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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.720
-0.030 (-0.31%)
Streaming Delayed Price
Updated: 11:36 AM EDT, May 22, 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 21, 2024
9.740
9.790
9.730
9.750
27,768
+0.03(+0.26%)
May 20, 2024
9.790
9.830
9.710
9.725
73,559
-0.10(-0.97%)
May 17, 2024
9.790
9.840
9.790
9.820
31,787
+0.05(+0.51%)
May 16, 2024
9.840
9.840
9.760
9.770
54,109
-0.06(-0.59%)
May 15, 2024
9.808
9.847
9.794
9.828
100,933
+0.01(+0.10%)
May 14, 2024
9.719
9.837
9.699
9.818
80,066
+0.14(+1.48%)
May 13, 2024
9.669
9.719
9.659
9.674
59,026
+0.01(+0.13%)
May 10, 2024
9.639
9.679
9.639
9.662
48,316
+0.02(+0.23%)
May 09, 2024
9.600
9.639
9.600
9.639
52,993
+0.05(+0.52%)
May 08, 2024
9.580
9.590
9.550
9.590
99,861
+0.04(+0.41%)
May 07, 2024
9.570
9.610
9.540
9.550
187,033
+0.01(+0.10%)
May 06, 2024
9.600
9.600
9.520
9.540
138,146
-0.06(-0.62%)
May 03, 2024
9.550
9.610
9.540
9.600
30,047
+0.05(+0.52%)
May 02, 2024
9.570
9.570
9.510
9.550
52,767
-0.01(-0.10%)
May 01, 2024
9.481
9.600
9.481
9.560
87,973
+0.07(+0.73%)
Apr 30, 2024
9.461
9.491
9.431
9.491
47,558
+0.03(+0.31%)
Apr 29, 2024
9.461
9.471
9.441
9.461
89,613
+0.00(+0.00%)
Apr 26, 2024
9.461
9.491
9.431
9.461
66,935
+0.01(+0.15%)
Apr 25, 2024
9.461
9.471
9.411
9.447
84,463
-0.02(-0.20%)
Apr 24, 2024
9.510
9.530
9.441
9.466
69,059
-0.03(-0.37%)
Apr 23, 2024
9.501
9.510
9.486
9.501
37,885
-0.01(-0.10%)
Apr 22, 2024
9.520
9.530
9.491
9.510
50,236
+0.01(+0.10%)
Apr 19, 2024
9.491
9.550
9.491
9.501
41,337
+0.01(+0.10%)
Apr 18, 2024
9.461
9.510
9.431
9.491
43,241
+0.06(+0.66%)
Apr 17, 2024
9.370
9.458
9.370
9.429
54,996
+0.06(+0.63%)
Apr 16, 2024
9.390
9.392
9.321
9.370
55,644
+0.00(+0.00%)
Apr 15, 2024
9.468
9.512
9.360
9.370
101,596
-0.10(-1.04%)
Apr 12, 2024
9.468
9.519
9.458
9.468
42,211
-0.02(-0.21%)
Apr 11, 2024
9.478
9.497
9.458
9.488
33,316
+0.01(+0.10%)
Apr 10, 2024
9.478
9.497
9.458
9.478
31,359
-0.02(-0.21%)
Apr 09, 2024
9.507
9.527
9.488
9.497
29,334
-0.02(-0.21%)
Apr 08, 2024
9.488
9.517
9.483
9.517
70,526
+0.03(+0.31%)
Apr 05, 2024
9.478
9.502
9.473
9.488
39,684
+0.03(+0.31%)
Apr 04, 2024
9.517
9.517
9.448
9.458
92,758
-0.05(-0.52%)
Apr 03, 2024
9.537
9.552
9.478
9.507
79,782
-0.02(-0.21%)
Apr 02, 2024
9.527
9.527
9.478
9.527
47,466
-0.01(-0.10%)
Apr 01, 2024
9.556
9.556
9.493
9.537
80,636
+0.04(+0.41%)
Mar 28, 2024
9.537
9.536
9.536
9.497
85,280
-0.01(-0.10%)
Mar 27, 2024
9.497
9.522
9.488
9.507
48,476
+0.03(+0.31%)
Mar 26, 2024
9.458
9.497
9.452
9.478
67,427
+0.01(+0.10%)
Mar 25, 2024
9.448
9.517
9.448
9.468
39,233
+0.01(+0.10%)
Mar 22, 2024
9.517
9.536
9.448
9.458
43,877
-0.04(-0.41%)
Mar 21, 2024
9.488
9.517
9.488
9.497
28,928
+0.00(+0.00%)
Mar 20, 2024
9.458
9.502
9.448
9.497
93,050
+0.03(+0.31%)
Mar 19, 2024
9.478
9.485
9.448
9.468
88,349
+0.00(+0.00%)
Mar 18, 2024
9.468
9.478
9.443
9.468
40,218
+0.00(+0.00%)
Mar 15, 2024
9.478
9.497
9.448
9.468
72,832
-0.03(-0.31%)
Mar 14, 2024
9.546
9.546
9.448
9.497
57,303
-0.01(-0.08%)
Mar 13, 2024
9.524
9.534
9.485
9.505
80,382
-0.02(-0.20%)
Mar 12, 2024
9.505
9.524
9.485
9.524
61,372
+0.01(+0.10%)
Mar 11, 2024
9.446
9.515
9.417
9.515
106,544
+0.08(+0.82%)
Mar 08, 2024
9.495
9.505
9.408
9.437
36,400
-0.02(-0.21%)
Mar 07, 2024
9.476
9.505
9.427
9.456
36,585
-0.02(-0.21%)
Mar 06, 2024
9.427
9.476
9.427
9.476
31,964
+0.08(+0.83%)
Mar 05, 2024
9.437
9.446
9.378
9.398
41,410
-0.01(-0.10%)
Mar 04, 2024
9.446
9.446
9.398
9.408
28,806
-0.04(-0.41%)
Mar 01, 2024
9.446
9.456
9.417
9.446
116,149
+0.03(+0.31%)
Feb 29, 2024
9.427
9.476
9.388
9.417
57,051
+0.02(+0.21%)
Feb 28, 2024
9.378
9.398
9.378
9.398
28,395
+0.02(+0.21%)
Feb 27, 2024
9.349
9.378
9.349
9.378
23,901
+0.03(+0.31%)
Feb 26, 2024
9.340
9.369
9.310
9.349
37,195
+0.01(+0.10%)
Feb 23, 2024
9.398
9.427
9.325
9.340
31,665
-0.02(-0.21%)
Feb 22, 2024
9.398
9.446
9.349
9.359
38,861
-0.02(-0.21%)
Feb 21, 2024
9.340
9.417
9.340
9.378
57,239
+0.05(+0.52%)
Feb 20, 2024
9.291
9.369
9.291
9.330
46,830
-0.03(-0.31%)
Feb 16, 2024
9.349
9.359
9.310
9.359
37,672
+0.00(+0.00%)
Feb 15, 2024
9.427
9.476
9.340
9.359
76,257
-0.05(-0.49%)
Feb 14, 2024
9.328
9.434
9.294
9.405
109,195
+0.12(+1.24%)
Feb 13, 2024
9.280
9.299
9.251
9.290
56,334
+0.00(+0.00%)
Feb 12, 2024
9.319
9.319
9.251
9.290
56,320
-0.03(-0.31%)
Feb 09, 2024
9.328
9.328
9.290
9.319
38,782
+0.01(+0.10%)
Feb 08, 2024
9.347
9.347
9.270
9.309
33,771
-0.02(-0.21%)
Feb 07, 2024
9.319
9.357
9.290
9.328
49,938
+0.05(+0.52%)
Feb 06, 2024
9.203
9.290
9.165
9.280
62,626
+0.11(+1.15%)
Feb 05, 2024
9.184
9.203
9.116
9.174
37,644
+0.00(+0.00%)
Feb 02, 2024
9.184
9.193
9.136
9.174
43,408
-0.01(-0.10%)
Feb 01, 2024
9.136
9.193
9.136
9.184
49,062
+0.05(+0.53%)
Jan 31, 2024
9.193
9.193
9.116
9.136
96,965
+0.01(+0.11%)
Jan 30, 2024
9.107
9.136
9.083
9.126
36,016
+0.06(+0.64%)
Jan 29, 2024
9.078
9.116
9.030
9.068
40,958
+0.03(+0.32%)
Jan 26, 2024
9.059
9.088
8.991
9.039
65,148
-0.02(-0.21%)
Jan 25, 2024
9.020
9.078
8.991
9.059
34,575
+0.07(+0.75%)
Jan 24, 2024
9.030
9.059
8.954
8.991
119,297
+0.04(+0.43%)
Jan 23, 2024
8.991
9.001
8.895
8.953
75,170
-0.02(-0.21%)
Jan 22, 2024
8.953
9.010
8.914
8.972
79,915
+0.03(+0.32%)
Jan 19, 2024
8.856
8.943
8.779
8.943
232,670
+0.09(+0.98%)
Jan 18, 2024
8.905
8.933
8.837
8.856
91,601
-0.01(-0.11%)
Jan 17, 2024
8.895
8.943
8.852
8.866
90,016
+0.01(+0.11%)
Jan 16, 2024
8.933
8.991
8.847
8.856
132,439
-0.04(-0.43%)
Jan 12, 2024
8.953
8.953
8.876
8.895
40,440
-0.03(-0.32%)
Jan 11, 2024
8.905
8.933
8.865
8.924
84,587
+0.05(+0.54%)
Jan 10, 2024
8.924
8.943
8.866
8.876
150,517
-0.03(-0.32%)
Jan 09, 2024
8.876
8.905
8.852
8.905
54,650
+0.03(+0.33%)
Jan 08, 2024
8.828
8.876
8.818
8.876
81,320
+0.08(+0.88%)
Jan 05, 2024
8.808
8.808
8.712
8.799
91,225
+0.04(+0.44%)
Jan 04, 2024
8.625
8.760
8.625
8.760
152,810
+0.11(+1.22%)
Jan 03, 2024
8.808
8.850
8.587
8.654
197,747
-0.16(-1.86%)
Jan 02, 2024
8.876
8.924
8.770
8.818
111,471
-0.01(-0.11%)
Dec 29, 2023
8.847
8.923
8.828
8.828
90,291
+0.01(+0.11%)
Dec 28, 2023
8.856
8.895
8.808
8.818
45,250
+0.00(+0.03%)
Dec 27, 2023
8.892
8.930
8.806
8.816
79,790
-0.05(-0.54%)
Dec 26, 2023
8.892
8.911
8.825
8.863
61,071
+0.03(+0.32%)
Dec 22, 2023
8.844
8.911
8.830
8.835
35,392
+0.04(+0.43%)
Dec 21, 2023
8.835
8.911
8.787
8.796
58,025
+0.03(+0.33%)
Dec 20, 2023
8.796
8.835
8.739
8.768
90,778
-0.02(-0.22%)
Dec 19, 2023
8.835
8.911
8.768
8.787
73,841
+0.01(+0.11%)
Dec 18, 2023
8.749
8.873
8.739
8.777
63,887
+0.04(+0.44%)
Dec 15, 2023
8.901
8.930
8.739
8.739
77,335
-0.16(-1.82%)
Dec 14, 2023
8.854
8.949
8.844
8.901
94,880
+0.09(+0.97%)
Dec 13, 2023
8.806
8.863
8.777
8.816
92,125
+0.03(+0.33%)
Dec 12, 2023
8.739
8.806
8.736
8.787
63,858
+0.12(+1.43%)
Dec 11, 2023
8.730
8.737
8.663
8.663
55,688
+0.00(+0.03%)
Dec 08, 2023
8.698
8.746
8.651
8.661
61,603
-0.03(-0.33%)
Dec 07, 2023
8.632
8.717
8.609
8.689
75,178
+0.08(+0.99%)
Dec 06, 2023
8.632
8.632
8.587
8.604
36,494
+0.01(+0.11%)
Dec 05, 2023
8.547
8.604
8.543
8.595
37,880
+0.07(+0.77%)
Dec 04, 2023
8.547
8.585
8.491
8.529
49,994
-0.02(-0.22%)
Dec 01, 2023
8.491
8.547
8.481
8.547
56,738
+0.07(+0.78%)
Nov 30, 2023
8.510
8.514
8.453
8.481
30,052
+0.03(+0.33%)
Nov 29, 2023
8.500
8.500
8.444
8.453
70,291
-0.03(-0.33%)
Nov 28, 2023
8.519
8.529
8.463
8.481
30,037
-0.02(-0.22%)
Nov 27, 2023
8.566
8.566
8.481
8.500
32,322
-0.05(-0.55%)
Nov 24, 2023
8.538
8.547
8.519
8.547
41,066
+0.05(+0.55%)
Nov 22, 2023
8.547
8.547
8.491
8.500
35,180
-0.04(-0.44%)
Nov 21, 2023
8.500
8.538
8.472
8.538
75,924
+0.08(+0.89%)
Nov 20, 2023
8.519
8.519
8.416
8.463
84,961
-0.06(-0.66%)
Nov 17, 2023
8.415
8.519
8.401
8.519
62,281
+0.13(+1.57%)
Nov 16, 2023
8.397
8.415
8.340
8.387
56,520
+0.02(+0.23%)
Nov 15, 2023
8.444
8.453
8.340
8.368
76,922
-0.03(-0.31%)
Nov 14, 2023
8.432
8.516
8.385
8.394
84,353
+0.01(+0.11%)
Nov 13, 2023
8.357
8.394
8.352
8.385
29,954
+0.05(+0.56%)
Nov 10, 2023
8.347
8.361
8.338
8.338
21,623
+0.02(+0.22%)
Nov 09, 2023
8.347
8.375
8.310
8.319
34,433
-0.02(-0.22%)
Nov 08, 2023
8.357
8.366
8.319
8.338
54,484
+0.02(+0.22%)
Nov 07, 2023
8.301
8.329
8.263
8.319
63,395
+0.06(+0.68%)
Nov 06, 2023
8.385
8.385
8.245
8.263
44,829
-0.07(-0.90%)
Nov 03, 2023
8.338
8.394
8.301
8.338
154,070
+0.07(+0.79%)
Nov 02, 2023
8.170
8.282
8.170
8.273
87,750
+0.14(+1.72%)
Nov 01, 2023
8.067
8.151
8.066
8.133
83,667
+0.08(+1.04%)
Oct 31, 2023
8.002
8.049
7.988
8.049
104,719
+0.07(+0.94%)
Oct 30, 2023
7.927
7.983
7.927
7.974
66,448
+0.05(+0.59%)
Oct 27, 2023
7.927
7.946
7.909
7.927
69,775
+0.01(+0.12%)
Oct 26, 2023
7.946
7.983
7.899
7.918
76,401
+0.01(+0.12%)
Oct 25, 2023
8.058
8.058
7.909
7.909
63,667
-0.16(-1.97%)
Oct 24, 2023
8.021
8.114
8.021
8.067
60,361
+0.07(+0.82%)
Oct 23, 2023
7.965
8.049
7.965
8.002
86,105
+0.02(+0.23%)
Oct 20, 2023
8.039
8.049
7.983
7.983
70,027
-0.06(-0.70%)
Oct 19, 2023
8.123
8.151
8.039
8.039
201,535
-0.10(-1.26%)
Oct 18, 2023
8.198
8.217
8.133
8.142
124,650
-0.06(-0.68%)
Oct 17, 2023
8.189
8.245
8.170
8.198
115,816
-0.01(-0.09%)
Oct 16, 2023
8.307
8.307
8.177
8.205
171,859
-0.06(-0.67%)
Oct 13, 2023
8.316
8.344
8.251
8.261
60,493
-0.03(-0.33%)
Oct 12, 2023
8.381
8.390
8.261
8.288
81,214
-0.05(-0.55%)
Oct 11, 2023
8.362
8.399
8.316
8.334
42,801
-0.01(-0.11%)
Oct 10, 2023
8.362
8.408
8.316
8.344
101,083
-0.03(-0.33%)
Oct 09, 2023
8.288
8.399
8.270
8.371
72,977
+0.08(+1.00%)
Oct 06, 2023
8.242
8.297
8.187
8.288
99,504
+0.04(+0.45%)
Oct 05, 2023
8.224
8.261
8.187
8.251
77,615
+0.05(+0.56%)
Oct 04, 2023
8.140
8.205
8.076
8.205
88,670
+0.07(+0.91%)
Oct 03, 2023
8.233
8.242
8.063
8.131
212,650
-0.12(-1.46%)
Oct 02, 2023
8.325
8.344
8.224
8.251
88,419
-0.07(-0.89%)
Sep 29, 2023
8.362
8.395
8.325
8.325
89,049
-0.01(-0.11%)
Sep 28, 2023
8.288
8.344
8.272
8.334
38,771
+0.05(+0.56%)
Sep 27, 2023
8.362
8.362
8.261
8.288
81,636
+0.00(+0.00%)
Sep 26, 2023
8.418
8.436
8.279
8.288
102,172
-0.13(-1.54%)
Sep 25, 2023
8.427
8.398
8.390
8.418
38,026
+0.01(+0.11%)
Sep 22, 2023
8.353
8.427
8.348
8.408
52,656
+0.06(+0.66%)
Sep 21, 2023
8.362
8.408
8.353
8.353
47,514
-0.03(-0.33%)
Sep 20, 2023
8.408
8.445
8.381
8.381
36,186
-0.01(-0.11%)
Sep 19, 2023
8.390
8.390
8.362
8.390
22,109
+0.02(+0.25%)
Sep 18, 2023
8.323
8.369
8.314
8.369
58,790
+0.05(+0.55%)
Sep 15, 2023
8.369
8.397
8.278
8.323
133,846
-0.05(-0.66%)
Sep 14, 2023
8.415
8.447
8.378
8.378
41,380
-0.05(-0.54%)
Sep 13, 2023
8.433
8.461
8.397
8.424
83,119
+0.01(+0.11%)
Sep 12, 2023
8.369
8.415
8.342
8.415
119,745
+0.05(+0.55%)
Sep 11, 2023
8.378
8.387
8.342
8.369
43,468
+0.03(+0.33%)
Sep 08, 2023
8.305
8.378
8.305
8.342
98,064
+0.03(+0.33%)
Sep 07, 2023
8.296
8.351
8.296
8.314
25,930
+0.00(+0.00%)
Sep 06, 2023
8.323
8.346
8.296
8.314
40,257
-0.01(-0.11%)
Sep 05, 2023
8.296
8.369
8.291
8.323
44,912
+0.01(+0.11%)
Sep 01, 2023
8.314
8.333
8.296
8.314
84,759
+0.01(+0.11%)
Aug 31, 2023
8.323
8.351
8.305
8.305
60,005
+0.01(+0.11%)
Aug 30, 2023
8.287
8.333
8.287
8.296
26,800
+0.00(+0.00%)
Aug 29, 2023
8.278
8.314
8.273
8.296
47,230
+0.02(+0.22%)
Aug 28, 2023
8.259
8.296
8.259
8.278
43,260
+0.02(+0.22%)
Aug 25, 2023
8.250
8.285
8.250
8.259
26,144
+0.01(+0.11%)
Aug 24, 2023
8.278
8.278
8.232
8.250
32,221
+0.00(+0.06%)
Aug 23, 2023
8.232
8.278
8.200
8.246
85,268
+0.02(+0.28%)
Aug 22, 2023
8.223
8.250
8.204
8.223
36,508
-0.01(-0.11%)
Aug 21, 2023
8.195
8.259
8.195
8.232
29,056
+0.03(+0.33%)
Aug 18, 2023
8.177
8.278
8.151
8.204
53,899
+0.02(+0.22%)
Aug 17, 2023
8.223
8.223
8.150
8.186
29,485
-0.01(-0.08%)
Aug 16, 2023
8.211
8.247
8.175
8.193
54,889
+0.08(+1.03%)
Aug 15, 2023
8.145
8.176
8.082
8.109
54,069
-0.04(-0.44%)
Aug 14, 2023
8.100
8.154
8.100
8.145
25,413
+0.03(+0.33%)
Aug 11, 2023
8.064
8.118
8.056
8.118
33,428
+0.04(+0.55%)
Aug 10, 2023
8.064
8.091
8.029
8.073
26,688
+0.01(+0.11%)
Aug 09, 2023
8.064
8.082
8.064
8.064
30,635
-0.00(-0.01%)
Aug 08, 2023
8.091
8.091
8.029
8.065
63,851
-0.02(-0.27%)
Aug 07, 2023
8.029
8.100
8.029
8.087
53,290
+0.06(+0.73%)
Aug 04, 2023
7.984
8.033
7.966
8.029
29,060
+0.04(+0.56%)
Aug 03, 2023
7.984
8.011
7.966
7.984
49,851
+0.01(+0.11%)
Aug 02, 2023
7.948
8.020
7.948
7.975
117,400
-0.04(-0.56%)
Aug 01, 2023
8.002
8.046
7.948
8.020
65,155
-0.01(-0.11%)
Jul 31, 2023
7.993
8.064
7.993
8.029
49,880
+0.06(+0.79%)
Jul 28, 2023
7.948
7.984
7.938
7.966
58,604
+0.03(+0.34%)
Jul 27, 2023
7.912
7.961
7.908
7.939
72,984
+0.04(+0.45%)
Jul 26, 2023
7.885
7.930
7.877
7.903
58,813
+0.01(+0.11%)
Jul 25, 2023
7.948
7.948
7.885
7.894
64,974
-0.02(-0.23%)
Jul 24, 2023
7.903
7.921
7.903
7.912
89,537
+0.01(+0.11%)
Jul 21, 2023
7.903
7.930
7.899
7.903
22,243
+0.00(+0.00%)
Jul 20, 2023
7.930
7.930
7.885
7.903
68,463
-0.02(-0.31%)
Jul 19, 2023
7.910
7.937
7.901
7.928
93,688
+0.02(+0.22%)
Jul 18, 2023
7.901
7.937
7.892
7.910
84,592
+0.00(+0.00%)
Jul 17, 2023
7.892
7.910
7.891
7.910
74,562
+0.04(+0.56%)
Jul 14, 2023
7.910
7.910
7.839
7.866
75,922
-0.03(-0.34%)
Jul 13, 2023
7.866
7.901
7.866
7.892
54,076
+0.04(+0.45%)
Jul 12, 2023
7.804
7.875
7.804
7.857
78,391
+0.07(+0.91%)
Jul 11, 2023
7.786
7.848
7.777
7.786
35,216
+0.02(+0.23%)
Jul 10, 2023
7.804
7.804
7.688
7.768
44,614
+0.05(+0.69%)
Jul 07, 2023
7.688
7.724
7.644
7.715
79,522
+0.07(+0.93%)
Jul 06, 2023
7.662
7.723
7.644
7.644
59,255
-0.06(-0.81%)
Jul 05, 2023
7.733
7.750
7.706
7.706
45,976
-0.05(-0.69%)
Jul 03, 2023
7.706
7.768
7.697
7.759
32,427
+0.06(+0.81%)
Jun 30, 2023
7.697
7.697
7.662
7.697
75,891
+0.04(+0.58%)
Jun 29, 2023
7.635
7.671
7.626
7.653
65,986
+0.02(+0.23%)
Jun 28, 2023
7.609
7.635
7.591
7.635
79,381
+0.05(+0.70%)
Jun 27, 2023
7.529
7.582
7.529
7.582
53,317
+0.05(+0.71%)
Jun 26, 2023
7.529
7.573
7.514
7.529
140,712
-0.04(-0.59%)
Jun 23, 2023
7.555
7.582
7.538
7.573
50,569
+0.02(+0.23%)
Jun 22, 2023
7.520
7.582
7.520
7.555
47,778
+0.02(+0.24%)
Jun 21, 2023
7.538
7.591
7.529
7.538
78,225
+0.00(+0.00%)
Jun 20, 2023
7.529
7.609
7.529
7.538
50,628
+0.00(+0.00%)
Jun 16, 2023
7.591
7.602
7.538
7.538
53,424
-0.05(-0.70%)
Jun 15, 2023
7.564
7.609
7.564
7.591
77,075
+0.04(+0.47%)
Jun 14, 2023
7.564
7.590
7.547
7.555
72,608
-0.03(-0.35%)
Jun 13, 2023
7.547
7.599
7.547
7.582
52,698
+0.04(+0.47%)
Jun 12, 2023
7.468
7.555
7.468
7.547
54,058
+0.05(+0.70%)
Jun 09, 2023
7.485
7.494
7.450
7.494
68,934
+0.04(+0.47%)
Jun 08, 2023
7.459
7.468
7.433
7.459
61,305
+0.01(+0.12%)
Jun 07, 2023
7.424
7.485
7.424
7.450
63,950
+0.03(+0.35%)
Jun 06, 2023
7.389
7.450
7.389
7.424
74,465
+0.02(+0.24%)
Jun 05, 2023
7.389
7.411
7.380
7.406
114,286
+0.00(+0.00%)
Jun 02, 2023
7.362
7.415
7.362
7.406
83,527
+0.04(+0.60%)
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.