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
BlackRock Income Trust, Inc.
(NY:
BKT
)
11.87
+0.12 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2014
10.23
10.26
10.20
10.24
160,389
-0.02(-0.15%)
Jun 27, 2014
10.24
10.26
10.23
10.26
86,973
+0.00(+0.00%)
Jun 26, 2014
10.28
10.28
10.23
10.26
59,324
-0.06(-0.60%)
Jun 25, 2014
10.24
10.32
10.21
10.32
63,666
+0.06(+0.60%)
Jun 24, 2014
10.24
10.28
10.21
10.26
91,883
+0.00(+0.00%)
Jun 23, 2014
10.26
10.28
10.23
10.26
65,813
+0.00(+0.00%)
Jun 20, 2014
10.21
10.26
10.21
10.26
82,385
+0.02(+0.15%)
Jun 19, 2014
10.21
10.24
10.21
10.24
84,504
+0.00(+0.00%)
Jun 18, 2014
10.24
10.25
10.21
10.24
97,834
-0.05(-0.45%)
Jun 17, 2014
10.23
10.29
10.23
10.29
106,989
+0.03(+0.30%)
Jun 16, 2014
10.23
10.26
10.21
10.26
82,666
+0.00(+0.00%)
Jun 13, 2014
10.23
10.26
10.21
10.26
74,867
+0.03(+0.30%)
Jun 12, 2014
10.20
10.23
10.20
10.23
52,384
+0.01(+0.08%)
Jun 11, 2014
10.18
10.22
10.16
10.22
141,181
+0.02(+0.15%)
Jun 10, 2014
10.21
10.22
10.16
10.21
102,354
-0.02(-0.15%)
Jun 06, 2014
10.18
10.22
10.18
10.22
96,492
+0.02(+0.15%)
Jun 05, 2014
10.14
10.21
10.14
10.21
170,540
+0.05(+0.45%)
Jun 04, 2014
10.16
10.18
10.14
10.16
108,800
-0.02(-0.15%)
Jun 03, 2014
10.18
10.18
10.14
10.18
106,143
-0.03(-0.30%)
Jun 02, 2014
10.19
10.21
10.18
10.21
90,389
+0.02(+0.15%)
May 30, 2014
10.19
10.22
10.18
10.19
81,330
-0.02(-0.15%)
May 29, 2014
10.18
10.25
10.16
10.21
107,566
+0.02(+0.15%)
May 28, 2014
10.16
10.22
10.16
10.19
102,865
+0.03(+0.30%)
May 27, 2014
10.19
10.21
10.16
10.16
85,907
-0.05(-0.45%)
May 23, 2014
10.22
10.21
10.21
10.21
72,523
+0.02(+0.15%)
May 22, 2014
10.19
10.21
10.19
10.19
52,571
-0.02(-0.15%)
May 21, 2014
10.19
10.22
10.16
10.21
66,614
+0.03(+0.30%)
May 20, 2014
10.18
10.19
10.11
10.18
105,824
-0.03(-0.30%)
May 19, 2014
10.18
10.21
10.16
10.21
74,772
+0.00(+0.00%)
May 16, 2014
10.22
10.22
10.18
10.21
55,834
-0.06(-0.60%)
May 15, 2014
10.18
10.27
10.14
10.27
54,094
+0.05(+0.45%)
May 14, 2014
10.11
10.24
10.10
10.22
257,744
+0.11(+1.06%)
May 13, 2014
10.10
10.13
10.08
10.11
59,506
-0.01(-0.08%)
May 12, 2014
10.14
10.14
10.11
10.12
46,704
-0.03(-0.30%)
May 09, 2014
10.15
10.17
10.12
10.15
53,628
-0.02(-0.15%)
May 08, 2014
10.11
10.17
10.11
10.17
82,425
+0.06(+0.60%)
May 07, 2014
10.01
10.11
10.01
10.11
116,988
+0.06(+0.61%)
May 06, 2014
9.999
10.04
9.969
10.04
61,486
+0.06(+0.61%)
May 05, 2014
10.01
10.03
9.984
9.984
65,891
+0.00(+0.00%)
May 02, 2014
9.984
9.999
9.953
9.984
108,879
-0.02(-0.15%)
May 01, 2014
9.969
10.08
9.969
9.999
119,716
+0.03(+0.31%)
Apr 30, 2014
10.01
10.01
9.969
9.969
92,598
-0.03(-0.31%)
Apr 29, 2014
9.984
9.999
9.969
9.999
101,235
-0.02(-0.15%)
Apr 28, 2014
9.984
10.01
9.984
10.01
53,069
+0.00(+0.00%)
Apr 25, 2014
9.969
10.01
9.953
10.01
60,345
+0.02(+0.15%)
Apr 24, 2014
9.953
9.999
9.953
9.999
59,471
+0.03(+0.31%)
Apr 23, 2014
9.938
9.984
9.923
9.969
83,508
+0.03(+0.31%)
Apr 22, 2014
9.969
9.969
9.923
9.938
73,300
-0.02(-0.15%)
Apr 21, 2014
9.938
9.953
9.938
9.953
37,397
-0.02(-0.15%)
Apr 17, 2014
9.984
9.969
9.969
9.969
81,751
-0.05(-0.46%)
Apr 16, 2014
9.984
10.01
9.953
10.01
93,947
+0.02(+0.15%)
Apr 15, 2014
9.999
10.01
9.953
9.999
65,637
+0.00(+0.00%)
Apr 14, 2014
9.953
9.999
9.953
9.999
58,375
+0.05(+0.46%)
Apr 11, 2014
9.923
9.977
9.923
9.953
65,210
+0.01(+0.08%)
Apr 10, 2014
9.931
9.991
9.931
9.946
71,335
-0.02(-0.15%)
Apr 09, 2014
9.915
9.961
9.915
9.961
105,772
+0.05(+0.46%)
Apr 08, 2014
9.915
9.946
9.915
9.915
64,465
-0.05(-0.46%)
Apr 07, 2014
9.885
9.961
9.885
9.961
81,716
+0.05(+0.46%)
Apr 04, 2014
9.885
9.915
9.885
9.915
71,309
+0.02(+0.15%)
Apr 03, 2014
9.870
9.915
9.870
9.900
89,558
+0.02(+0.15%)
Apr 02, 2014
9.839
9.915
9.839
9.885
111,564
+0.03(+0.31%)
Apr 01, 2014
9.885
9.885
9.855
9.855
79,561
-0.05(-0.46%)
Mar 31, 2014
9.885
9.931
9.870
9.900
95,330
+0.00(+0.00%)
Mar 28, 2014
9.885
9.900
9.885
9.900
47,455
-0.02(-0.15%)
Mar 27, 2014
9.885
9.915
9.885
9.915
44,444
+0.03(+0.31%)
Mar 26, 2014
9.900
9.900
9.885
9.885
59,195
-0.05(-0.46%)
Mar 25, 2014
9.931
9.931
9.900
9.931
45,344
-0.05(-0.46%)
Mar 24, 2014
9.885
9.991
9.870
9.976
57,039
+0.08(+0.77%)
Mar 21, 2014
9.885
9.915
9.855
9.900
41,539
+0.03(+0.31%)
Mar 20, 2014
9.900
9.915
9.855
9.870
88,616
-0.03(-0.31%)
Mar 19, 2014
9.931
9.976
9.870
9.900
83,232
-0.05(-0.46%)
Mar 18, 2014
9.946
9.976
9.931
9.946
83,250
-0.02(-0.15%)
Mar 17, 2014
9.961
9.976
9.915
9.961
81,128
-0.03(-0.30%)
Mar 14, 2014
9.991
10.01
9.931
9.991
58,907
-0.09(-0.90%)
Mar 13, 2014
9.870
10.08
9.870
10.08
292,709
+0.21(+2.15%)
Mar 12, 2014
9.885
9.900
9.870
9.870
67,400
-0.02(-0.23%)
Mar 11, 2014
9.877
9.893
9.862
9.893
43,190
+0.00(+0.00%)
Mar 10, 2014
9.862
9.908
9.862
9.893
38,746
+0.00(+0.00%)
Mar 07, 2014
9.908
9.938
9.847
9.893
76,762
-0.03(-0.30%)
Mar 06, 2014
9.923
9.925
9.908
9.923
60,737
-0.02(-0.15%)
Mar 05, 2014
9.953
9.953
9.938
9.938
60,749
-0.03(-0.30%)
Mar 04, 2014
9.953
9.968
9.938
9.968
57,203
+0.00(+0.00%)
Mar 03, 2014
9.938
9.968
9.938
9.968
69,879
+0.00(+0.00%)
Feb 28, 2014
9.938
9.968
9.938
9.968
95,551
+0.00(+0.00%)
Feb 27, 2014
9.908
9.968
9.787
9.968
99,974
+0.05(+0.46%)
Feb 26, 2014
9.893
9.923
9.893
9.923
81,528
+0.03(+0.31%)
Feb 25, 2014
9.893
9.923
9.893
9.893
60,771
+0.00(+0.00%)
Feb 24, 2014
9.908
9.938
9.877
9.893
86,743
-0.05(-0.46%)
Feb 21, 2014
9.908
9.953
9.908
9.938
54,616
+0.05(+0.46%)
Feb 20, 2014
9.893
9.953
9.877
9.893
78,639
-0.05(-0.46%)
Feb 19, 2014
9.847
9.938
9.847
9.938
105,613
+0.06(+0.61%)
Feb 18, 2014
9.802
9.877
9.802
9.877
147,928
+0.06(+0.62%)
Feb 14, 2014
9.787
9.817
9.817
9.817
141,626
+0.03(+0.31%)
Feb 13, 2014
9.772
9.817
9.757
9.787
75,155
+0.02(+0.15%)
Feb 12, 2014
9.817
9.832
9.772
9.772
94,314
-0.05(-0.51%)
Feb 11, 2014
9.807
9.833
9.792
9.822
104,496
-0.02(-0.15%)
Feb 10, 2014
9.822
9.837
9.807
9.837
92,186
+0.02(+0.15%)
Feb 07, 2014
9.807
9.835
9.792
9.822
54,463
+0.00(+0.00%)
Feb 06, 2014
9.792
9.837
9.792
9.822
51,191
+0.02(+0.15%)
Feb 05, 2014
9.792
9.807
9.777
9.807
46,914
+0.00(+0.00%)
Feb 04, 2014
9.807
9.837
9.792
9.807
68,515
-0.02(-0.15%)
Feb 03, 2014
9.777
9.852
9.777
9.822
71,026
+0.03(+0.31%)
Jan 31, 2014
9.777
9.822
9.761
9.792
119,834
-0.02(-0.15%)
Jan 30, 2014
9.792
9.837
9.761
9.807
62,546
+0.06(+0.62%)
Jan 29, 2014
9.807
9.832
9.701
9.746
89,246
-0.06(-0.61%)
Jan 28, 2014
9.837
9.852
9.807
9.807
52,651
-0.05(-0.46%)
Jan 27, 2014
9.837
9.897
9.837
9.852
32,130
-0.03(-0.30%)
Jan 24, 2014
9.957
9.957
9.822
9.882
58,620
-0.11(-1.05%)
Jan 23, 2014
9.837
9.987
9.822
9.987
113,098
+0.17(+1.68%)
Jan 22, 2014
9.807
9.837
9.807
9.822
74,667
+0.00(+0.00%)
Jan 21, 2014
9.807
9.837
9.792
9.822
73,764
+0.00(+0.00%)
Jan 17, 2014
9.777
9.822
9.822
9.822
52,871
+0.05(+0.46%)
Jan 16, 2014
9.777
9.807
9.777
9.777
59,075
-0.03(-0.31%)
Jan 15, 2014
9.777
9.822
9.777
9.807
90,508
+0.03(+0.31%)
Jan 14, 2014
9.731
9.837
9.731
9.777
133,997
+0.03(+0.31%)
Jan 13, 2014
9.761
9.852
9.746
9.746
92,419
-0.05(-0.46%)
Jan 10, 2014
9.746
9.792
9.746
9.792
82,576
+0.03(+0.31%)
Jan 09, 2014
9.731
9.761
9.716
9.761
64,376
-0.02(-0.15%)
Jan 08, 2014
9.777
9.866
9.643
9.777
357,647
-0.02(-0.15%)
Jan 07, 2014
9.807
9.822
9.761
9.792
64,712
-0.03(-0.31%)
Jan 06, 2014
9.761
9.852
9.746
9.822
79,382
+0.03(+0.31%)
Jan 03, 2014
9.746
9.807
9.731
9.792
124,972
+0.00(+0.00%)
Jan 02, 2014
9.701
9.792
9.701
9.792
62,257
+0.06(+0.62%)
Dec 31, 2013
9.656
9.731
9.731
9.731
189,043
+0.02(+0.15%)
Dec 30, 2013
9.671
9.716
9.641
9.716
246,296
+0.03(+0.31%)
Dec 27, 2013
9.686
9.731
9.686
9.686
165,416
-0.02(-0.20%)
Dec 26, 2013
9.706
9.721
9.601
9.706
204,860
-0.01(-0.15%)
Dec 24, 2013
9.646
9.733
9.646
9.721
84,599
+0.07(+0.77%)
Dec 23, 2013
9.557
9.676
9.557
9.646
109,428
+0.09(+0.94%)
Dec 20, 2013
9.542
9.586
9.527
9.557
196,509
+0.00(+0.00%)
Dec 19, 2013
9.586
9.601
9.542
9.557
139,338
-0.04(-0.47%)
Dec 18, 2013
9.542
9.601
9.542
9.601
111,556
+0.06(+0.63%)
Dec 17, 2013
9.527
9.542
9.527
9.542
162,621
+0.01(+0.16%)
Dec 16, 2013
9.542
9.557
9.512
9.527
134,277
-0.01(-0.16%)
Dec 13, 2013
9.527
9.557
9.527
9.542
81,325
+0.00(+0.00%)
Dec 12, 2013
9.512
9.542
9.512
9.542
207,613
+0.01(+0.16%)
Dec 11, 2013
9.527
9.542
9.512
9.527
125,021
+0.03(+0.27%)
Dec 10, 2013
9.516
9.528
9.501
9.501
120,605
-0.01(-0.16%)
Dec 09, 2013
9.546
9.576
9.516
9.516
121,262
-0.06(-0.62%)
Dec 06, 2013
9.487
9.576
9.487
9.576
113,003
+0.09(+0.94%)
Dec 05, 2013
9.472
9.487
9.457
9.487
97,579
+0.01(+0.16%)
Dec 04, 2013
9.605
9.605
9.472
9.472
355,221
-0.16(-1.69%)
Dec 03, 2013
9.620
9.650
9.620
9.635
76,842
-0.03(-0.31%)
Dec 02, 2013
9.620
9.680
9.605
9.665
111,758
+0.01(+0.15%)
Nov 29, 2013
9.680
9.694
9.605
9.650
47,539
-0.04(-0.46%)
Nov 27, 2013
9.709
9.724
9.665
9.694
78,989
-0.03(-0.31%)
Nov 26, 2013
9.694
9.724
9.680
9.724
106,620
+0.04(+0.46%)
Nov 25, 2013
9.694
9.724
9.680
9.680
148,284
-0.04(-0.46%)
Nov 22, 2013
9.694
9.724
9.694
9.724
92,526
+0.01(+0.15%)
Nov 21, 2013
9.680
9.724
9.680
9.709
99,699
+0.00(+0.00%)
Nov 20, 2013
9.709
9.739
9.694
9.709
83,374
-0.03(-0.30%)
Nov 19, 2013
9.709
9.739
9.665
9.739
149,869
+0.00(+0.00%)
Nov 18, 2013
9.694
9.739
9.694
9.739
58,682
+0.04(+0.46%)
Nov 15, 2013
9.694
9.739
9.680
9.694
93,540
-0.03(-0.31%)
Nov 14, 2013
9.724
9.733
9.672
9.724
83,778
+0.03(+0.31%)
Nov 13, 2013
9.783
9.798
9.665
9.694
142,005
-0.09(-0.96%)
Nov 12, 2013
9.773
9.803
9.758
9.788
62,271
-0.00(-0.00%)
Nov 11, 2013
9.788
9.803
9.773
9.788
50,503
-0.01(-0.15%)
Nov 08, 2013
9.832
9.832
9.803
9.803
53,325
-0.06(-0.60%)
Nov 07, 2013
9.847
9.876
9.847
9.862
67,138
-0.03(-0.30%)
Nov 06, 2013
9.832
9.921
9.832
9.891
98,976
+0.04(+0.45%)
Nov 05, 2013
9.817
9.847
9.817
9.847
127,759
+0.01(+0.15%)
Nov 04, 2013
9.817
9.847
9.803
9.832
174,320
+0.01(+0.15%)
Nov 01, 2013
9.817
9.862
9.803
9.817
169,364
-0.04(-0.45%)
Oct 31, 2013
9.817
9.862
9.788
9.862
74,146
+0.07(+0.75%)
Oct 30, 2013
9.832
9.833
9.788
9.788
72,203
-0.06(-0.60%)
Oct 29, 2013
9.817
9.876
9.788
9.847
93,813
+0.01(+0.15%)
Oct 28, 2013
9.817
9.862
9.788
9.832
135,246
+0.01(+0.15%)
Oct 25, 2013
9.803
9.832
9.788
9.817
69,640
+0.00(+0.00%)
Oct 24, 2013
9.803
9.832
9.803
9.817
149,831
+0.00(+0.00%)
Oct 23, 2013
9.788
9.862
9.788
9.817
208,126
+0.04(+0.45%)
Oct 22, 2013
9.744
9.823
9.744
9.773
140,208
+0.01(+0.15%)
Oct 21, 2013
9.744
9.758
9.729
9.758
60,686
+0.01(+0.15%)
Oct 18, 2013
9.773
9.788
9.729
9.744
106,835
-0.01(-0.15%)
Oct 17, 2013
9.714
9.788
9.699
9.758
96,536
+0.03(+0.30%)
Oct 16, 2013
9.655
9.729
9.640
9.729
110,843
+0.06(+0.61%)
Oct 15, 2013
9.655
9.714
9.596
9.670
121,129
+0.01(+0.15%)
Oct 14, 2013
9.699
9.729
9.655
9.655
58,259
-0.06(-0.61%)
Oct 11, 2013
9.699
9.714
9.685
9.714
49,195
+0.03(+0.26%)
Oct 10, 2013
9.718
9.750
9.689
9.689
112,041
-0.03(-0.30%)
Oct 09, 2013
9.689
9.718
9.689
9.718
77,892
+0.01(+0.15%)
Oct 08, 2013
9.689
9.733
9.660
9.704
158,371
+0.00(+0.00%)
Oct 07, 2013
9.733
9.735
9.674
9.704
87,432
-0.03(-0.30%)
Oct 04, 2013
9.748
9.792
9.718
9.733
103,708
-0.09(-0.90%)
Oct 03, 2013
9.748
9.821
9.704
9.821
167,051
+0.01(+0.15%)
Oct 02, 2013
9.674
9.836
9.674
9.806
86,649
+0.10(+1.06%)
Oct 01, 2013
9.718
9.806
9.689
9.704
171,477
-0.09(-0.90%)
Sep 30, 2013
9.660
9.792
9.660
9.792
128,544
+0.07(+0.76%)
Sep 27, 2013
9.660
9.733
9.645
9.718
85,624
+0.01(+0.15%)
Sep 26, 2013
9.630
9.733
9.586
9.704
165,639
+0.01(+0.15%)
Sep 25, 2013
9.601
9.704
9.601
9.689
122,108
+0.03(+0.30%)
Sep 24, 2013
9.616
9.660
9.579
9.660
129,187
+0.06(+0.61%)
Sep 23, 2013
9.542
9.616
9.542
9.601
66,991
+0.03(+0.31%)
Sep 20, 2013
9.527
9.586
9.513
9.572
90,135
+0.00(+0.00%)
Sep 19, 2013
9.513
9.630
9.498
9.572
166,384
+0.06(+0.62%)
Sep 18, 2013
9.366
9.513
9.337
9.513
160,750
+0.16(+1.73%)
Sep 17, 2013
9.322
9.410
9.322
9.351
195,416
+0.00(+0.00%)
Sep 16, 2013
9.322
9.432
9.278
9.351
257,486
+0.07(+0.79%)
Sep 13, 2013
9.293
9.293
9.278
9.278
106,733
-0.04(-0.47%)
Sep 12, 2013
9.293
9.337
9.263
9.322
111,991
+0.02(+0.27%)
Sep 11, 2013
9.282
9.326
9.268
9.297
100,263
-0.01(-0.16%)
Sep 10, 2013
9.297
9.312
9.239
9.312
131,394
+0.00(+0.00%)
Sep 09, 2013
9.268
9.328
9.253
9.312
122,529
+0.03(+0.31%)
Sep 06, 2013
9.282
9.312
9.268
9.282
114,282
+0.00(+0.00%)
Sep 05, 2013
9.341
9.370
9.253
9.282
129,979
-0.07(-0.78%)
Sep 04, 2013
9.312
9.370
9.312
9.355
84,631
+0.00(+0.00%)
Sep 03, 2013
9.312
9.370
9.312
9.355
134,037
+0.01(+0.16%)
Aug 30, 2013
9.312
9.443
9.253
9.341
145,628
-0.01(-0.16%)
Aug 29, 2013
9.253
9.370
9.253
9.355
215,657
+0.06(+0.63%)
Aug 28, 2013
9.253
9.312
9.253
9.297
173,251
+0.00(+0.00%)
Aug 27, 2013
9.239
9.308
9.239
9.297
184,338
+0.01(+0.16%)
Aug 26, 2013
9.268
9.355
9.268
9.282
185,952
+0.00(+0.00%)
Aug 23, 2013
9.239
9.312
9.239
9.282
210,481
+0.03(+0.32%)
Aug 22, 2013
9.312
9.312
9.239
9.253
187,321
-0.01(-0.16%)
Aug 21, 2013
9.253
9.355
9.239
9.268
128,580
-0.03(-0.31%)
Aug 20, 2013
9.253
9.304
9.253
9.297
143,779
+0.03(+0.31%)
Aug 19, 2013
9.268
9.297
9.261
9.268
92,070
+0.00(+0.00%)
Aug 16, 2013
9.297
9.326
9.268
9.268
177,551
-0.06(-0.63%)
Aug 15, 2013
9.355
9.385
9.297
9.326
161,685
-0.06(-0.62%)
Aug 14, 2013
9.458
9.501
9.385
9.385
154,016
-0.10(-1.08%)
Aug 13, 2013
9.501
9.545
9.472
9.487
126,214
-0.05(-0.51%)
Aug 12, 2013
9.448
9.535
9.390
9.535
231,631
+0.03(+0.31%)
Aug 09, 2013
9.477
9.506
9.419
9.506
551,931
-0.01(-0.15%)
Aug 08, 2013
9.491
9.549
9.433
9.520
161,214
+0.00(+0.00%)
Aug 07, 2013
9.346
9.520
9.317
9.520
196,855
+0.13(+1.39%)
Aug 06, 2013
9.346
9.404
9.288
9.390
200,442
+0.01(+0.15%)
Aug 05, 2013
9.361
9.448
9.361
9.375
136,170
-0.06(-0.62%)
Aug 02, 2013
9.462
9.462
9.390
9.433
236,467
-0.01(-0.15%)
Aug 01, 2013
9.506
9.535
9.435
9.448
130,298
-0.07(-0.76%)
Jul 31, 2013
9.578
9.578
9.375
9.520
226,172
-0.07(-0.76%)
Jul 30, 2013
9.651
9.651
9.564
9.593
114,378
-0.04(-0.45%)
Jul 29, 2013
9.564
9.651
9.564
9.636
80,539
+0.00(+0.00%)
Jul 26, 2013
9.636
9.666
9.578
9.636
133,196
+0.06(+0.61%)
Jul 25, 2013
9.564
9.622
9.554
9.578
101,067
-0.00(-0.00%)
Jul 24, 2013
9.593
9.607
9.578
9.578
112,925
-0.04(-0.45%)
Jul 23, 2013
9.622
9.680
9.564
9.622
140,106
-0.04(-0.45%)
Jul 22, 2013
9.622
9.680
9.593
9.666
80,801
+0.01(+0.15%)
Jul 19, 2013
9.680
9.680
9.549
9.651
117,036
-0.04(-0.37%)
Jul 18, 2013
9.680
9.709
9.651
9.687
176,641
+0.01(+0.07%)
Jul 17, 2013
9.607
9.709
9.593
9.680
118,803
+0.09(+0.91%)
Jul 16, 2013
9.607
9.666
9.549
9.593
190,707
+0.03(+0.30%)
Jul 15, 2013
9.666
9.694
9.564
9.564
131,185
-0.09(-0.90%)
Jul 12, 2013
9.825
9.838
9.651
9.651
135,615
-0.23(-2.35%)
Jul 11, 2013
9.651
9.912
9.607
9.883
311,530
+0.31(+3.29%)
Jul 10, 2013
9.496
9.576
9.482
9.568
135,307
+0.06(+0.61%)
Jul 09, 2013
9.525
9.554
9.511
9.511
107,307
-0.06(-0.60%)
Jul 08, 2013
9.612
9.698
9.539
9.568
186,296
-0.06(-0.60%)
Jul 05, 2013
9.698
9.727
9.539
9.626
171,221
-0.07(-0.74%)
Jul 03, 2013
9.698
9.814
9.684
9.698
80,742
-0.10(-1.03%)
Jul 02, 2013
9.857
10.00
9.799
9.799
170,552
-0.12(-1.16%)
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.