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
Nuveen Preferred & Income Opportunities Fund
(NY:
JPC
)
7.130
-0.050 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 29, 2024
7.160
7.170
7.080
7.130
582,285
-0.05(-0.70%)
May 28, 2024
7.220
7.220
7.180
7.180
465,462
-0.04(-0.55%)
May 24, 2024
7.180
7.220
7.161
7.220
411,370
+0.08(+1.12%)
May 23, 2024
7.240
7.240
7.115
7.140
674,173
-0.10(-1.38%)
May 22, 2024
7.230
7.250
7.210
7.240
540,623
+0.01(+0.14%)
May 21, 2024
7.210
7.230
7.180
7.230
511,541
+0.04(+0.56%)
May 20, 2024
7.190
7.230
7.170
7.190
655,841
+0.03(+0.42%)
May 17, 2024
7.210
7.220
7.160
7.160
776,156
-0.03(-0.42%)
May 16, 2024
7.200
7.210
7.160
7.190
712,317
-0.01(-0.14%)
May 15, 2024
7.210
7.210
7.170
7.200
487,853
+0.04(+0.56%)
May 14, 2024
7.130
7.180
7.120
7.160
578,322
+0.03(+0.39%)
May 13, 2024
7.162
7.162
7.113
7.133
497,288
+0.01(+0.14%)
May 10, 2024
7.152
7.162
7.113
7.123
525,942
-0.04(-0.55%)
May 09, 2024
7.133
7.182
7.123
7.162
614,840
-0.01(-0.14%)
May 08, 2024
7.152
7.202
7.142
7.172
703,841
+0.02(+0.28%)
May 07, 2024
7.172
7.202
7.123
7.152
543,139
+0.00(+0.00%)
May 06, 2024
7.182
7.182
7.123
7.152
578,911
+0.01(+0.14%)
May 03, 2024
7.142
7.182
7.113
7.142
811,938
+0.04(+0.56%)
May 02, 2024
7.073
7.113
7.053
7.103
631,462
+0.04(+0.56%)
May 01, 2024
7.023
7.075
7.003
7.063
745,380
+0.07(+0.99%)
Apr 30, 2024
6.993
7.033
6.983
6.993
824,642
+0.00(+0.00%)
Apr 29, 2024
6.974
7.013
6.954
6.993
465,968
+0.03(+0.43%)
Apr 26, 2024
6.944
6.964
6.924
6.964
431,259
+0.04(+0.57%)
Apr 25, 2024
6.914
6.934
6.874
6.924
629,225
-0.06(-0.85%)
Apr 24, 2024
6.944
6.983
6.894
6.983
893,583
+0.05(+0.72%)
Apr 23, 2024
6.884
6.969
6.874
6.934
688,837
+0.08(+1.16%)
Apr 22, 2024
6.834
6.864
6.834
6.854
509,824
+0.05(+0.73%)
Apr 19, 2024
6.834
6.874
6.805
6.805
527,701
-0.01(-0.15%)
Apr 18, 2024
6.844
6.854
6.815
6.815
515,057
-0.02(-0.29%)
Apr 17, 2024
6.805
6.834
6.755
6.834
651,543
+0.06(+0.88%)
Apr 16, 2024
6.735
6.815
6.676
6.775
1,025,272
+0.02(+0.29%)
Apr 15, 2024
6.894
6.894
6.745
6.755
1,019,638
-0.11(-1.59%)
Apr 12, 2024
6.924
6.944
6.864
6.864
586,848
-0.07(-1.04%)
Apr 11, 2024
6.996
6.996
6.907
6.936
828,268
-0.02(-0.28%)
Apr 10, 2024
7.005
7.030
6.946
6.956
1,047,507
-0.08(-1.12%)
Apr 09, 2024
7.074
7.084
7.035
7.035
535,283
-0.01(-0.14%)
Apr 08, 2024
7.055
7.084
7.015
7.045
523,082
+0.02(+0.28%)
Apr 05, 2024
7.015
7.065
7.015
7.025
460,822
-0.01(-0.14%)
Apr 04, 2024
7.065
7.084
7.035
7.035
599,698
-0.03(-0.42%)
Apr 03, 2024
7.055
7.084
7.035
7.065
564,350
-0.01(-0.14%)
Apr 02, 2024
7.045
7.074
7.015
7.074
696,829
+0.01(+0.14%)
Apr 01, 2024
7.094
7.094
7.035
7.065
1,115,999
-0.03(-0.42%)
Mar 28, 2024
7.035
7.104
7.005
7.094
970,823
+0.06(+0.84%)
Mar 27, 2024
7.045
7.124
6.986
7.035
1,640,608
-0.01(-0.14%)
Mar 26, 2024
7.065
7.104
7.015
7.045
1,155,178
+0.02(+0.28%)
Mar 25, 2024
7.124
7.144
7.015
7.025
1,240,279
-0.07(-0.97%)
Mar 22, 2024
7.144
7.144
7.074
7.094
611,700
-0.02(-0.28%)
Mar 21, 2024
7.153
7.153
7.099
7.114
763,928
-0.01(-0.14%)
Mar 20, 2024
7.065
7.124
7.035
7.124
831,574
+0.05(+0.70%)
Mar 19, 2024
7.015
7.074
7.015
7.074
381,176
+0.07(+0.99%)
Mar 18, 2024
7.074
7.074
6.996
7.005
739,000
-0.01(-0.14%)
Mar 15, 2024
7.035
7.054
7.006
7.015
501,266
-0.01(-0.14%)
Mar 14, 2024
7.084
7.104
7.010
7.025
655,359
-0.05(-0.73%)
Mar 13, 2024
7.038
7.116
7.028
7.077
839,750
+0.06(+0.84%)
Mar 12, 2024
7.048
7.048
7.008
7.018
598,058
-0.02(-0.28%)
Mar 11, 2024
7.038
7.067
7.028
7.038
715,204
-0.03(-0.42%)
Mar 08, 2024
7.057
7.067
7.023
7.067
555,523
+0.03(+0.42%)
Mar 07, 2024
6.998
7.038
6.998
7.038
743,908
+0.04(+0.56%)
Mar 06, 2024
7.048
7.048
6.979
6.998
565,116
-0.02(-0.28%)
Mar 05, 2024
7.028
7.052
7.003
7.018
613,094
-0.01(-0.14%)
Mar 04, 2024
6.969
7.038
6.949
7.028
1,049,115
+0.02(+0.28%)
Mar 01, 2024
7.008
7.038
6.989
7.008
1,147,333
+0.00(+0.00%)
Feb 29, 2024
7.008
7.018
6.964
7.008
719,953
+0.00(+0.00%)
Feb 28, 2024
6.998
7.018
6.969
7.008
757,886
+0.02(+0.28%)
Feb 27, 2024
6.989
7.028
6.979
6.989
747,230
-0.02(-0.28%)
Feb 26, 2024
7.018
7.018
6.920
7.008
861,985
+0.02(+0.28%)
Feb 23, 2024
6.940
7.008
6.930
6.989
652,281
+0.08(+1.13%)
Feb 22, 2024
6.930
6.940
6.900
6.910
822,684
+0.00(+0.00%)
Feb 21, 2024
6.910
6.940
6.905
6.910
419,193
+0.00(+0.00%)
Feb 20, 2024
6.861
6.920
6.842
6.910
1,025,115
+0.03(+0.43%)
Feb 16, 2024
6.842
6.920
6.832
6.881
1,094,610
-0.01(-0.14%)
Feb 15, 2024
6.881
6.900
6.837
6.891
1,222,226
-0.01(-0.14%)
Feb 14, 2024
6.891
6.915
6.851
6.900
907,955
+0.03(+0.39%)
Feb 13, 2024
6.932
6.951
6.835
6.874
1,224,980
-0.13(-1.81%)
Feb 12, 2024
6.961
7.000
6.912
7.000
923,434
+0.08(+1.13%)
Feb 09, 2024
6.893
6.942
6.883
6.922
782,666
+0.03(+0.42%)
Feb 08, 2024
6.971
6.981
6.878
6.893
1,435,513
-0.08(-1.12%)
Feb 07, 2024
7.049
7.068
6.961
6.971
975,689
-0.08(-1.11%)
Feb 06, 2024
7.010
7.059
6.981
7.049
761,437
+0.05(+0.70%)
Feb 05, 2024
7.010
7.029
6.981
7.000
776,734
-0.03(-0.42%)
Feb 02, 2024
7.078
7.097
7.010
7.029
894,697
-0.08(-1.10%)
Feb 01, 2024
7.136
7.166
7.049
7.107
1,326,044
+0.03(+0.41%)
Jan 31, 2024
7.117
7.127
7.059
7.078
1,140,578
-0.02(-0.27%)
Jan 30, 2024
7.107
7.146
7.039
7.097
1,031,945
+0.00(+0.00%)
Jan 29, 2024
7.020
7.107
7.020
7.097
1,042,778
+0.08(+1.11%)
Jan 26, 2024
6.961
7.029
6.937
7.020
1,224,050
+0.06(+0.84%)
Jan 25, 2024
6.951
6.961
6.922
6.961
1,081,703
+0.05(+0.70%)
Jan 24, 2024
6.961
6.979
6.883
6.912
1,441,518
-0.04(-0.56%)
Jan 23, 2024
6.912
6.961
6.888
6.951
1,782,148
+0.05(+0.71%)
Jan 22, 2024
6.903
6.922
6.835
6.903
2,454,023
+0.10(+1.43%)
Jan 19, 2024
6.864
6.874
6.737
6.805
4,520,029
+0.15(+2.19%)
Jan 18, 2024
6.689
6.689
6.620
6.659
513,860
+0.01(+0.15%)
Jan 17, 2024
6.689
6.698
6.620
6.650
620,217
-0.05(-0.73%)
Jan 16, 2024
6.718
6.718
6.689
6.698
711,492
-0.05(-0.72%)
Jan 12, 2024
6.766
6.791
6.708
6.747
626,068
+0.00(+0.00%)
Jan 11, 2024
6.757
6.757
6.698
6.747
1,136,038
-0.00(-0.04%)
Jan 10, 2024
6.740
6.759
6.691
6.749
1,148,254
+0.01(+0.14%)
Jan 09, 2024
6.653
6.740
6.653
6.740
1,084,029
+0.07(+1.01%)
Jan 08, 2024
6.633
6.691
6.624
6.672
897,719
+0.06(+0.88%)
Jan 05, 2024
6.614
6.662
6.585
6.614
1,100,551
+0.00(+0.00%)
Jan 04, 2024
6.595
6.633
6.575
6.614
819,926
-0.02(-0.29%)
Jan 03, 2024
6.595
6.633
6.546
6.633
901,322
+0.03(+0.44%)
Jan 02, 2024
6.537
6.604
6.508
6.604
1,148,830
+0.07(+1.04%)
Dec 29, 2023
6.517
6.537
6.443
6.537
1,692,598
+0.05(+0.75%)
Dec 28, 2023
6.479
6.517
6.459
6.488
1,458,013
-0.01(-0.15%)
Dec 27, 2023
6.488
6.527
6.450
6.498
1,987,256
+0.01(+0.15%)
Dec 26, 2023
6.517
6.527
6.468
6.488
1,338,639
+0.00(+0.00%)
Dec 22, 2023
6.498
6.527
6.459
6.488
1,002,190
+0.03(+0.45%)
Dec 21, 2023
6.469
6.474
6.430
6.459
886,594
+0.03(+0.45%)
Dec 20, 2023
6.469
6.508
6.401
6.430
1,522,425
-0.05(-0.75%)
Dec 19, 2023
6.498
6.537
6.459
6.479
1,567,826
-0.03(-0.45%)
Dec 18, 2023
6.508
6.537
6.469
6.508
1,484,673
-0.01(-0.15%)
Dec 15, 2023
6.556
6.595
6.517
6.517
969,748
-0.02(-0.30%)
Dec 14, 2023
6.498
6.662
6.488
6.537
1,350,931
+0.09(+1.46%)
Dec 13, 2023
6.375
6.462
6.327
6.442
1,125,532
+0.07(+1.05%)
Dec 12, 2023
6.327
6.385
6.289
6.375
1,147,611
+0.03(+0.45%)
Dec 11, 2023
6.366
6.385
6.298
6.346
1,203,236
-0.02(-0.30%)
Dec 08, 2023
6.394
6.404
6.346
6.366
998,971
-0.05(-0.75%)
Dec 07, 2023
6.385
6.422
6.356
6.414
1,553,367
+0.07(+1.06%)
Dec 06, 2023
6.366
6.374
6.308
6.346
1,409,941
+0.00(+0.00%)
Dec 05, 2023
6.250
6.346
6.231
6.346
1,556,099
+0.12(+2.01%)
Dec 04, 2023
6.241
6.279
6.202
6.222
1,272,207
-0.02(-0.31%)
Dec 01, 2023
6.164
6.250
6.145
6.241
1,014,912
+0.07(+1.09%)
Nov 30, 2023
6.145
6.193
6.135
6.174
1,138,350
+0.04(+0.63%)
Nov 29, 2023
6.154
6.231
6.130
6.135
1,349,757
-0.02(-0.31%)
Nov 28, 2023
6.154
6.202
6.135
6.154
914,486
-0.02(-0.31%)
Nov 27, 2023
6.231
6.231
6.135
6.174
1,044,392
-0.06(-0.92%)
Nov 24, 2023
6.202
6.241
6.202
6.231
256,916
+0.05(+0.78%)
Nov 22, 2023
6.231
6.241
6.164
6.183
613,218
-0.02(-0.31%)
Nov 21, 2023
6.164
6.239
6.154
6.202
1,055,910
+0.05(+0.78%)
Nov 20, 2023
6.145
6.183
6.116
6.154
766,555
+0.01(+0.16%)
Nov 17, 2023
6.126
6.174
6.126
6.145
526,320
+0.02(+0.31%)
Nov 16, 2023
6.106
6.164
6.106
6.126
696,086
+0.02(+0.31%)
Nov 15, 2023
6.097
6.145
6.078
6.106
895,838
+0.01(+0.19%)
Nov 14, 2023
6.047
6.162
6.047
6.095
1,300,892
+0.12(+1.93%)
Nov 13, 2023
5.951
5.999
5.922
5.980
671,580
+0.04(+0.65%)
Nov 10, 2023
5.922
5.989
5.914
5.941
940,412
+0.03(+0.49%)
Nov 09, 2023
5.989
5.999
5.884
5.912
979,756
-0.08(-1.28%)
Nov 08, 2023
5.999
5.999
5.941
5.989
1,520,502
-0.01(-0.16%)
Nov 07, 2023
6.047
6.075
5.980
5.999
713,748
-0.03(-0.48%)
Nov 06, 2023
6.104
6.104
6.008
6.028
432,903
-0.08(-1.26%)
Nov 03, 2023
6.124
6.171
6.085
6.104
615,954
+0.05(+0.79%)
Nov 02, 2023
5.922
6.066
5.922
6.056
634,808
+0.17(+2.97%)
Nov 01, 2023
5.815
5.882
5.796
5.882
401,884
+0.10(+1.82%)
Oct 31, 2023
5.825
5.825
5.756
5.777
742,684
-0.02(-0.33%)
Oct 30, 2023
5.748
5.815
5.729
5.796
284,973
+0.08(+1.33%)
Oct 27, 2023
5.748
5.748
5.705
5.720
216,182
-0.03(-0.50%)
Oct 26, 2023
5.739
5.772
5.689
5.748
761,423
+0.03(+0.50%)
Oct 25, 2023
5.739
5.739
5.686
5.720
317,989
-0.02(-0.33%)
Oct 24, 2023
5.701
5.753
5.691
5.739
385,131
+0.06(+1.01%)
Oct 23, 2023
5.682
5.720
5.662
5.682
709,516
-0.03(-0.50%)
Oct 20, 2023
5.720
5.729
5.672
5.710
502,699
+0.00(+0.00%)
Oct 19, 2023
5.796
5.796
5.691
5.710
321,059
-0.07(-1.16%)
Oct 18, 2023
5.786
5.786
5.748
5.777
362,936
+0.01(+0.17%)
Oct 17, 2023
5.767
5.767
5.720
5.767
627,439
-0.03(-0.49%)
Oct 16, 2023
5.901
5.901
5.758
5.796
781,731
-0.05(-0.82%)
Oct 13, 2023
5.939
5.959
5.834
5.844
384,830
-0.04(-0.65%)
Oct 12, 2023
5.929
5.939
5.863
5.882
459,591
-0.05(-0.90%)
Oct 11, 2023
5.945
5.973
5.907
5.935
424,029
+0.01(+0.16%)
Oct 10, 2023
5.916
5.926
5.888
5.926
390,463
+0.05(+0.81%)
Oct 09, 2023
5.793
5.878
5.765
5.878
501,325
+0.13(+2.31%)
Oct 06, 2023
5.774
5.794
5.727
5.746
397,104
-0.08(-1.30%)
Oct 05, 2023
5.850
5.897
5.807
5.822
276,471
-0.05(-0.81%)
Oct 04, 2023
5.812
5.869
5.812
5.869
330,125
+0.04(+0.65%)
Oct 03, 2023
5.926
5.945
5.793
5.831
378,416
-0.12(-2.07%)
Oct 02, 2023
6.011
6.039
5.936
5.954
454,460
-0.04(-0.63%)
Sep 29, 2023
6.030
6.077
5.992
5.992
401,969
-0.04(-0.63%)
Sep 28, 2023
5.945
6.030
5.945
6.030
464,285
+0.09(+1.43%)
Sep 27, 2023
5.954
5.982
5.907
5.945
511,064
+0.02(+0.32%)
Sep 26, 2023
5.973
5.992
5.926
5.926
493,585
-0.05(-0.79%)
Sep 25, 2023
5.964
5.992
5.964
5.973
336,797
-0.01(-0.16%)
Sep 22, 2023
5.973
6.011
5.945
5.982
329,489
+0.03(+0.48%)
Sep 21, 2023
5.982
6.001
5.945
5.954
325,695
-0.05(-0.79%)
Sep 20, 2023
6.030
6.049
6.001
6.001
267,367
+0.00(+0.00%)
Sep 19, 2023
6.001
6.020
5.982
6.001
252,424
+0.01(+0.16%)
Sep 18, 2023
5.982
6.020
5.973
5.992
352,949
-0.01(-0.16%)
Sep 15, 2023
6.020
6.020
5.982
6.001
318,886
-0.02(-0.31%)
Sep 14, 2023
6.049
6.058
6.016
6.020
285,557
-0.02(-0.25%)
Sep 13, 2023
6.007
6.045
5.979
6.035
328,879
+0.06(+0.94%)
Sep 12, 2023
6.026
6.045
5.970
5.979
378,015
-0.07(-1.09%)
Sep 11, 2023
6.101
6.111
6.035
6.045
240,143
-0.05(-0.77%)
Sep 08, 2023
6.082
6.109
6.064
6.092
146,558
+0.02(+0.31%)
Sep 07, 2023
6.045
6.087
6.037
6.073
143,979
+0.01(+0.16%)
Sep 06, 2023
6.158
6.158
6.050
6.064
257,527
-0.08(-1.38%)
Sep 05, 2023
6.111
6.148
6.073
6.148
338,427
+0.02(+0.31%)
Sep 01, 2023
6.167
6.195
6.120
6.129
265,553
+0.00(+0.00%)
Aug 31, 2023
6.186
6.186
6.120
6.129
297,253
-0.02(-0.31%)
Aug 30, 2023
6.101
6.158
6.092
6.148
389,746
+0.03(+0.46%)
Aug 29, 2023
6.082
6.158
6.059
6.120
383,839
+0.03(+0.46%)
Aug 28, 2023
6.092
6.129
6.078
6.092
348,187
+0.03(+0.47%)
Aug 25, 2023
6.054
6.092
6.035
6.064
325,641
+0.03(+0.47%)
Aug 24, 2023
6.111
6.120
6.035
6.035
464,267
-0.06(-0.93%)
Aug 23, 2023
6.045
6.101
6.045
6.092
399,551
+0.08(+1.25%)
Aug 22, 2023
6.026
6.068
6.017
6.017
475,507
+0.03(+0.47%)
Aug 21, 2023
6.007
6.045
5.988
5.988
445,637
-0.03(-0.47%)
Aug 18, 2023
6.017
6.045
6.007
6.017
445,865
+0.00(+0.00%)
Aug 17, 2023
6.017
6.026
5.974
6.017
467,338
+0.04(+0.63%)
Aug 16, 2023
6.045
6.082
5.970
5.979
358,012
-0.08(-1.40%)
Aug 15, 2023
6.111
6.146
6.064
6.064
363,256
-0.08(-1.38%)
Aug 14, 2023
6.129
6.158
6.120
6.148
304,932
+0.00(+0.06%)
Aug 11, 2023
6.145
6.189
6.126
6.145
2,256,789
-0.02(-0.30%)
Aug 10, 2023
6.210
6.219
6.163
6.163
307,265
-0.02(-0.30%)
Aug 09, 2023
6.154
6.205
6.135
6.182
395,910
+0.02(+0.30%)
Aug 08, 2023
6.154
6.174
6.145
6.163
390,357
+0.00(+0.00%)
Aug 07, 2023
6.135
6.182
6.126
6.163
241,166
+0.04(+0.61%)
Aug 04, 2023
6.107
6.154
6.093
6.126
484,948
+0.01(+0.15%)
Aug 03, 2023
6.107
6.145
6.107
6.117
324,939
-0.05(-0.76%)
Aug 02, 2023
6.107
6.205
6.107
6.163
382,388
+0.00(+0.00%)
Aug 01, 2023
6.154
6.191
6.126
6.163
449,754
+0.00(+0.00%)
Jul 31, 2023
6.117
6.173
6.088
6.163
316,814
+0.06(+0.92%)
Jul 28, 2023
6.070
6.126
6.067
6.107
256,595
+0.08(+1.40%)
Jul 27, 2023
6.088
6.098
6.023
6.023
474,556
-0.03(-0.46%)
Jul 26, 2023
6.070
6.079
6.042
6.051
351,812
+0.00(+0.00%)
Jul 25, 2023
6.060
6.088
6.051
6.051
472,736
-0.01(-0.15%)
Jul 24, 2023
6.051
6.084
6.032
6.060
370,729
+0.00(+0.00%)
Jul 21, 2023
6.023
6.070
6.014
6.060
907,192
+0.04(+0.62%)
Jul 20, 2023
6.042
6.070
6.023
6.023
331,625
-0.04(-0.62%)
Jul 19, 2023
6.032
6.070
6.032
6.060
319,669
+0.02(+0.31%)
Jul 18, 2023
5.976
6.051
5.976
6.042
330,859
+0.05(+0.78%)
Jul 17, 2023
5.995
6.032
5.976
5.995
419,809
+0.01(+0.16%)
Jul 14, 2023
6.060
6.070
5.986
5.986
254,329
-0.09(-1.54%)
Jul 13, 2023
6.079
6.121
6.056
6.079
365,487
+0.00(+0.06%)
Jul 12, 2023
6.048
6.103
6.048
6.075
239,473
+0.06(+0.92%)
Jul 11, 2023
6.001
6.052
5.983
6.020
318,007
+0.02(+0.31%)
Jul 10, 2023
5.946
6.029
5.918
6.001
408,075
+0.04(+0.62%)
Jul 07, 2023
5.899
5.964
5.899
5.964
203,968
+0.09(+1.58%)
Jul 06, 2023
5.983
6.010
5.871
5.871
348,186
-0.18(-2.91%)
Jul 05, 2023
6.057
6.094
6.038
6.048
294,469
-0.06(-0.91%)
Jul 03, 2023
6.029
6.103
6.020
6.103
216,483
+0.09(+1.54%)
Jun 30, 2023
5.973
6.020
5.955
6.010
619,334
+0.05(+0.78%)
Jun 29, 2023
5.973
6.020
5.946
5.964
266,763
-0.02(-0.31%)
Jun 28, 2023
5.890
5.983
5.871
5.983
267,721
+0.09(+1.57%)
Jun 27, 2023
5.899
5.927
5.890
5.890
281,152
+0.00(+0.00%)
Jun 26, 2023
5.871
5.908
5.871
5.890
287,050
-0.02(-0.31%)
Jun 23, 2023
5.853
5.908
5.853
5.908
179,401
+0.05(+0.79%)
Jun 22, 2023
5.890
5.890
5.830
5.862
313,171
-0.02(-0.32%)
Jun 21, 2023
5.899
5.936
5.873
5.881
299,240
-0.02(-0.31%)
Jun 20, 2023
5.927
5.955
5.899
5.899
242,290
-0.04(-0.62%)
Jun 16, 2023
6.038
6.038
5.890
5.936
414,211
-0.05(-0.78%)
Jun 15, 2023
5.908
6.010
5.908
5.983
264,329
+0.04(+0.62%)
Jun 14, 2023
5.983
5.992
5.927
5.946
263,494
-0.01(-0.25%)
Jun 13, 2023
6.006
6.025
5.933
5.960
382,224
-0.02(-0.31%)
Jun 12, 2023
6.025
6.034
5.965
5.979
312,091
-0.03(-0.46%)
Jun 09, 2023
6.053
6.053
5.988
6.006
283,470
+0.00(+0.00%)
Jun 08, 2023
5.970
6.016
5.960
6.006
340,550
+0.04(+0.62%)
Jun 07, 2023
5.942
6.016
5.942
5.970
294,574
+0.02(+0.31%)
Jun 06, 2023
5.933
5.988
5.933
5.951
255,680
-0.01(-0.15%)
Jun 05, 2023
5.924
5.970
5.896
5.960
403,198
+0.02(+0.31%)
Jun 02, 2023
5.914
5.983
5.914
5.942
553,667
+0.04(+0.62%)
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.