Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.323 5.381 5.323 5.381 96,439 +0.03(+0.65%)
Aug 28, 2003 5.308 5.362 5.285 5.346 102,401 +0.06(+1.17%)
Aug 27, 2003 5.246 5.315 5.227 5.285 157,361 +0.04(+0.74%)
Aug 26, 2003 5.223 5.281 5.211 5.246 197,544 +0.01(+0.15%)
Aug 25, 2003 5.281 5.319 5.238 5.238 152,695 -0.07(-1.24%)
Aug 22, 2003 5.269 5.323 5.265 5.304 165,398 +0.01(+0.15%)
Aug 21, 2003 5.308 5.315 5.265 5.296 128,326 -0.01(-0.15%)
Aug 20, 2003 5.296 5.312 5.269 5.304 156,065 +0.00(+0.00%)
Aug 19, 2003 5.269 5.319 5.269 5.304 137,399 +0.03(+0.51%)
Aug 18, 2003 5.315 5.342 5.277 5.277 118,215 -0.05(-1.01%)
Aug 15, 2003 5.258 5.358 5.227 5.331 141,288 +0.07(+1.25%)
Aug 14, 2003 5.308 5.312 5.238 5.265 206,358 -0.03(-0.66%)
Aug 13, 2003 5.377 5.400 5.273 5.300 211,025 -0.13(-2.35%)
Aug 12, 2003 5.450 5.450 5.404 5.427 141,288 +0.01(+0.14%)
Aug 11, 2003 5.423 5.466 5.404 5.420 138,696 -0.03(-0.50%)
Aug 08, 2003 5.420 5.450 5.396 5.447 159,694 +0.05(+0.93%)
Aug 07, 2003 5.354 5.396 5.354 5.396 134,807 +0.05(+1.01%)
Aug 06, 2003 5.292 5.362 5.273 5.342 187,952 +0.04(+0.73%)
Aug 05, 2003 5.342 5.342 5.258 5.304 200,655 -0.02(-0.36%)
Aug 04, 2003 5.323 5.339 5.188 5.323 328,981 -0.01(-0.14%)
Aug 01, 2003 5.354 5.404 5.277 5.331 244,727 -0.02(-0.43%)
Jul 31, 2003 5.400 5.400 5.273 5.354 284,910 -0.05(-0.86%)
Jul 30, 2003 5.254 5.400 5.254 5.400 220,876 +0.12(+2.19%)
Jul 29, 2003 5.396 5.396 5.265 5.285 360,868 -0.14(-2.56%)
Jul 28, 2003 5.423 5.431 5.396 5.423 214,654 -0.02(-0.28%)
Jul 25, 2003 5.458 5.481 5.420 5.439 241,616 -0.03(-0.56%)
Jul 24, 2003 5.497 5.516 5.466 5.470 200,137 -0.02(-0.28%)
Jul 23, 2003 5.497 5.512 5.423 5.485 203,248 +0.04(+0.71%)
Jul 22, 2003 5.458 5.477 5.339 5.447 521,860 -0.03(-0.56%)
Jul 21, 2003 5.555 5.555 5.458 5.477 255,615 -0.08(-1.39%)
Jul 18, 2003 5.466 5.555 5.466 5.555 205,581 +0.05(+0.91%)
Jul 17, 2003 5.558 5.558 5.447 5.504 527,822 -0.07(-1.25%)
Jul 16, 2003 5.655 5.655 5.574 5.574 266,503 -0.06(-1.10%)
Jul 15, 2003 5.686 5.709 5.593 5.636 318,871 -0.06(-1.08%)
Jul 14, 2003 5.778 5.782 5.659 5.697 303,835 -0.08(-1.40%)
Jul 11, 2003 5.759 5.821 5.747 5.778 199,618 -0.04(-0.66%)
Jul 10, 2003 5.778 5.817 5.771 5.817 194,174 +0.01(+0.20%)
Jul 09, 2003 5.732 5.805 5.724 5.805 313,167 +0.03(+0.60%)
Jul 08, 2003 5.755 5.786 5.720 5.771 361,646 -0.01(-0.13%)
Jul 07, 2003 5.786 5.821 5.759 5.778 268,318 +0.00(+0.00%)
Jul 03, 2003 5.809 5.836 5.778 5.778 155,287 -0.07(-1.12%)
Jul 02, 2003 5.825 5.848 5.794 5.844 186,656 +0.02(+0.40%)
Jul 01, 2003 5.825 5.836 5.801 5.821 258,207 -0.00(-0.07%)
Jun 30, 2003 5.809 5.825 5.767 5.825 233,320 +0.05(+0.94%)
Jun 27, 2003 5.782 5.794 5.755 5.771 184,323 +0.01(+0.13%)
Jun 26, 2003 5.755 5.805 5.740 5.763 276,095 +0.00(+0.00%)
Jun 25, 2003 5.747 5.771 5.720 5.763 202,988 +0.02(+0.27%)
Jun 24, 2003 5.763 5.767 5.724 5.747 245,504 +0.02(+0.34%)
Jun 23, 2003 5.786 5.798 5.728 5.728 299,946 -0.06(-1.07%)
Jun 20, 2003 5.790 5.817 5.755 5.790 311,612 -0.03(-0.60%)
Jun 19, 2003 5.886 5.886 5.790 5.825 327,426 -0.05(-0.85%)
Jun 18, 2003 5.875 5.879 5.836 5.875 229,431 +0.02(+0.33%)
Jun 17, 2003 5.902 5.913 5.825 5.855 328,204 -0.05(-0.78%)
Jun 16, 2003 5.909 5.956 5.886 5.902 209,729 -0.04(-0.65%)
Jun 13, 2003 5.921 5.960 5.894 5.940 261,578 +0.02(+0.26%)
Jun 12, 2003 5.890 5.944 5.879 5.925 216,210 -0.02(-0.32%)
Jun 11, 2003 5.944 5.975 5.925 5.944 319,908 +0.00(+0.06%)
Jun 10, 2003 5.913 5.944 5.898 5.940 252,245 +0.04(+0.65%)
Jun 09, 2003 5.882 5.921 5.863 5.902 172,397 +0.03(+0.46%)
Jun 06, 2003 5.902 5.933 5.859 5.875 264,170 -0.04(-0.65%)
Jun 05, 2003 5.906 5.929 5.882 5.913 240,060 +0.00(+0.00%)
Jun 04, 2003 5.929 5.940 5.906 5.913 221,654 -0.02(-0.26%)
Jun 03, 2003 5.882 5.929 5.855 5.929 197,026 +0.07(+1.12%)
Jun 02, 2003 5.875 5.898 5.844 5.863 214,395 +0.00(+0.07%)
May 30, 2003 5.840 5.859 5.817 5.859 219,580 +0.02(+0.33%)
May 29, 2003 5.771 5.840 5.767 5.840 162,028 +0.07(+1.27%)
May 28, 2003 5.717 5.794 5.717 5.767 211,543 +0.04(+0.74%)
May 27, 2003 5.655 5.740 5.655 5.724 507,601 +0.02(+0.27%)
May 23, 2003 5.732 5.763 5.709 5.709 243,949 -0.02(-0.27%)
May 22, 2003 5.690 5.724 5.686 5.724 241,097 +0.05(+0.82%)
May 21, 2003 5.686 5.717 5.674 5.678 400,533 -0.05(-0.94%)
May 20, 2003 5.663 5.755 5.663 5.732 352,573 +0.04(+0.75%)
May 19, 2003 5.628 5.720 5.628 5.690 456,271 -0.04(-0.67%)
May 16, 2003 5.724 5.771 5.709 5.728 277,392 -0.03(-0.60%)
May 15, 2003 5.747 5.774 5.728 5.763 192,878 +0.02(+0.27%)
May 14, 2003 5.782 5.786 5.736 5.747 267,540 -0.02(-0.27%)
May 13, 2003 5.786 5.840 5.751 5.763 251,467 -0.04(-0.66%)
May 12, 2003 5.774 5.882 5.767 5.801 401,311 +0.01(+0.13%)
May 09, 2003 5.786 5.805 5.767 5.794 268,837 -0.00(-0.07%)
May 08, 2003 5.786 5.805 5.767 5.798 208,951 +0.03(+0.47%)
May 07, 2003 5.782 5.794 5.740 5.771 240,320 -0.01(-0.20%)
May 06, 2003 5.782 5.786 5.747 5.782 188,471 -0.00(-0.07%)
May 05, 2003 5.782 5.786 5.755 5.786 201,951 +0.03(+0.47%)
May 02, 2003 5.778 5.786 5.755 5.759 277,910 -0.00(-0.07%)
May 01, 2003 5.747 5.786 5.747 5.763 214,395 +0.02(+0.40%)
Apr 30, 2003 5.732 5.744 5.713 5.740 174,990 +0.01(+0.20%)
Apr 29, 2003 5.736 5.736 5.705 5.728 201,692 -0.01(-0.13%)
Apr 28, 2003 5.736 5.736 5.705 5.736 169,027 +0.00(+0.00%)
Apr 25, 2003 5.690 5.736 5.647 5.736 193,915 +0.07(+1.16%)
Apr 24, 2003 5.693 5.709 5.620 5.670 221,654 -0.02(-0.41%)
Apr 23, 2003 5.728 5.740 5.693 5.693 231,246 -0.03(-0.61%)
Apr 22, 2003 5.744 5.744 5.690 5.728 226,839 +0.01(+0.13%)
Apr 21, 2003 5.724 5.751 5.709 5.720 145,436 -0.02(-0.34%)
Apr 17, 2003 5.728 5.755 5.709 5.740 233,838 +0.02(+0.34%)
Apr 16, 2003 5.674 5.724 5.674 5.720 177,323 +0.06(+1.02%)
Apr 15, 2003 5.663 5.701 5.655 5.663 167,731 -0.03(-0.47%)
Apr 14, 2003 5.720 5.736 5.674 5.690 177,323 -0.03(-0.47%)
Apr 11, 2003 5.693 5.728 5.686 5.717 117,697 -0.03(-0.54%)
Apr 10, 2003 5.728 5.747 5.705 5.747 167,990 +0.02(+0.34%)
Apr 09, 2003 5.720 5.744 5.709 5.728 117,956 +0.02(+0.27%)
Apr 08, 2003 5.690 5.736 5.670 5.713 165,916 +0.03(+0.47%)
Apr 07, 2003 5.690 5.690 5.651 5.686 99,550 -0.00(-0.07%)
Apr 04, 2003 5.616 5.690 5.616 5.690 123,659 +0.05(+0.82%)
Apr 03, 2003 5.659 5.666 5.616 5.643 177,064 -0.01(-0.14%)
Apr 02, 2003 5.678 5.678 5.612 5.651 183,804 -0.01(-0.20%)
Apr 01, 2003 5.647 5.678 5.616 5.663 195,211 +0.03(+0.55%)
Mar 31, 2003 5.593 5.651 5.543 5.632 174,731 +0.08(+1.53%)
Mar 28, 2003 5.547 5.582 5.535 5.547 144,917 +0.03(+0.56%)
Mar 27, 2003 5.516 5.566 5.501 5.516 127,548 -0.04(-0.69%)
Mar 26, 2003 5.593 5.593 5.535 5.555 206,358 -0.05(-0.96%)
Mar 25, 2003 5.539 5.612 5.535 5.609 309,797 +0.07(+1.25%)
Mar 24, 2003 5.582 5.593 5.539 5.539 242,653 -0.05(-0.97%)
Mar 21, 2003 5.612 5.647 5.562 5.593 290,613 -0.04(-0.68%)
Mar 20, 2003 5.632 5.651 5.612 5.632 192,100 -0.01(-0.14%)
Mar 19, 2003 5.632 5.651 5.605 5.639 166,176 +0.02(+0.41%)
Mar 18, 2003 5.624 5.643 5.593 5.616 169,805 +0.01(+0.21%)
Mar 17, 2003 5.597 5.666 5.578 5.605 206,618 -0.03(-0.48%)
Mar 14, 2003 5.666 5.670 5.601 5.632 203,507 -0.04(-0.68%)
Mar 13, 2003 5.720 5.720 5.643 5.670 297,872 -0.04(-0.68%)
Mar 12, 2003 5.717 5.728 5.659 5.709 240,060 -0.06(-1.00%)
Mar 11, 2003 5.728 5.767 5.693 5.767 251,986 +0.07(+1.29%)
Mar 10, 2003 5.701 5.744 5.678 5.693 244,727 +0.02(+0.41%)
Mar 07, 2003 5.674 5.767 5.670 5.670 208,173 -0.07(-1.14%)
Mar 06, 2003 5.728 5.759 5.659 5.736 198,581 +0.03(+0.47%)
Mar 05, 2003 5.709 5.744 5.655 5.709 210,247 +0.02(+0.34%)
Mar 04, 2003 5.616 5.705 5.609 5.690 141,806 +0.06(+1.03%)
Mar 03, 2003 5.651 5.697 5.605 5.632 260,281 +0.02(+0.34%)
Feb 28, 2003 5.690 5.690 5.601 5.612 213,099 -0.03(-0.55%)
Feb 27, 2003 5.612 5.670 5.593 5.643 173,175 +0.05(+0.90%)
Feb 26, 2003 5.555 5.651 5.555 5.593 184,063 +0.02(+0.42%)
Feb 25, 2003 5.612 5.651 5.516 5.570 218,024 -0.04(-0.76%)
Feb 24, 2003 5.593 5.624 5.539 5.612 238,505 +0.05(+0.83%)
Feb 21, 2003 5.705 5.713 5.566 5.566 180,952 -0.12(-2.17%)
Feb 20, 2003 5.624 5.705 5.616 5.690 235,135 +0.02(+0.41%)
Feb 19, 2003 5.609 5.697 5.593 5.666 272,984 +0.05(+0.96%)
Feb 18, 2003 5.624 5.651 5.593 5.612 228,135 +0.00(+0.00%)
Feb 14, 2003 5.574 5.670 5.574 5.612 167,472 +0.01(+0.21%)
Feb 13, 2003 5.570 5.636 5.562 5.601 140,770 +0.07(+1.18%)
Feb 12, 2003 5.690 5.693 5.524 5.535 292,169 -0.13(-2.38%)
Feb 11, 2003 5.655 5.705 5.632 5.670 233,061 +0.03(+0.55%)
Feb 10, 2003 5.659 5.690 5.300 5.639 218,802 -0.02(-0.34%)
Feb 07, 2003 5.624 5.678 5.562 5.659 372,534 +0.06(+1.10%)
Feb 06, 2003 5.574 5.632 5.574 5.597 162,805 +0.02(+0.42%)
Feb 05, 2003 5.574 5.624 5.558 5.574 151,658 +0.02(+0.28%)
Feb 04, 2003 5.589 5.628 5.535 5.558 321,204 +0.01(+0.14%)
Feb 03, 2003 5.574 5.609 5.504 5.551 289,317 +0.00(+0.07%)
Jan 31, 2003 5.620 5.620 5.520 5.547 267,540 -0.03(-0.62%)
Jan 30, 2003 5.593 5.609 5.531 5.582 174,471 +0.02(+0.42%)
Jan 29, 2003 5.574 5.609 5.504 5.558 158,398 -0.02(-0.28%)
Jan 28, 2003 5.504 5.585 5.497 5.574 258,985 +0.08(+1.40%)
Jan 27, 2003 5.439 5.555 5.420 5.497 194,952 -0.08(-1.38%)
Jan 24, 2003 5.493 5.574 5.450 5.574 175,249 +0.08(+1.47%)
Jan 23, 2003 5.493 5.497 5.416 5.493 226,580 +0.01(+0.14%)
Jan 22, 2003 5.474 5.497 5.420 5.485 172,397 +0.05(+0.85%)
Jan 21, 2003 5.439 5.493 5.404 5.439 187,693 -0.03(-0.63%)
Jan 17, 2003 5.439 5.489 5.400 5.474 161,768 +0.03(+0.64%)
Jan 16, 2003 5.373 5.462 5.373 5.439 163,842 +0.04(+0.71%)
Jan 15, 2003 5.447 5.447 5.369 5.400 110,697 -0.04(-0.71%)
Jan 14, 2003 5.381 5.477 5.369 5.439 295,020 +0.02(+0.36%)
Jan 13, 2003 5.420 5.439 5.362 5.420 136,622 +0.01(+0.14%)
Jan 10, 2003 5.358 5.416 5.339 5.412 172,657 +0.05(+0.94%)
Jan 09, 2003 5.377 5.396 5.273 5.362 296,835 -0.01(-0.22%)
Jan 08, 2003 5.369 5.400 5.304 5.373 176,027 -0.01(-0.14%)
Jan 07, 2003 5.369 5.412 5.358 5.381 107,845 +0.01(+0.22%)
Jan 06, 2003 5.381 5.439 5.342 5.369 257,948 -0.01(-0.14%)
Jan 03, 2003 5.362 5.396 5.315 5.377 118,993 +0.04(+0.72%)
Jan 02, 2003 5.342 5.354 5.327 5.339 124,696 +0.03(+0.65%)
Dec 31, 2002 5.265 5.331 5.265 5.304 264,429 +0.08(+1.48%)
Dec 30, 2002 5.223 5.296 5.223 5.227 175,768 -0.03(-0.51%)
Dec 27, 2002 5.242 5.285 5.207 5.254 96,179 +0.01(+0.22%)
Dec 26, 2002 5.192 5.242 5.192 5.242 84,773 +0.05(+0.89%)
Dec 24, 2002 5.184 5.223 5.184 5.196 69,736 -0.01(-0.22%)
Dec 23, 2002 5.188 5.223 5.173 5.207 207,395 +0.02(+0.37%)
Dec 20, 2002 5.184 5.223 5.161 5.188 313,945 +0.00(+0.00%)
Dec 19, 2002 5.200 5.204 5.153 5.188 284,391 -0.01(-0.22%)
Dec 18, 2002 5.173 5.204 5.169 5.200 289,576 +0.01(+0.15%)
Dec 17, 2002 5.177 5.219 5.169 5.192 283,873 -0.00(-0.07%)
Dec 16, 2002 5.246 5.250 5.177 5.196 213,358 -0.02(-0.44%)
Dec 13, 2002 5.223 5.258 5.188 5.219 118,734 +0.00(+0.00%)
Dec 12, 2002 5.150 5.234 5.150 5.219 211,284 -0.02(-0.37%)
Dec 11, 2002 5.207 5.238 5.169 5.238 201,692 +0.03(+0.67%)
Dec 10, 2002 5.196 5.207 5.153 5.204 214,136 -0.00(-0.07%)
Dec 09, 2002 5.234 5.246 5.169 5.207 177,842 -0.01(-0.22%)
Dec 06, 2002 5.227 5.238 5.165 5.219 134,288 +0.00(+0.07%)
Dec 05, 2002 5.227 5.227 5.177 5.215 180,434 -0.01(-0.22%)
Dec 04, 2002 5.200 5.246 5.169 5.227 237,209 -0.00(-0.07%)
Dec 03, 2002 5.242 5.265 5.180 5.231 145,177 +0.00(+0.00%)
Dec 02, 2002 5.273 5.273 5.134 5.231 539,488 -0.01(-0.22%)
Nov 29, 2002 5.308 5.308 5.211 5.242 94,105 -0.02(-0.37%)
Nov 27, 2002 5.288 5.296 5.223 5.261 107,327 +0.00(+0.07%)
Nov 26, 2002 5.273 5.300 5.254 5.258 107,068 -0.02(-0.29%)
Nov 25, 2002 5.323 5.323 5.246 5.273 176,545 -0.01(-0.22%)
Nov 22, 2002 5.261 5.312 5.246 5.285 83,736 -0.02(-0.29%)
Nov 21, 2002 5.331 5.331 5.285 5.300 230,727 -0.02(-0.43%)
Nov 20, 2002 5.258 5.323 5.231 5.323 151,399 +0.03(+0.58%)
Nov 19, 2002 5.227 5.308 5.219 5.292 128,067 +0.04(+0.81%)
Nov 18, 2002 5.292 5.323 5.215 5.250 149,843 -0.04(-0.80%)
Nov 15, 2002 5.265 5.304 5.215 5.292 132,474 +0.02(+0.37%)
Nov 14, 2002 5.281 5.323 5.250 5.273 90,217 -0.01(-0.22%)
Nov 13, 2002 5.285 5.342 5.277 5.285 112,253 -0.05(-0.87%)
Nov 12, 2002 5.300 5.335 5.261 5.331 136,103 +0.05(+0.88%)
Nov 11, 2002 5.312 5.339 5.231 5.285 156,065 -0.05(-1.01%)
Nov 08, 2002 5.269 5.346 5.269 5.339 65,848 +0.07(+1.39%)
Nov 07, 2002 5.362 5.362 5.246 5.265 126,511 -0.04(-0.80%)
Nov 06, 2002 5.331 5.369 5.277 5.308 94,365 -0.04(-0.79%)
Nov 05, 2002 5.304 5.381 5.238 5.350 100,068 +0.07(+1.24%)
Nov 04, 2002 5.393 5.400 5.231 5.285 167,990 -0.11(-2.00%)
Nov 01, 2002 5.327 5.393 5.285 5.393 137,140 +0.06(+1.16%)
Oct 31, 2002 5.304 5.358 5.227 5.331 93,068 +0.07(+1.25%)
Oct 30, 2002 5.265 5.281 5.188 5.265 76,218 +0.00(+0.00%)
Oct 29, 2002 5.169 5.265 5.134 5.265 132,992 +0.10(+1.87%)
Oct 28, 2002 5.400 5.400 5.130 5.169 184,063 -0.19(-3.60%)
Oct 25, 2002 5.404 5.466 5.362 5.362 119,511 -0.03(-0.50%)
Oct 24, 2002 5.265 5.420 5.215 5.389 208,432 +0.13(+2.49%)
Oct 23, 2002 5.285 5.362 5.192 5.258 192,359 +0.00(+0.07%)
Oct 22, 2002 5.246 5.350 5.246 5.254 134,288 -0.02(-0.44%)
Oct 21, 2002 5.393 5.416 5.273 5.277 121,585 -0.10(-1.94%)
Oct 18, 2002 5.335 5.423 5.238 5.381 1,166,602 +0.05(+0.87%)
Oct 17, 2002 5.265 5.335 5.265 5.335 108,364 +0.07(+1.32%)
Oct 16, 2002 5.366 5.366 5.192 5.265 117,437 -0.11(-2.08%)
Oct 15, 2002 5.400 5.477 5.346 5.377 162,287 -0.03(-0.64%)
Oct 14, 2002 5.431 5.531 5.400 5.412 113,808 -0.02(-0.43%)
Oct 11, 2002 5.458 5.516 5.362 5.435 22,632,082 -0.04(-0.77%)
Oct 10, 2002 5.470 5.570 5.439 5.477 235,912 +0.00(+0.00%)
Oct 09, 2002 5.562 5.624 5.458 5.477 189,248 -0.07(-1.25%)
Oct 08, 2002 5.612 5.659 5.481 5.547 173,953 -0.05(-0.83%)
Oct 07, 2002 5.605 5.643 5.562 5.593 125,474 -0.00(-0.07%)
Oct 04, 2002 5.647 5.655 5.593 5.597 135,325 -0.03(-0.48%)
Oct 03, 2002 5.589 5.624 5.547 5.624 110,179 +0.07(+1.32%)
Oct 02, 2002 5.574 5.593 5.535 5.551 146,732 +0.02(+0.28%)
Oct 01, 2002 5.593 5.593 5.450 5.535 219,580 -0.02(-0.28%)
Sep 30, 2002 5.555 5.555 5.408 5.551 104,994 -0.02(-0.42%)
Sep 27, 2002 5.555 5.582 5.497 5.574 118,734 +0.06(+1.05%)
Sep 26, 2002 5.531 5.570 5.493 5.516 201,692 +0.02(+0.42%)
Sep 25, 2002 5.539 5.574 5.477 5.493 247,319 -0.06(-1.04%)
Sep 24, 2002 5.535 5.609 5.528 5.551 907,357 +0.02(+0.28%)
Sep 23, 2002 5.555 5.624 5.520 5.535 302,020 -0.02(-0.28%)
Sep 20, 2002 5.466 5.574 5.443 5.551 260,281 +0.10(+1.91%)
Sep 19, 2002 5.524 5.555 5.385 5.447 227,357 -0.03(-0.56%)
Sep 18, 2002 5.400 5.493 5.373 5.477 290,095 +0.08(+1.43%)
Sep 17, 2002 5.400 5.400 5.339 5.400 177,323 +0.01(+0.14%)
Sep 16, 2002 5.385 5.404 5.331 5.393 107,068 +0.04(+0.79%)
Sep 13, 2002 5.362 5.400 5.342 5.350 106,549 -0.01(-0.22%)
Sep 12, 2002 5.389 5.420 5.323 5.362 518,489 -0.05(-0.86%)
Sep 11, 2002 5.416 5.416 5.342 5.408 77,254 +0.04(+0.72%)
Sep 10, 2002 5.400 5.400 5.319 5.369 206,877 +0.01(+0.14%)
Sep 09, 2002 5.454 5.474 5.362 5.362 202,211 -0.06(-1.07%)
Sep 06, 2002 5.393 5.447 5.354 5.420 174,212 +0.03(+0.50%)
Sep 05, 2002 5.393 5.400 5.362 5.393 207,395 +0.02(+0.36%)
Sep 04, 2002 5.381 5.400 5.358 5.373 185,100 +0.00(+0.00%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.