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
Flaherty & Crumrine Preferred Income Opportunity Fund
(NY:
PFO
)
8.480
+0.070 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 17, 2024
8.410
8.500
8.370
8.480
123,430
+0.07(+0.83%)
Jun 14, 2024
8.450
8.450
8.380
8.410
19,738
-0.01(-0.12%)
Jun 13, 2024
8.410
8.500
8.350
8.420
19,140
-0.02(-0.24%)
Jun 12, 2024
8.450
8.500
8.400
8.440
38,233
+0.05(+0.66%)
Jun 11, 2024
8.350
8.420
8.350
8.385
18,941
+0.00(+0.06%)
Jun 10, 2024
8.360
8.410
8.340
8.380
14,859
+0.02(+0.24%)
Jun 07, 2024
8.380
8.410
8.340
8.360
22,642
-0.05(-0.59%)
Jun 06, 2024
8.450
8.450
8.410
8.410
24,932
-0.04(-0.53%)
Jun 05, 2024
8.440
8.480
8.435
8.455
24,093
+0.03(+0.30%)
Jun 04, 2024
8.410
8.490
8.410
8.430
35,867
+0.00(+0.00%)
Jun 03, 2024
8.380
8.470
8.340
8.430
47,258
+0.05(+0.60%)
May 31, 2024
8.310
8.380
8.250
8.380
34,096
+0.11(+1.33%)
May 30, 2024
8.240
8.272
8.210
8.270
37,733
+0.07(+0.92%)
May 29, 2024
8.280
8.280
8.190
8.195
29,426
-0.07(-0.91%)
May 28, 2024
8.250
8.330
8.250
8.270
38,596
-0.04(-0.42%)
May 24, 2024
8.280
8.310
8.220
8.305
25,867
+0.08(+0.97%)
May 23, 2024
8.310
8.320
8.210
8.225
34,295
-0.09(-1.02%)
May 22, 2024
8.270
8.380
8.270
8.310
22,860
-0.03(-0.38%)
May 21, 2024
8.372
8.372
8.322
8.342
18,714
-0.00(-0.02%)
May 20, 2024
8.272
8.362
8.272
8.344
11,720
+0.01(+0.08%)
May 17, 2024
8.324
8.352
8.324
8.337
14,113
+0.01(+0.12%)
May 16, 2024
8.312
8.347
8.312
8.327
17,801
+0.00(+0.06%)
May 15, 2024
8.252
8.322
8.232
8.322
44,331
+0.11(+1.33%)
May 14, 2024
8.252
8.252
8.212
8.212
21,088
-0.01(-0.18%)
May 13, 2024
8.212
8.262
8.212
8.227
10,711
+0.00(+0.06%)
May 10, 2024
8.262
8.262
8.212
8.222
33,699
-0.02(-0.24%)
May 09, 2024
8.232
8.302
8.232
8.242
26,541
+0.01(+0.12%)
May 08, 2024
8.232
8.282
8.232
8.232
40,749
-0.04(-0.48%)
May 07, 2024
8.272
8.310
8.252
8.272
36,236
+0.02(+0.24%)
May 06, 2024
8.222
8.262
8.203
8.252
28,531
+0.01(+0.18%)
May 03, 2024
8.163
8.237
8.163
8.237
11,899
+0.10(+1.28%)
May 02, 2024
8.103
8.153
8.103
8.133
24,068
+0.04(+0.49%)
May 01, 2024
8.103
8.139
8.004
8.093
60,888
+0.07(+0.87%)
Apr 30, 2024
8.043
8.052
7.984
8.024
30,957
-0.01(-0.12%)
Apr 29, 2024
8.103
8.103
8.024
8.033
19,733
+0.04(+0.50%)
Apr 26, 2024
8.004
8.033
7.994
7.994
12,448
+0.00(+0.05%)
Apr 25, 2024
8.053
8.053
7.984
7.990
30,066
-0.07(-0.91%)
Apr 24, 2024
8.073
8.163
8.036
8.063
60,781
-0.03(-0.37%)
Apr 23, 2024
7.984
8.103
7.984
8.093
37,791
+0.11(+1.37%)
Apr 22, 2024
7.974
7.989
7.944
7.984
13,211
+0.06(+0.76%)
Apr 19, 2024
7.958
7.968
7.919
7.924
37,475
-0.00(-0.06%)
Apr 18, 2024
7.909
7.978
7.909
7.928
26,847
-0.00(-0.00%)
Apr 17, 2024
7.899
7.939
7.899
7.928
32,106
+0.05(+0.63%)
Apr 16, 2024
7.810
7.909
7.800
7.879
85,896
+0.04(+0.50%)
Apr 15, 2024
8.037
8.037
7.830
7.839
38,943
-0.17(-2.10%)
Apr 12, 2024
8.067
8.077
8.008
8.008
46,902
-0.06(-0.74%)
Apr 11, 2024
8.116
8.126
8.047
8.067
30,384
-0.06(-0.73%)
Apr 10, 2024
8.215
8.215
8.106
8.126
43,723
-0.10(-1.20%)
Apr 09, 2024
8.294
8.294
8.225
8.225
24,060
+0.02(+0.24%)
Apr 08, 2024
8.205
8.220
8.156
8.205
26,864
+0.01(+0.12%)
Apr 05, 2024
8.205
8.215
8.186
8.195
6,399
-0.02(-0.24%)
Apr 04, 2024
8.265
8.284
8.205
8.215
62,639
-0.05(-0.60%)
Apr 03, 2024
8.245
8.274
8.235
8.265
28,399
+0.01(+0.11%)
Apr 02, 2024
8.304
8.304
8.245
8.256
42,921
-0.06(-0.70%)
Apr 01, 2024
8.304
8.334
8.294
8.314
57,940
-0.03(-0.36%)
Mar 28, 2024
8.344
8.354
8.314
8.344
25,160
+0.04(+0.48%)
Mar 27, 2024
8.314
8.314
8.284
8.304
16,922
+0.02(+0.24%)
Mar 26, 2024
8.274
8.304
8.255
8.284
34,198
-0.03(-0.36%)
Mar 25, 2024
8.324
8.344
8.304
8.314
37,677
-0.01(-0.12%)
Mar 22, 2024
8.274
8.344
8.274
8.324
25,077
+0.04(+0.48%)
Mar 21, 2024
8.284
8.304
8.235
8.284
24,003
+0.05(+0.60%)
Mar 20, 2024
8.235
8.260
8.205
8.235
27,658
+0.04(+0.43%)
Mar 19, 2024
8.180
8.210
8.155
8.200
27,082
+0.04(+0.48%)
Mar 18, 2024
8.141
8.160
8.127
8.160
28,208
+0.02(+0.24%)
Mar 15, 2024
8.141
8.151
8.121
8.141
7,279
+0.04(+0.49%)
Mar 14, 2024
8.160
8.173
8.092
8.101
17,497
-0.06(-0.72%)
Mar 13, 2024
8.121
8.190
8.121
8.160
20,025
+0.04(+0.50%)
Mar 12, 2024
8.121
8.151
8.092
8.120
38,652
-0.00(-0.01%)
Mar 11, 2024
8.170
8.170
8.111
8.121
32,042
-0.03(-0.36%)
Mar 08, 2024
8.131
8.170
8.131
8.151
12,837
+0.02(+0.24%)
Mar 07, 2024
8.101
8.141
8.101
8.131
12,125
+0.04(+0.49%)
Mar 06, 2024
8.121
8.131
8.082
8.092
20,674
+0.02(+0.24%)
Mar 05, 2024
8.101
8.131
8.072
8.072
32,466
-0.04(-0.48%)
Mar 04, 2024
8.111
8.160
8.101
8.111
25,900
-0.04(-0.48%)
Mar 01, 2024
8.151
8.328
8.121
8.151
42,025
+0.03(+0.36%)
Feb 29, 2024
8.151
8.151
8.092
8.121
27,508
+0.04(+0.49%)
Feb 28, 2024
8.062
8.097
8.062
8.082
50,398
+0.00(+0.01%)
Feb 27, 2024
8.121
8.121
8.062
8.081
26,092
-0.01(-0.13%)
Feb 26, 2024
8.121
8.131
8.082
8.092
56,138
-0.04(-0.48%)
Feb 23, 2024
8.072
8.141
8.072
8.131
40,477
+0.05(+0.61%)
Feb 22, 2024
8.111
8.131
8.082
8.082
31,931
+0.00(+0.00%)
Feb 21, 2024
8.052
8.101
8.052
8.082
32,098
+0.03(+0.31%)
Feb 20, 2024
8.017
8.076
8.017
8.057
34,136
+0.03(+0.37%)
Feb 16, 2024
8.027
8.066
8.017
8.027
18,213
-0.05(-0.61%)
Feb 15, 2024
8.017
8.076
8.017
8.076
36,769
+0.09(+1.10%)
Feb 14, 2024
7.949
7.988
7.949
7.988
39,989
+0.04(+0.49%)
Feb 13, 2024
8.017
8.027
7.929
7.949
54,177
-0.13(-1.57%)
Feb 12, 2024
8.047
8.105
8.047
8.076
35,191
+0.05(+0.61%)
Feb 09, 2024
8.017
8.037
8.008
8.027
28,292
+0.04(+0.49%)
Feb 08, 2024
8.066
8.066
7.964
7.988
31,245
-0.04(-0.49%)
Feb 07, 2024
8.105
8.105
8.027
8.027
33,062
-0.06(-0.73%)
Feb 06, 2024
8.086
8.086
8.052
8.086
23,129
+0.06(+0.73%)
Feb 05, 2024
8.135
8.135
8.018
8.027
17,604
-0.04(-0.48%)
Feb 02, 2024
8.164
8.164
8.048
8.066
41,949
-0.10(-1.20%)
Feb 01, 2024
8.213
8.291
8.135
8.164
68,008
-0.01(-0.12%)
Jan 31, 2024
8.242
8.281
8.174
8.174
63,226
-0.06(-0.71%)
Jan 30, 2024
8.193
8.242
8.184
8.233
34,128
-0.01(-0.12%)
Jan 29, 2024
8.223
8.262
8.125
8.242
38,234
+0.02(+0.24%)
Jan 26, 2024
8.223
8.242
8.203
8.223
14,015
+0.00(+0.00%)
Jan 25, 2024
8.135
8.262
8.107
8.223
49,897
+0.11(+1.33%)
Jan 24, 2024
8.135
8.135
8.017
8.115
48,819
+0.07(+0.85%)
Jan 23, 2024
8.086
8.086
7.841
8.047
27,674
+0.00(+0.06%)
Jan 22, 2024
8.022
8.061
7.998
8.042
50,335
+0.09(+1.10%)
Jan 19, 2024
7.993
8.013
7.915
7.954
18,856
-0.04(-0.49%)
Jan 18, 2024
7.974
8.022
7.896
7.993
36,549
+0.02(+0.24%)
Jan 17, 2024
7.984
8.013
7.915
7.974
19,685
-0.01(-0.12%)
Jan 16, 2024
8.100
8.091
7.974
7.984
41,458
-0.09(-1.08%)
Jan 12, 2024
8.071
8.110
8.039
8.071
25,427
+0.03(+0.36%)
Jan 11, 2024
8.013
8.042
7.994
8.042
17,107
+0.03(+0.36%)
Jan 10, 2024
7.925
8.022
7.925
8.013
30,427
+0.09(+1.10%)
Jan 09, 2024
7.954
8.018
7.896
7.925
27,539
-0.03(-0.37%)
Jan 08, 2024
7.877
7.988
7.838
7.954
25,160
+0.10(+1.24%)
Jan 05, 2024
7.857
7.905
7.823
7.857
38,596
-0.02(-0.25%)
Jan 04, 2024
7.799
7.877
7.799
7.877
19,614
+0.05(+0.62%)
Jan 03, 2024
7.809
7.847
7.770
7.828
35,861
+0.07(+0.86%)
Jan 02, 2024
7.779
7.838
7.672
7.761
40,990
+0.02(+0.26%)
Dec 29, 2023
7.867
7.867
7.682
7.740
46,532
-0.09(-1.12%)
Dec 28, 2023
7.857
7.867
7.799
7.828
18,654
+0.00(+0.00%)
Dec 27, 2023
7.770
7.847
7.765
7.828
54,248
+0.05(+0.62%)
Dec 26, 2023
7.809
7.818
7.770
7.779
40,242
-0.02(-0.25%)
Dec 22, 2023
7.799
7.867
7.799
7.799
34,240
+0.00(+0.00%)
Dec 21, 2023
7.818
7.847
7.770
7.799
64,025
+0.05(+0.63%)
Dec 20, 2023
7.731
7.799
7.731
7.750
37,567
+0.02(+0.31%)
Dec 19, 2023
7.755
7.774
7.687
7.726
34,787
+0.03(+0.38%)
Dec 18, 2023
7.784
7.794
7.697
7.697
36,917
-0.07(-0.87%)
Dec 15, 2023
7.755
7.784
7.678
7.765
34,453
+0.04(+0.50%)
Dec 14, 2023
7.610
7.774
7.610
7.726
58,763
+0.15(+1.91%)
Dec 13, 2023
7.474
7.620
7.474
7.581
100,785
+0.07(+0.90%)
Dec 12, 2023
7.494
7.581
7.494
7.513
45,520
-0.03(-0.38%)
Dec 11, 2023
7.600
7.600
7.542
7.542
36,341
-0.06(-0.76%)
Dec 08, 2023
7.581
7.629
7.561
7.600
16,250
+0.01(+0.13%)
Dec 07, 2023
7.697
7.697
7.581
7.591
40,070
-0.05(-0.63%)
Dec 06, 2023
7.658
7.900
7.610
7.639
76,220
+0.03(+0.38%)
Dec 05, 2023
7.561
7.668
7.561
7.610
62,262
+0.00(+0.00%)
Dec 04, 2023
7.552
7.639
7.552
7.610
47,170
+0.01(+0.13%)
Dec 01, 2023
7.523
7.610
7.474
7.600
33,949
+0.13(+1.81%)
Nov 30, 2023
7.542
7.542
7.436
7.465
22,978
+0.03(+0.39%)
Nov 29, 2023
7.445
7.465
7.349
7.436
30,543
+0.05(+0.65%)
Nov 28, 2023
7.397
7.503
7.291
7.387
41,452
-0.08(-1.04%)
Nov 27, 2023
7.474
7.474
7.416
7.465
20,037
+0.02(+0.26%)
Nov 24, 2023
7.474
7.474
7.424
7.445
8,381
+0.00(+0.00%)
Nov 22, 2023
7.436
7.465
7.387
7.445
22,870
+0.07(+0.92%)
Nov 21, 2023
7.426
7.426
7.320
7.378
24,164
-0.01(-0.12%)
Nov 20, 2023
7.383
7.392
7.335
7.386
61,616
-0.03(-0.34%)
Nov 17, 2023
7.450
7.450
7.373
7.411
37,442
+0.06(+0.78%)
Nov 16, 2023
7.248
7.374
7.248
7.354
19,334
+0.11(+1.46%)
Nov 15, 2023
7.190
7.354
7.113
7.248
27,754
+0.01(+0.13%)
Nov 14, 2023
7.200
7.306
7.200
7.238
33,738
+0.15(+2.17%)
Nov 13, 2023
7.075
7.104
6.998
7.085
28,949
+0.02(+0.27%)
Nov 10, 2023
7.075
7.181
7.065
7.065
66,490
-0.01(-0.14%)
Nov 09, 2023
7.162
7.200
7.027
7.075
30,133
-0.05(-0.67%)
Nov 08, 2023
7.094
7.171
7.094
7.123
42,817
+0.01(+0.14%)
Nov 07, 2023
7.173
7.186
7.094
7.113
39,785
-0.01(-0.13%)
Nov 06, 2023
7.123
7.190
7.094
7.123
25,045
-0.13(-1.85%)
Nov 03, 2023
7.267
7.325
7.210
7.258
18,024
+0.08(+1.07%)
Nov 02, 2023
6.989
7.200
6.989
7.181
14,017
+0.22(+3.18%)
Nov 01, 2023
6.825
6.969
6.820
6.960
47,743
+0.16(+2.40%)
Oct 31, 2023
6.767
6.815
6.738
6.796
24,746
+0.07(+1.00%)
Oct 30, 2023
6.681
6.739
6.633
6.729
36,839
+0.03(+0.43%)
Oct 27, 2023
6.729
6.729
6.681
6.700
23,137
+0.01(+0.14%)
Oct 26, 2023
6.681
6.731
6.671
6.691
31,666
-0.01(-0.22%)
Oct 25, 2023
6.719
6.729
6.696
6.705
15,198
-0.06(-0.92%)
Oct 24, 2023
6.710
6.767
6.695
6.767
19,821
+0.09(+1.30%)
Oct 23, 2023
6.652
6.708
6.652
6.681
13,411
+0.01(+0.22%)
Oct 20, 2023
6.619
6.686
6.619
6.666
18,073
+0.03(+0.43%)
Oct 19, 2023
6.628
6.686
6.628
6.638
68,767
-0.02(-0.29%)
Oct 18, 2023
6.647
6.733
6.638
6.657
41,705
-0.02(-0.29%)
Oct 17, 2023
6.695
6.718
6.657
6.676
33,667
-0.05(-0.71%)
Oct 16, 2023
6.781
6.781
6.712
6.724
20,679
-0.03(-0.42%)
Oct 13, 2023
6.838
6.857
6.743
6.752
31,553
-0.08(-1.12%)
Oct 12, 2023
6.915
6.915
6.800
6.829
32,739
-0.11(-1.52%)
Oct 11, 2023
6.982
6.982
6.915
6.934
22,720
+0.01(+0.14%)
Oct 10, 2023
6.963
6.963
6.896
6.924
9,641
+0.05(+0.69%)
Oct 09, 2023
6.800
6.896
6.800
6.877
13,161
+0.05(+0.70%)
Oct 06, 2023
6.848
6.905
6.781
6.829
61,584
-0.05(-0.69%)
Oct 05, 2023
6.924
6.924
6.867
6.877
15,514
-0.05(-0.69%)
Oct 04, 2023
6.943
6.953
6.886
6.924
38,859
+0.07(+0.97%)
Oct 03, 2023
7.001
7.010
6.829
6.857
31,827
-0.15(-2.18%)
Oct 02, 2023
7.058
7.068
6.991
7.010
24,347
-0.10(-1.34%)
Sep 29, 2023
7.087
7.134
7.077
7.106
25,363
+0.08(+1.09%)
Sep 28, 2023
6.991
7.058
6.993
7.029
17,706
+0.03(+0.41%)
Sep 27, 2023
7.029
7.068
7.001
7.001
14,199
-0.04(-0.54%)
Sep 26, 2023
7.106
7.134
7.039
7.039
45,438
-0.08(-1.07%)
Sep 25, 2023
7.144
7.115
7.106
7.115
9,019
-0.03(-0.40%)
Sep 22, 2023
7.106
7.158
7.106
7.144
24,728
+0.05(+0.67%)
Sep 21, 2023
7.173
7.173
7.096
7.096
32,789
-0.10(-1.39%)
Sep 20, 2023
7.150
7.206
7.150
7.197
18,872
+0.06(+0.80%)
Sep 19, 2023
7.092
7.168
7.092
7.140
23,358
+0.01(+0.20%)
Sep 18, 2023
7.092
7.140
7.083
7.125
25,343
+0.02(+0.33%)
Sep 15, 2023
7.121
7.142
7.092
7.102
16,487
-0.05(-0.66%)
Sep 14, 2023
7.111
7.168
7.111
7.149
19,575
+0.03(+0.40%)
Sep 13, 2023
7.121
7.130
7.111
7.121
29,700
+0.02(+0.27%)
Sep 12, 2023
7.111
7.135
7.092
7.102
26,230
-0.02(-0.27%)
Sep 11, 2023
7.187
7.187
7.121
7.121
25,484
-0.03(-0.40%)
Sep 08, 2023
7.102
7.187
7.102
7.149
25,049
+0.03(+0.40%)
Sep 07, 2023
7.168
7.178
7.102
7.121
34,235
-0.06(-0.79%)
Sep 06, 2023
7.282
7.282
7.178
7.178
70,895
-0.04(-0.53%)
Sep 05, 2023
7.216
7.264
7.216
7.216
45,791
-0.06(-0.78%)
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.