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 )

10.67 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2008 4.455 4.478 4.432 4.440 103,985 -0.00(-0.09%)
Aug 28, 2008 4.440 4.471 4.390 4.444 200,886 +0.03(+0.70%)
Aug 27, 2008 4.428 4.444 4.409 4.413 97,219 -0.02(-0.35%)
Aug 26, 2008 4.417 4.432 4.394 4.428 182,365 +0.02(+0.53%)
Aug 25, 2008 4.386 4.428 4.386 4.405 145,397 +0.00(+0.00%)
Aug 22, 2008 4.471 4.471 4.386 4.405 140,464 -0.02(-0.44%)
Aug 21, 2008 4.378 4.436 4.378 4.424 108,709 +0.01(+0.26%)
Aug 20, 2008 4.390 4.417 4.382 4.413 133,656 +0.00(+0.00%)
Aug 19, 2008 4.397 4.432 4.382 4.413 91,783 +0.01(+0.18%)
Aug 18, 2008 4.417 4.448 4.386 4.405 192,349 +0.00(+0.00%)
Aug 15, 2008 4.390 4.413 4.378 4.405 0 +0.03(+0.71%)
Aug 14, 2008 4.390 4.390 4.363 4.374 72,604 -0.02(-0.53%)
Aug 13, 2008 4.401 4.405 4.378 4.397 63,333 -0.01(-0.26%)
Aug 12, 2008 4.421 4.440 4.386 4.409 155,801 -0.01(-0.26%)
Aug 11, 2008 4.448 4.459 4.421 4.421 171,521 +0.00(+0.09%)
Aug 08, 2008 4.397 4.444 4.397 4.417 100,830 +0.01(+0.17%)
Aug 07, 2008 4.382 4.471 4.382 4.409 177,738 -0.01(-0.17%)
Aug 06, 2008 4.448 4.459 4.347 4.417 160,495 -0.02(-0.52%)
Aug 05, 2008 4.475 4.475 4.428 4.440 131,050 -0.03(-0.60%)
Aug 04, 2008 4.475 4.475 4.432 4.467 55,307 +0.00(+0.00%)
Aug 01, 2008 4.436 4.467 4.421 4.467 91,479 +0.02(+0.52%)
Jul 31, 2008 4.428 4.448 4.401 4.444 112,540 +0.01(+0.17%)
Jul 30, 2008 4.424 4.459 4.394 4.436 143,300 +0.02(+0.35%)
Jul 29, 2008 4.421 4.424 4.382 4.421 153,141 +0.04(+0.88%)
Jul 28, 2008 4.401 4.413 4.359 4.382 223,559 +0.00(+0.09%)
Jul 25, 2008 4.378 4.409 4.359 4.378 134,465 +0.00(+0.09%)
Jul 24, 2008 4.351 4.397 4.347 4.374 138,776 -0.02(-0.35%)
Jul 23, 2008 4.367 4.432 4.353 4.390 188,242 +0.04(+0.98%)
Jul 22, 2008 4.328 4.359 4.328 4.347 209,726 +0.01(+0.18%)
Jul 21, 2008 4.305 4.359 4.286 4.340 187,555 +0.01(+0.27%)
Jul 18, 2008 4.440 4.440 4.320 4.328 208,860 -0.05(-1.23%)
Jul 17, 2008 4.332 4.394 4.301 4.382 221,695 +0.05(+1.16%)
Jul 16, 2008 4.340 4.347 4.289 4.332 211,066 +0.03(+0.65%)
Jul 15, 2008 4.301 4.327 4.266 4.304 389,984 -0.09(-2.12%)
Jul 14, 2008 4.440 4.455 4.382 4.397 235,503 -0.06(-1.30%)
Jul 11, 2008 4.413 4.471 4.413 4.455 224,067 -0.03(-0.77%)
Jul 10, 2008 4.490 4.544 4.486 4.490 296,700 -0.04(-0.94%)
Jul 09, 2008 4.448 4.532 4.448 4.532 439,065 +0.08(+1.73%)
Jul 08, 2008 4.401 4.463 4.401 4.455 206,270 +0.02(+0.43%)
Jul 07, 2008 4.451 4.511 4.421 4.436 363,399 -0.02(-0.52%)
Jul 04, 2008 4.498 4.498 4.444 4.459 241,300 +0.00(+0.00%)
Jul 03, 2008 4.498 4.498 4.444 4.459 241,300 -0.01(-0.17%)
Jul 02, 2008 4.494 4.502 4.442 4.467 380,234 -0.03(-0.60%)
Jul 01, 2008 4.482 4.532 4.482 4.494 167,205 -0.01(-0.26%)
Jun 30, 2008 4.536 4.556 4.505 4.505 279,056 -0.05(-1.10%)
Jun 27, 2008 4.532 4.586 4.532 4.556 88,316 +0.00(+0.08%)
Jun 26, 2008 4.548 4.625 4.548 4.552 210,361 -0.06(-1.26%)
Jun 25, 2008 4.610 4.664 4.602 4.610 158,694 +0.02(+0.42%)
Jun 24, 2008 4.583 4.619 4.576 4.590 107,335 -0.01(-0.25%)
Jun 23, 2008 4.552 4.606 4.552 4.602 172,151 +0.05(+1.10%)
Jun 20, 2008 4.494 4.575 4.494 4.552 113,126 +0.02(+0.43%)
Jun 19, 2008 4.513 4.552 4.502 4.532 180,164 +0.00(+0.09%)
Jun 18, 2008 4.536 4.590 4.521 4.529 191,493 -0.04(-0.93%)
Jun 17, 2008 4.590 4.594 4.529 4.571 81,719 -0.03(-0.75%)
Jun 16, 2008 4.594 4.617 4.571 4.606 102,062 +0.00(+0.08%)
Jun 13, 2008 4.625 4.629 4.498 4.602 76,010 -0.01(-0.17%)
Jun 12, 2008 4.262 4.624 4.262 4.610 174,819 -0.02(-0.33%)
Jun 11, 2008 4.652 4.679 4.613 4.625 133,277 -0.02(-0.50%)
Jun 10, 2008 4.683 4.702 4.644 4.648 180,120 -0.06(-1.23%)
Jun 09, 2008 4.721 4.737 4.706 4.706 177,162 -0.02(-0.41%)
Jun 06, 2008 4.729 4.741 4.711 4.725 88,322 -0.02(-0.41%)
Jun 05, 2008 4.775 4.779 4.725 4.745 208,912 -0.02(-0.32%)
Jun 04, 2008 4.733 4.764 4.729 4.760 125,627 +0.00(+0.08%)
Jun 03, 2008 4.733 4.756 4.733 4.756 114,549 +0.01(+0.16%)
Jun 02, 2008 4.737 4.752 4.710 4.748 143,740 -0.00(-0.08%)
May 30, 2008 4.779 4.783 4.702 4.752 128,684 -0.02(-0.40%)
May 29, 2008 4.799 4.806 4.752 4.772 169,556 -0.03(-0.56%)
May 28, 2008 4.799 4.822 4.791 4.799 143,888 -0.00(-0.08%)
May 27, 2008 4.764 4.818 4.764 4.802 166,774 +0.05(+0.97%)
May 26, 2008 4.795 4.795 4.748 4.756 0 +0.00(+0.00%)
May 23, 2008 4.795 4.795 4.748 4.756 116,621 -0.03(-0.56%)
May 22, 2008 4.772 4.783 4.748 4.783 90,549 +0.00(+0.08%)
May 21, 2008 4.783 4.787 4.756 4.779 130,752 +0.00(+0.08%)
May 20, 2008 4.741 4.775 4.729 4.775 125,150 +0.02(+0.32%)
May 19, 2008 4.764 4.785 4.756 4.760 121,209 +0.00(+0.00%)
May 16, 2008 4.741 4.760 4.729 4.760 130,532 +0.03(+0.73%)
May 15, 2008 4.725 4.725 4.683 4.725 99,083 +0.00(+0.00%)
May 14, 2008 4.779 4.783 4.725 4.725 182,277 -0.03(-0.65%)
May 13, 2008 4.741 4.760 4.725 4.756 127,146 -0.02(-0.32%)
May 12, 2008 4.768 4.795 4.764 4.772 216,404 +0.00(+0.00%)
May 09, 2008 4.764 4.775 4.745 4.772 56,144 +0.02(+0.41%)
May 08, 2008 4.721 4.760 4.721 4.752 103,060 +0.01(+0.24%)
May 07, 2008 4.741 4.752 4.710 4.741 168,076 -0.02(-0.49%)
May 06, 2008 4.756 4.768 4.725 4.764 113,715 +0.01(+0.16%)
May 05, 2008 4.760 4.772 4.714 4.756 171,296 -0.01(-0.16%)
May 02, 2008 4.772 4.772 4.745 4.764 120,997 +0.00(+0.00%)
May 01, 2008 4.725 4.775 4.721 4.764 150,717 +0.02(+0.41%)
Apr 30, 2008 4.779 4.802 4.721 4.745 206,086 +0.05(+0.99%)
Apr 29, 2008 4.733 4.733 4.675 4.698 382,925 -0.02(-0.33%)
Apr 28, 2008 4.772 4.868 4.714 4.714 346,159 -0.05(-1.13%)
Apr 25, 2008 4.802 4.818 4.756 4.768 151,494 -0.04(-0.80%)
Apr 24, 2008 4.779 4.806 4.745 4.806 157,418 +0.05(+1.05%)
Apr 23, 2008 4.710 4.795 4.710 4.756 190,933 +0.01(+0.24%)
Apr 22, 2008 4.694 4.770 4.694 4.745 134,078 +0.05(+0.99%)
Apr 21, 2008 4.629 4.745 4.617 4.698 216,736 +0.06(+1.25%)
Apr 18, 2008 4.637 4.664 4.637 4.640 236,789 -0.00(-0.08%)
Apr 17, 2008 4.675 4.679 4.629 4.644 239,433 -0.05(-0.99%)
Apr 16, 2008 4.718 4.718 4.667 4.691 129,106 -0.01(-0.16%)
Apr 15, 2008 4.710 4.718 4.671 4.698 133,684 -0.03(-0.65%)
Apr 14, 2008 4.729 4.750 4.714 4.729 143,974 -0.02(-0.33%)
Apr 11, 2008 4.687 4.883 4.687 4.745 406,636 -0.01(-0.24%)
Apr 10, 2008 4.718 4.775 4.702 4.756 322,334 +0.04(+0.82%)
Apr 09, 2008 4.660 4.822 4.621 4.718 747,143 +0.09(+1.92%)
Apr 08, 2008 4.610 4.629 4.575 4.629 120,471 +0.02(+0.33%)
Apr 07, 2008 4.598 4.656 4.586 4.613 132,733 +0.02(+0.34%)
Apr 04, 2008 4.583 4.598 4.567 4.598 75,440 +0.03(+0.68%)
Apr 03, 2008 4.552 4.598 4.529 4.567 105,512 -0.01(-0.25%)
Apr 02, 2008 4.567 4.594 4.544 4.579 89,180 +0.01(+0.25%)
Apr 01, 2008 4.556 4.575 4.521 4.567 177,323 +0.02(+0.42%)
Mar 31, 2008 4.482 4.548 4.478 4.548 305,131 +0.05(+1.11%)
Mar 28, 2008 4.552 4.559 4.498 4.498 167,990 -0.05(-1.19%)
Mar 27, 2008 4.509 4.563 4.499 4.552 169,113 +0.04(+0.85%)
Mar 26, 2008 4.482 4.544 4.482 4.513 179,397 +0.02(+0.43%)
Mar 25, 2008 4.513 4.532 4.482 4.494 179,915 +0.00(+0.00%)
Mar 24, 2008 4.486 4.521 4.478 4.494 157,361 +0.00(+0.00%)
Mar 21, 2008 4.471 4.513 4.428 4.494 149,848 +0.00(+0.00%)
Mar 20, 2008 4.471 4.513 4.428 4.494 149,848 +0.02(+0.52%)
Mar 19, 2008 4.421 4.475 4.417 4.471 137,399 +0.05(+1.22%)
Mar 18, 2008 4.417 4.471 4.397 4.417 195,994 +0.02(+0.35%)
Mar 17, 2008 4.444 4.444 4.340 4.401 230,987 -0.07(-1.64%)
Mar 14, 2008 4.505 4.512 4.471 4.475 87,365 -0.04(-0.94%)
Mar 13, 2008 4.463 4.517 4.451 4.517 153,213 +0.01(+0.26%)
Mar 12, 2008 4.540 4.540 4.459 4.505 126,252 -0.02(-0.34%)
Mar 11, 2008 4.494 4.532 4.490 4.521 148,806 -0.00(-0.09%)
Mar 10, 2008 4.494 4.532 4.471 4.525 173,953 -0.00(-0.09%)
Mar 07, 2008 4.505 4.548 4.505 4.529 143,476 -0.01(-0.25%)
Mar 06, 2008 4.598 4.640 4.536 4.540 196,766 -0.09(-1.92%)
Mar 05, 2008 4.656 4.691 4.629 4.629 88,386 -0.04(-0.83%)
Mar 04, 2008 4.633 4.687 4.633 4.667 185,360 +0.02(+0.33%)
Mar 03, 2008 4.648 4.687 4.648 4.652 113,518 -0.01(-0.17%)
Feb 29, 2008 4.679 4.691 4.613 4.660 124,437 -0.02(-0.33%)
Feb 28, 2008 4.610 4.675 4.610 4.675 68,440 +0.05(+1.00%)
Feb 27, 2008 4.613 4.687 4.610 4.629 119,771 -0.02(-0.46%)
Feb 26, 2008 4.675 4.683 4.633 4.650 150,362 -0.01(-0.21%)
Feb 25, 2008 4.559 4.667 4.552 4.660 192,359 +0.09(+2.03%)
Feb 22, 2008 4.540 4.567 4.529 4.567 124,956 +0.02(+0.34%)
Feb 21, 2008 4.552 4.567 4.494 4.552 128,214 +0.00(+0.00%)
Feb 20, 2008 4.559 4.575 4.505 4.552 223,987 -0.03(-0.59%)
Feb 19, 2008 4.517 4.579 4.517 4.579 179,024 +0.03(+0.68%)
Feb 18, 2008 4.521 4.548 4.440 4.548 0 +0.00(+0.00%)
Feb 15, 2008 4.521 4.548 4.440 4.548 284,046 -0.02(-0.34%)
Feb 14, 2008 4.667 4.667 4.544 4.563 291,909 -0.13(-2.67%)
Feb 13, 2008 4.687 4.714 4.671 4.689 114,845 -0.03(-0.69%)
Feb 12, 2008 4.768 4.772 4.710 4.721 214,662 -0.08(-1.69%)
Feb 11, 2008 4.772 4.829 4.737 4.802 103,101 +0.05(+0.97%)
Feb 08, 2008 4.791 4.791 4.745 4.756 72,329 -0.02(-0.40%)
Feb 07, 2008 4.783 4.822 4.775 4.775 103,438 -0.03(-0.72%)
Feb 06, 2008 4.822 4.837 4.802 4.810 80,106 +0.00(+0.08%)
Feb 05, 2008 4.860 4.860 4.806 4.806 141,742 -0.03(-0.72%)
Feb 04, 2008 4.802 4.853 4.802 4.841 137,140 +0.02(+0.48%)
Feb 01, 2008 4.853 4.853 4.806 4.818 133,251 -0.02(-0.40%)
Jan 31, 2008 4.779 4.837 4.768 4.837 100,068 +0.05(+1.05%)
Jan 30, 2008 4.802 4.814 4.783 4.787 148,106 -0.01(-0.24%)
Jan 29, 2008 4.841 4.845 4.772 4.799 245,764 +0.00(+0.00%)
Jan 28, 2008 4.756 4.837 4.756 4.799 200,655 +0.00(+0.08%)
Jan 25, 2008 4.891 4.891 4.775 4.795 165,398 -0.07(-1.35%)
Jan 24, 2008 4.752 4.860 4.752 4.860 270,651 +0.08(+1.78%)
Jan 23, 2008 4.698 4.802 4.694 4.775 209,832 +0.07(+1.48%)
Jan 22, 2008 4.671 4.725 4.617 4.706 182,508 -0.02(-0.49%)
Jan 21, 2008 4.810 4.814 4.729 4.729 0 +0.00(+0.00%)
Jan 18, 2008 4.810 4.814 4.729 4.729 122,104 -0.05(-1.13%)
Jan 17, 2008 4.799 4.799 4.768 4.783 177,064 +0.01(+0.24%)
Jan 16, 2008 4.760 4.814 4.760 4.772 141,288 -0.05(-0.96%)
Jan 15, 2008 4.729 4.822 4.729 4.818 107,547 +0.07(+1.54%)
Jan 14, 2008 4.764 4.791 4.741 4.745 112,084 -0.01(-0.16%)
Jan 11, 2008 4.745 4.799 4.745 4.752 150,634 -0.00(-0.00%)
Jan 10, 2008 4.756 4.795 4.741 4.752 129,622 -0.00(-0.08%)
Jan 09, 2008 4.748 4.791 4.718 4.756 120,808 +0.02(+0.49%)
Jan 08, 2008 4.745 4.756 4.720 4.733 133,534 +0.02(+0.33%)
Jan 07, 2008 4.710 4.768 4.706 4.718 131,784 +0.00(+0.00%)
Jan 04, 2008 4.698 4.737 4.694 4.718 216,210 +0.01(+0.25%)
Jan 03, 2008 4.621 4.706 4.621 4.706 219,839 +0.10(+2.09%)
Jan 02, 2008 4.571 4.610 4.544 4.610 195,989 +0.07(+1.53%)
Jan 01, 2008 4.571 4.571 4.508 4.540 0 +0.00(+0.00%)
Dec 31, 2007 4.571 4.571 4.508 4.540 371,313 +0.05(+1.03%)
Dec 28, 2007 4.509 4.513 4.486 4.494 291,795 +0.00(+0.09%)
Dec 27, 2007 4.436 4.552 4.436 4.490 429,509 -0.00(-0.09%)
Dec 26, 2007 4.667 4.667 4.482 4.494 372,283 -0.04(-0.85%)
Dec 24, 2007 4.667 4.725 4.525 4.532 147,510 -0.02(-0.42%)
Dec 21, 2007 4.548 4.606 4.521 4.552 229,172 +0.02(+0.43%)
Dec 20, 2007 4.532 4.566 4.521 4.532 325,611 +0.00(+0.00%)
Dec 19, 2007 4.567 4.567 4.505 4.532 251,726 +0.01(+0.26%)
Dec 18, 2007 4.502 4.544 4.494 4.521 296,316 +0.01(+0.26%)
Dec 17, 2007 4.552 4.567 4.494 4.509 292,428 -0.06(-1.35%)
Dec 14, 2007 4.621 4.629 4.534 4.571 197,803 -0.05(-1.09%)
Dec 13, 2007 4.590 4.629 4.590 4.621 141,288 -0.00(-0.08%)
Dec 12, 2007 4.648 4.675 4.590 4.625 255,874 +0.02(+0.33%)
Dec 11, 2007 4.617 4.656 4.586 4.610 172,138 -0.03(-0.75%)
Dec 10, 2007 4.675 4.694 4.644 4.644 190,026 -0.04(-0.91%)
Dec 07, 2007 4.760 4.760 4.664 4.687 210,766 -0.04(-0.90%)
Dec 06, 2007 4.783 4.783 4.714 4.729 242,653 -0.07(-1.53%)
Dec 05, 2007 4.764 4.802 4.745 4.802 130,659 +0.04(+0.81%)
Dec 04, 2007 4.671 4.799 4.671 4.764 200,401 +0.02(+0.41%)
Dec 03, 2007 4.760 4.799 4.737 4.745 209,988 -0.04(-0.81%)
Nov 30, 2007 4.760 4.783 4.721 4.783 192,618 +0.07(+1.47%)
Nov 29, 2007 4.718 4.729 4.687 4.714 161,509 +0.00(+0.08%)
Nov 28, 2007 4.725 4.760 4.694 4.710 224,765 -0.02(-0.33%)
Nov 27, 2007 4.637 4.745 4.621 4.725 270,392 +0.10(+2.08%)
Nov 26, 2007 4.583 4.644 4.583 4.629 107,848 +0.00(+0.00%)
Nov 23, 2007 4.633 4.664 4.629 4.629 41,219 +0.00(+0.00%)
Nov 21, 2007 4.552 4.664 4.552 4.629 142,328 -0.01(-0.25%)
Nov 20, 2007 4.629 4.694 4.594 4.640 245,504 +0.01(+0.25%)
Nov 19, 2007 4.648 4.667 4.629 4.629 173,694 -0.01(-0.17%)
Nov 16, 2007 4.625 4.652 4.625 4.637 129,363 +0.01(+0.17%)
Nov 15, 2007 4.652 4.656 4.621 4.629 158,398 -0.01(-0.17%)
Nov 14, 2007 4.675 4.683 4.637 4.637 246,541 -0.03(-0.66%)
Nov 13, 2007 4.675 4.677 4.656 4.667 117,437 -0.02(-0.33%)
Nov 12, 2007 4.675 4.694 4.660 4.683 184,582 -0.00(-0.08%)
Nov 09, 2007 4.648 4.687 4.644 4.687 100,846 +0.03(+0.58%)
Nov 08, 2007 4.656 4.675 4.629 4.660 295,539 -0.01(-0.17%)
Nov 07, 2007 4.683 4.694 4.656 4.667 358,017 -0.04(-0.82%)
Nov 06, 2007 4.706 4.717 4.683 4.706 181,989 +0.00(+0.02%)
Nov 05, 2007 4.706 4.733 4.698 4.705 276,095 -0.01(-0.19%)
Nov 02, 2007 4.729 4.733 4.698 4.714 125,733 -0.01(-0.16%)
Nov 01, 2007 4.706 4.721 4.694 4.721 97,216 +0.00(+0.08%)
Oct 31, 2007 4.718 4.745 4.702 4.718 118,993 +0.00(+0.00%)
Oct 30, 2007 4.721 4.733 4.714 4.718 158,398 +0.01(+0.16%)
Oct 29, 2007 4.718 4.733 4.706 4.710 131,955 -0.02(-0.33%)
Oct 26, 2007 4.725 4.729 4.710 4.725 79,847 +0.01(+0.16%)
Oct 25, 2007 4.725 4.733 4.702 4.718 212,321 +0.00(+0.08%)
Oct 24, 2007 4.691 4.721 4.687 4.714 127,030 +0.03(+0.58%)
Oct 23, 2007 4.687 4.702 4.671 4.687 203,248 +0.01(+0.25%)
Oct 22, 2007 4.660 4.694 4.652 4.675 137,140 -0.00(-0.08%)
Oct 19, 2007 4.664 4.683 4.633 4.679 201,174 +0.02(+0.33%)
Oct 18, 2007 4.671 4.691 4.664 4.664 222,432 -0.00(-0.08%)
Oct 17, 2007 4.664 4.691 4.648 4.667 226,580 -0.02(-0.33%)
Oct 16, 2007 4.675 4.710 4.664 4.683 119,511 -0.01(-0.16%)
Oct 15, 2007 4.721 4.729 4.687 4.691 102,920 -0.03(-0.65%)
Oct 12, 2007 4.729 4.745 4.714 4.721 43,812 -0.01(-0.24%)
Oct 11, 2007 4.748 4.799 4.706 4.733 202,988 -0.05(-1.05%)
Oct 10, 2007 4.741 4.795 4.741 4.783 143,621 +0.02(+0.49%)
Oct 09, 2007 4.748 4.770 4.737 4.760 186,137 +0.02(+0.41%)
Oct 08, 2007 4.806 4.806 4.737 4.741 136,881 -0.05(-0.97%)
Oct 05, 2007 4.764 4.810 4.760 4.787 183,545 +0.03(+0.57%)
Oct 04, 2007 4.799 4.810 4.760 4.760 72,588 -0.02(-0.48%)
Oct 03, 2007 4.772 4.806 4.752 4.783 172,657 +0.01(+0.24%)
Oct 02, 2007 4.791 4.818 4.772 4.772 77,254 -0.03(-0.64%)
Oct 01, 2007 4.768 4.802 4.756 4.802 94,365 +0.04(+0.81%)
Sep 28, 2007 4.783 4.791 4.760 4.764 116,919 +0.00(+0.00%)
Sep 27, 2007 4.756 4.799 4.756 4.764 76,995 -0.00(-0.08%)
Sep 26, 2007 4.760 4.787 4.742 4.768 155,287 +0.00(+0.08%)
Sep 25, 2007 4.775 4.779 4.738 4.764 175,249 +0.00(+0.00%)
Sep 24, 2007 4.760 4.779 4.733 4.764 218,284 +0.00(+0.08%)
Sep 21, 2007 4.745 4.772 4.698 4.760 146,214 +0.02(+0.49%)
Sep 20, 2007 4.810 4.814 4.710 4.737 174,212 -0.05(-1.13%)
Sep 19, 2007 4.752 4.837 4.752 4.791 237,209 -0.03(-0.56%)
Sep 18, 2007 4.748 4.864 4.714 4.818 105,512 +0.12(+2.55%)
Sep 17, 2007 4.741 4.760 4.698 4.698 126,511 -0.04(-0.90%)
Sep 14, 2007 4.849 4.849 4.721 4.741 137,088 -0.07(-1.44%)
Sep 13, 2007 4.814 4.872 4.764 4.810 117,178 -0.00(-0.08%)
Sep 12, 2007 4.860 4.872 4.802 4.814 119,511 -0.03(-0.64%)
Sep 11, 2007 4.841 4.876 4.818 4.845 104,994 +0.04(+0.88%)
Sep 10, 2007 4.806 4.822 4.733 4.802 144,658 +0.05(+0.97%)
Sep 07, 2007 4.791 4.822 4.729 4.756 120,808 -0.01(-0.24%)
Sep 06, 2007 4.764 4.829 4.721 4.768 210,506 +0.00(+0.08%)
Sep 05, 2007 4.764 4.783 4.729 4.764 90,735 -0.02(-0.32%)
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.