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 Limited Duration Income Trust
(NY:
BLW
)
13.66
-0.01 (-0.07%)
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, 2008
5.199
5.205
5.169
5.199
253,147
+0.04(+0.77%)
Apr 29, 2008
5.169
5.172
5.123
5.159
184,918
+0.02(+0.39%)
Apr 28, 2008
5.189
5.189
5.123
5.139
187,593
-0.00(-0.06%)
Apr 25, 2008
5.090
5.153
5.090
5.143
233,846
+0.02(+0.45%)
Apr 24, 2008
5.093
5.120
5.070
5.120
319,206
+0.01(+0.26%)
Apr 23, 2008
5.040
5.126
5.040
5.106
388,463
+0.04(+0.78%)
Apr 22, 2008
5.044
5.067
5.044
5.067
234,200
+0.01(+0.20%)
Apr 21, 2008
4.997
5.057
4.994
5.057
241,552
+0.05(+0.99%)
Apr 18, 2008
4.981
5.040
4.974
5.007
300,664
+0.03(+0.66%)
Apr 17, 2008
4.948
4.987
4.938
4.974
230,418
+0.02(+0.47%)
Apr 16, 2008
4.954
4.958
4.936
4.951
129,497
+0.01(+0.20%)
Apr 15, 2008
4.938
4.941
4.898
4.941
171,297
+0.00(+0.07%)
Apr 14, 2008
4.944
4.977
4.915
4.938
161,327
-0.03(-0.60%)
Apr 11, 2008
4.984
4.984
4.925
4.968
191,221
-0.03(-0.66%)
Apr 10, 2008
4.974
5.030
4.974
5.001
182,749
-0.01(-0.20%)
Apr 09, 2008
5.034
5.047
5.007
5.010
253,851
-0.01(-0.26%)
Apr 08, 2008
5.034
5.053
5.020
5.024
240,236
-0.02(-0.46%)
Apr 07, 2008
4.991
5.057
4.989
5.047
352,488
+0.09(+1.73%)
Apr 04, 2008
4.964
5.007
4.951
4.961
225,108
-0.02(-0.46%)
Apr 03, 2008
4.968
5.014
4.948
4.984
324,183
+0.00(+0.00%)
Apr 02, 2008
4.958
4.984
4.941
4.984
248,708
+0.04(+0.73%)
Apr 01, 2008
4.941
4.964
4.918
4.948
239,631
+0.06(+1.15%)
Mar 31, 2008
4.892
4.901
4.862
4.892
235,395
+0.03(+0.54%)
Mar 28, 2008
4.908
4.934
4.842
4.865
197,574
-0.03(-0.61%)
Mar 27, 2008
4.938
4.954
4.882
4.895
290,159
-0.01(-0.20%)
Mar 26, 2008
4.842
4.908
4.842
4.905
307,333
+0.05(+1.02%)
Mar 25, 2008
4.882
4.908
4.832
4.855
242,959
-0.02(-0.41%)
Mar 24, 2008
4.789
4.885
4.785
4.875
254,986
+0.09(+1.79%)
Mar 21, 2008
4.736
4.789
4.683
4.789
293,790
+0.00(+0.00%)
Mar 20, 2008
4.736
4.789
4.683
4.789
293,790
+0.06(+1.33%)
Mar 19, 2008
4.739
4.779
4.706
4.726
163,687
-0.01(-0.28%)
Mar 18, 2008
4.650
4.756
4.650
4.739
348,554
+0.09(+1.99%)
Mar 17, 2008
4.743
4.743
4.620
4.647
384,257
-0.14(-2.90%)
Mar 14, 2008
4.862
4.862
4.739
4.786
281,388
-0.05(-1.09%)
Mar 13, 2008
4.782
4.842
4.749
4.839
283,503
+0.01(+0.14%)
Mar 12, 2008
4.892
4.908
4.829
4.832
172,462
-0.08(-1.62%)
Mar 11, 2008
4.872
4.918
4.832
4.911
266,635
+0.04(+0.81%)
Mar 10, 2008
4.911
4.925
4.829
4.872
274,048
-0.07(-1.40%)
Mar 07, 2008
4.925
4.968
4.911
4.941
152,492
-0.03(-0.66%)
Mar 06, 2008
4.971
5.014
4.908
4.974
200,903
-0.02(-0.33%)
Mar 05, 2008
5.050
5.077
4.977
4.991
213,459
-0.02(-0.46%)
Mar 04, 2008
5.024
5.024
4.944
5.014
223,592
-0.01(-0.20%)
Mar 03, 2008
4.984
5.030
4.984
5.024
182,749
+0.04(+0.80%)
Feb 29, 2008
5.129
5.129
4.974
4.984
365,801
-0.14(-2.71%)
Feb 28, 2008
5.106
5.123
5.073
5.123
171,100
+0.06(+1.11%)
Feb 27, 2008
5.106
5.136
5.050
5.067
285,016
-0.02(-0.45%)
Feb 26, 2008
5.067
5.103
5.050
5.090
370,944
+0.06(+1.25%)
Feb 25, 2008
4.944
5.027
4.931
5.027
572,452
+0.09(+1.81%)
Feb 22, 2008
4.958
4.958
4.921
4.938
249,313
-0.01(-0.20%)
Feb 21, 2008
4.958
4.971
4.915
4.948
269,207
-0.01(-0.20%)
Feb 20, 2008
4.925
4.958
4.911
4.958
298,026
+0.00(+0.07%)
Feb 19, 2008
4.931
4.987
4.925
4.954
372,406
+0.05(+1.08%)
Feb 18, 2008
4.858
4.928
4.796
4.901
0
+0.00(+0.00%)
Feb 15, 2008
4.858
4.928
4.796
4.901
483,171
+0.01(+0.20%)
Feb 14, 2008
4.991
5.047
4.862
4.892
670,629
-0.17(-3.33%)
Feb 13, 2008
5.288
5.288
5.027
5.060
492,418
-0.23(-4.37%)
Feb 12, 2008
5.341
5.354
5.282
5.291
438,371
-0.06(-1.11%)
Feb 11, 2008
5.331
5.358
5.328
5.351
195,154
-0.01(-0.18%)
Feb 08, 2008
5.354
5.367
5.321
5.361
196,969
-0.03(-0.55%)
Feb 07, 2008
5.358
5.410
5.334
5.391
214,821
+0.04(+0.68%)
Feb 06, 2008
5.397
5.503
5.324
5.354
189,405
-0.02(-0.31%)
Feb 05, 2008
5.404
5.430
5.358
5.371
193,944
-0.05(-0.91%)
Feb 04, 2008
5.486
5.486
5.387
5.420
384,623
-0.05(-0.85%)
Feb 01, 2008
5.503
5.546
5.457
5.467
227,528
-0.01(-0.24%)
Jan 31, 2008
5.493
5.493
5.430
5.480
193,944
+0.00(+0.06%)
Jan 30, 2008
5.486
5.486
5.410
5.477
167,620
+0.03(+0.55%)
Jan 29, 2008
5.420
5.450
5.381
5.447
232,369
+0.06(+1.04%)
Jan 28, 2008
5.387
5.400
5.341
5.391
286,220
+0.01(+0.25%)
Jan 25, 2008
5.371
5.404
5.328
5.377
253,785
+0.04(+0.74%)
Jan 24, 2008
5.331
5.338
5.278
5.338
316,785
+0.07(+1.25%)
Jan 23, 2008
5.179
5.305
5.163
5.272
335,090
+0.07(+1.40%)
Jan 22, 2008
5.123
5.199
4.925
5.199
402,713
-0.05(-0.94%)
Jan 21, 2008
5.361
5.381
5.212
5.248
0
+0.00(+0.00%)
Jan 18, 2008
5.361
5.381
5.212
5.248
373,280
-0.10(-1.85%)
Jan 17, 2008
5.453
5.463
5.311
5.348
271,249
-0.10(-1.82%)
Jan 16, 2008
5.404
5.450
5.394
5.447
233,610
+0.03(+0.49%)
Jan 15, 2008
5.404
5.427
5.391
5.420
233,882
+0.00(+0.06%)
Jan 14, 2008
5.371
5.417
5.371
5.417
187,590
+0.03(+0.61%)
Jan 11, 2008
5.397
5.417
5.354
5.384
367,480
+0.03(+0.56%)
Jan 10, 2008
5.371
5.371
5.324
5.354
167,620
-0.02(-0.31%)
Jan 09, 2008
5.387
5.387
5.305
5.371
186,262
+0.00(+0.06%)
Jan 08, 2008
5.338
5.367
5.331
5.367
181,841
+0.03(+0.56%)
Jan 07, 2008
5.371
5.371
5.288
5.338
278,964
-0.02(-0.31%)
Jan 04, 2008
5.443
5.443
5.341
5.354
155,760
-0.07(-1.22%)
Jan 03, 2008
5.275
5.420
5.272
5.420
256,877
+0.16(+3.02%)
Jan 02, 2008
5.288
5.288
5.212
5.262
344,318
+0.02(+0.38%)
Jan 01, 2008
5.232
5.242
5.196
5.242
0
+0.00(+0.00%)
Dec 31, 2007
5.232
5.242
5.196
5.242
443,862
+0.05(+0.89%)
Dec 28, 2007
5.222
5.245
5.192
5.196
452,558
-0.02(-0.38%)
Dec 27, 2007
5.239
5.255
5.179
5.215
595,750
-0.04(-0.82%)
Dec 26, 2007
5.239
5.288
5.225
5.258
308,101
+0.02(+0.38%)
Dec 24, 2007
5.255
5.265
5.179
5.239
263,836
+0.08(+1.54%)
Dec 21, 2007
5.143
5.219
5.143
5.159
585,009
+0.02(+0.45%)
Dec 20, 2007
5.196
5.202
5.136
5.136
512,944
-0.02(-0.45%)
Dec 19, 2007
5.268
5.268
5.149
5.159
444,770
-0.05(-0.95%)
Dec 18, 2007
5.288
5.288
5.186
5.209
396,662
-0.01(-0.25%)
Dec 17, 2007
5.262
5.288
5.222
5.222
350,672
-0.05(-0.94%)
Dec 14, 2007
5.222
5.298
5.209
5.272
323,441
+0.01(+0.13%)
Dec 13, 2007
5.295
5.303
5.245
5.265
424,196
-0.03(-0.56%)
Dec 12, 2007
5.311
5.364
5.275
5.295
490,155
+0.00(+0.00%)
Dec 11, 2007
5.324
5.344
5.245
5.295
406,647
-0.06(-1.11%)
Dec 10, 2007
5.338
5.407
5.338
5.354
325,257
+0.02(+0.31%)
Dec 07, 2007
5.361
5.372
5.331
5.338
293,790
-0.01(-0.19%)
Dec 06, 2007
5.351
5.389
5.328
5.348
362,669
+0.00(+0.06%)
Dec 05, 2007
5.338
5.351
5.321
5.344
345,226
+0.00(+0.06%)
Dec 04, 2007
5.387
5.467
5.334
5.341
399,691
-0.11(-1.94%)
Dec 03, 2007
5.321
5.470
5.321
5.447
502,560
+0.13(+2.36%)
Nov 30, 2007
5.321
5.387
5.311
5.321
359,144
+0.04(+0.69%)
Nov 29, 2007
5.301
5.318
5.259
5.285
283,805
+0.02(+0.31%)
Nov 28, 2007
5.255
5.313
5.209
5.268
335,847
+0.04(+0.69%)
Nov 27, 2007
5.189
5.232
5.172
5.232
498,929
+0.06(+1.09%)
Nov 26, 2007
5.212
5.229
5.163
5.176
322,534
-0.06(-1.20%)
Nov 23, 2007
5.205
5.245
5.189
5.239
128,287
+0.05(+0.89%)
Nov 21, 2007
5.169
5.209
5.113
5.192
355,816
+0.05(+0.90%)
Nov 20, 2007
5.222
5.232
5.146
5.146
475,632
-0.08(-1.46%)
Nov 19, 2007
5.196
5.245
5.189
5.222
369,431
-0.00(-0.06%)
Nov 16, 2007
5.192
5.245
5.176
5.225
391,519
-0.02(-0.44%)
Nov 15, 2007
5.268
5.295
5.222
5.248
296,816
-0.06(-1.06%)
Nov 14, 2007
5.400
5.424
5.288
5.305
291,672
-0.08(-1.41%)
Nov 13, 2007
5.288
5.384
5.288
5.381
390,913
+0.02(+0.31%)
Nov 12, 2007
5.410
5.410
5.321
5.364
266,559
-0.04(-0.67%)
Nov 09, 2007
5.344
5.404
5.272
5.400
343,365
+0.07(+1.30%)
Nov 08, 2007
5.348
5.354
5.288
5.331
362,170
-0.02(-0.31%)
Nov 07, 2007
5.420
5.450
5.344
5.348
376,693
-0.11(-2.06%)
Nov 06, 2007
5.486
5.496
5.430
5.460
381,534
-0.03(-0.48%)
Nov 05, 2007
5.582
5.582
5.470
5.486
261,113
-0.10(-1.72%)
Nov 02, 2007
5.569
5.586
5.549
5.582
173,974
-0.01(-0.18%)
Nov 01, 2007
5.533
5.615
5.519
5.592
418,144
+0.08(+1.44%)
Oct 31, 2007
5.546
5.546
5.500
5.513
181,538
-0.02(-0.30%)
Oct 30, 2007
5.519
5.539
5.473
5.529
294,698
-0.01(-0.18%)
Oct 29, 2007
5.579
5.599
5.536
5.539
210,282
-0.02(-0.42%)
Oct 26, 2007
5.553
5.615
5.553
5.562
275,939
-0.00(-0.06%)
Oct 25, 2007
5.536
5.622
5.529
5.566
324,349
+0.03(+0.54%)
Oct 24, 2007
5.539
5.562
5.519
5.536
209,980
-0.02(-0.42%)
Oct 23, 2007
5.586
5.619
5.536
5.559
269,282
-0.03(-0.47%)
Oct 22, 2007
5.658
5.658
5.576
5.586
241,446
-0.07(-1.29%)
Oct 19, 2007
5.652
5.681
5.648
5.658
192,128
+0.01(+0.12%)
Oct 18, 2007
5.701
5.701
5.642
5.652
225,410
+0.00(+0.00%)
Oct 17, 2007
5.668
5.668
5.592
5.652
269,887
+0.03(+0.59%)
Oct 16, 2007
5.619
5.638
5.576
5.619
285,318
-0.02(-0.41%)
Oct 15, 2007
5.665
5.665
5.629
5.642
217,241
-0.01(-0.18%)
Oct 12, 2007
5.642
5.652
5.619
5.652
135,246
+0.02(+0.41%)
Oct 11, 2007
5.625
5.655
5.609
5.629
250,523
-0.04(-0.70%)
Oct 10, 2007
5.652
5.691
5.635
5.668
258,693
-0.01(-0.12%)
Oct 09, 2007
5.635
5.714
5.635
5.675
231,462
-0.01(-0.12%)
Oct 08, 2007
5.744
5.754
5.668
5.681
172,764
-0.04(-0.64%)
Oct 05, 2007
5.718
5.754
5.714
5.718
159,149
+0.01(+0.12%)
Oct 04, 2007
5.721
5.724
5.672
5.711
155,215
+0.01(+0.12%)
Oct 03, 2007
5.718
5.731
5.642
5.705
334,334
-0.03(-0.52%)
Oct 02, 2007
5.718
5.751
5.701
5.734
137,969
+0.02(+0.41%)
Oct 01, 2007
5.744
5.787
5.648
5.711
338,570
-0.04(-0.69%)
Sep 28, 2007
5.800
5.800
5.734
5.751
192,461
-0.04(-0.74%)
Sep 27, 2007
5.817
5.817
5.767
5.794
141,902
+0.04(+0.63%)
Sep 26, 2007
5.767
5.777
5.741
5.757
126,774
+0.01(+0.11%)
Sep 25, 2007
5.748
5.764
5.688
5.751
227,226
+0.01(+0.17%)
Sep 24, 2007
5.767
5.810
5.724
5.741
222,082
-0.06(-0.97%)
Sep 21, 2007
5.711
5.800
5.685
5.797
243,867
+0.11(+1.98%)
Sep 20, 2007
5.705
5.705
5.625
5.685
219,662
+0.00(+0.00%)
Sep 19, 2007
5.638
5.705
5.595
5.685
411,185
+0.05(+0.82%)
Sep 18, 2007
5.553
5.645
5.526
5.638
234,185
+0.09(+1.55%)
Sep 17, 2007
5.619
5.635
5.526
5.553
237,816
-0.09(-1.64%)
Sep 14, 2007
5.695
5.741
5.625
5.645
187,287
-0.05(-0.81%)
Sep 13, 2007
5.708
5.761
5.688
5.691
149,467
-0.04(-0.75%)
Sep 12, 2007
5.774
5.784
5.711
5.734
133,128
-0.05(-0.86%)
Sep 11, 2007
5.754
5.807
5.731
5.784
154,913
+0.05(+0.81%)
Sep 10, 2007
5.771
5.774
5.685
5.738
147,349
+0.05(+0.87%)
Sep 07, 2007
5.761
5.761
5.685
5.688
175,487
-0.07(-1.26%)
Sep 06, 2007
5.784
5.784
5.728
5.761
214,821
+0.03(+0.46%)
Sep 05, 2007
5.711
5.748
5.685
5.734
167,620
+0.04(+0.64%)
Sep 04, 2007
5.695
5.705
5.638
5.698
239,933
+0.00(+0.06%)
Aug 31, 2007
5.701
5.718
5.645
5.695
171,856
+0.03(+0.47%)
Aug 30, 2007
5.698
5.751
5.655
5.668
183,051
-0.03(-0.58%)
Aug 29, 2007
5.652
5.711
5.638
5.701
185,169
+0.06(+1.00%)
Aug 28, 2007
5.645
5.648
5.619
5.645
378,206
+0.02(+0.41%)
Aug 27, 2007
5.648
5.652
5.615
5.622
189,708
-0.02(-0.29%)
Aug 24, 2007
5.642
5.652
5.619
5.638
165,805
+0.01(+0.12%)
Aug 23, 2007
5.642
5.662
5.615
5.632
261,718
+0.01(+0.12%)
Aug 22, 2007
5.602
5.638
5.586
5.625
478,960
+0.03(+0.59%)
Aug 21, 2007
5.424
5.668
5.424
5.592
427,524
+0.18(+3.30%)
Aug 20, 2007
5.338
5.470
5.331
5.414
365,498
+0.13(+2.37%)
Aug 17, 2007
5.063
5.298
5.060
5.288
489,550
+0.29(+5.82%)
Aug 16, 2007
5.139
5.139
4.693
4.997
849,602
-0.16(-3.14%)
Aug 15, 2007
5.133
5.295
5.129
5.159
691,966
-0.15(-2.86%)
Aug 14, 2007
5.361
5.450
5.295
5.311
349,159
-0.10(-1.83%)
Aug 13, 2007
5.490
5.503
5.410
5.410
232,974
-0.15(-2.68%)
Aug 10, 2007
5.529
5.569
5.486
5.559
276,846
-0.02(-0.30%)
Aug 09, 2007
5.645
5.652
5.562
5.576
244,775
-0.06(-1.06%)
Aug 08, 2007
5.536
5.681
5.533
5.635
386,375
+0.08(+1.43%)
Aug 07, 2007
5.579
5.592
5.500
5.556
279,872
-0.02(-0.41%)
Aug 06, 2007
5.629
5.629
5.483
5.579
260,508
-0.03(-0.47%)
Aug 03, 2007
5.612
5.622
5.582
5.605
167,923
+0.02(+0.41%)
Aug 02, 2007
5.562
5.612
5.553
5.582
225,410
-0.01(-0.12%)
Aug 01, 2007
5.625
5.668
5.556
5.589
305,893
-0.09(-1.51%)
Jul 31, 2007
5.734
5.748
5.665
5.675
358,539
+0.00(+0.00%)
Jul 30, 2007
5.642
5.681
5.619
5.675
295,000
+0.06(+1.00%)
Jul 27, 2007
5.586
5.675
5.569
5.619
491,365
+0.01(+0.12%)
Jul 26, 2007
5.708
5.728
5.549
5.612
516,780
-0.13(-2.25%)
Jul 25, 2007
5.790
5.817
5.711
5.741
258,087
-0.06(-1.03%)
Jul 24, 2007
5.913
5.913
5.794
5.800
216,333
-0.07(-1.24%)
Jul 23, 2007
5.837
5.936
5.833
5.873
174,277
+0.03(+0.57%)
Jul 20, 2007
5.853
5.883
5.784
5.840
293,185
-0.05(-0.90%)
Jul 19, 2007
5.933
5.939
5.893
5.893
250,826
-0.01(-0.17%)
Jul 18, 2007
5.900
5.949
5.893
5.903
271,400
-0.05(-0.89%)
Jul 17, 2007
6.025
6.028
5.949
5.956
326,467
-0.03(-0.50%)
Jul 16, 2007
5.972
6.012
5.962
5.985
254,457
+0.04(+0.61%)
Jul 13, 2007
6.068
6.075
5.886
5.949
478,052
-0.13(-2.17%)
Jul 12, 2007
6.154
6.154
6.068
6.081
161,872
-0.08(-1.34%)
Jul 11, 2007
6.210
6.210
6.164
6.164
200,903
-0.02(-0.32%)
Jul 10, 2007
6.260
6.263
6.164
6.184
267,164
-0.07(-1.11%)
Jul 09, 2007
6.270
6.280
6.227
6.253
158,846
+0.01(+0.11%)
Jul 06, 2007
6.247
6.250
6.220
6.247
76,548
+0.01(+0.21%)
Jul 05, 2007
6.270
6.306
6.220
6.233
171,251
-0.06(-1.00%)
Jul 03, 2007
6.293
6.309
6.273
6.296
95,610
+0.02(+0.26%)
Jul 02, 2007
6.270
6.283
6.253
6.280
198,785
-0.01(-0.16%)
Jun 29, 2007
6.273
6.296
6.263
6.290
150,677
+0.03(+0.42%)
Jun 28, 2007
6.247
6.273
6.214
6.263
252,641
+0.02(+0.26%)
Jun 27, 2007
6.247
6.296
6.247
6.247
180,328
-0.04(-0.63%)
Jun 26, 2007
6.329
6.329
6.257
6.286
213,308
+0.00(+0.05%)
Jun 25, 2007
6.313
6.323
6.247
6.283
170,344
+0.01(+0.21%)
Jun 22, 2007
6.227
6.296
6.227
6.270
261,113
-0.02(-0.37%)
Jun 21, 2007
6.263
6.323
6.263
6.293
201,508
-0.00(-0.05%)
Jun 20, 2007
6.276
6.359
6.260
6.296
311,036
+0.02(+0.37%)
Jun 19, 2007
6.273
6.283
6.247
6.273
160,964
+0.01(+0.21%)
Jun 18, 2007
6.303
6.306
6.233
6.260
179,723
-0.01(-0.16%)
Jun 15, 2007
6.280
6.362
6.253
6.270
232,672
+0.00(+0.00%)
Jun 14, 2007
6.194
6.280
6.184
6.270
270,493
+0.07(+1.17%)
Jun 13, 2007
6.210
6.227
6.147
6.197
309,523
+0.01(+0.16%)
Jun 12, 2007
6.243
6.243
6.180
6.187
184,262
-0.05(-0.74%)
Jun 11, 2007
6.247
6.263
6.217
6.233
198,482
+0.02(+0.27%)
Jun 08, 2007
6.154
6.270
6.154
6.217
268,677
-0.02(-0.32%)
Jun 07, 2007
6.352
6.352
6.147
6.237
269,887
-0.12(-1.82%)
Jun 06, 2007
6.418
6.418
6.346
6.352
198,482
-0.05(-0.77%)
Jun 05, 2007
6.428
6.428
6.382
6.402
261,718
-0.01(-0.10%)
Jun 04, 2007
6.405
6.422
6.369
6.409
197,574
+0.00(+0.05%)
Jun 01, 2007
6.428
6.438
6.405
6.405
158,846
-0.03(-0.41%)
May 31, 2007
6.442
6.455
6.415
6.432
232,974
+0.02(+0.36%)
May 30, 2007
6.362
6.428
6.362
6.409
213,610
-0.03(-0.41%)
May 29, 2007
6.395
6.455
6.392
6.435
226,016
+0.06(+0.99%)
May 25, 2007
6.346
6.389
6.339
6.372
225,410
+0.03(+0.42%)
May 24, 2007
6.346
6.392
6.339
6.346
237,210
-0.02(-0.31%)
May 23, 2007
6.293
6.395
6.260
6.366
301,354
+0.01(+0.10%)
May 22, 2007
6.405
6.405
6.349
6.359
277,149
-0.04(-0.62%)
May 21, 2007
6.422
6.425
6.382
6.399
236,908
-0.01(-0.21%)
May 18, 2007
6.422
6.438
6.405
6.412
167,015
-0.02(-0.26%)
May 17, 2007
6.445
6.445
6.415
6.428
151,887
-0.01(-0.10%)
May 16, 2007
6.399
6.518
6.399
6.435
216,636
+0.03(+0.41%)
May 15, 2007
6.418
6.442
6.409
6.409
240,841
-0.01(-0.15%)
May 14, 2007
6.432
6.442
6.417
6.418
203,626
-0.01(-0.21%)
May 11, 2007
6.448
6.465
6.346
6.432
340,385
-0.05(-0.76%)
May 10, 2007
6.494
6.504
6.461
6.481
214,821
-0.00(-0.05%)
May 09, 2007
6.465
6.511
6.465
6.485
239,933
+0.01(+0.20%)
May 08, 2007
6.475
6.491
6.461
6.471
205,139
-0.01(-0.15%)
May 07, 2007
6.475
6.501
6.475
6.481
162,174
+0.02(+0.26%)
May 04, 2007
6.478
6.521
6.465
6.465
151,282
-0.01(-0.20%)
May 03, 2007
6.494
6.501
6.468
6.478
117,092
+0.01(+0.20%)
May 02, 2007
6.461
6.521
6.458
6.465
263,836
+0.00(+0.00%)
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.