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 Strategic Income Fund, Inc.
(NY:
RCS
)
6.100
+0.040 (+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, 2016
4.381
4.391
4.330
4.368
206,681
+0.01(+0.21%)
May 27, 2016
4.372
4.358
4.358
4.358
154,592
-0.02(-0.42%)
May 26, 2016
4.340
4.386
4.335
4.377
253,119
+0.06(+1.50%)
May 25, 2016
4.298
4.331
4.298
4.312
115,788
+0.00(+0.11%)
May 24, 2016
4.344
4.344
4.307
4.307
232,111
-0.02(-0.53%)
May 23, 2016
4.344
4.386
4.312
4.330
228,764
+0.02(+0.54%)
May 20, 2016
4.210
4.400
4.210
4.307
424,637
+0.10(+2.31%)
May 19, 2016
4.275
4.284
4.205
4.210
446,267
-0.12(-2.78%)
May 18, 2016
4.344
4.400
4.307
4.330
186,426
-0.02(-0.53%)
May 17, 2016
4.442
4.474
4.354
4.354
307,844
-0.07(-1.67%)
May 16, 2016
4.409
4.437
4.363
4.428
363,314
+0.05(+1.16%)
May 13, 2016
4.307
4.442
4.307
4.377
356,882
+0.07(+1.61%)
May 12, 2016
4.289
4.354
4.280
4.307
205,636
+0.04(+0.98%)
May 11, 2016
4.298
4.303
4.247
4.266
219,417
+0.02(+0.44%)
May 10, 2016
4.377
4.390
4.229
4.247
484,658
-0.12(-2.76%)
May 09, 2016
4.386
4.404
4.326
4.368
222,235
-0.00(-0.10%)
May 06, 2016
4.280
4.413
4.276
4.372
361,958
+0.10(+2.37%)
May 05, 2016
4.271
4.340
4.253
4.271
163,405
+0.00(+0.00%)
May 04, 2016
4.312
4.333
4.262
4.271
242,561
-0.06(-1.48%)
May 03, 2016
4.354
4.363
4.317
4.335
251,558
-0.02(-0.42%)
May 02, 2016
4.326
4.358
4.317
4.354
302,419
+0.06(+1.39%)
Apr 29, 2016
4.266
4.308
4.239
4.294
166,018
+0.04(+0.86%)
Apr 28, 2016
4.248
4.271
4.234
4.257
169,878
+0.01(+0.22%)
Apr 27, 2016
4.280
4.280
4.225
4.248
201,536
-0.01(-0.32%)
Apr 26, 2016
4.239
4.266
4.230
4.262
161,992
+0.03(+0.76%)
Apr 25, 2016
4.207
4.244
4.179
4.230
261,600
+0.01(+0.33%)
Apr 22, 2016
4.188
4.230
4.161
4.216
260,869
+0.04(+0.88%)
Apr 21, 2016
4.216
4.266
4.179
4.179
124,483
-0.04(-0.87%)
Apr 20, 2016
4.207
4.216
4.202
4.216
139,821
+0.00(+0.00%)
Apr 19, 2016
4.211
4.221
4.198
4.216
98,824
+0.02(+0.44%)
Apr 18, 2016
4.216
4.225
4.161
4.198
206,712
-0.02(-0.44%)
Apr 15, 2016
4.202
4.230
4.193
4.216
104,048
-0.01(-0.22%)
Apr 14, 2016
4.193
4.225
4.161
4.225
141,920
+0.02(+0.55%)
Apr 13, 2016
4.207
4.225
4.165
4.202
137,707
-0.00(-0.11%)
Apr 12, 2016
4.152
4.225
4.152
4.207
182,453
+0.04(+0.97%)
Apr 11, 2016
4.165
4.225
4.152
4.166
170,815
+0.02(+0.47%)
Apr 08, 2016
4.262
4.280
4.147
4.147
371,130
-0.13(-3.01%)
Apr 07, 2016
4.271
4.312
4.262
4.276
331,881
+0.01(+0.32%)
Apr 06, 2016
4.225
4.280
4.221
4.262
181,992
+0.04(+0.86%)
Apr 05, 2016
4.175
4.244
4.162
4.225
187,513
+0.00(+0.11%)
Apr 04, 2016
4.212
4.235
4.189
4.221
272,656
+0.03(+0.65%)
Apr 01, 2016
4.175
4.207
4.134
4.194
207,947
+0.03(+0.66%)
Mar 31, 2016
4.112
4.180
4.112
4.166
280,573
+0.05(+1.33%)
Mar 30, 2016
4.121
4.134
4.107
4.112
169,092
+0.00(+0.00%)
Mar 29, 2016
4.089
4.116
4.075
4.112
179,326
+0.04(+0.89%)
Mar 28, 2016
4.093
4.116
4.066
4.075
228,651
-0.00(-0.11%)
Mar 24, 2016
4.093
4.080
4.080
4.080
220,059
-0.03(-0.67%)
Mar 23, 2016
4.116
4.144
4.093
4.107
251,792
-0.04(-0.88%)
Mar 22, 2016
4.075
4.144
4.075
4.144
406,497
+0.09(+2.25%)
Mar 21, 2016
4.021
4.062
4.016
4.052
126,938
+0.02(+0.45%)
Mar 18, 2016
4.062
4.063
4.011
4.034
197,517
-0.03(-0.67%)
Mar 17, 2016
4.052
4.080
4.034
4.062
243,154
+0.00(+0.00%)
Mar 16, 2016
3.980
4.066
3.957
4.062
227,034
+0.09(+2.29%)
Mar 15, 2016
3.939
3.980
3.939
3.970
183,172
+0.03(+0.69%)
Mar 14, 2016
3.957
3.961
3.939
3.943
170,071
-0.01(-0.35%)
Mar 11, 2016
3.961
3.975
3.939
3.957
210,033
+0.03(+0.70%)
Mar 10, 2016
4.007
4.048
3.925
3.930
279,712
-0.06(-1.60%)
Mar 09, 2016
3.934
4.005
3.925
3.993
206,794
+0.05(+1.27%)
Mar 08, 2016
3.925
3.948
3.925
3.943
288,970
+0.02(+0.46%)
Mar 07, 2016
3.934
3.957
3.925
3.925
287,902
-0.00(-0.01%)
Mar 04, 2016
3.912
3.925
3.903
3.926
156,832
+0.02(+0.59%)
Mar 03, 2016
3.903
3.921
3.853
3.903
236,552
-0.03(-0.69%)
Mar 02, 2016
3.871
3.930
3.821
3.930
231,607
+0.06(+1.52%)
Mar 01, 2016
3.803
3.871
3.791
3.871
339,182
+0.11(+2.88%)
Feb 29, 2016
3.745
3.803
3.736
3.763
249,539
+0.02(+0.48%)
Feb 26, 2016
3.790
3.790
3.740
3.745
221,626
-0.01(-0.36%)
Feb 25, 2016
3.745
3.772
3.722
3.758
239,806
+0.01(+0.36%)
Feb 24, 2016
3.695
3.763
3.677
3.745
248,023
+0.04(+1.10%)
Feb 23, 2016
3.709
3.727
3.668
3.704
261,251
-0.03(-0.71%)
Feb 22, 2016
3.736
3.759
3.718
3.731
260,034
+0.01(+0.35%)
Feb 19, 2016
3.713
3.754
3.700
3.718
349,121
+0.01(+0.24%)
Feb 18, 2016
3.700
3.731
3.693
3.709
100,214
+0.00(+0.12%)
Feb 17, 2016
3.700
3.727
3.682
3.704
487,596
-0.03(-0.73%)
Feb 16, 2016
3.686
3.745
3.677
3.731
225,428
+0.05(+1.22%)
Feb 12, 2016
3.704
3.686
3.686
3.686
212,783
-0.02(-0.49%)
Feb 11, 2016
3.722
3.776
3.700
3.704
380,999
-0.06(-1.68%)
Feb 10, 2016
3.749
3.772
3.744
3.767
154,812
+0.02(+0.48%)
Feb 09, 2016
3.758
3.808
3.749
3.749
194,171
-0.05(-1.31%)
Feb 08, 2016
3.830
3.830
3.776
3.799
258,349
-0.04(-0.93%)
Feb 05, 2016
3.799
3.843
3.799
3.835
124,208
+0.03(+0.82%)
Feb 04, 2016
3.785
3.843
3.785
3.803
169,503
+0.00(+0.12%)
Feb 03, 2016
3.808
3.819
3.776
3.799
186,502
-0.01(-0.23%)
Feb 02, 2016
3.866
3.866
3.808
3.808
311,847
-0.04(-1.16%)
Feb 01, 2016
3.870
3.893
3.808
3.852
281,394
+0.00(+0.12%)
Jan 29, 2016
3.866
3.866
3.826
3.848
252,617
+0.00(+0.12%)
Jan 28, 2016
3.736
3.852
3.727
3.843
314,263
+0.13(+3.37%)
Jan 27, 2016
3.723
3.745
3.696
3.718
228,930
-0.02(-0.48%)
Jan 26, 2016
3.718
3.768
3.705
3.736
271,119
+0.04(+1.09%)
Jan 25, 2016
3.692
3.709
3.687
3.696
231,297
-0.01(-0.36%)
Jan 22, 2016
3.665
3.718
3.607
3.709
358,117
+0.12(+3.23%)
Jan 21, 2016
3.611
3.700
3.562
3.593
741,779
-0.04(-0.99%)
Jan 20, 2016
3.741
3.745
3.575
3.629
1,144,292
-0.16(-4.25%)
Jan 19, 2016
3.866
3.906
3.776
3.790
426,298
-0.05(-1.28%)
Jan 15, 2016
3.812
3.839
3.839
3.839
284,616
-0.02(-0.58%)
Jan 14, 2016
3.911
3.924
3.848
3.861
510,246
-0.06(-1.59%)
Jan 13, 2016
3.973
3.986
3.875
3.924
447,673
-0.03(-0.79%)
Jan 12, 2016
3.978
4.004
3.928
3.955
218,440
+0.00(+0.00%)
Jan 11, 2016
4.008
4.026
3.929
3.955
372,865
-0.03(-0.67%)
Jan 08, 2016
3.969
4.066
3.942
3.982
280,932
+0.04(+1.12%)
Jan 07, 2016
4.062
4.066
3.920
3.938
537,129
-0.14(-3.37%)
Jan 06, 2016
4.053
4.097
4.039
4.075
294,152
+0.02(+0.44%)
Jan 05, 2016
3.977
4.066
3.977
4.057
294,438
+0.06(+1.55%)
Jan 04, 2016
3.977
4.008
3.911
3.995
438,731
+0.03(+0.78%)
Dec 31, 2015
3.924
3.964
3.964
3.964
430,783
+0.02(+0.56%)
Dec 30, 2015
3.977
3.977
3.938
3.942
198,185
-0.03(-0.78%)
Dec 29, 2015
3.986
3.986
3.946
3.973
237,540
+0.00(+0.11%)
Dec 28, 2015
3.955
4.000
3.951
3.969
292,998
-0.02(-0.44%)
Dec 24, 2015
3.995
3.986
3.986
3.986
130,725
-0.01(-0.22%)
Dec 23, 2015
3.986
4.026
3.969
3.995
245,569
+0.01(+0.22%)
Dec 22, 2015
4.031
4.048
3.924
3.986
410,425
-0.04(-0.94%)
Dec 21, 2015
4.062
4.070
4.015
4.024
225,389
-0.01(-0.27%)
Dec 18, 2015
4.000
4.044
4.000
4.035
264,139
+0.04(+0.89%)
Dec 17, 2015
3.986
4.013
3.960
4.000
192,267
+0.03(+0.78%)
Dec 16, 2015
3.933
3.986
3.872
3.969
451,403
+0.07(+1.69%)
Dec 15, 2015
3.901
3.933
3.863
3.902
312,469
+0.04(+1.03%)
Dec 14, 2015
3.867
3.880
3.792
3.863
1,061,553
-0.04(-0.91%)
Dec 11, 2015
4.079
4.101
3.867
3.898
714,989
-0.20(-4.84%)
Dec 10, 2015
4.140
4.163
4.083
4.096
230,711
-0.03(-0.64%)
Dec 09, 2015
4.110
4.154
4.105
4.123
405,512
+0.03(+0.65%)
Dec 08, 2015
4.088
4.105
4.053
4.096
266,118
-0.01(-0.21%)
Dec 07, 2015
4.070
4.118
4.044
4.105
343,535
+0.03(+0.86%)
Dec 04, 2015
4.075
4.096
4.057
4.070
296,831
+0.01(+0.22%)
Dec 03, 2015
4.136
4.136
4.031
4.061
574,135
-0.06(-1.48%)
Dec 02, 2015
4.118
4.140
4.070
4.123
583,900
+0.03(+0.86%)
Dec 01, 2015
4.070
4.096
4.053
4.088
559,503
+0.04(+1.08%)
Nov 30, 2015
4.044
4.066
4.026
4.044
364,339
+0.03(+0.65%)
Nov 27, 2015
4.031
4.044
4.013
4.018
117,706
+0.02(+0.44%)
Nov 25, 2015
3.991
4.000
4.000
4.000
292,327
+0.02(+0.55%)
Nov 24, 2015
3.991
4.031
3.970
3.978
268,820
+0.00(+0.00%)
Nov 23, 2015
3.908
4.066
3.904
3.978
536,927
+0.07(+1.90%)
Nov 20, 2015
3.908
3.926
3.891
3.904
248,222
-0.00(-0.11%)
Nov 19, 2015
3.887
3.930
3.878
3.908
373,129
+0.04(+1.13%)
Nov 18, 2015
3.887
3.888
3.852
3.865
203,046
-0.00(-0.11%)
Nov 17, 2015
3.830
3.891
3.817
3.869
348,043
+0.04(+1.03%)
Nov 16, 2015
3.825
3.834
3.803
3.830
293,132
+0.02(+0.57%)
Nov 13, 2015
3.821
3.838
3.799
3.808
279,957
-0.04(-1.14%)
Nov 12, 2015
3.834
3.869
3.817
3.852
401,541
+0.01(+0.23%)
Nov 11, 2015
3.856
3.873
3.834
3.843
259,037
-0.02(-0.57%)
Nov 10, 2015
3.904
3.926
3.856
3.865
467,800
-0.04(-1.01%)
Nov 09, 2015
3.961
3.990
3.904
3.904
327,265
-0.05(-1.22%)
Nov 06, 2015
3.974
3.978
3.926
3.952
392,610
-0.04(-1.08%)
Nov 05, 2015
4.021
4.021
3.991
3.995
251,983
-0.01(-0.31%)
Nov 04, 2015
3.991
4.013
3.982
4.008
483,291
+0.00(+0.10%)
Nov 03, 2015
4.017
4.026
3.991
4.004
448,192
+0.00(+0.11%)
Nov 02, 2015
4.008
4.017
3.987
4.000
348,908
+0.02(+0.54%)
Oct 30, 2015
4.004
4.004
3.956
3.978
451,895
+0.00(+0.00%)
Oct 29, 2015
4.047
4.065
3.978
3.978
312,618
-0.06(-1.40%)
Oct 28, 2015
4.013
4.108
3.987
4.034
846,354
+0.04(+1.09%)
Oct 27, 2015
4.017
4.030
3.987
3.991
480,775
-0.04(-0.97%)
Oct 26, 2015
4.030
4.034
4.008
4.030
468,697
+0.02(+0.54%)
Oct 23, 2015
4.026
4.030
4.000
4.008
359,304
+0.01(+0.22%)
Oct 22, 2015
3.987
4.008
3.978
4.000
432,627
+0.02(+0.44%)
Oct 21, 2015
4.021
4.021
3.978
3.982
363,548
-0.03(-0.65%)
Oct 20, 2015
4.004
4.021
3.987
4.008
543,377
+0.03(+0.65%)
Oct 19, 2015
3.948
3.995
3.939
3.982
459,361
+0.04(+1.10%)
Oct 16, 2015
3.935
3.952
3.922
3.939
351,670
+0.03(+0.78%)
Oct 15, 2015
3.904
3.930
3.818
3.909
400,509
+0.02(+0.45%)
Oct 14, 2015
3.965
3.986
3.835
3.891
711,190
-0.10(-2.50%)
Oct 13, 2015
4.030
4.043
3.969
3.991
995,773
-0.04(-0.97%)
Oct 12, 2015
4.004
4.043
3.965
4.030
879,118
+0.05(+1.20%)
Oct 09, 2015
4.004
4.013
3.948
3.982
837,428
+0.04(+0.99%)
Oct 08, 2015
3.887
3.972
3.865
3.943
1,099,647
+0.08(+2.02%)
Oct 07, 2015
3.861
3.896
3.813
3.865
622,021
+0.04(+1.02%)
Oct 06, 2015
3.779
3.839
3.766
3.826
402,720
+0.06(+1.71%)
Oct 05, 2015
3.698
3.771
3.689
3.762
626,680
+0.09(+2.58%)
Oct 02, 2015
3.616
3.672
3.595
3.668
275,335
+0.05(+1.30%)
Oct 01, 2015
3.659
3.689
3.590
3.620
354,770
-0.05(-1.29%)
Sep 30, 2015
3.577
3.668
3.543
3.668
409,766
+0.13(+3.64%)
Sep 29, 2015
3.586
3.607
3.522
3.539
439,459
-0.05(-1.44%)
Sep 28, 2015
3.689
3.689
3.590
3.590
381,639
-0.10(-2.68%)
Sep 25, 2015
3.732
3.736
3.663
3.689
388,525
-0.03(-0.69%)
Sep 24, 2015
3.637
3.745
3.616
3.715
1,205,535
+0.09(+2.49%)
Sep 23, 2015
3.599
3.646
3.577
3.625
1,067,425
+0.04(+1.20%)
Sep 22, 2015
3.457
3.595
3.440
3.582
1,575,665
+0.11(+3.22%)
Sep 21, 2015
3.461
3.491
3.449
3.470
289,166
-0.00(-0.12%)
Sep 18, 2015
3.388
3.496
3.388
3.474
392,882
+0.07(+2.15%)
Sep 17, 2015
3.337
3.407
3.337
3.401
643,716
+0.06(+1.90%)
Sep 16, 2015
3.393
3.418
3.333
3.338
476,020
-0.04(-1.25%)
Sep 15, 2015
3.401
3.436
3.363
3.380
550,635
-0.02(-0.63%)
Sep 14, 2015
3.461
3.461
3.388
3.401
573,627
-0.05(-1.37%)
Sep 11, 2015
3.457
3.461
3.445
3.449
368,078
-0.00(-0.12%)
Sep 10, 2015
3.449
3.466
3.444
3.453
296,590
+0.01(+0.37%)
Sep 09, 2015
3.461
3.483
3.436
3.440
352,456
-0.03(-0.87%)
Sep 08, 2015
3.478
3.483
3.462
3.470
382,443
+0.01(+0.25%)
Sep 04, 2015
3.436
3.461
3.461
3.461
485,603
+0.02(+0.52%)
Sep 03, 2015
3.478
3.483
3.436
3.443
379,955
-0.03(-0.76%)
Sep 02, 2015
3.474
3.478
3.453
3.470
539,172
+0.00(+0.12%)
Sep 01, 2015
3.466
3.487
3.402
3.466
467,068
-0.01(-0.22%)
Aug 31, 2015
3.470
3.483
3.449
3.473
378,582
-0.01(-0.27%)
Aug 28, 2015
3.457
3.487
3.449
3.483
222,561
+0.04(+1.11%)
Aug 27, 2015
3.444
3.478
3.419
3.444
377,719
+0.01(+0.25%)
Aug 26, 2015
3.423
3.444
3.381
3.436
554,719
+0.03(+0.75%)
Aug 25, 2015
3.461
3.474
3.402
3.410
508,966
+0.02(+0.50%)
Aug 24, 2015
3.453
3.478
2.556
3.393
2,003,670
-0.15(-4.32%)
Aug 21, 2015
3.508
3.547
3.496
3.547
349,147
+0.02(+0.60%)
Aug 20, 2015
3.530
3.542
3.513
3.525
214,081
+0.00(+0.00%)
Aug 19, 2015
3.521
3.559
3.508
3.525
349,352
-0.02(-0.60%)
Aug 18, 2015
3.530
3.559
3.519
3.547
266,089
+0.02(+0.60%)
Aug 17, 2015
3.530
3.547
3.517
3.525
244,527
-0.02(-0.60%)
Aug 14, 2015
3.530
3.547
3.517
3.547
196,654
+0.03(+0.72%)
Aug 13, 2015
3.530
3.551
3.521
3.521
185,220
-0.03(-0.82%)
Aug 12, 2015
3.564
3.572
3.521
3.550
194,220
-0.00(-0.14%)
Aug 11, 2015
3.551
3.559
3.542
3.555
127,550
+0.01(+0.36%)
Aug 10, 2015
3.568
3.568
3.526
3.542
253,685
+0.00(+0.12%)
Aug 07, 2015
3.517
3.538
3.513
3.538
144,601
+0.02(+0.48%)
Aug 06, 2015
3.580
3.580
3.521
3.521
164,865
-0.05(-1.30%)
Aug 05, 2015
3.601
3.605
3.563
3.568
271,674
-0.02(-0.58%)
Aug 04, 2015
3.555
3.589
3.551
3.589
503,412
+0.04(+1.19%)
Aug 03, 2015
3.551
3.551
3.513
3.546
360,326
+0.02(+0.60%)
Jul 31, 2015
3.513
3.538
3.504
3.525
177,289
+0.03(+0.84%)
Jul 30, 2015
3.488
3.509
3.488
3.496
184,641
+0.00(+0.12%)
Jul 29, 2015
3.509
3.538
3.488
3.492
289,891
+0.01(+0.24%)
Jul 28, 2015
3.479
3.517
3.466
3.483
298,243
+0.00(+0.03%)
Jul 27, 2015
3.530
3.538
3.475
3.482
422,840
-0.07(-2.04%)
Jul 24, 2015
3.555
3.572
3.546
3.555
257,500
-0.01(-0.35%)
Jul 23, 2015
3.563
3.572
3.551
3.568
319,160
+0.02(+0.47%)
Jul 22, 2015
3.542
3.580
3.534
3.551
264,112
-0.03(-0.71%)
Jul 21, 2015
3.517
3.576
3.509
3.576
364,136
+0.05(+1.56%)
Jul 20, 2015
3.580
3.580
3.517
3.521
661,461
-0.05(-1.53%)
Jul 17, 2015
3.627
3.627
3.576
3.576
339,699
-0.04(-1.16%)
Jul 16, 2015
3.635
3.652
3.601
3.618
282,320
-0.02(-0.58%)
Jul 15, 2015
3.614
3.652
3.601
3.639
307,379
+0.02(+0.58%)
Jul 14, 2015
3.639
3.639
3.614
3.618
329,535
-0.03(-0.81%)
Jul 13, 2015
3.656
3.669
3.643
3.648
202,146
-0.01(-0.23%)
Jul 10, 2015
3.669
3.681
3.622
3.656
267,854
+0.02(+0.58%)
Jul 09, 2015
3.648
3.656
3.584
3.635
426,677
-0.00(-0.12%)
Jul 08, 2015
3.568
3.652
3.564
3.639
573,191
+0.01(+0.23%)
Jul 07, 2015
3.639
3.648
3.602
3.631
322,400
+0.00(+0.11%)
Jul 06, 2015
3.606
3.646
3.593
3.627
297,295
-0.03(-0.69%)
Jul 02, 2015
3.648
3.652
3.652
3.652
322,762
+0.01(+0.34%)
Jul 01, 2015
3.639
3.652
3.610
3.639
371,150
+0.01(+0.35%)
Jun 30, 2015
3.514
3.631
3.514
3.627
442,745
+0.12(+3.45%)
Jun 29, 2015
3.568
3.577
3.443
3.506
966,585
-0.08(-2.21%)
Jun 26, 2015
3.614
3.664
3.585
3.585
380,020
-0.02(-0.46%)
Jun 25, 2015
3.660
3.668
3.602
3.602
337,517
-0.07(-1.82%)
Jun 24, 2015
3.577
3.673
3.577
3.668
418,778
+0.08(+2.33%)
Jun 23, 2015
3.572
3.589
3.556
3.585
392,708
-0.01(-0.16%)
Jun 22, 2015
3.610
3.614
3.589
3.591
459,578
-0.02(-0.65%)
Jun 19, 2015
3.593
3.622
3.593
3.614
242,292
+0.01(+0.23%)
Jun 18, 2015
3.606
3.618
3.590
3.606
313,817
-0.01(-0.35%)
Jun 17, 2015
3.581
3.631
3.581
3.618
404,255
+0.03(+0.70%)
Jun 16, 2015
3.589
3.601
3.589
3.593
269,282
+0.01(+0.23%)
Jun 15, 2015
3.585
3.610
3.581
3.585
549,604
+0.01(+0.23%)
Jun 12, 2015
3.564
3.610
3.564
3.577
392,253
+0.00(+0.12%)
Jun 11, 2015
3.606
3.618
3.560
3.572
604,926
-0.03(-0.81%)
Jun 10, 2015
3.614
3.622
3.585
3.602
839,507
-0.03(-0.80%)
Jun 09, 2015
3.618
3.648
3.610
3.631
543,273
-0.00(-0.11%)
Jun 08, 2015
3.656
3.660
3.623
3.635
464,065
-0.02(-0.57%)
Jun 05, 2015
3.743
3.743
3.585
3.656
1,644,617
-0.10(-2.54%)
Jun 04, 2015
3.751
3.776
3.734
3.751
597,267
+0.00(+0.00%)
Jun 03, 2015
3.796
3.796
3.751
3.751
301,093
-0.05(-1.20%)
Jun 02, 2015
3.792
3.796
3.776
3.796
208,576
+0.01(+0.33%)
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.