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
Apollo Tactical Income Fund Inc.
(NY:
AIF
)
14.78
+0.07 (+0.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2018
9.348
9.380
9.324
9.360
43,047
+0.03(+0.32%)
Apr 27, 2018
9.396
9.396
9.306
9.330
114,953
-0.07(-0.70%)
Apr 26, 2018
9.366
9.396
9.324
9.396
83,588
+0.07(+0.70%)
Apr 25, 2018
9.354
9.376
9.324
9.330
63,997
-0.02(-0.26%)
Apr 24, 2018
9.354
9.378
9.335
9.354
59,255
+0.02(+0.19%)
Apr 23, 2018
9.360
9.360
9.318
9.336
44,082
-0.03(-0.32%)
Apr 20, 2018
9.360
9.366
9.306
9.366
66,736
+0.04(+0.38%)
Apr 19, 2018
9.342
9.348
9.318
9.330
39,047
-0.01(-0.06%)
Apr 18, 2018
9.390
9.390
9.318
9.336
70,738
-0.06(-0.64%)
Apr 17, 2018
9.450
9.456
9.368
9.396
123,939
-0.04(-0.44%)
Apr 16, 2018
9.432
9.438
9.344
9.438
48,321
+0.07(+0.76%)
Apr 13, 2018
9.384
9.396
9.360
9.366
60,015
+0.01(+0.06%)
Apr 12, 2018
9.402
9.402
9.360
9.360
55,434
-0.04(-0.44%)
Apr 11, 2018
9.396
9.402
9.378
9.402
74,046
+0.01(+0.13%)
Apr 10, 2018
9.431
9.431
9.378
9.390
68,348
-0.01(-0.13%)
Apr 09, 2018
9.402
9.403
9.373
9.402
71,900
+0.03(+0.32%)
Apr 06, 2018
9.402
9.422
9.348
9.372
84,040
-0.03(-0.32%)
Apr 05, 2018
9.414
9.414
9.325
9.402
71,083
+0.04(+0.38%)
Apr 04, 2018
9.325
9.372
9.307
9.366
95,229
+0.00(+0.00%)
Apr 03, 2018
9.289
9.366
9.283
9.366
31,374
+0.02(+0.25%)
Apr 02, 2018
9.336
9.342
9.283
9.342
59,841
+0.03(+0.32%)
Mar 29, 2018
9.313
9.313
9.313
0
+0.03(+0.32%)
Mar 28, 2018
9.265
9.301
9.229
9.283
88,823
+0.00(+0.00%)
Mar 27, 2018
9.301
9.342
9.259
9.283
127,937
-0.01(-0.06%)
Mar 26, 2018
9.259
9.295
9.247
9.289
57,771
+0.04(+0.45%)
Mar 23, 2018
9.271
9.293
9.212
9.247
105,906
+0.00(+0.00%)
Mar 22, 2018
9.265
9.271
9.236
9.247
69,850
-0.04(-0.45%)
Mar 21, 2018
9.265
9.301
9.265
9.289
62,527
+0.01(+0.06%)
Mar 20, 2018
9.271
9.289
9.259
9.283
63,525
+0.02(+0.19%)
Mar 19, 2018
9.265
9.277
9.247
9.265
41,217
-0.04(-0.38%)
Mar 16, 2018
9.319
9.319
9.289
9.301
20,955
-0.01(-0.06%)
Mar 15, 2018
9.325
9.325
9.283
9.307
32,255
+0.02(+0.19%)
Mar 14, 2018
9.342
9.342
9.271
9.289
48,330
+0.00(+0.00%)
Mar 13, 2018
9.313
9.339
9.282
9.289
31,723
-0.01(-0.06%)
Mar 12, 2018
9.301
9.371
9.277
9.295
31,769
+0.01(+0.06%)
Mar 09, 2018
9.289
9.301
9.270
9.289
36,045
+0.03(+0.32%)
Mar 08, 2018
9.265
9.301
9.230
9.259
41,206
-0.02(-0.19%)
Mar 07, 2018
9.277
9.201
9.277
22,660
+0.04(+0.45%)
Mar 06, 2018
9.248
9.248
9.195
9.236
47,836
+0.02(+0.26%)
Mar 05, 2018
9.218
9.224
9.206
9.212
47,796
+0.01(+0.06%)
Mar 02, 2018
9.189
9.212
9.189
9.206
65,140
+0.01(+0.13%)
Mar 01, 2018
9.177
9.248
9.136
9.195
223,047
+0.04(+0.45%)
Feb 28, 2018
9.195
9.195
9.136
9.153
133,289
+0.02(+0.19%)
Feb 27, 2018
9.242
9.242
9.118
9.136
240,138
-0.06(-0.70%)
Feb 26, 2018
9.218
9.298
9.201
9.201
80,006
-0.02(-0.19%)
Feb 23, 2018
9.195
9.224
9.189
9.218
170,267
+0.05(+0.58%)
Feb 22, 2018
9.183
9.183
9.165
9.165
66,934
-0.01(-0.06%)
Feb 21, 2018
9.136
9.230
9.136
9.171
326,408
+0.02(+0.26%)
Feb 20, 2018
9.218
9.224
9.142
9.147
47,762
-0.07(-0.77%)
Feb 16, 2018
9.218
9.218
9.218
0
+0.00(+0.00%)
Feb 15, 2018
9.230
9.231
9.171
9.218
46,672
-0.04(-0.38%)
Feb 14, 2018
9.159
9.254
9.159
9.254
223,014
+0.09(+0.96%)
Feb 13, 2018
9.206
9.236
9.159
9.165
95,191
-0.03(-0.32%)
Feb 12, 2018
9.241
9.241
9.148
9.195
59,296
+0.04(+0.38%)
Feb 09, 2018
9.165
9.165
9.095
9.159
102,119
+0.00(+0.00%)
Feb 08, 2018
9.218
9.218
9.136
9.159
53,240
-0.06(-0.64%)
Feb 07, 2018
9.089
9.218
9.083
9.218
90,151
+0.09(+1.03%)
Feb 06, 2018
9.001
9.133
9.001
9.124
104,564
+0.04(+0.45%)
Feb 05, 2018
9.171
9.171
9.072
9.083
146,583
-0.10(-1.08%)
Feb 02, 2018
9.165
9.183
9.130
9.183
98,819
+0.02(+0.19%)
Feb 01, 2018
9.136
9.177
9.124
9.165
104,093
+0.04(+0.45%)
Jan 31, 2018
9.142
9.171
9.102
9.124
263,427
+0.04(+0.45%)
Jan 30, 2018
9.136
9.136
9.083
9.083
332,685
-0.07(-0.77%)
Jan 29, 2018
9.195
9.212
9.136
9.154
96,691
-0.06(-0.70%)
Jan 26, 2018
9.224
9.253
9.183
9.218
81,276
-0.02(-0.19%)
Jan 25, 2018
9.241
9.241
9.195
9.236
89,236
+0.01(+0.06%)
Jan 24, 2018
9.236
9.241
9.195
9.230
171,521
+0.02(+0.25%)
Jan 23, 2018
9.171
9.206
9.142
9.206
89,994
+0.04(+0.45%)
Jan 22, 2018
9.142
9.165
9.124
9.165
210,757
+0.02(+0.26%)
Jan 19, 2018
9.119
9.142
9.083
9.142
187,819
+0.02(+0.19%)
Jan 18, 2018
9.159
9.159
9.095
9.124
310,122
-0.04(-0.38%)
Jan 17, 2018
9.124
9.189
9.107
9.159
285,044
+0.03(+0.32%)
Jan 16, 2018
9.165
9.188
9.130
9.130
104,515
-0.02(-0.25%)
Jan 12, 2018
9.153
9.153
9.153
0
+0.00(+0.00%)
Jan 11, 2018
9.113
9.159
9.113
9.153
145,403
+0.04(+0.44%)
Jan 10, 2018
9.124
9.124
9.095
9.113
97,342
-0.03(-0.32%)
Jan 09, 2018
9.148
9.165
9.130
9.142
101,009
-0.03(-0.32%)
Jan 08, 2018
9.183
9.214
9.153
9.171
97,081
-0.01(-0.06%)
Jan 05, 2018
9.212
9.212
9.159
9.177
53,734
-0.02(-0.19%)
Jan 04, 2018
9.223
9.241
9.159
9.194
81,974
-0.01(-0.13%)
Jan 03, 2018
9.177
9.212
9.160
9.206
73,957
+0.02(+0.25%)
Jan 02, 2018
9.206
9.206
9.136
9.183
66,789
+0.02(+0.19%)
Dec 29, 2017
9.165
9.165
9.165
0
+0.02(+0.25%)
Dec 28, 2017
9.153
9.153
9.101
9.142
52,878
+0.01(+0.06%)
Dec 27, 2017
9.113
9.136
9.098
9.136
102,573
+0.02(+0.19%)
Dec 26, 2017
9.072
9.119
9.072
9.119
50,005
+0.03(+0.38%)
Dec 22, 2017
9.055
9.084
9.028
9.084
367,691
+0.05(+0.52%)
Dec 21, 2017
9.037
9.054
9.025
9.037
270,782
+0.00(+0.05%)
Dec 20, 2017
9.008
9.060
9.008
9.033
181,494
-0.01(-0.11%)
Dec 19, 2017
9.037
9.043
8.979
9.043
101,711
+0.01(+0.06%)
Dec 18, 2017
9.043
9.066
9.008
9.037
204,627
-0.02(-0.25%)
Dec 15, 2017
9.037
9.060
9.020
9.060
96,318
+0.03(+0.32%)
Dec 14, 2017
9.037
9.072
9.020
9.031
153,639
-0.02(-0.19%)
Dec 13, 2017
9.066
9.085
9.031
9.049
107,391
-0.02(-0.25%)
Dec 12, 2017
9.072
9.095
9.031
9.072
121,333
-0.02(-0.19%)
Dec 11, 2017
9.043
9.112
9.043
9.089
106,374
+0.04(+0.45%)
Dec 08, 2017
9.078
9.083
9.008
9.049
513,729
-0.02(-0.19%)
Dec 07, 2017
9.072
9.089
9.043
9.066
73,495
-0.04(-0.44%)
Dec 06, 2017
9.095
9.158
9.072
9.106
72,726
-0.01(-0.06%)
Dec 05, 2017
9.101
9.141
9.101
9.112
61,515
-0.01(-0.13%)
Dec 04, 2017
9.083
9.135
9.043
9.124
108,603
+0.07(+0.77%)
Dec 01, 2017
9.072
9.078
9.014
9.054
133,086
-0.01(-0.06%)
Nov 30, 2017
9.101
9.124
9.026
9.060
108,655
+0.01(+0.06%)
Nov 29, 2017
9.170
9.170
9.054
9.054
75,573
-0.12(-1.32%)
Nov 28, 2017
9.112
9.176
9.089
9.176
87,841
+0.07(+0.76%)
Nov 27, 2017
9.176
9.176
9.057
9.106
80,609
-0.09(-0.94%)
Nov 24, 2017
9.153
9.193
9.124
9.193
43,553
+0.07(+0.76%)
Nov 22, 2017
9.037
9.124
9.034
9.124
62,460
+0.09(+1.02%)
Nov 21, 2017
9.060
9.089
9.031
9.031
87,399
-0.03(-0.32%)
Nov 20, 2017
9.089
9.118
9.054
9.060
56,396
-0.03(-0.38%)
Nov 17, 2017
9.101
9.118
9.054
9.095
103,139
+0.00(+0.00%)
Nov 16, 2017
9.049
9.106
9.043
9.095
106,355
+0.09(+0.96%)
Nov 15, 2017
8.939
9.008
8.922
9.008
60,151
+0.02(+0.26%)
Nov 14, 2017
9.014
9.031
8.968
8.985
66,261
-0.08(-0.89%)
Nov 13, 2017
9.106
9.111
9.034
9.066
85,748
-0.03(-0.38%)
Nov 10, 2017
9.146
9.160
9.031
9.100
125,515
-0.06(-0.63%)
Nov 09, 2017
9.180
9.187
9.043
9.157
157,798
-0.06(-0.62%)
Nov 08, 2017
9.238
9.243
9.198
9.215
65,770
-0.02(-0.19%)
Nov 07, 2017
9.266
9.278
9.232
9.232
73,938
-0.03(-0.37%)
Nov 06, 2017
9.221
9.266
9.186
9.266
30,813
+0.03(+0.37%)
Nov 03, 2017
9.232
9.243
9.180
9.232
61,371
-0.02(-0.19%)
Nov 02, 2017
9.226
9.249
9.180
9.249
64,633
+0.00(+0.00%)
Nov 01, 2017
9.266
9.266
9.163
9.249
78,560
+0.01(+0.12%)
Oct 31, 2017
9.221
9.238
9.203
9.238
63,441
+0.03(+0.31%)
Oct 30, 2017
9.249
9.249
9.169
9.209
91,768
-0.10(-1.11%)
Oct 27, 2017
9.209
9.312
9.157
9.312
85,791
+0.11(+1.25%)
Oct 26, 2017
9.209
9.232
9.100
9.198
82,747
-0.01(-0.06%)
Oct 25, 2017
9.289
9.289
9.163
9.203
91,808
-0.10(-1.05%)
Oct 24, 2017
9.307
9.347
9.278
9.301
59,962
-0.02(-0.18%)
Oct 23, 2017
9.330
9.358
9.307
9.318
35,395
+0.00(+0.00%)
Oct 20, 2017
9.295
9.318
9.266
9.318
72,774
+0.05(+0.50%)
Oct 19, 2017
9.272
9.295
9.186
9.272
148,494
-0.01(-0.12%)
Oct 18, 2017
9.318
9.324
9.232
9.284
105,369
-0.03(-0.37%)
Oct 17, 2017
9.312
9.335
9.272
9.318
47,267
-0.03(-0.31%)
Oct 16, 2017
9.284
9.347
9.267
9.347
56,679
+0.06(+0.68%)
Oct 13, 2017
9.267
9.284
9.244
9.284
44,071
+0.02(+0.18%)
Oct 12, 2017
9.261
9.267
9.233
9.267
61,429
+0.00(+0.00%)
Oct 11, 2017
9.255
9.267
9.238
9.267
59,458
+0.02(+0.18%)
Oct 10, 2017
9.255
9.255
9.227
9.250
25,619
-0.02(-0.18%)
Oct 09, 2017
9.250
9.261
9.233
9.267
56,049
+0.02(+0.25%)
Oct 06, 2017
9.215
9.244
9.198
9.244
66,687
+0.02(+0.19%)
Oct 05, 2017
9.250
9.250
9.193
9.227
110,898
-0.02(-0.18%)
Oct 04, 2017
9.255
9.284
9.193
9.244
128,788
-0.02(-0.18%)
Oct 03, 2017
9.255
9.261
9.221
9.261
78,765
+0.01(+0.12%)
Oct 02, 2017
9.255
9.255
9.221
9.250
88,350
+0.01(+0.06%)
Sep 29, 2017
9.267
9.271
9.210
9.244
77,452
+0.01(+0.12%)
Sep 28, 2017
9.215
9.244
9.193
9.233
56,886
+0.02(+0.19%)
Sep 27, 2017
9.244
9.244
9.198
9.215
62,890
-0.02(-0.25%)
Sep 26, 2017
9.210
9.250
9.210
9.238
62,541
+0.03(+0.37%)
Sep 25, 2017
9.181
9.221
9.181
9.204
46,119
+0.00(+0.00%)
Sep 22, 2017
9.170
9.238
9.164
9.204
52,877
+0.03(+0.37%)
Sep 21, 2017
9.198
9.198
9.144
9.170
78,728
+0.00(+0.00%)
Sep 20, 2017
9.181
9.210
9.141
9.170
139,660
+0.01(+0.12%)
Sep 19, 2017
9.141
9.193
9.141
9.158
271,520
+0.00(+0.00%)
Sep 18, 2017
9.164
9.196
9.147
9.158
139,657
-0.01(-0.12%)
Sep 15, 2017
9.187
9.198
9.124
9.170
96,667
-0.01(-0.06%)
Sep 14, 2017
9.192
9.192
9.158
9.175
32,321
-0.01(-0.06%)
Sep 13, 2017
9.158
9.192
9.158
9.181
55,618
-0.01(-0.12%)
Sep 12, 2017
9.175
9.192
9.170
9.192
79,432
+0.03(+0.37%)
Sep 11, 2017
9.198
9.198
9.147
9.158
64,975
-0.02(-0.25%)
Sep 08, 2017
9.181
9.181
9.141
9.181
33,490
-0.01(-0.06%)
Sep 07, 2017
9.192
9.192
9.157
9.187
68,764
+0.02(+0.25%)
Sep 06, 2017
9.153
9.170
9.124
9.164
78,733
+0.02(+0.19%)
Sep 05, 2017
9.175
9.175
9.119
9.147
44,165
-0.04(-0.43%)
Sep 01, 2017
9.187
9.192
9.170
9.187
75,495
+0.02(+0.25%)
Aug 31, 2017
9.181
9.204
9.136
9.164
72,712
-0.02(-0.19%)
Aug 30, 2017
9.153
9.181
9.132
9.181
99,102
+0.02(+0.19%)
Aug 29, 2017
9.124
9.175
9.107
9.164
133,677
+0.00(+0.00%)
Aug 28, 2017
9.181
9.198
9.141
9.164
123,786
-0.02(-0.19%)
Aug 25, 2017
9.181
9.181
9.158
9.181
79,400
+0.02(+0.19%)
Aug 24, 2017
9.175
9.209
9.164
9.164
59,133
-0.02(-0.25%)
Aug 23, 2017
9.192
9.215
9.158
9.187
76,261
-0.01(-0.06%)
Aug 22, 2017
9.164
9.209
9.113
9.192
63,601
+0.03(+0.31%)
Aug 21, 2017
9.209
9.209
9.102
9.164
72,164
-0.05(-0.49%)
Aug 18, 2017
9.170
9.209
9.119
9.209
57,333
+0.04(+0.43%)
Aug 17, 2017
9.204
9.204
9.085
9.170
70,487
+0.00(+0.03%)
Aug 16, 2017
9.161
9.178
9.082
9.167
62,079
+0.03(+0.37%)
Aug 15, 2017
9.144
9.186
9.043
9.133
68,492
-0.01(-0.06%)
Aug 14, 2017
9.122
9.178
9.122
9.139
123,174
+0.02(+0.25%)
Aug 11, 2017
8.694
9.128
8.671
9.116
315,496
+0.10(+1.06%)
Aug 10, 2017
9.150
9.150
8.970
9.021
104,446
-0.12(-1.35%)
Aug 09, 2017
9.223
9.268
9.111
9.144
113,262
-0.11(-1.22%)
Aug 08, 2017
9.251
9.274
9.212
9.257
88,720
+0.01(+0.06%)
Aug 07, 2017
9.280
9.280
9.218
9.251
69,554
+0.01(+0.12%)
Aug 04, 2017
9.296
9.296
9.212
9.240
55,910
-0.04(-0.42%)
Aug 03, 2017
9.296
9.296
9.235
9.280
114,124
+0.02(+0.24%)
Aug 02, 2017
9.285
9.285
9.235
9.257
99,174
-0.01(-0.12%)
Aug 01, 2017
9.291
9.302
9.251
9.268
98,296
-0.03(-0.30%)
Jul 31, 2017
9.280
9.296
9.240
9.296
48,810
+0.02(+0.24%)
Jul 28, 2017
9.184
9.285
9.184
9.274
52,310
+0.08(+0.86%)
Jul 27, 2017
9.201
9.229
9.178
9.195
46,185
+0.00(+0.00%)
Jul 26, 2017
9.212
9.235
9.184
9.195
100,617
-0.02(-0.18%)
Jul 25, 2017
9.296
9.296
9.156
9.212
220,819
-0.07(-0.73%)
Jul 24, 2017
9.285
9.296
9.212
9.280
70,085
-0.02(-0.18%)
Jul 21, 2017
9.173
9.296
9.170
9.296
128,940
+0.12(+1.35%)
Jul 20, 2017
9.240
9.263
9.144
9.173
67,729
-0.06(-0.67%)
Jul 19, 2017
9.257
9.313
9.195
9.235
68,027
+0.06(+0.61%)
Jul 18, 2017
9.128
9.268
9.088
9.178
66,676
+0.05(+0.56%)
Jul 17, 2017
9.246
9.251
9.128
9.128
49,181
-0.07(-0.77%)
Jul 14, 2017
9.254
9.254
9.187
9.198
46,709
-0.01(-0.06%)
Jul 13, 2017
9.265
9.265
9.204
9.204
51,856
-0.02(-0.24%)
Jul 12, 2017
9.237
9.262
9.215
9.226
48,537
+0.00(+0.00%)
Jul 11, 2017
9.187
9.237
9.153
9.226
60,595
+0.03(+0.30%)
Jul 10, 2017
9.176
9.198
9.153
9.198
39,187
+0.03(+0.37%)
Jul 07, 2017
9.153
9.231
9.142
9.164
39,304
+0.06(+0.61%)
Jul 06, 2017
9.204
9.220
9.103
9.108
81,825
-0.10(-1.09%)
Jul 05, 2017
9.187
9.220
9.153
9.209
66,473
+0.05(+0.56%)
Jul 03, 2017
9.120
9.187
9.087
9.158
54,248
+0.06(+0.61%)
Jun 30, 2017
9.075
9.103
9.024
9.103
48,450
+0.08(+0.87%)
Jun 29, 2017
9.075
9.075
8.975
9.024
57,978
-0.08(-0.86%)
Jun 28, 2017
9.008
9.103
8.980
9.103
102,058
+0.15(+1.69%)
Jun 27, 2017
9.019
9.019
8.907
8.952
78,572
-0.03(-0.37%)
Jun 26, 2017
9.036
9.075
8.924
8.985
164,950
-0.03(-0.37%)
Jun 23, 2017
9.092
9.092
8.996
9.019
65,043
-0.08(-0.86%)
Jun 22, 2017
9.064
9.120
9.030
9.097
112,249
+0.06(+0.62%)
Jun 21, 2017
9.131
9.142
9.041
9.041
131,433
-0.09(-0.98%)
Jun 20, 2017
9.108
9.131
9.058
9.131
158,505
+0.01(+0.12%)
Jun 19, 2017
9.176
9.176
9.103
9.120
88,826
-0.03(-0.37%)
Jun 16, 2017
9.226
9.226
9.103
9.153
76,407
-0.07(-0.76%)
Jun 15, 2017
9.195
9.223
9.151
9.223
51,758
+0.02(+0.24%)
Jun 14, 2017
9.218
9.218
9.179
9.201
50,028
+0.04(+0.42%)
Jun 13, 2017
9.212
9.223
9.140
9.162
38,557
-0.03(-0.36%)
Jun 12, 2017
9.184
9.195
9.145
9.195
104,951
+0.01(+0.12%)
Jun 09, 2017
9.173
9.184
9.129
9.184
28,567
+0.01(+0.12%)
Jun 08, 2017
9.212
9.212
9.129
9.173
73,757
-0.03(-0.30%)
Jun 07, 2017
9.201
9.212
9.173
9.201
84,136
+0.00(+0.00%)
Jun 06, 2017
9.140
9.201
9.106
9.201
65,855
+0.06(+0.61%)
Jun 05, 2017
9.151
9.151
9.101
9.145
70,262
+0.01(+0.12%)
Jun 02, 2017
9.112
9.173
9.112
9.134
71,994
+0.02(+0.18%)
Jun 01, 2017
9.168
9.168
9.106
9.117
132,182
-0.04(-0.42%)
May 31, 2017
9.117
9.156
9.079
9.156
99,580
+0.03(+0.37%)
May 30, 2017
9.195
9.195
9.123
9.123
55,888
-0.08(-0.85%)
May 26, 2017
9.173
9.202
9.117
9.202
247,415
+0.08(+0.86%)
May 25, 2017
9.168
9.168
9.123
9.123
68,194
-0.02(-0.18%)
May 24, 2017
9.140
9.190
9.123
9.140
63,139
+0.06(+0.67%)
May 23, 2017
9.084
9.129
9.062
9.079
88,476
+0.02(+0.18%)
May 22, 2017
9.129
9.129
9.017
9.062
99,434
-0.03(-0.31%)
May 19, 2017
9.056
9.112
9.034
9.090
99,297
+0.06(+0.62%)
May 18, 2017
9.112
9.112
8.967
9.034
116,788
-0.04(-0.49%)
May 17, 2017
9.190
9.206
9.040
9.079
92,209
-0.11(-1.21%)
May 16, 2017
9.162
9.262
9.162
9.190
289,468
+0.04(+0.43%)
May 15, 2017
9.107
9.151
9.098
9.151
92,828
+0.06(+0.67%)
May 12, 2017
9.073
9.090
9.046
9.090
115,325
+0.02(+0.24%)
May 11, 2017
9.118
9.129
9.057
9.068
106,844
-0.06(-0.61%)
May 10, 2017
9.101
9.129
9.098
9.123
73,327
+0.02(+0.18%)
May 09, 2017
9.140
9.156
9.101
9.107
81,448
-0.02(-0.24%)
May 08, 2017
9.118
9.129
9.085
9.129
76,298
+0.01(+0.12%)
May 05, 2017
9.107
9.123
9.085
9.118
63,688
+0.03(+0.36%)
May 04, 2017
9.107
9.123
9.073
9.085
118,040
-0.03(-0.36%)
May 03, 2017
9.129
9.143
9.112
9.118
78,594
-0.02(-0.24%)
May 02, 2017
9.145
9.145
9.112
9.140
49,634
+0.01(+0.06%)
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.