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 (%)
Sep 30, 2008
6.457
6.552
6.386
6.540
91,339
+0.08(+1.29%)
Sep 29, 2008
6.600
6.612
6.457
6.457
218,852
-0.23(-3.38%)
Sep 26, 2008
6.540
6.742
6.540
6.683
0
-0.19(-2.77%)
Sep 25, 2008
6.731
6.885
6.719
6.873
134,708
+0.07(+1.05%)
Sep 24, 2008
6.754
6.814
6.695
6.802
122,197
-0.01(-0.17%)
Sep 23, 2008
6.861
6.873
6.768
6.814
135,471
-0.10(-1.38%)
Sep 22, 2008
6.838
6.968
6.552
6.909
275,727
+0.04(+0.52%)
Sep 19, 2008
6.838
7.230
6.731
6.873
0
+0.11(+1.58%)
Sep 18, 2008
6.647
6.778
6.516
6.766
369,777
+0.15(+2.34%)
Sep 17, 2008
6.612
6.719
6.481
6.612
437,485
-0.08(-1.24%)
Sep 16, 2008
6.635
6.742
6.600
6.695
250,366
-0.08(-1.23%)
Sep 15, 2008
6.814
6.848
6.659
6.778
175,835
-0.10(-1.38%)
Sep 12, 2008
6.956
6.956
6.849
6.873
0
-0.06(-0.86%)
Sep 11, 2008
6.838
7.052
6.838
6.933
135,191
-0.20(-2.83%)
Sep 10, 2008
7.111
7.135
7.087
7.135
106,664
-0.04(-0.50%)
Sep 09, 2008
7.135
7.230
7.135
7.171
167,141
-0.02(-0.33%)
Sep 08, 2008
7.159
7.230
7.159
7.194
203,632
+0.11(+1.51%)
Sep 05, 2008
7.052
7.135
7.052
7.087
0
+0.01(+0.17%)
Sep 04, 2008
6.992
7.123
6.992
7.075
73,209
+0.04(+0.51%)
Sep 03, 2008
7.135
7.171
7.016
7.040
169,968
-0.12(-1.66%)
Sep 02, 2008
7.171
7.194
7.135
7.159
105,050
-0.01(-0.17%)
Aug 29, 2008
7.147
7.218
7.147
7.171
0
+0.00(+0.00%)
Aug 28, 2008
7.075
7.182
7.075
7.171
266,750
+0.10(+1.34%)
Aug 27, 2008
7.004
7.075
6.992
7.075
117,445
+0.07(+1.02%)
Aug 26, 2008
6.980
7.040
6.980
7.004
108,318
-0.01(-0.17%)
Aug 25, 2008
6.945
7.016
6.945
7.016
83,443
+0.06(+0.85%)
Aug 22, 2008
6.933
6.980
6.909
6.956
0
-0.01(-0.17%)
Aug 21, 2008
6.909
6.968
6.909
6.968
80,879
+0.04(+0.51%)
Aug 20, 2008
6.897
6.956
6.838
6.933
167,662
+0.04(+0.52%)
Aug 19, 2008
6.909
6.933
6.838
6.897
111,772
-0.01(-0.17%)
Aug 18, 2008
6.909
6.945
6.897
6.909
87,706
-0.02(-0.34%)
Aug 15, 2008
6.980
6.980
6.897
6.933
0
-0.01(-0.17%)
Aug 14, 2008
6.838
6.945
6.838
6.945
48,651
+0.05(+0.69%)
Aug 13, 2008
6.754
6.909
6.754
6.897
115,205
+0.01(+0.17%)
Aug 12, 2008
6.933
6.945
6.873
6.885
75,239
+0.01(+0.17%)
Aug 11, 2008
6.980
6.980
6.873
6.873
44,624
-0.03(-0.40%)
Aug 08, 2008
6.814
6.921
6.814
6.901
63,206
+0.07(+1.10%)
Aug 07, 2008
6.933
6.933
6.790
6.826
141,701
-0.04(-0.52%)
Aug 06, 2008
6.945
6.945
6.861
6.861
138,361
-0.11(-1.54%)
Aug 05, 2008
7.004
7.004
6.921
6.968
67,824
+0.04(+0.51%)
Aug 04, 2008
6.933
7.064
6.933
6.933
36,504
+0.00(+0.00%)
Aug 01, 2008
6.861
6.945
6.838
6.933
65,989
+0.06(+0.87%)
Jul 31, 2008
6.885
6.933
6.849
6.873
65,839
+0.06(+0.87%)
Jul 30, 2008
6.790
6.897
6.778
6.814
67,655
+0.04(+0.53%)
Jul 29, 2008
6.778
6.826
6.707
6.778
106,989
+0.10(+1.42%)
Jul 28, 2008
6.849
6.921
6.683
6.683
139,388
-0.17(-2.43%)
Jul 25, 2008
6.814
6.909
6.814
6.849
162,722
-0.02(-0.35%)
Jul 24, 2008
6.849
6.945
6.838
6.873
101,734
+0.00(+0.00%)
Jul 23, 2008
6.921
6.921
6.838
6.873
82,993
+0.00(+0.00%)
Jul 22, 2008
6.754
6.873
6.754
6.873
308,009
+0.10(+1.40%)
Jul 21, 2008
6.719
6.802
6.719
6.778
148,977
+0.06(+0.88%)
Jul 18, 2008
6.719
6.754
6.695
6.719
192,071
-0.01(-0.18%)
Jul 17, 2008
6.719
6.754
6.659
6.731
309,381
+0.02(+0.35%)
Jul 16, 2008
6.731
6.766
6.707
6.707
327,155
-0.04(-0.53%)
Jul 15, 2008
6.814
7.135
6.552
6.742
261,910
-0.13(-1.90%)
Jul 14, 2008
6.921
6.956
6.838
6.873
113,586
-0.07(-1.03%)
Jul 11, 2008
6.956
6.959
6.933
6.945
63,987
-0.05(-0.68%)
Jul 10, 2008
6.945
7.075
6.945
6.992
88,824
+0.04(+0.51%)
Jul 09, 2008
6.921
6.980
6.921
6.956
42,474
+0.06(+0.86%)
Jul 08, 2008
6.909
6.921
6.885
6.897
79,215
-0.02(-0.34%)
Jul 07, 2008
6.968
7.064
6.921
6.921
65,833
-0.07(-1.02%)
Jul 04, 2008
7.016
7.064
6.992
6.992
51,946
+0.00(+0.00%)
Jul 03, 2008
7.016
7.064
6.992
6.992
51,946
-0.02(-0.34%)
Jul 02, 2008
6.992
7.075
6.921
7.016
107,139
-0.01(-0.17%)
Jul 01, 2008
7.028
7.075
7.028
7.028
128,586
+0.00(+0.00%)
Jun 30, 2008
7.028
7.075
7.016
7.028
148,982
+0.01(+0.17%)
Jun 27, 2008
7.016
7.075
7.016
7.016
86,504
+0.04(+0.51%)
Jun 26, 2008
6.933
7.040
6.933
6.980
101,357
-0.01(-0.17%)
Jun 25, 2008
7.016
7.087
6.980
6.992
106,636
-0.04(-0.51%)
Jun 24, 2008
6.980
7.040
6.980
7.028
134,849
+0.04(+0.51%)
Jun 23, 2008
6.968
7.016
6.968
6.992
94,975
+0.02(+0.34%)
Jun 20, 2008
6.968
7.016
6.885
6.968
141,669
-0.01(-0.17%)
Jun 19, 2008
6.921
7.004
6.921
6.980
72,957
+0.04(+0.51%)
Jun 18, 2008
6.945
6.980
6.945
6.945
76,735
+0.00(+0.00%)
Jun 17, 2008
6.956
6.980
6.909
6.945
125,133
-0.02(-0.34%)
Jun 16, 2008
6.968
7.004
6.956
6.968
111,228
-0.07(-1.01%)
Jun 13, 2008
7.064
7.064
7.004
7.040
58,937
-0.02(-0.34%)
Jun 12, 2008
7.075
7.111
7.064
7.064
127,961
-0.01(-0.17%)
Jun 11, 2008
7.075
7.099
6.956
7.075
99,648
-0.01(-0.17%)
Jun 10, 2008
7.123
7.147
7.087
7.087
294,433
-0.06(-0.83%)
Jun 09, 2008
7.194
7.242
7.135
7.147
120,736
-0.07(-0.99%)
Jun 06, 2008
7.182
7.230
7.171
7.218
98,367
+0.01(+0.16%)
Jun 05, 2008
7.194
7.242
7.194
7.206
97,466
-0.02(-0.33%)
Jun 04, 2008
7.206
7.242
7.206
7.230
101,003
+0.01(+0.16%)
Jun 03, 2008
7.230
7.251
7.194
7.218
82,675
-0.02(-0.33%)
Jun 02, 2008
7.266
7.289
7.194
7.242
119,058
-0.05(-0.65%)
May 30, 2008
7.325
7.349
7.266
7.289
52,687
-0.01(-0.16%)
May 29, 2008
7.289
7.325
7.273
7.301
113,582
+0.02(+0.33%)
May 28, 2008
7.289
7.325
7.218
7.278
87,643
+0.01(+0.16%)
May 27, 2008
7.278
7.349
7.266
7.266
75,330
+0.01(+0.16%)
May 26, 2008
7.182
7.289
7.182
7.254
0
+0.00(+0.00%)
May 23, 2008
7.182
7.289
7.182
7.254
64,733
+0.00(+0.00%)
May 22, 2008
7.313
7.325
7.182
7.254
165,748
-0.06(-0.81%)
May 21, 2008
7.313
7.337
7.313
7.313
97,862
+0.01(+0.16%)
May 20, 2008
7.289
7.313
7.289
7.301
124,943
+0.01(+0.16%)
May 19, 2008
7.301
7.325
7.278
7.289
189,433
-0.02(-0.33%)
May 16, 2008
7.289
7.337
7.289
7.313
102,046
+0.01(+0.16%)
May 15, 2008
7.289
7.337
7.289
7.301
159,979
+0.00(+0.00%)
May 14, 2008
7.301
7.337
7.301
7.301
119,819
-0.04(-0.49%)
May 13, 2008
7.289
7.337
7.266
7.337
155,597
-0.04(-0.48%)
May 12, 2008
7.325
7.373
7.325
7.373
113,127
+0.04(+0.49%)
May 09, 2008
7.313
7.373
7.313
7.337
41,377
+0.01(+0.16%)
May 08, 2008
7.278
7.361
7.278
7.325
133,318
+0.00(+0.00%)
May 07, 2008
7.230
7.325
7.230
7.325
136,692
+0.06(+0.82%)
May 06, 2008
7.206
7.278
7.206
7.266
104,598
+0.05(+0.66%)
May 05, 2008
7.159
7.242
7.159
7.218
81,486
+0.05(+0.66%)
May 02, 2008
7.182
7.218
7.135
7.171
73,325
+0.02(+0.33%)
May 01, 2008
7.182
7.194
7.123
7.147
141,242
-0.05(-0.66%)
Apr 30, 2008
7.171
7.230
7.171
7.194
87,123
+0.02(+0.33%)
Apr 29, 2008
7.194
7.266
7.111
7.171
124,806
-0.04(-0.49%)
Apr 28, 2008
7.206
7.266
7.159
7.206
100,665
+0.01(+0.17%)
Apr 25, 2008
7.218
7.266
7.194
7.194
97,262
-0.01(-0.16%)
Apr 24, 2008
7.147
7.313
7.099
7.206
152,977
+0.04(+0.50%)
Apr 23, 2008
7.230
7.289
7.123
7.171
152,609
-0.11(-1.47%)
Apr 22, 2008
7.289
7.349
7.278
7.278
144,072
-0.04(-0.49%)
Apr 21, 2008
7.242
7.361
7.230
7.313
294,900
+0.02(+0.33%)
Apr 18, 2008
7.242
7.301
7.218
7.289
169,927
+0.10(+1.32%)
Apr 17, 2008
7.075
7.242
7.075
7.194
235,692
+0.11(+1.51%)
Apr 16, 2008
7.075
7.159
7.064
7.087
161,692
+0.02(+0.34%)
Apr 15, 2008
7.075
7.099
7.028
7.064
152,461
-0.04(-0.50%)
Apr 14, 2008
7.172
7.242
7.099
7.099
55,165
-0.10(-1.32%)
Apr 11, 2008
7.182
7.218
7.099
7.194
99,293
-0.05(-0.66%)
Apr 10, 2008
7.218
7.325
7.171
7.242
126,755
+0.00(+0.00%)
Apr 09, 2008
7.230
7.254
7.206
7.242
81,655
+0.02(+0.33%)
Apr 08, 2008
7.147
7.242
7.135
7.218
131,143
+0.06(+0.83%)
Apr 07, 2008
7.064
7.194
7.064
7.159
68,873
+0.10(+1.35%)
Apr 04, 2008
7.004
7.147
7.004
7.064
93,176
-0.04(-0.50%)
Apr 03, 2008
7.016
7.111
6.933
7.099
80,898
-0.04(-0.50%)
Apr 02, 2008
6.956
7.135
6.945
7.135
117,395
+0.13(+1.87%)
Apr 01, 2008
6.921
7.040
6.921
7.004
48,438
+0.10(+1.38%)
Mar 31, 2008
7.004
7.016
6.909
6.909
106,791
-0.02(-0.34%)
Mar 28, 2008
6.992
7.028
6.921
6.933
70,723
-0.09(-1.31%)
Mar 27, 2008
6.980
7.052
6.956
7.024
76,820
+0.03(+0.46%)
Mar 26, 2008
7.016
7.040
6.933
6.992
110,087
+0.01(+0.17%)
Mar 25, 2008
6.921
6.980
6.897
6.980
91,410
+0.11(+1.56%)
Mar 24, 2008
6.897
6.956
6.826
6.873
86,532
-0.06(-0.86%)
Mar 21, 2008
6.838
7.004
6.790
6.933
145,735
+0.00(+0.00%)
Mar 20, 2008
6.838
7.004
6.790
6.933
145,735
+0.08(+1.22%)
Mar 19, 2008
6.754
6.885
6.754
6.849
99,231
+0.12(+1.77%)
Mar 18, 2008
6.719
6.838
6.683
6.731
85,776
+0.05(+0.71%)
Mar 17, 2008
6.861
6.861
6.552
6.683
161,376
-0.18(-2.60%)
Mar 14, 2008
6.956
7.040
6.861
6.861
78,832
-0.12(-1.70%)
Mar 13, 2008
6.980
7.004
6.968
6.980
106,967
-0.05(-0.68%)
Mar 12, 2008
6.909
7.028
6.909
7.028
72,152
+0.12(+1.72%)
Mar 11, 2008
6.873
6.956
6.873
6.909
103,688
+0.00(+0.00%)
Mar 10, 2008
6.909
7.004
6.873
6.909
75,852
+0.04(+0.52%)
Mar 07, 2008
6.968
7.040
6.849
6.873
127,023
-0.11(-1.53%)
Mar 06, 2008
6.980
7.075
6.945
6.980
74,087
-0.06(-0.84%)
Mar 05, 2008
7.111
7.147
7.040
7.040
113,106
-0.10(-1.33%)
Mar 04, 2008
7.159
7.206
7.111
7.135
129,841
-0.06(-0.83%)
Mar 03, 2008
7.147
7.254
7.135
7.194
103,522
+0.01(+0.17%)
Feb 29, 2008
7.301
7.349
7.171
7.182
77,198
-0.08(-1.15%)
Feb 28, 2008
7.171
7.278
7.147
7.266
85,787
+0.05(+0.66%)
Feb 27, 2008
7.111
7.373
7.111
7.218
101,838
+0.02(+0.33%)
Feb 26, 2008
7.052
7.194
7.040
7.194
164,172
+0.11(+1.51%)
Feb 25, 2008
7.028
7.087
7.016
7.087
96,540
+0.01(+0.17%)
Feb 22, 2008
7.028
7.087
7.004
7.075
116,677
+0.01(+0.17%)
Feb 21, 2008
6.980
7.064
6.980
7.064
97,681
+0.01(+0.17%)
Feb 20, 2008
7.016
7.075
6.980
7.052
92,419
+0.02(+0.34%)
Feb 19, 2008
6.945
7.028
6.945
7.028
112,105
+0.11(+1.55%)
Feb 18, 2008
6.897
6.980
6.778
6.921
0
+0.00(+0.00%)
Feb 15, 2008
6.897
6.980
6.778
6.921
225,467
+0.01(+0.17%)
Feb 14, 2008
6.861
6.933
6.849
6.909
291,222
+0.08(+1.22%)
Feb 13, 2008
6.980
7.064
6.826
6.826
195,771
-0.20(-2.88%)
Feb 12, 2008
7.004
7.075
6.968
7.028
281,699
-0.04(-0.51%)
Feb 11, 2008
6.921
7.075
6.921
7.064
97,969
+0.14(+2.06%)
Feb 08, 2008
6.849
7.028
6.849
6.921
158,265
-0.01(-0.17%)
Feb 07, 2008
6.885
6.980
6.885
6.933
208,805
-0.01(-0.17%)
Feb 06, 2008
6.909
7.040
6.909
6.945
139,175
+0.05(+0.69%)
Feb 05, 2008
6.933
6.945
6.885
6.897
110,513
+0.04(+0.52%)
Feb 04, 2008
6.849
7.004
6.849
6.861
87,121
-0.02(-0.35%)
Feb 01, 2008
6.802
6.897
6.802
6.885
88,004
+0.04(+0.52%)
Jan 31, 2008
6.933
6.945
6.838
6.849
79,132
-0.02(-0.35%)
Jan 30, 2008
6.838
6.945
6.838
6.873
146,408
+0.01(+0.17%)
Jan 29, 2008
6.814
6.885
6.814
6.861
84,010
+0.04(+0.52%)
Jan 28, 2008
6.802
6.838
6.802
6.826
68,093
+0.05(+0.70%)
Jan 25, 2008
6.754
6.790
6.731
6.778
156,331
+0.02(+0.35%)
Jan 24, 2008
6.814
6.873
6.731
6.754
161,797
+0.01(+0.18%)
Jan 23, 2008
6.814
6.814
6.731
6.742
135,307
-0.02(-0.35%)
Jan 22, 2008
6.707
6.885
6.695
6.766
138,671
-0.02(-0.35%)
Jan 21, 2008
6.814
6.873
6.778
6.790
0
+0.00(+0.00%)
Jan 18, 2008
6.814
6.873
6.778
6.790
151,958
-0.04(-0.52%)
Jan 17, 2008
6.790
6.897
6.790
6.826
161,174
+0.01(+0.17%)
Jan 16, 2008
6.754
6.873
6.754
6.814
169,566
+0.01(+0.17%)
Jan 15, 2008
6.707
6.838
6.707
6.802
249,705
+0.02(+0.35%)
Jan 14, 2008
6.731
6.778
6.671
6.778
179,603
+0.04(+0.53%)
Jan 11, 2008
6.766
6.802
6.695
6.742
117,563
+0.02(+0.35%)
Jan 10, 2008
6.612
6.731
6.612
6.719
91,494
+0.07(+1.07%)
Jan 09, 2008
6.612
6.683
6.564
6.647
128,288
+0.02(+0.36%)
Jan 08, 2008
6.695
6.778
6.624
6.624
75,012
-0.05(-0.71%)
Jan 07, 2008
6.671
6.731
6.659
6.671
118,354
-0.07(-1.06%)
Jan 04, 2008
6.695
6.802
6.695
6.742
123,757
+0.04(+0.53%)
Jan 03, 2008
6.624
6.719
6.600
6.707
120,993
+0.02(+0.36%)
Jan 02, 2008
6.659
6.707
6.588
6.683
193,080
+0.12(+1.81%)
Jan 01, 2008
6.564
6.612
6.540
6.564
0
+0.00(+0.00%)
Dec 31, 2007
6.564
6.612
6.540
6.564
261,016
+0.02(+0.36%)
Dec 28, 2007
6.516
6.540
6.493
6.540
254,733
+0.00(+0.00%)
Dec 27, 2007
6.457
6.564
6.445
6.540
168,725
-0.01(-0.18%)
Dec 26, 2007
6.481
6.600
6.481
6.552
239,347
+0.04(+0.55%)
Dec 24, 2007
6.398
6.516
6.398
6.516
123,198
+0.14(+2.24%)
Dec 21, 2007
6.505
6.505
6.374
6.374
273,306
-0.01(-0.19%)
Dec 20, 2007
6.433
6.576
6.386
6.386
196,444
-0.06(-0.92%)
Dec 19, 2007
6.481
6.576
6.433
6.445
220,690
-0.02(-0.37%)
Dec 18, 2007
6.576
6.576
6.445
6.469
137,662
-0.04(-0.55%)
Dec 17, 2007
6.457
6.576
6.457
6.505
229,324
-0.02(-0.36%)
Dec 14, 2007
6.576
6.659
6.493
6.528
234,118
-0.07(-1.08%)
Dec 13, 2007
6.516
6.624
6.481
6.600
136,737
+0.00(+0.00%)
Dec 12, 2007
6.540
6.624
6.516
6.600
252,450
+0.07(+1.09%)
Dec 11, 2007
6.481
6.671
6.219
6.528
857,088
+0.02(+0.37%)
Dec 10, 2007
6.564
6.600
6.314
6.505
614,644
-0.17(-2.50%)
Dec 07, 2007
6.766
6.814
6.279
6.671
1,004,757
-0.27(-3.94%)
Dec 06, 2007
6.956
6.992
6.802
6.945
271,708
-0.14(-2.01%)
Dec 05, 2007
7.028
7.087
6.802
7.087
220,663
+0.01(+0.17%)
Dec 04, 2007
6.956
7.099
6.956
7.075
123,871
+0.00(+0.00%)
Dec 03, 2007
6.945
7.123
6.897
7.075
189,296
+0.17(+2.41%)
Nov 30, 2007
6.731
6.909
6.719
6.909
141,110
+0.17(+2.47%)
Nov 29, 2007
6.933
6.933
6.719
6.742
118,415
-0.12(-1.73%)
Nov 28, 2007
6.826
6.861
6.802
6.861
117,479
+0.04(+0.52%)
Nov 27, 2007
6.766
6.849
6.766
6.826
100,408
+0.02(+0.35%)
Nov 26, 2007
6.790
6.838
6.778
6.802
140,269
+0.04(+0.53%)
Nov 23, 2007
6.707
6.814
6.707
6.766
39,187
+0.00(+0.00%)
Nov 21, 2007
6.742
6.802
6.742
6.766
111,677
+0.02(+0.35%)
Nov 20, 2007
6.790
6.814
6.695
6.742
141,278
+0.00(+0.00%)
Nov 19, 2007
6.731
6.790
6.719
6.742
137,914
+0.01(+0.18%)
Nov 16, 2007
6.719
6.802
6.719
6.731
124,207
+0.00(+0.00%)
Nov 15, 2007
6.600
6.742
6.600
6.731
142,204
-0.01(-0.18%)
Nov 14, 2007
6.802
6.814
6.671
6.742
110,499
+0.05(+0.71%)
Nov 13, 2007
6.719
6.802
6.172
6.695
256,403
-0.08(-1.23%)
Nov 12, 2007
6.742
6.778
6.421
6.778
331,919
+0.01(+0.18%)
Nov 09, 2007
6.707
6.821
6.707
6.766
126,898
+0.00(+0.00%)
Nov 08, 2007
6.885
6.885
6.695
6.766
211,160
-0.08(-1.22%)
Nov 07, 2007
6.885
6.921
6.826
6.849
207,796
-0.07(-1.03%)
Nov 06, 2007
6.873
6.933
6.873
6.921
126,561
+0.01(+0.17%)
Nov 05, 2007
6.873
6.933
6.849
6.909
145,735
-0.01(-0.17%)
Nov 02, 2007
6.980
6.980
6.873
6.921
70,891
-0.02(-0.34%)
Nov 01, 2007
6.897
6.956
6.897
6.945
83,000
+0.04(+0.52%)
Oct 31, 2007
7.004
7.016
6.873
6.909
113,527
-0.07(-1.02%)
Oct 30, 2007
6.956
6.992
6.909
6.980
124,711
+0.07(+1.03%)
Oct 29, 2007
6.909
6.968
6.897
6.909
87,373
-0.07(-1.02%)
Oct 26, 2007
6.945
6.992
6.933
6.980
94,464
-0.01(-0.17%)
Oct 25, 2007
6.992
7.016
6.778
6.992
172,813
-0.02(-0.34%)
Oct 24, 2007
6.992
7.052
6.956
7.016
105,790
-0.01(-0.17%)
Oct 23, 2007
6.897
7.075
6.885
7.028
173,906
+0.10(+1.37%)
Oct 22, 2007
6.861
6.933
6.861
6.933
118,152
+0.05(+0.69%)
Oct 19, 2007
6.909
6.945
6.814
6.885
107,808
-0.07(-1.03%)
Oct 18, 2007
6.968
7.028
6.897
6.956
116,638
-0.06(-0.85%)
Oct 17, 2007
6.945
7.031
6.933
7.016
119,918
+0.07(+1.03%)
Oct 16, 2007
6.921
7.075
6.909
6.945
117,647
-0.02(-0.34%)
Oct 15, 2007
7.040
7.075
6.933
6.968
127,318
-0.14(-2.01%)
Oct 12, 2007
7.004
7.111
7.004
7.111
67,191
+0.13(+1.87%)
Oct 11, 2007
7.171
7.171
6.968
6.980
187,193
-0.21(-2.98%)
Oct 10, 2007
7.087
7.194
7.075
7.194
117,479
+0.11(+1.51%)
Oct 09, 2007
7.087
7.135
7.052
7.087
108,649
+0.01(+0.17%)
Oct 08, 2007
7.123
7.135
7.075
7.075
71,816
-0.01(-0.17%)
Oct 05, 2007
7.123
7.135
7.075
7.087
89,139
+0.01(+0.17%)
Oct 04, 2007
7.123
7.147
7.075
7.075
63,911
-0.04(-0.50%)
Oct 03, 2007
7.194
7.218
7.099
7.111
159,863
-0.06(-0.83%)
Oct 02, 2007
7.182
7.230
7.171
7.171
94,017
-0.02(-0.33%)
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.