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 Core Bond Trust
(NY:
BHK
)
10.65
+0.14 (+1.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
6.341
6.356
6.332
6.356
154,023
-0.00(-0.08%)
Sep 27, 2013
6.332
6.361
6.312
6.361
145,715
+0.03(+0.46%)
Sep 26, 2013
6.312
6.342
6.288
6.332
265,642
+0.00(+0.00%)
Sep 25, 2013
6.297
6.332
6.288
6.332
196,425
+0.06(+0.94%)
Sep 24, 2013
6.244
6.302
6.234
6.273
240,219
+0.00(+0.00%)
Sep 23, 2013
6.273
6.297
6.209
6.273
240,378
+0.01(+0.23%)
Sep 20, 2013
6.258
6.288
6.195
6.258
480,088
-0.02(-0.31%)
Sep 19, 2013
6.234
6.293
6.205
6.278
418,403
+0.02(+0.39%)
Sep 18, 2013
6.117
6.268
6.097
6.253
218,459
+0.14(+2.24%)
Sep 17, 2013
6.068
6.121
6.068
6.117
188,721
+0.04(+0.72%)
Sep 16, 2013
6.075
6.107
6.024
6.073
275,465
+0.05(+0.81%)
Sep 13, 2013
6.019
6.029
5.999
6.024
168,172
+0.01(+0.15%)
Sep 12, 2013
6.033
6.043
6.014
6.015
173,126
+0.00(+0.06%)
Sep 11, 2013
6.021
6.035
6.001
6.011
179,457
-0.00(-0.08%)
Sep 10, 2013
6.045
6.069
6.016
6.016
220,231
-0.03(-0.48%)
Sep 09, 2013
6.045
6.069
6.031
6.045
216,473
-0.01(-0.16%)
Sep 06, 2013
6.050
6.074
6.029
6.055
246,312
+0.00(+0.00%)
Sep 05, 2013
6.079
6.084
6.055
6.055
279,104
-0.04(-0.72%)
Sep 04, 2013
6.113
6.113
6.074
6.099
291,656
+0.01(+0.24%)
Sep 03, 2013
6.045
6.104
6.045
6.084
167,252
+0.01(+0.16%)
Aug 30, 2013
6.079
6.118
6.065
6.074
203,678
-0.03(-0.56%)
Aug 29, 2013
6.060
6.108
6.016
6.108
323,977
+0.08(+1.29%)
Aug 28, 2013
6.001
6.035
6.001
6.031
197,068
+0.00(+0.00%)
Aug 27, 2013
5.987
6.066
5.987
6.031
254,352
+0.01(+0.24%)
Aug 26, 2013
6.021
6.050
6.011
6.016
303,697
+0.00(+0.00%)
Aug 23, 2013
5.992
6.050
5.992
6.016
342,985
+0.01(+0.24%)
Aug 22, 2013
6.055
6.060
5.963
6.001
300,888
-0.02(-0.32%)
Aug 21, 2013
6.069
6.069
6.021
6.021
143,019
-0.04(-0.73%)
Aug 20, 2013
6.045
6.094
6.040
6.065
279,161
+0.01(+0.09%)
Aug 19, 2013
6.079
6.089
6.046
6.060
392,624
-0.03(-0.56%)
Aug 16, 2013
6.123
6.142
6.094
6.094
218,111
-0.06(-0.95%)
Aug 15, 2013
6.167
6.167
6.108
6.152
155,724
-0.03(-0.47%)
Aug 14, 2013
6.201
6.201
6.152
6.181
200,540
+0.00(+0.00%)
Aug 13, 2013
6.191
6.210
6.157
6.181
186,435
+0.00(+0.04%)
Aug 12, 2013
6.169
6.183
6.145
6.179
207,083
+0.02(+0.31%)
Aug 09, 2013
6.145
6.174
6.125
6.159
276,467
+0.00(+0.08%)
Aug 08, 2013
6.101
6.183
6.096
6.154
174,900
+0.02(+0.31%)
Aug 07, 2013
6.111
6.169
6.106
6.135
126,370
+0.00(+0.08%)
Aug 06, 2013
6.111
6.145
6.111
6.130
167,993
-0.00(-0.08%)
Aug 05, 2013
6.212
6.237
6.121
6.135
199,228
-0.10(-1.63%)
Aug 02, 2013
6.193
6.266
6.188
6.237
150,163
+0.03(+0.47%)
Aug 01, 2013
6.198
6.265
6.198
6.208
178,212
-0.03(-0.54%)
Jul 31, 2013
6.232
6.241
6.174
6.241
241,086
+0.03(+0.54%)
Jul 30, 2013
6.232
6.232
6.179
6.208
191,423
-0.00(-0.08%)
Jul 29, 2013
6.203
6.244
6.189
6.212
221,383
+0.00(+0.00%)
Jul 26, 2013
6.241
6.256
6.203
6.212
188,016
-0.03(-0.46%)
Jul 25, 2013
6.222
6.256
6.212
6.241
101,455
-0.00(-0.08%)
Jul 24, 2013
6.275
6.275
6.242
6.246
132,971
-0.05(-0.77%)
Jul 23, 2013
6.324
6.324
6.281
6.295
165,372
-0.01(-0.23%)
Jul 22, 2013
6.261
6.333
6.232
6.309
365,473
+0.05(+0.85%)
Jul 19, 2013
6.237
6.256
6.227
6.256
262,002
-0.01(-0.22%)
Jul 18, 2013
6.237
6.280
6.232
6.270
165,525
+0.03(+0.53%)
Jul 17, 2013
6.183
6.261
6.179
6.237
228,455
+0.05(+0.86%)
Jul 16, 2013
6.203
6.208
6.179
6.183
210,296
-0.02(-0.39%)
Jul 15, 2013
6.203
6.241
6.198
6.208
182,562
+0.00(+0.08%)
Jul 12, 2013
6.193
6.231
6.193
6.203
131,162
-0.03(-0.47%)
Jul 11, 2013
6.159
6.270
6.159
6.232
259,563
+0.10(+1.70%)
Jul 10, 2013
6.128
6.180
6.118
6.128
260,946
-0.01(-0.23%)
Jul 09, 2013
6.065
6.166
6.070
6.142
312,976
+0.07(+1.19%)
Jul 08, 2013
6.075
6.142
6.060
6.070
255,607
-0.01(-0.24%)
Jul 05, 2013
6.195
6.195
6.084
6.084
197,398
-0.13(-2.16%)
Jul 03, 2013
6.209
6.262
6.209
6.219
116,396
-0.03(-0.54%)
Jul 02, 2013
6.233
6.320
6.233
6.252
201,673
-0.02(-0.38%)
Jul 01, 2013
6.276
6.382
6.262
6.276
280,589
-0.03(-0.53%)
Jun 28, 2013
6.276
6.329
6.219
6.310
350,334
+0.00(+0.00%)
Jun 27, 2013
6.200
6.310
6.167
6.310
211,971
+0.10(+1.62%)
Jun 26, 2013
6.137
6.219
6.132
6.209
259,411
+0.11(+1.81%)
Jun 25, 2013
6.094
6.175
6.056
6.099
346,971
+0.01(+0.24%)
Jun 24, 2013
6.094
6.113
5.964
6.084
520,970
-0.09(-1.48%)
Jun 21, 2013
6.190
6.272
6.171
6.176
375,745
-0.09(-1.38%)
Jun 20, 2013
6.315
6.353
6.257
6.262
265,675
-0.11(-1.73%)
Jun 19, 2013
6.430
6.459
6.361
6.373
178,026
-0.08(-1.26%)
Jun 18, 2013
6.464
6.469
6.430
6.454
330,556
+0.00(+0.00%)
Jun 17, 2013
6.435
6.469
6.421
6.454
143,598
+0.04(+0.67%)
Jun 14, 2013
6.440
6.502
6.399
6.411
146,540
-0.00(-0.07%)
Jun 13, 2013
6.430
6.483
6.387
6.416
271,285
-0.02(-0.30%)
Jun 12, 2013
6.459
6.488
6.401
6.435
365,450
-0.02(-0.28%)
Jun 11, 2013
6.400
6.462
6.400
6.453
250,114
-0.02(-0.37%)
Jun 10, 2013
6.567
6.577
6.468
6.477
197,660
-0.11(-1.67%)
Jun 07, 2013
6.629
6.644
6.572
6.586
164,965
-0.07(-1.01%)
Jun 06, 2013
6.601
6.658
6.601
6.653
253,357
+0.04(+0.58%)
Jun 05, 2013
6.543
6.634
6.543
6.615
344,727
+0.03(+0.51%)
Jun 04, 2013
6.453
6.582
6.453
6.582
202,428
+0.07(+1.10%)
Jun 03, 2013
6.405
6.563
6.357
6.510
520,947
-0.11(-1.73%)
May 31, 2013
6.696
6.703
6.591
6.625
269,694
-0.11(-1.56%)
May 30, 2013
6.658
6.734
6.620
6.730
209,042
+0.04(+0.57%)
May 29, 2013
6.825
6.878
6.634
6.692
461,528
-0.18(-2.64%)
May 28, 2013
6.954
6.973
6.873
6.873
199,327
-0.09(-1.30%)
May 24, 2013
6.978
7.002
6.949
6.964
140,283
-0.05(-0.68%)
May 23, 2013
7.035
7.035
6.973
7.012
127,909
+0.00(+0.00%)
May 22, 2013
7.026
7.069
7.007
7.012
145,793
-0.04(-0.61%)
May 21, 2013
7.007
7.055
6.997
7.055
210,769
+0.07(+1.03%)
May 20, 2013
7.031
7.031
6.983
6.983
127,271
-0.04(-0.61%)
May 17, 2013
7.026
7.035
7.007
7.026
127,162
+0.00(+0.00%)
May 16, 2013
7.026
7.026
6.988
7.026
143,151
+0.00(+0.07%)
May 15, 2013
7.012
7.026
6.997
7.021
127,932
+0.01(+0.20%)
May 13, 2013
7.031
7.040
6.973
7.007
217,599
+0.00(+0.02%)
May 10, 2013
7.034
7.053
7.005
7.005
118,408
-0.03(-0.47%)
May 09, 2013
7.062
7.084
7.024
7.039
161,940
-0.05(-0.67%)
May 08, 2013
7.086
7.100
7.053
7.086
183,238
+0.00(+0.07%)
May 07, 2013
7.100
7.128
7.081
7.081
120,887
-0.04(-0.60%)
May 06, 2013
7.134
7.143
7.098
7.124
110,758
+0.01(+0.13%)
May 03, 2013
7.129
7.138
7.081
7.115
149,442
-0.02(-0.33%)
May 02, 2013
7.176
7.176
7.132
7.138
111,549
-0.02(-0.27%)
May 01, 2013
7.100
7.157
7.099
7.157
91,606
+0.05(+0.74%)
Apr 30, 2013
7.072
7.127
7.072
7.105
126,158
+0.00(+0.07%)
Apr 29, 2013
7.124
7.135
7.077
7.100
92,622
-0.01(-0.20%)
Apr 26, 2013
7.134
7.134
7.115
7.115
118,686
-0.02(-0.27%)
Apr 25, 2013
7.110
7.157
7.100
7.134
157,648
+0.01(+0.13%)
Apr 24, 2013
7.100
7.129
7.096
7.124
102,186
+0.02(+0.27%)
Apr 23, 2013
7.100
7.105
7.053
7.105
80,446
+0.05(+0.67%)
Apr 22, 2013
7.029
7.062
7.029
7.058
71,527
+0.01(+0.20%)
Apr 19, 2013
7.034
7.043
7.010
7.043
81,559
+0.03(+0.41%)
Apr 18, 2013
7.020
7.020
6.986
7.015
57,566
+0.02(+0.27%)
Apr 17, 2013
7.015
7.024
6.967
6.996
114,852
+0.00(+0.07%)
Apr 16, 2013
6.991
7.010
6.982
6.991
69,654
-0.01(-0.20%)
Apr 15, 2013
7.015
7.015
6.982
7.005
68,964
-0.01(-0.14%)
Apr 12, 2013
6.986
7.020
6.986
7.015
109,760
+0.03(+0.48%)
Apr 11, 2013
7.010
7.010
6.944
6.982
85,430
+0.01(+0.09%)
Apr 10, 2013
6.942
6.990
6.933
6.975
177,710
+0.02(+0.34%)
Apr 09, 2013
6.994
6.994
6.933
6.952
99,632
-0.02(-0.27%)
Apr 08, 2013
6.933
6.971
6.923
6.971
148,980
+0.01(+0.20%)
Apr 05, 2013
6.919
6.961
6.900
6.956
132,729
+0.03(+0.41%)
Apr 04, 2013
6.904
6.928
6.876
6.928
151,811
+0.02(+0.34%)
Apr 03, 2013
6.956
6.956
6.904
6.904
135,277
-0.03(-0.48%)
Apr 02, 2013
6.971
6.971
6.895
6.938
212,624
+0.00(+0.07%)
Apr 01, 2013
6.975
6.975
6.881
6.933
161,946
-0.04(-0.54%)
Mar 28, 2013
6.928
6.971
6.895
6.971
179,254
+0.09(+1.24%)
Mar 27, 2013
6.942
6.942
6.857
6.886
160,417
-0.02(-0.27%)
Mar 26, 2013
6.956
6.956
6.895
6.904
184,834
-0.00(-0.07%)
Mar 25, 2013
6.919
6.961
6.895
6.909
181,519
-0.03(-0.41%)
Mar 22, 2013
6.928
6.947
6.909
6.938
194,369
+0.03(+0.48%)
Mar 21, 2013
6.900
6.909
6.881
6.904
159,170
+0.01(+0.21%)
Mar 20, 2013
6.904
6.904
6.857
6.890
166,812
+0.04(+0.55%)
Mar 19, 2013
6.748
6.852
6.748
6.852
191,256
+0.14(+2.04%)
Mar 18, 2013
6.630
6.725
6.630
6.715
253,253
+0.07(+1.00%)
Mar 15, 2013
6.673
6.777
6.635
6.649
335,658
-0.08(-1.13%)
Mar 14, 2013
6.871
6.871
6.677
6.725
678,433
-0.11(-1.59%)
Mar 13, 2013
6.933
6.933
6.824
6.834
269,603
-0.07(-1.01%)
Mar 12, 2013
6.889
6.945
6.851
6.903
214,100
+0.00(+0.07%)
Mar 11, 2013
6.941
6.941
6.898
6.898
116,838
-0.04(-0.61%)
Mar 08, 2013
6.964
6.964
6.912
6.941
120,087
-0.03(-0.47%)
Mar 07, 2013
6.964
6.974
6.909
6.974
173,531
+0.02(+0.27%)
Mar 06, 2013
6.988
7.030
6.880
6.955
636,726
-0.06(-0.87%)
Mar 05, 2013
6.969
7.016
6.964
7.016
135,924
+0.02(+0.34%)
Mar 04, 2013
7.040
7.058
6.974
6.992
189,797
-0.08(-1.20%)
Mar 01, 2013
7.011
7.077
7.011
7.077
166,142
+0.02(+0.33%)
Feb 28, 2013
7.049
7.124
7.016
7.054
240,235
+0.02(+0.33%)
Feb 27, 2013
6.983
7.030
6.969
7.030
122,094
+0.03(+0.40%)
Feb 26, 2013
6.988
7.007
6.955
7.002
134,898
+0.04(+0.61%)
Feb 25, 2013
6.927
6.969
6.927
6.960
216,391
+0.02(+0.27%)
Feb 22, 2013
6.917
6.964
6.912
6.941
188,917
+0.00(+0.00%)
Feb 21, 2013
6.912
7.011
6.912
6.941
187,079
+0.03(+0.41%)
Feb 20, 2013
6.941
7.030
6.908
6.912
262,362
-0.03(-0.41%)
Feb 19, 2013
6.988
7.016
6.936
6.941
254,297
-0.03(-0.47%)
Feb 15, 2013
7.044
7.049
6.941
6.974
309,757
-0.08(-1.20%)
Feb 14, 2013
7.185
7.185
7.044
7.058
223,523
-0.08(-1.06%)
Feb 13, 2013
7.232
7.232
7.105
7.134
171,440
-0.03(-0.37%)
Feb 12, 2013
7.292
7.292
7.142
7.160
170,240
-0.05(-0.65%)
Feb 11, 2013
7.189
7.225
7.184
7.207
86,114
+0.03(+0.39%)
Feb 08, 2013
7.203
7.212
7.170
7.179
103,707
+0.00(+0.00%)
Feb 07, 2013
7.249
7.287
7.151
7.179
201,871
-0.03(-0.45%)
Feb 06, 2013
7.212
7.249
7.193
7.212
104,693
+0.02(+0.26%)
Feb 04, 2013
7.296
7.296
7.165
7.193
125,609
-0.05(-0.71%)
Feb 01, 2013
7.296
7.310
7.179
7.245
218,153
+0.05(+0.72%)
Jan 31, 2013
7.418
7.419
7.160
7.193
207,935
-0.21(-2.78%)
Jan 30, 2013
7.338
7.399
7.282
7.399
190,538
+0.09(+1.28%)
Jan 29, 2013
7.404
7.404
7.263
7.306
142,694
+0.00(+0.06%)
Jan 28, 2013
7.418
7.418
7.250
7.301
158,662
-0.11(-1.52%)
Jan 25, 2013
7.441
7.446
7.362
7.413
266,601
+0.00(+0.06%)
Jan 24, 2013
7.423
7.437
7.394
7.409
101,225
+0.05(+0.64%)
Jan 23, 2013
7.362
7.376
7.343
7.362
187,822
+0.02(+0.26%)
Jan 22, 2013
7.376
7.376
7.315
7.343
160,471
+0.02(+0.26%)
Jan 18, 2013
7.371
7.371
7.296
7.324
190,705
+0.00(+0.06%)
Jan 17, 2013
7.282
7.352
7.215
7.320
181,136
+0.08(+1.17%)
Jan 16, 2013
7.235
7.235
7.177
7.235
174,647
+0.07(+0.98%)
Jan 15, 2013
7.235
7.235
7.137
7.165
236,873
+0.03(+0.39%)
Jan 14, 2013
7.160
7.160
7.090
7.137
135,577
+0.00(+0.07%)
Jan 11, 2013
7.057
7.133
7.057
7.132
178,967
+0.05(+0.73%)
Jan 10, 2013
7.118
7.146
7.040
7.081
217,162
-0.01(-0.20%)
Jan 09, 2013
7.235
7.235
7.034
7.095
357,040
-0.13(-1.75%)
Jan 08, 2013
7.310
7.310
7.186
7.221
132,113
-0.06(-0.84%)
Jan 07, 2013
7.221
7.290
7.174
7.282
125,664
+0.08(+1.11%)
Jan 04, 2013
7.249
7.249
7.170
7.203
115,413
-0.01(-0.13%)
Jan 03, 2013
7.142
7.217
7.137
7.212
156,172
+0.05(+0.72%)
Jan 02, 2013
7.071
7.163
6.978
7.160
151,528
+0.18(+2.62%)
Dec 31, 2012
7.001
7.071
6.950
6.978
185,589
-0.05(-0.67%)
Dec 28, 2012
7.029
7.062
6.972
7.025
98,138
-0.04(-0.60%)
Dec 27, 2012
7.146
7.179
7.034
7.067
138,528
-0.05(-0.71%)
Dec 26, 2012
7.117
7.145
7.108
7.117
109,576
+0.00(+0.00%)
Dec 24, 2012
7.085
7.122
7.066
7.117
67,089
+0.03(+0.46%)
Dec 21, 2012
6.983
7.085
6.975
7.085
143,115
+0.10(+1.46%)
Dec 20, 2012
6.922
7.006
6.922
6.983
127,719
+0.07(+1.01%)
Dec 19, 2012
6.997
7.011
6.885
6.913
220,194
-0.12(-1.72%)
Dec 18, 2012
7.090
7.099
6.992
7.034
116,172
-0.04(-0.53%)
Dec 17, 2012
7.011
7.099
6.964
7.071
214,520
+0.05(+0.73%)
Dec 14, 2012
7.094
7.127
6.987
7.020
100,726
-0.05(-0.72%)
Dec 13, 2012
7.136
7.159
7.024
7.071
135,613
-0.04(-0.59%)
Dec 12, 2012
7.090
7.154
7.070
7.113
203,921
+0.01(+0.15%)
Dec 11, 2012
6.991
7.111
6.991
7.102
161,529
+0.12(+1.79%)
Dec 10, 2012
6.880
7.005
6.871
6.977
231,059
+0.10(+1.41%)
Dec 07, 2012
6.968
6.982
6.866
6.880
209,827
-0.09(-1.33%)
Dec 06, 2012
7.033
7.075
6.963
6.973
178,630
-0.05(-0.72%)
Dec 05, 2012
7.093
7.139
7.005
7.023
157,112
-0.10(-1.43%)
Dec 04, 2012
7.033
7.125
7.010
7.125
157,852
-0.04(-0.52%)
Nov 30, 2012
7.250
7.277
7.162
7.162
213,677
-0.12(-1.65%)
Nov 29, 2012
7.236
7.287
7.218
7.282
180,935
+0.01(+0.13%)
Nov 28, 2012
7.282
7.370
7.236
7.273
237,318
-0.05(-0.63%)
Nov 27, 2012
7.328
7.328
7.245
7.319
237,606
+0.01(+0.13%)
Nov 26, 2012
7.333
7.356
7.287
7.310
277,106
+0.00(+0.06%)
Nov 23, 2012
7.227
7.305
7.227
7.305
54,299
+0.08(+1.09%)
Nov 21, 2012
7.176
7.231
7.167
7.227
114,999
+0.06(+0.90%)
Nov 20, 2012
7.125
7.166
7.042
7.162
158,590
+0.05(+0.71%)
Nov 19, 2012
6.991
7.111
6.987
7.111
265,640
+0.19(+2.74%)
Nov 16, 2012
6.751
6.922
6.751
6.922
304,738
+0.21(+3.17%)
Nov 15, 2012
7.028
7.028
6.515
6.709
779,423
-0.34(-4.85%)
Nov 14, 2012
7.231
7.273
7.051
7.051
347,736
-0.25(-3.48%)
Nov 13, 2012
7.384
7.439
7.291
7.305
285,205
-0.14(-1.90%)
Nov 12, 2012
7.452
7.475
7.401
7.447
139,953
+0.01(+0.18%)
Nov 09, 2012
7.360
7.433
7.360
7.433
118,557
+0.06(+0.81%)
Nov 08, 2012
7.369
7.424
7.360
7.374
193,855
-0.06(-0.74%)
Nov 07, 2012
7.360
7.452
7.337
7.429
152,732
+0.07(+0.94%)
Nov 06, 2012
7.337
7.369
7.337
7.360
124,970
+0.05(+0.63%)
Nov 05, 2012
7.374
7.374
7.282
7.314
130,249
-0.08(-1.12%)
Nov 02, 2012
7.309
7.406
7.236
7.397
162,119
+0.11(+1.45%)
Nov 01, 2012
7.277
7.323
7.061
7.291
202,331
+0.04(+0.51%)
Oct 31, 2012
7.286
7.286
7.130
7.254
458,355
-0.01(-0.13%)
Oct 26, 2012
7.236
7.263
7.263
7.263
268,050
+0.06(+0.83%)
Oct 25, 2012
7.254
7.272
7.185
7.203
176,080
-0.09(-1.20%)
Oct 24, 2012
7.259
7.291
7.176
7.291
238,630
+0.04(+0.57%)
Oct 23, 2012
7.194
7.249
7.158
7.249
142,438
+0.13(+1.81%)
Oct 19, 2012
7.010
7.144
7.010
7.121
147,069
+0.12(+1.78%)
Oct 18, 2012
7.102
7.125
6.987
6.996
147,171
-0.14(-2.00%)
Oct 17, 2012
7.134
7.139
7.061
7.139
128,353
+0.05(+0.71%)
Oct 16, 2012
7.222
7.222
7.056
7.088
234,186
-0.13(-1.78%)
Oct 15, 2012
7.222
7.226
7.182
7.217
103,591
+0.03(+0.38%)
Oct 12, 2012
7.291
7.291
7.153
7.190
190,046
+0.03(+0.45%)
Oct 11, 2012
7.259
7.259
7.111
7.157
204,677
+0.07(+0.93%)
Oct 10, 2012
7.211
7.252
7.082
7.092
170,195
-0.10(-1.34%)
Oct 09, 2012
7.270
7.302
7.151
7.188
137,066
-0.07(-0.95%)
Oct 08, 2012
7.275
7.321
7.192
7.256
147,472
-0.00(-0.06%)
Oct 05, 2012
7.284
7.316
7.220
7.261
106,618
+0.00(+0.06%)
Oct 04, 2012
7.284
7.284
7.220
7.256
171,999
-0.03(-0.44%)
Oct 03, 2012
7.275
7.288
7.238
7.288
165,993
+0.01(+0.19%)
Oct 02, 2012
7.229
7.275
7.202
7.275
177,008
+0.08(+1.15%)
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.