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
PIMCO Municipal Income Fund III
(NY:
PMX
)
7.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2024
7.408
7.458
7.408
7.448
167,372
+0.06(+0.81%)
May 30, 2024
7.398
7.398
7.328
7.388
91,344
+0.01(+0.13%)
May 29, 2024
7.388
7.398
7.338
7.378
136,378
-0.01(-0.13%)
May 28, 2024
7.418
7.474
7.388
7.388
44,566
-0.03(-0.40%)
May 24, 2024
7.438
7.468
7.398
7.418
51,042
-0.02(-0.27%)
May 23, 2024
7.418
7.448
7.398
7.438
82,294
+0.02(+0.27%)
May 22, 2024
7.488
7.489
7.418
7.418
101,120
-0.07(-0.93%)
May 21, 2024
7.508
7.508
7.479
7.488
44,703
+0.00(+0.00%)
May 20, 2024
7.478
7.498
7.448
7.488
68,346
+0.03(+0.40%)
May 17, 2024
7.508
7.508
7.438
7.458
54,384
-0.01(-0.13%)
May 16, 2024
7.448
7.468
7.438
7.468
89,877
+0.05(+0.67%)
May 15, 2024
7.398
7.458
7.398
7.418
67,394
+0.06(+0.81%)
May 14, 2024
7.418
7.438
7.358
7.358
61,136
-0.03(-0.40%)
May 13, 2024
7.468
7.468
7.368
7.388
87,647
-0.03(-0.40%)
May 10, 2024
7.488
7.498
7.408
7.418
62,430
-0.05(-0.63%)
May 09, 2024
7.475
7.495
7.435
7.465
122,746
+0.01(+0.13%)
May 08, 2024
7.485
7.534
7.455
7.455
111,894
-0.02(-0.27%)
May 07, 2024
7.495
7.569
7.465
7.475
108,264
+0.04(+0.53%)
May 06, 2024
7.435
7.514
7.435
7.435
183,857
-0.02(-0.27%)
May 03, 2024
7.445
7.474
7.430
7.455
97,988
+0.06(+0.80%)
May 02, 2024
7.395
7.455
7.385
7.395
73,227
-0.02(-0.27%)
May 01, 2024
7.346
7.435
7.346
7.415
131,865
+0.07(+0.94%)
Apr 30, 2024
7.356
7.435
7.326
7.346
62,885
-0.05(-0.67%)
Apr 29, 2024
7.465
7.495
7.376
7.395
64,741
-0.06(-0.80%)
Apr 26, 2024
7.435
7.524
7.435
7.455
188,027
+0.01(+0.13%)
Apr 25, 2024
7.425
7.495
7.374
7.445
218,941
-0.04(-0.53%)
Apr 24, 2024
7.405
7.514
7.385
7.485
210,876
+0.08(+1.07%)
Apr 23, 2024
7.316
7.440
7.286
7.405
196,429
+0.10(+1.36%)
Apr 22, 2024
7.197
7.306
7.128
7.306
233,865
+0.12(+1.66%)
Apr 19, 2024
7.237
7.296
7.177
7.187
91,802
-0.03(-0.48%)
Apr 18, 2024
7.286
7.296
7.217
7.222
130,284
-0.08(-1.15%)
Apr 17, 2024
7.326
7.326
7.267
7.306
70,900
+0.00(+0.07%)
Apr 16, 2024
7.148
7.306
7.138
7.301
162,748
+0.16(+2.29%)
Apr 15, 2024
7.207
7.247
7.138
7.138
100,420
-0.11(-1.50%)
Apr 12, 2024
7.247
7.296
7.247
7.247
62,808
+0.00(+0.00%)
Apr 11, 2024
7.267
7.267
7.212
7.247
53,705
+0.02(+0.27%)
Apr 10, 2024
7.296
7.356
7.177
7.227
144,617
-0.12(-1.58%)
Apr 09, 2024
7.382
7.432
7.343
7.343
113,059
-0.03(-0.40%)
Apr 08, 2024
7.293
7.481
7.274
7.372
255,434
+0.11(+1.49%)
Apr 05, 2024
7.333
7.363
7.234
7.264
110,482
-0.08(-1.08%)
Apr 04, 2024
7.363
7.442
7.303
7.343
158,750
+0.01(+0.13%)
Apr 03, 2024
7.323
7.392
7.293
7.333
169,405
-0.01(-0.13%)
Apr 02, 2024
7.303
7.343
7.287
7.343
48,323
-0.01(-0.13%)
Apr 01, 2024
7.382
7.401
7.323
7.353
83,357
-0.02(-0.27%)
Mar 28, 2024
7.412
7.422
7.372
7.372
87,858
-0.03(-0.40%)
Mar 27, 2024
7.402
7.417
7.382
7.402
98,491
+0.01(+0.13%)
Mar 26, 2024
7.402
7.451
7.389
7.392
82,280
-0.01(-0.13%)
Mar 25, 2024
7.491
7.494
7.402
7.402
112,920
-0.08(-1.06%)
Mar 22, 2024
7.511
7.521
7.451
7.481
147,950
-0.00(-0.07%)
Mar 21, 2024
7.501
7.515
7.481
7.486
41,798
-0.00(-0.07%)
Mar 20, 2024
7.501
7.521
7.483
7.491
62,385
-0.01(-0.15%)
Mar 19, 2024
7.530
7.550
7.501
7.502
46,487
-0.02(-0.25%)
Mar 18, 2024
7.471
7.530
7.471
7.521
69,790
+0.03(+0.40%)
Mar 15, 2024
7.461
7.491
7.456
7.491
17,204
+0.02(+0.26%)
Mar 14, 2024
7.491
7.540
7.451
7.471
81,411
-0.03(-0.39%)
Mar 13, 2024
7.530
7.540
7.501
7.501
58,865
-0.02(-0.26%)
Mar 12, 2024
7.540
7.540
7.491
7.521
73,514
+0.00(+0.00%)
Mar 11, 2024
7.530
7.550
7.511
7.521
29,007
+0.02(+0.26%)
Mar 08, 2024
7.540
7.580
7.501
7.501
78,300
+0.00(+0.04%)
Mar 07, 2024
7.517
7.537
7.476
7.498
92,307
+0.02(+0.26%)
Mar 06, 2024
7.409
7.498
7.408
7.478
105,744
+0.07(+0.93%)
Mar 05, 2024
7.350
7.416
7.350
7.409
49,841
+0.07(+0.94%)
Mar 04, 2024
7.380
7.409
7.341
7.341
282,435
-0.04(-0.53%)
Mar 01, 2024
7.380
7.380
7.341
7.380
192,604
+0.03(+0.40%)
Feb 29, 2024
7.380
7.404
7.301
7.350
257,800
-0.02(-0.27%)
Feb 28, 2024
7.350
7.409
7.341
7.370
56,174
+0.02(+0.33%)
Feb 27, 2024
7.360
7.390
7.331
7.345
60,068
-0.03(-0.47%)
Feb 26, 2024
7.409
7.429
7.341
7.380
123,531
-0.03(-0.40%)
Feb 23, 2024
7.400
7.434
7.400
7.409
50,828
-0.01(-0.20%)
Feb 22, 2024
7.429
7.439
7.410
7.424
34,829
+0.03(+0.47%)
Feb 21, 2024
7.409
7.429
7.370
7.390
56,768
-0.01(-0.13%)
Feb 20, 2024
7.400
7.400
7.375
7.400
51,853
+0.02(+0.27%)
Feb 16, 2024
7.380
7.404
7.360
7.380
45,557
-0.02(-0.33%)
Feb 15, 2024
7.360
7.429
7.360
7.404
61,389
+0.05(+0.74%)
Feb 14, 2024
7.291
7.360
7.291
7.350
71,124
+0.07(+0.94%)
Feb 13, 2024
7.360
7.380
7.276
7.282
127,719
-0.15(-1.98%)
Feb 12, 2024
7.439
7.439
7.390
7.429
80,537
+0.04(+0.53%)
Feb 09, 2024
7.380
7.429
7.375
7.390
64,844
-0.01(-0.09%)
Feb 08, 2024
7.387
7.426
7.357
7.397
91,572
+0.02(+0.27%)
Feb 07, 2024
7.318
7.406
7.318
7.377
159,987
+0.04(+0.53%)
Feb 06, 2024
7.220
7.348
7.220
7.338
134,113
+0.12(+1.60%)
Feb 05, 2024
7.240
7.240
7.172
7.222
149,584
-0.06(-0.78%)
Feb 02, 2024
7.299
7.309
7.260
7.279
96,451
-0.08(-1.06%)
Feb 01, 2024
7.328
7.357
7.279
7.357
98,697
+0.12(+1.62%)
Jan 31, 2024
7.172
7.309
7.172
7.240
171,176
+0.07(+0.95%)
Jan 30, 2024
7.142
7.196
7.096
7.172
62,945
+0.04(+0.55%)
Jan 29, 2024
7.035
7.132
7.015
7.132
99,361
+0.12(+1.67%)
Jan 26, 2024
7.005
7.054
6.995
7.015
84,036
-0.02(-0.28%)
Jan 25, 2024
7.025
7.083
7.005
7.035
113,043
+0.05(+0.70%)
Jan 24, 2024
7.005
7.005
6.958
6.986
76,607
+0.04(+0.56%)
Jan 23, 2024
6.986
7.015
6.937
6.947
86,581
-0.05(-0.70%)
Jan 22, 2024
6.995
7.064
6.986
6.995
103,044
+0.01(+0.14%)
Jan 19, 2024
6.976
6.986
6.868
6.986
168,622
+0.00(+0.07%)
Jan 18, 2024
7.025
7.035
6.976
6.981
105,954
-0.04(-0.63%)
Jan 17, 2024
7.064
7.093
7.005
7.025
116,504
-0.06(-0.83%)
Jan 16, 2024
7.152
7.181
7.054
7.083
198,082
-0.10(-1.36%)
Jan 12, 2024
7.240
7.240
7.172
7.181
74,179
-0.02(-0.27%)
Jan 11, 2024
7.201
7.220
7.162
7.201
61,094
+0.00(+0.04%)
Jan 10, 2024
7.247
7.256
7.188
7.198
71,439
-0.06(-0.81%)
Jan 09, 2024
7.305
7.325
7.237
7.256
121,757
-0.06(-0.80%)
Jan 08, 2024
7.276
7.325
7.247
7.315
74,591
+0.07(+0.94%)
Jan 05, 2024
7.247
7.295
7.222
7.247
33,546
-0.01(-0.13%)
Jan 04, 2024
7.237
7.295
7.216
7.256
58,367
-0.04(-0.53%)
Jan 03, 2024
7.227
7.306
7.169
7.295
132,952
+0.09(+1.22%)
Jan 02, 2024
7.198
7.227
7.120
7.208
93,865
+0.01(+0.14%)
Dec 29, 2023
7.188
7.232
7.140
7.198
223,358
-0.01(-0.14%)
Dec 28, 2023
7.198
7.252
7.159
7.208
208,644
-0.05(-0.67%)
Dec 27, 2023
7.266
7.325
7.247
7.256
223,203
+0.01(+0.13%)
Dec 26, 2023
7.315
7.383
7.232
7.247
254,532
-0.07(-0.93%)
Dec 22, 2023
7.344
7.403
7.266
7.315
133,256
-0.03(-0.40%)
Dec 21, 2023
7.403
7.461
7.305
7.344
107,091
-0.02(-0.26%)
Dec 20, 2023
7.393
7.398
7.320
7.364
174,862
-0.05(-0.66%)
Dec 19, 2023
7.305
7.451
7.270
7.412
230,046
+0.13(+1.74%)
Dec 18, 2023
7.256
7.334
7.242
7.286
164,738
-0.01(-0.13%)
Dec 15, 2023
7.305
7.364
7.227
7.295
219,883
-0.01(-0.13%)
Dec 14, 2023
7.237
7.305
7.237
7.305
215,616
+0.13(+1.76%)
Dec 13, 2023
7.130
7.208
7.071
7.178
273,345
+0.06(+0.82%)
Dec 12, 2023
7.178
7.208
7.101
7.120
131,052
-0.05(-0.68%)
Dec 11, 2023
7.256
7.266
7.169
7.169
134,585
-0.10(-1.34%)
Dec 08, 2023
7.315
7.315
7.245
7.266
81,643
-0.06(-0.76%)
Dec 07, 2023
7.351
7.375
7.283
7.322
154,827
-0.03(-0.40%)
Dec 06, 2023
7.370
7.409
7.322
7.351
101,577
+0.00(+0.00%)
Dec 05, 2023
7.302
7.409
7.302
7.351
118,183
+0.06(+0.80%)
Dec 04, 2023
7.273
7.380
7.254
7.293
160,254
+0.01(+0.13%)
Dec 01, 2023
7.157
7.322
7.118
7.283
107,507
+0.15(+2.04%)
Nov 30, 2023
7.254
7.283
7.089
7.137
178,701
-0.12(-1.60%)
Nov 29, 2023
7.118
7.306
7.118
7.254
337,350
+0.12(+1.63%)
Nov 28, 2023
6.914
7.157
6.914
7.137
163,105
+0.22(+3.23%)
Nov 27, 2023
7.031
7.031
6.905
6.914
197,424
-0.12(-1.66%)
Nov 24, 2023
7.089
7.108
6.976
7.031
73,458
-0.06(-0.82%)
Nov 22, 2023
7.157
7.186
7.060
7.089
91,878
+0.00(+0.00%)
Nov 21, 2023
7.079
7.099
7.060
7.089
46,588
+0.03(+0.41%)
Nov 20, 2023
7.070
7.084
7.031
7.060
57,795
-0.01(-0.14%)
Nov 17, 2023
7.011
7.186
6.963
7.070
306,561
+0.12(+1.67%)
Nov 16, 2023
6.827
6.994
6.827
6.953
294,434
+0.19(+2.87%)
Nov 15, 2023
6.817
6.835
6.759
6.759
143,448
-0.08(-1.13%)
Nov 14, 2023
6.740
6.885
6.740
6.837
275,953
+0.19(+2.92%)
Nov 13, 2023
6.565
6.720
6.565
6.643
147,594
+0.03(+0.44%)
Nov 10, 2023
6.556
6.691
6.556
6.614
176,764
+0.06(+0.93%)
Nov 09, 2023
6.611
6.659
6.553
6.553
290,960
-0.06(-0.88%)
Nov 08, 2023
6.601
6.625
6.574
6.611
399,153
+0.02(+0.29%)
Nov 07, 2023
6.456
6.601
6.437
6.591
727,645
+0.15(+2.40%)
Nov 06, 2023
6.389
6.466
6.369
6.437
169,075
-0.01(-0.15%)
Nov 03, 2023
6.350
6.447
6.350
6.447
216,254
+0.17(+2.77%)
Nov 02, 2023
6.176
6.297
6.167
6.273
216,063
+0.15(+2.52%)
Nov 01, 2023
5.983
6.128
5.983
6.118
125,899
+0.14(+2.42%)
Oct 31, 2023
5.935
5.974
5.935
5.974
154,347
+0.04(+0.65%)
Oct 30, 2023
5.896
5.954
5.896
5.935
108,959
+0.02(+0.33%)
Oct 27, 2023
5.896
5.925
5.877
5.916
148,153
-0.01(-0.16%)
Oct 26, 2023
5.887
5.935
5.887
5.925
81,990
+0.02(+0.33%)
Oct 25, 2023
5.974
5.974
5.906
5.906
81,262
-0.14(-2.24%)
Oct 24, 2023
6.012
6.070
5.993
6.041
106,726
+0.08(+1.29%)
Oct 23, 2023
5.935
6.001
5.935
5.964
77,391
+0.01(+0.16%)
Oct 20, 2023
6.003
6.030
5.954
5.954
86,183
-0.07(-1.12%)
Oct 19, 2023
6.099
6.138
6.012
6.022
160,868
-0.10(-1.58%)
Oct 18, 2023
6.176
6.176
6.104
6.118
163,922
-0.09(-1.40%)
Oct 17, 2023
6.225
6.234
6.147
6.205
132,622
-0.09(-1.38%)
Oct 16, 2023
6.350
6.350
6.225
6.292
139,944
-0.06(-0.91%)
Oct 13, 2023
6.282
6.360
6.273
6.350
222,287
+0.10(+1.54%)
Oct 12, 2023
6.340
6.398
6.196
6.253
220,767
-0.08(-1.22%)
Oct 11, 2023
6.302
6.350
6.244
6.331
169,075
+0.10(+1.60%)
Oct 10, 2023
6.145
6.241
6.097
6.231
112,363
+0.06(+0.93%)
Oct 09, 2023
6.068
6.193
6.010
6.174
204,805
+0.10(+1.58%)
Oct 06, 2023
6.058
6.123
5.991
6.078
147,430
-0.05(-0.78%)
Oct 05, 2023
6.135
6.145
6.068
6.126
114,234
-0.03(-0.47%)
Oct 04, 2023
6.106
6.183
6.068
6.154
175,460
+0.08(+1.26%)
Oct 03, 2023
6.154
6.228
6.049
6.078
195,616
-0.11(-1.71%)
Oct 02, 2023
6.202
6.279
6.145
6.183
167,922
-0.03(-0.46%)
Sep 29, 2023
6.299
6.356
6.145
6.212
417,221
-0.05(-0.77%)
Sep 28, 2023
6.212
6.327
6.203
6.260
153,522
+0.02(+0.31%)
Sep 27, 2023
6.375
6.375
6.241
6.241
117,689
-0.12(-1.81%)
Sep 26, 2023
6.423
6.443
6.327
6.356
90,859
-0.06(-0.90%)
Sep 25, 2023
6.567
6.524
6.414
6.414
204,195
-0.22(-3.33%)
Sep 22, 2023
6.654
6.702
6.596
6.635
75,464
-0.01(-0.14%)
Sep 21, 2023
6.702
6.721
6.644
6.644
102,122
-0.12(-1.70%)
Sep 20, 2023
6.731
6.798
6.711
6.759
91,259
+0.05(+0.72%)
Sep 19, 2023
6.731
6.774
6.702
6.711
174,667
-0.04(-0.57%)
Sep 18, 2023
6.731
6.759
6.702
6.750
80,148
+0.02(+0.29%)
Sep 15, 2023
6.769
6.774
6.731
6.731
34,756
-0.04(-0.57%)
Sep 14, 2023
6.788
6.817
6.750
6.769
50,445
+0.01(+0.14%)
Sep 13, 2023
6.807
6.855
6.740
6.759
124,491
-0.03(-0.42%)
Sep 12, 2023
6.855
6.879
6.779
6.788
174,018
-0.10(-1.39%)
Sep 11, 2023
6.913
6.951
6.860
6.884
114,467
-0.02(-0.28%)
Sep 08, 2023
6.980
6.990
6.903
6.903
98,168
-0.08(-1.20%)
Sep 07, 2023
7.006
7.006
6.930
6.987
237,115
+0.02(+0.27%)
Sep 06, 2023
7.006
7.025
6.968
6.968
55,286
-0.05(-0.68%)
Sep 05, 2023
7.025
7.025
6.996
7.016
88,385
+0.00(+0.00%)
Sep 01, 2023
7.035
7.067
7.006
7.016
87,628
-0.04(-0.54%)
Aug 31, 2023
7.054
7.073
7.006
7.054
107,460
+0.03(+0.41%)
Aug 30, 2023
7.073
7.092
7.006
7.025
118,660
-0.06(-0.81%)
Aug 29, 2023
7.006
7.092
7.001
7.082
88,458
+0.09(+1.23%)
Aug 28, 2023
7.016
7.035
6.949
6.996
114,589
+0.00(+0.00%)
Aug 25, 2023
7.016
7.035
6.992
6.996
39,828
-0.03(-0.41%)
Aug 24, 2023
7.073
7.091
6.987
7.025
106,167
-0.06(-0.81%)
Aug 23, 2023
7.111
7.130
7.073
7.082
134,676
-0.01(-0.13%)
Aug 22, 2023
7.121
7.149
7.049
7.092
62,160
+0.03(+0.41%)
Aug 21, 2023
7.149
7.159
7.025
7.063
114,931
-0.11(-1.47%)
Aug 18, 2023
7.159
7.207
7.130
7.169
98,665
+0.04(+0.54%)
Aug 17, 2023
7.216
7.220
7.130
7.130
101,581
-0.09(-1.19%)
Aug 16, 2023
7.245
7.283
7.188
7.216
69,107
-0.03(-0.40%)
Aug 15, 2023
7.283
7.293
7.235
7.245
76,226
-0.05(-0.66%)
Aug 14, 2023
7.321
7.321
7.274
7.293
43,607
-0.03(-0.39%)
Aug 11, 2023
7.341
7.341
7.293
7.321
107,993
+0.00(+0.00%)
Aug 10, 2023
7.331
7.379
7.283
7.321
71,826
+0.01(+0.17%)
Aug 09, 2023
7.261
7.366
7.261
7.309
220,270
+0.02(+0.26%)
Aug 08, 2023
7.319
7.362
7.271
7.290
121,058
-0.01(-0.13%)
Aug 07, 2023
7.366
7.366
7.290
7.300
74,941
-0.07(-0.90%)
Aug 04, 2023
7.366
7.404
7.338
7.366
58,799
+0.02(+0.26%)
Aug 03, 2023
7.433
7.442
7.338
7.347
93,712
-0.12(-1.66%)
Aug 02, 2023
7.471
7.480
7.414
7.471
112,732
-0.03(-0.38%)
Aug 01, 2023
7.528
7.533
7.480
7.499
65,957
-0.03(-0.38%)
Jul 31, 2023
7.490
7.537
7.452
7.528
46,544
+0.04(+0.51%)
Jul 28, 2023
7.490
7.528
7.452
7.490
84,314
+0.05(+0.64%)
Jul 27, 2023
7.509
7.509
7.433
7.442
78,025
-0.08(-1.01%)
Jul 26, 2023
7.518
7.528
7.480
7.518
31,415
+0.02(+0.25%)
Jul 25, 2023
7.509
7.547
7.490
7.499
41,274
+0.00(+0.00%)
Jul 24, 2023
7.537
7.566
7.490
7.499
85,056
-0.03(-0.38%)
Jul 21, 2023
7.528
7.537
7.480
7.528
73,455
+0.04(+0.51%)
Jul 20, 2023
7.490
7.537
7.490
7.490
106,833
-0.06(-0.76%)
Jul 19, 2023
7.528
7.547
7.471
7.547
113,361
+0.05(+0.63%)
Jul 18, 2023
7.471
7.528
7.471
7.499
60,365
+0.04(+0.51%)
Jul 17, 2023
7.442
7.499
7.442
7.461
49,398
-0.01(-0.13%)
Jul 14, 2023
7.576
7.585
7.414
7.471
109,548
-0.09(-1.13%)
Jul 13, 2023
7.699
7.699
7.442
7.556
466,634
-0.11(-1.49%)
Jul 12, 2023
7.661
7.671
7.623
7.671
49,487
+0.05(+0.66%)
Jul 11, 2023
7.630
7.649
7.582
7.620
38,902
-0.01(-0.12%)
Jul 10, 2023
7.649
7.649
7.582
7.630
60,432
-0.01(-0.12%)
Jul 07, 2023
7.516
7.639
7.516
7.639
72,851
+0.11(+1.51%)
Jul 06, 2023
7.611
7.611
7.459
7.525
83,963
-0.11(-1.49%)
Jul 05, 2023
7.668
7.706
7.601
7.639
87,617
-0.00(-0.06%)
Jul 03, 2023
7.630
7.696
7.630
7.644
55,668
+0.01(+0.19%)
Jun 30, 2023
7.639
7.658
7.620
7.630
41,886
+0.03(+0.37%)
Jun 29, 2023
7.620
7.630
7.554
7.601
50,054
-0.05(-0.62%)
Jun 28, 2023
7.649
7.649
7.606
7.649
32,797
+0.04(+0.50%)
Jun 27, 2023
7.620
7.630
7.582
7.611
59,055
+0.05(+0.63%)
Jun 26, 2023
7.535
7.582
7.525
7.563
69,892
+0.04(+0.50%)
Jun 23, 2023
7.497
7.544
7.471
7.525
99,715
+0.06(+0.76%)
Jun 22, 2023
7.469
7.506
7.436
7.469
42,238
+0.00(+0.00%)
Jun 21, 2023
7.440
7.473
7.431
7.469
99,229
+0.03(+0.38%)
Jun 20, 2023
7.421
7.450
7.345
7.440
89,262
+0.00(+0.00%)
Jun 16, 2023
7.440
7.469
7.402
7.440
26,420
-0.02(-0.25%)
Jun 15, 2023
7.450
7.516
7.440
7.459
60,099
+0.00(+0.00%)
Jun 14, 2023
7.459
7.459
7.412
7.459
38,664
+0.04(+0.51%)
Jun 13, 2023
7.478
7.511
7.407
7.421
52,085
-0.09(-1.14%)
Jun 12, 2023
7.535
7.535
7.459
7.506
95,620
-0.01(-0.13%)
Jun 09, 2023
7.592
7.592
7.488
7.516
110,392
-0.04(-0.59%)
Jun 08, 2023
7.513
7.579
7.513
7.561
41,027
+0.08(+1.14%)
Jun 07, 2023
7.466
7.523
7.457
7.476
49,749
+0.00(+0.00%)
Jun 06, 2023
7.400
7.494
7.400
7.476
60,594
+0.09(+1.28%)
Jun 05, 2023
7.343
7.391
7.325
7.381
41,179
+0.03(+0.39%)
Jun 02, 2023
7.400
7.410
7.325
7.353
70,720
-0.01(-0.13%)
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.