99%)
Apr 11, 2022
7.231
7.236
7.169
7.187
449,300
-0.07(-0.98%)
Apr 08, 2022
7.275
7.342
7.240
7.258
468,135
-0.04(-0.49%)
Apr 07, 2022
7.302
7.372
7.280
7.293
360,718
-0.02(-0.30%)
Apr 06, 2022
7.400
7.435
7.311
7.315
425,590
-0.16(-2.19%)
Apr 05, 2022
7.577
7.612
7.479
7.479
425,016
-0.14(-1.86%)
Apr 04, 2022
7.532
7.621
7.506
7.621
612,882
+0.05(+0.70%)
Apr 01, 2022
7.497
7.568
7.444
7.568
818,413
+0.12(+1.67%)
Mar 31, 2022
7.373
7.488
7.361
7.444
813,469
+0.12(+1.57%)
Mar 30, 2022
7.231
7.364
7.213
7.329
1,129,613
+0.11(+1.47%)
Mar 29, 2022
7.160
7.249
7.129
7.222
544,024
+0.11(+1.49%)
Mar 28, 2022
7.116
7.169
7.098
7.116
710,542
-0.02(-0.25%)
Mar 25, 2022
7.187
7.210
7.098
7.134
731,243
-0.05(-0.74%)
Mar 24, 2022
7.231
7.251
7.178
7.187
594,183
-0.05(-0.73%)
Mar 23, 2022
7.267
7.274
7.213
7.240
638,483
-0.04(-0.49%)
Mar 22, 2022
7.267
7.293
7.258
7.275
595,352
-0.02(-0.24%)
Mar 21, 2022
7.311
7.337
7.236
7.293
706,490
-0.01(-0.12%)
Mar 18, 2022
7.258
7.311
7.253
7.302
511,312
+0.04(+0.49%)
Mar 17, 2022
7.125
7.267
7.107
7.267
632,766
+0.14(+1.99%)
Mar 16, 2022
7.107
7.147
7.032
7.125
728,570
+0.06(+0.88%)
Mar 15, 2022
7.001
7.080
6.987
7.063
935,000
+0.08(+1.14%)
Mar 14, 2022
7.125
7.196
6.974
6.983
916,631
-0.18(-2.47%)
Mar 11, 2022
7.239
7.248
7.151
7.160
553,838
-0.04(-0.49%)
Mar 10, 2022
7.186
7.221
7.160
7.195
488,338
-0.03(-0.37%)
Mar 09, 2022
7.177
7.239
7.173
7.221
620,564
+0.10(+1.36%)
Mar 08, 2022
7.169
7.213
7.107
7.125
1,434,587
-0.10(-1.34%)
Mar 07, 2022
7.371
7.459
7.204
7.221
747,860
-0.17(-2.26%)
Mar 04, 2022
7.424
7.448
7.380
7.389
502,571
-0.07(-0.94%)
Mar 03, 2022
7.477
7.494
7.424
7.459
700,615
+0.02(+0.24%)
Mar 02, 2022
7.415
7.477
7.411
7.442
800,619
+0.02(+0.24%)
Mar 01, 2022
7.512
7.521
7.406
7.424
705,815
-0.04(-0.47%)
Feb 28, 2022
7.486
7.538
7.415
7.459
769,424
-0.06(-0.82%)
Feb 25, 2022
7.371
7.583
7.406
7.521
1,173,614
+0.16(+2.15%)
Feb 24, 2022
7.239
7.406
7.177
7.362
1,535,966
+0.02(+0.24%)
Feb 23, 2022
7.371
7.398
7.292
7.345
1,007,228
-0.03(-0.36%)
Feb 22, 2022
7.442
7.486
7.310
7.371
1,287,498
-0.14(-1.88%)
Feb 18, 2022
7.512
0
-0.01(-0.12%)
Feb 17, 2022
7.574
7.644
7.503
7.521
834,979
-0.07(-0.93%)
Feb 16, 2022
7.565
7.618
7.503
7.591
862,518
+0.03(+0.35%)
Feb 15, 2022
7.591
7.640
7.534
7.565
1,007,858
-0.01(-0.12%)
Feb 14, 2022
7.767
7.767
7.534
7.574
1,076,821
-0.22(-2.82%)
Feb 11, 2022
7.863
7.868
7.687
7.793
1,061,373
-0.10(-1.22%)
Feb 10, 2022
7.907
7.916
7.802
7.890
744,014
-0.05(-0.66%)
Feb 09, 2022
7.925
7.969
7.925
7.942
568,910
+0.04(+0.55%)
Feb 08, 2022
7.986
8.004
7.890
7.899
584,843
-0.11(-1.42%)
Feb 07, 2022
8.021
8.074
8.004
8.012
444,625
-0.02(-0.22%)
Feb 04, 2022
8.126
8.126
8.012
8.030
687,402
-0.13(-1.61%)
Feb 03, 2022
8.161
8.193
8.161
572,927
-0.10(-1.17%)
Feb 02, 2022
8.293
8.293
8.214
8.258
875,378
+0.01(+0.11%)
Feb 01, 2022
8.170
8.249
8.117
8.249
524,225
+0.12(+1.51%)
Jan 31, 2022
7.934
8.135
8.126
1,106,824
+0.18(+2.20%)
Jan 28, 2022
7.881
7.969
7.793
7.951
579,376
+0.10(+1.23%)
Jan 27, 2022
7.969
8.026
7.855
7.855
635,701
-0.05(-0.66%)
Jan 26, 2022
7.942
8.030
7.890
7.907
883,204
+0.01(+0.11%)
Jan 25, 2022
7.837
7.934
7.776
7.899
1,171,710
+0.03(+0.33%)
Jan 24, 2022
7.907
7.986
7.627
7.872
2,031,759
-0.11(-1.43%)
Jan 21, 2022
8.266
8.301
7.986
7.986
1,864,117
-0.29(-3.49%)
Jan 20, 2022
8.336
8.389
8.266
8.275
596,933
-0.03(-0.32%)
Jan 19, 2022
8.336
8.398
8.279
8.301
588,692
-0.04(-0.42%)
Jan 18, 2022
8.441
8.459
8.310
8.336
608,682
-0.15(-1.75%)
Jan 14, 2022
8.485
0
+0.04(+0.52%)
Jan 13, 2022
8.459
8.502
8.424
8.441
296,244
-0.02(-0.20%)
Jan 12, 2022
8.493
8.493
8.450
8.459
296,882
-0.02(-0.21%)
Jan 11, 2022
8.450
8.476
8.406
8.476
362,969
+0.03(+0.41%)
Jan 10, 2022
8.380
8.450
8.345
8.441
593,487
+0.04(+0.52%)
Jan 07, 2022
8.406
8.459
8.380
8.398
302,537
-0.02(-0.21%)
Jan 06, 2022
8.371
8.441
8.319
8.415
435,441
+0.03(+0.42%)
Jan 05, 2022
8.450
8.450
8.345
8.380
422,007
-0.08(-0.93%)
Jan 04, 2022
8.493
8.493
8.415
8.459
525,918
-0.01(-0.10%)
Jan 03, 2022
8.511
8.511
8.415
8.467
938,035
+0.00(+0.00%)
Dec 31, 2021
8.406
8.511
8.371
8.467
1,485,355
+0.10(+1.14%)
Dec 30, 2021
8.328
8.371
8.319
8.371
455,021
+0.04(+0.52%)
Dec 29, 2021
8.267
8.328
8.254
8.328
637,659
+0.06(+0.74%)
Dec 28, 2021
8.276
8.302
8.258
8.267
359,968
-0.02(-0.21%)
Dec 27, 2021
8.302
8.302
8.241
8.284
516,936
+0.03(+0.42%)
Dec 23, 2021
8.180
8.249
8.163
8.249
572,649
+0.10(+1.18%)
Dec 22, 2021
8.075
8.162
8.075
8.154
577,302
+0.10(+1.19%)
Dec 21, 2021
8.040
8.101
8.032
8.058
522,878
+0.02(+0.22%)
Dec 20, 2021
8.014
8.040
7.963
8.040
1,127,965
-0.01(-0.11%)
Dec 17, 2021
8.084
8.114
8.023
8.049
613,314
-0.03(-0.43%)
Dec 16, 2021
8.075
8.110
8.023
8.084
1,040,357
+0.00(+0.00%)
Dec 15, 2021
8.058
8.093
8.023
8.084
795,656
+0.00(+0.00%)
Dec 14, 2021
8.084
8.119
8.049
8.084
582,078
-0.03(-0.42%)
Dec 13, 2021
8.188
8.203
8.084
8.118
503,336
-0.08(-0.95%)
Dec 10, 2021
8.170
8.222
8.162
8.196
320,665
+0.03(+0.42%)
Dec 09, 2021
8.179
8.205
8.162
8.162
461,247
-0.03(-0.42%)
Dec 08, 2021
8.153
8.222
8.127
8.196
446,728
+0.04(+0.53%)
Dec 07, 2021
8.127
8.188
8.092
8.153
540,269
+0.09(+1.07%)
Dec 06, 2021
8.075
8.110
8.049
8.066
856,946
-0.04(-0.53%)
Dec 03, 2021
8.170
8.178
8.075
8.110
438,819
-0.06(-0.74%)
Dec 02, 2021
8.127
8.170
8.082
8.170
557,830
+0.06(+0.75%)
Dec 01, 2021
8.170
8.205
8.084
8.110
853,981
+0.02(+0.21%)
Nov 30, 2021
8.101
8.153
8.007
8.092
940,447
-0.03(-0.43%)
Nov 29, 2021
8.066
8.127
8.023
8.127
782,965
+0.09(+1.08%)
Nov 26, 2021
8.014
8.049
7.902
8.040
590,276
-0.08(-0.96%)
Nov 24, 2021
8.058
8.162
8.006
8.118
781,387
-0.03(-0.32%)
Nov 23, 2021
8.222
8.248
8.101
8.144
921,781
-0.12(-1.47%)
Nov 22, 2021
8.370
8.370
8.240
8.266
487,596
-0.09(-1.04%)
Nov 19, 2021
8.361
8.366
8.300
8.352
425,560
-0.01(-0.10%)
Nov 18, 2021
8.422
8.361
8.344
8.361
486,229
-0.06(-0.72%)
Nov 17, 2021
8.396
8.465
8.378
8.422
576,656
+0.02(+0.21%)
Nov 16, 2021
8.387
8.422
8.378
8.404
565,771
+0.00(+0.00%)
Nov 15, 2021
8.422
8.439
8.391
8.404
447,244
-0.02(-0.21%)
Nov 12, 2021
8.448
8.456
8.404
8.422
419,307
-0.01(-0.10%)
Nov 11, 2021
8.447
8.464
8.421
8.430
394,328
-0.05(-0.61%)
Nov 10, 2021
8.473
8.482
331,348
+0.00(+0.00%)
Nov 09, 2021
8.473
8.491
8.464
8.482
385,023
+0.02(+0.20%)
Nov 08, 2021
8.499
8.515
8.456
8.464
478,591
-0.03(-0.30%)
Nov 05, 2021
8.499
8.516
8.490
8.490
365,895
-0.01(-0.10%)
Nov 04, 2021
8.516
8.529
8.490
8.499
334,239
-0.02(-0.20%)
Nov 03, 2021
8.542
8.542
8.499
8.516
481,743
-0.03(-0.30%)
Nov 02, 2021
8.550
8.568
8.533
8.542
433,421
-0.03(-0.30%)
Nov 01, 2021
8.568
8.568
8.568
8.568
448,829
+0.00(+0.00%)
Oct 29, 2021
8.568
8.568
8.550
8.568
291,034
+0.00(+0.00%)
Oct 28, 2021
8.559
8.576
8.550
8.568
332,904
+0.01(+0.10%)
Oct 27, 2021
8.568
8.568
8.542
8.559
263,288
+0.00(+0.00%)
Oct 26, 2021
8.550
8.559
433,069
+0.02(+0.25%)
Oct 25, 2021
8.559
8.559
8.533
8.538
343,644
-0.02(-0.25%)
Oct 22, 2021
8.516
8.559
8.516
8.559
503,139
+0.05(+0.61%)
Oct 21, 2021
8.490
8.516
8.482
8.507
306,864
+0.02(+0.20%)
Oct 20, 2021
8.430
8.490
8.430
8.490
331,710
+0.06(+0.72%)
Oct 19, 2021
8.430
8.441
8.413
8.430
342,600
+0.00(+0.00%)
Oct 18, 2021
8.438
8.438
8.421
8.430
401,762
-0.01(-0.10%)
Oct 15, 2021
8.447
8.499
8.430
8.438
338,283
+0.01(+0.10%)
Oct 14, 2021
8.438
8.457
8.430
8.430
384,613
-0.01(-0.10%)
Oct 13, 2021
8.464
8.466
8.438
8.438
472,252
-0.03(-0.40%)
Oct 12, 2021
8.455
8.481
8.438
8.472
157,281
+0.02(+0.20%)
Oct 11, 2021
8.489
8.489
8.438
8.455
265,220
-0.03(-0.30%)
Oct 08, 2021
8.455
8.489
8.412
8.481
268,391
+0.05(+0.61%)
Oct 07, 2021
8.455
8.481
8.429
8.429
225,995
-0.01(-0.10%)
Oct 06, 2021
8.438
8.455
8.404
8.438
255,768
-0.02(-0.20%)
Oct 05, 2021
8.447
8.461
8.421
8.455
371,713
+0.02(+0.20%)
Oct 04, 2021
8.464
8.481
8.404
8.438
715,895
-0.01(-0.10%)
Oct 01, 2021
8.464
8.464
8.404
8.447
538,808
+0.04(+0.51%)
Sep 30, 2021
8.412
8.446
8.404
8.404
495,344
+0.01(+0.10%)
Sep 29, 2021
8.404
8.481
8.361
8.395
355,659
-0.02(-0.20%)
Sep 28, 2021
8.455
8.455
8.369
8.412
750,392
-0.09(-1.11%)
Sep 27, 2021
8.524
8.558
8.472
8.507
423,980
-0.01(-0.10%)
Sep 24, 2021
8.584
8.618
8.481
8.515
950,610
-0.11(-1.29%)
Sep 23, 2021
8.618
8.635
8.592
8.627
594,620
+0.02(+0.20%)
Sep 22, 2021
8.592
8.610
8.592
8.610
275,824
+0.01(+0.10%)
Sep 21, 2021
8.567
8.601
8.567
8.601
338,061
+0.04(+0.50%)
Sep 20, 2021
8.549
8.579
8.515
8.558
555,199
-0.05(-0.60%)
Sep 17, 2021
8.610
8.610
8.592
8.610
184,306
+0.01(+0.10%)
Sep 16, 2021
8.610
8.610
8.580
8.601
216,189
-0.01(-0.10%)
Sep 15, 2021
8.567
8.610
8.567
8.610
483,128
+0.06(+0.70%)
Sep 14, 2021
8.592
8.618
8.549
8.549
510,947
-0.03(-0.39%)
Sep 13, 2021
8.566
8.583
8.549
8.583
302,332
+0.02(+0.20%)
Sep 10, 2021
8.532
8.575
8.524
8.566
304,266
+0.03(+0.30%)
Sep 09, 2021
8.549
8.562
8.515
8.541
354,048
-0.02(-0.25%)
Sep 08, 2021
8.575
8.575
8.549
8.562
327,976
-0.01(-0.15%)
Sep 07, 2021
8.575
8.575
8.541
8.575
346,621
+0.01(+0.10%)
Sep 03, 2021
8.549
8.575
8.541
8.566
287,969
+0.01(+0.10%)
Sep 02, 2021
8.558
8.566
8.549
8.558
291,098
-0.01(-0.10%)
Sep 01, 2021
8.558
8.566
8.549
8.566
383,260
+0.03(+0.40%)
Aug 31, 2021
8.515
8.549
8.507
8.532
342,697
+0.01(+0.10%)
Aug 30, 2021
8.524
8.541
8.507
8.524
277,353
+0.01(+0.10%)
Aug 27, 2021
8.507
8.541
8.507
8.515
225,185
+0.02(+0.20%)
Aug 26, 2021
8.515
8.524
8.489
8.498
201,086
-0.02(-0.20%)
Aug 25, 2021
8.489
8.524
8.487
8.515
263,333
+0.02(+0.20%)
Aug 24, 2021
8.498
8.507
8.481
8.498
151,091
+0.01(+0.10%)
Aug 23, 2021
8.532
8.532
8.464
8.489
545,706
-0.02(-0.20%)
Aug 20, 2021
8.481
8.515
8.481
8.507
178,264
+0.04(+0.50%)
Aug 19, 2021
8.498
8.524
8.464
8.464
401,648
-0.06(-0.70%)
Aug 18, 2021
8.507
8.532
8.498
8.524
349,152
+0.01(+0.10%)
Aug 17, 2021
8.489
8.515
8.481
8.515
220,077
+0.00(+0.00%)
Aug 16, 2021
8.524
8.532
8.464
8.515
313,685
-0.02(-0.20%)
Aug 13, 2021
8.532
8.532
8.507
8.532
217,486
+0.01(+0.10%)
Aug 12, 2021
8.507
8.558
8.507
8.524
233,686
+0.00(+0.01%)
Aug 11, 2021
8.515
8.523
8.502
8.523
199,140
+0.01(+0.10%)
Aug 10, 2021
8.540
8.540
8.413
8.515
584,103
-0.02(-0.20%)
Aug 09, 2021
8.515
8.544
8.498
8.532
263,792
+0.00(+0.00%)
Aug 06, 2021
8.523
8.540
8.509
8.532
233,222
+0.01(+0.10%)
Aug 05, 2021
8.506
8.532
8.500
8.523
333,847
+0.02(+0.20%)
Aug 04, 2021
8.523
8.523
8.489
8.506
255,065
+0.00(+0.00%)
Aug 03, 2021
8.523
8.523
8.498
8.506
286,335
-0.01(-0.10%)
Aug 02, 2021
8.506
8.523
8.506
8.515
553,812
+0.01(+0.10%)
Jul 30, 2021
8.498
8.506
8.481
8.506
297,417
+0.00(+0.05%)
Jul 29, 2021
8.481
8.506
8.472
8.502
467,213
+0.02(+0.25%)
Jul 28, 2021
8.464
8.481
8.464
8.481
258,495
+0.02(+0.20%)
Jul 27, 2021
8.421
8.472
8.413
8.464
278,130
+0.04(+0.50%)
Jul 26, 2021
8.430
8.481
8.404
8.421
406,182
-0.03(-0.30%)
Jul 23, 2021
8.472
8.472
8.447
8.447
305,550
-0.01(-0.10%)
Jul 22, 2021
8.464
8.464
8.447
8.455
207,013
+0.00(+0.00%)
Jul 21, 2021
8.421
8.455
8.404
8.455
281,500
+0.05(+0.61%)
Jul 20, 2021
8.336
8.430
8.336
8.404
416,746
+0.08(+0.92%)
Jul 19, 2021
8.345
8.383
8.311
8.328
584,278
-0.09(-1.11%)
Jul 16, 2021
8.472
8.523
8.413
8.421
1,615,136
-0.05(-0.60%)
Jul 15, 2021
8.481
8.481
8.455
8.472
342,705
+0.00(+0.00%)
Jul 14, 2021
8.498
8.515
8.464
8.472
344,521
-0.03(-0.29%)
Jul 13, 2021
8.489
8.497
8.455
8.497
553,885
+0.02(+0.20%)
Jul 12, 2021
8.447
8.489
8.447
8.480
730,443
+0.02(+0.20%)
Jul 09, 2021
8.430
8.472
8.413
8.464
294,059
+0.05(+0.60%)
Jul 08, 2021
8.396
8.421
8.362
8.413
420,376
-0.02(-0.20%)
Jul 07, 2021
8.421
8.438
8.379
8.430
255,438
+0.03(+0.40%)
Jul 06, 2021
8.464
8.464
8.370
8.396
527,102
-0.04(-0.50%)
Jul 02, 2021
8.464
8.464
8.404
8.438
278,088
-0.01(-0.10%)
Jul 01, 2021
8.447
8.464
8.426
8.447
398,207
+0.03(+0.40%)
Jun 30, 2021
8.413
8.447
8.404
8.413
505,835
-0.01(-0.10%)
Jun 29, 2021
8.438
8.438
8.387
8.421
413,820
-0.01(-0.10%)
Jun 28, 2021
8.421
8.430
8.404
8.430
294,599
+0.03(+0.40%)
Jun 25, 2021
8.421
8.430
8.387
8.396
266,718
-0.03(-0.30%)
Jun 24, 2021
8.404
8.421
8.392
8.421
231,448
+0.04(+0.50%)
Jun 23, 2021
8.328
8.404
8.328
8.379
429,506
+0.05(+0.61%)
Jun 22, 2021
8.311
8.337
8.303
8.328
254,897
+0.03(+0.31%)
Jun 21, 2021
8.311
8.362
8.298
8.303
445,981
-0.01(-0.10%)
Jun 18, 2021
8.345
8.396
8.311
8.311
417,011
-0.08(-0.91%)
Jun 17, 2021
8.354
8.404
8.345
8.387
294,837
+0.03(+0.40%)
Jun 16, 2021
8.354
8.396
8.311
8.354
337,781
+0.01(+0.10%)
Jun 15, 2021
8.404
8.404
8.320
8.345
274,465
-0.05(-0.60%)
Jun 14, 2021
8.387
8.413
8.371
8.396
317,535
+0.03(+0.31%)
Jun 11, 2021
8.328
8.379
8.328
8.370
288,241
+0.03(+0.40%)
Jun 10, 2021
8.328
8.353
8.320
8.337
446,897
+0.00(+0.00%)
Jun 09, 2021
8.362
8.362
8.320
8.337
417,725
-0.03(-0.30%)
Jun 08, 2021
8.353
8.362
8.331
8.362
276,428
+0.03(+0.40%)
Jun 07, 2021
8.362
8.362
8.303
8.328
357,413
-0.03(-0.40%)
Jun 04, 2021
8.345
8.362
8.328
8.362
197,376
+0.03(+0.40%)
Jun 03, 2021
8.320
8.345
8.311
8.328
350,311
-0.02(-0.20%)
Jun 02, 2021
8.303
8.345
8.303
8.345
292,690
+0.04(+0.51%)
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.