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
PIMCO Dynamic Income Fund
(NY:
PDI
)
19.26
+0.07 (+0.36%)
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 (%)
May 30, 2014
9.172
9.200
9.128
9.180
539,919
+0.01(+0.09%)
May 29, 2014
9.104
9.186
9.104
9.172
736,980
+0.06(+0.65%)
May 28, 2014
9.231
9.265
9.096
9.113
1,626,636
-0.12(-1.28%)
May 27, 2014
9.346
9.352
9.214
9.231
1,586,590
-0.12(-1.30%)
May 23, 2014
9.369
9.352
9.352
9.352
463,844
-0.01(-0.06%)
May 22, 2014
9.332
9.366
9.318
9.358
520,230
+0.04(+0.45%)
May 21, 2014
9.276
9.335
9.270
9.315
623,244
+0.03(+0.36%)
May 20, 2014
9.293
9.299
9.247
9.282
598,537
-0.01(-0.06%)
May 19, 2014
9.318
9.327
9.270
9.287
597,199
-0.01(-0.15%)
May 16, 2014
9.290
9.315
9.256
9.301
794,711
-0.01(-0.06%)
May 15, 2014
9.284
9.321
9.284
9.307
770,103
+0.03(+0.33%)
May 14, 2014
9.254
9.299
9.234
9.276
821,828
+0.01(+0.06%)
May 13, 2014
9.237
9.279
9.208
9.270
415,657
+0.05(+0.52%)
May 12, 2014
9.268
9.282
9.175
9.223
994,963
-0.05(-0.55%)
May 09, 2014
9.234
9.273
9.211
9.273
659,443
+0.04(+0.43%)
May 08, 2014
9.225
9.242
9.166
9.234
1,176,678
+0.03(+0.31%)
May 07, 2014
9.155
9.208
9.146
9.205
1,160,919
+0.05(+0.55%)
May 06, 2014
9.127
9.165
9.099
9.155
882,895
+0.02(+0.25%)
May 05, 2014
9.093
9.132
9.065
9.132
497,298
+0.04(+0.46%)
May 02, 2014
9.088
9.102
9.068
9.090
1,017,375
+0.01(+0.06%)
May 01, 2014
9.043
9.096
9.043
9.085
822,756
+0.03(+0.34%)
Apr 30, 2014
9.023
9.062
9.023
9.054
507,158
-0.00(-0.03%)
Apr 29, 2014
9.043
9.057
9.015
9.057
711,440
+0.01(+0.15%)
Apr 28, 2014
8.992
9.051
8.989
9.043
705,325
+0.06(+0.72%)
Apr 25, 2014
8.990
9.012
8.939
8.978
555,595
-0.01(-0.09%)
Apr 24, 2014
9.034
9.037
8.970
8.987
816,949
-0.05(-0.56%)
Apr 23, 2014
9.043
9.043
9.015
9.037
742,739
+0.01(+0.16%)
Apr 22, 2014
9.015
9.023
8.995
9.023
1,240,102
+0.01(+0.16%)
Apr 21, 2014
9.020
9.043
9.004
9.009
726,661
-0.00(-0.03%)
Apr 17, 2014
8.981
9.012
9.012
9.012
1,349,694
+0.06(+0.66%)
Apr 16, 2014
8.942
8.967
8.925
8.953
1,145,537
+0.05(+0.60%)
Apr 15, 2014
8.883
8.931
8.880
8.900
741,882
+0.03(+0.35%)
Apr 14, 2014
8.833
8.878
8.782
8.869
670,860
+0.05(+0.54%)
Apr 11, 2014
8.774
8.836
8.774
8.822
795,370
+0.03(+0.38%)
Apr 10, 2014
8.718
8.813
8.718
8.788
1,069,450
+0.05(+0.58%)
Apr 09, 2014
8.732
8.751
8.701
8.737
807,703
+0.03(+0.39%)
Apr 08, 2014
8.690
8.723
8.667
8.704
655,998
+0.04(+0.42%)
Apr 07, 2014
8.645
8.681
8.631
8.667
601,890
+0.03(+0.32%)
Apr 04, 2014
8.628
8.659
8.616
8.640
1,591,683
+0.05(+0.55%)
Apr 03, 2014
8.534
8.598
8.534
8.592
642,203
+0.02(+0.23%)
Apr 02, 2014
8.539
8.584
8.492
8.573
659,410
+0.04(+0.42%)
Apr 01, 2014
8.475
8.548
8.467
8.537
606,559
+0.09(+1.12%)
Mar 31, 2014
8.517
8.517
8.438
8.442
1,644,749
-0.02(-0.23%)
Mar 28, 2014
8.417
8.467
8.417
8.461
885,589
+0.08(+0.96%)
Mar 27, 2014
8.386
8.405
8.358
8.381
397,387
+0.01(+0.07%)
Mar 26, 2014
8.322
8.381
8.278
8.375
981,539
+0.05(+0.64%)
Mar 25, 2014
8.431
8.431
8.314
8.322
1,755,184
-0.10(-1.16%)
Mar 24, 2014
8.445
8.492
8.414
8.420
765,090
-0.03(-0.36%)
Mar 21, 2014
8.386
8.459
8.386
8.450
839,167
+0.07(+0.86%)
Mar 20, 2014
8.439
8.459
8.328
8.378
2,098,313
-0.09(-1.02%)
Mar 19, 2014
8.642
8.665
8.450
8.464
1,397,631
-0.19(-2.16%)
Mar 18, 2014
8.617
8.667
8.612
8.651
655,125
+0.03(+0.32%)
Mar 17, 2014
8.659
8.664
8.609
8.623
702,782
-0.02(-0.26%)
Mar 14, 2014
8.603
8.651
8.595
8.645
376,394
+0.04(+0.43%)
Mar 13, 2014
8.642
8.642
8.603
8.608
358,587
-0.03(-0.39%)
Mar 12, 2014
8.642
8.679
8.581
8.642
801,171
-0.02(-0.19%)
Mar 11, 2014
8.720
8.720
8.659
8.659
458,064
-0.03(-0.32%)
Mar 10, 2014
8.662
8.706
8.650
8.687
626,386
+0.02(+0.26%)
Mar 07, 2014
8.717
8.731
8.656
8.664
766,255
-0.06(-0.70%)
Mar 06, 2014
8.714
8.742
8.689
8.725
642,402
+0.03(+0.32%)
Mar 05, 2014
8.695
8.714
8.668
8.698
566,382
+0.00(+0.00%)
Mar 04, 2014
8.753
8.764
8.687
8.698
1,797,980
-0.04(-0.51%)
Mar 03, 2014
8.659
8.753
8.651
8.742
1,215,144
+0.06(+0.64%)
Feb 28, 2014
8.662
8.698
8.645
8.687
1,103,896
+0.02(+0.22%)
Feb 27, 2014
8.590
8.667
8.587
8.667
993,384
+0.08(+0.93%)
Feb 26, 2014
8.579
8.587
8.546
8.587
770,775
+0.06(+0.71%)
Feb 25, 2014
8.471
8.526
8.468
8.526
610,761
+0.03(+0.39%)
Feb 24, 2014
8.471
8.507
8.465
8.493
614,743
+0.04(+0.43%)
Feb 21, 2014
8.426
8.465
8.426
8.457
595,034
+0.04(+0.43%)
Feb 20, 2014
8.385
8.457
8.385
8.421
414,162
+0.04(+0.43%)
Feb 19, 2014
8.415
8.476
8.371
8.385
1,180,085
-0.01(-0.10%)
Feb 18, 2014
8.443
8.490
8.382
8.393
1,234,228
-0.04(-0.43%)
Feb 14, 2014
8.396
8.429
8.429
8.429
502,291
+0.03(+0.36%)
Feb 13, 2014
8.482
8.482
8.399
8.399
1,038,551
-0.08(-0.98%)
Feb 12, 2014
8.507
8.526
8.440
8.482
1,332,308
-0.03(-0.36%)
Feb 11, 2014
8.490
8.523
8.485
8.512
1,148,513
+0.03(+0.36%)
Feb 10, 2014
8.454
8.490
8.440
8.482
1,029,024
+0.05(+0.55%)
Feb 07, 2014
8.427
8.462
8.391
8.435
1,572,749
+0.04(+0.43%)
Feb 06, 2014
8.361
8.402
8.361
8.399
912,446
+0.05(+0.59%)
Feb 05, 2014
8.347
8.361
8.319
8.350
551,349
+0.00(+0.03%)
Feb 04, 2014
8.295
8.361
8.292
8.347
912,741
+0.03(+0.36%)
Feb 03, 2014
8.347
8.352
8.284
8.317
845,821
+0.00(+0.00%)
Jan 31, 2014
8.317
8.333
8.275
8.317
963,741
-0.02(-0.20%)
Jan 30, 2014
8.352
8.358
8.275
8.333
891,756
+0.01(+0.17%)
Jan 29, 2014
8.328
8.333
8.297
8.319
987,208
-0.01(-0.13%)
Jan 28, 2014
8.311
8.350
8.300
8.330
1,289,749
+0.06(+0.70%)
Jan 27, 2014
8.405
8.427
8.231
8.273
2,273,762
+0.06(+0.70%)
Jan 24, 2014
8.278
8.290
8.201
8.215
616,622
-0.07(-0.90%)
Jan 23, 2014
8.273
8.300
8.253
8.289
555,487
+0.02(+0.20%)
Jan 22, 2014
8.209
8.281
8.201
8.273
1,189,708
+0.06(+0.67%)
Jan 21, 2014
8.141
8.229
8.113
8.218
1,190,977
+0.12(+1.43%)
Jan 17, 2014
8.149
8.102
8.102
8.102
1,102,474
+0.00(+0.03%)
Jan 16, 2014
8.124
8.124
8.099
8.099
552,251
+0.01(+0.10%)
Jan 15, 2014
8.058
8.099
8.072
8.091
464,653
+0.03(+0.41%)
Jan 14, 2014
8.053
8.108
8.053
8.058
556,691
+0.01(+0.07%)
Jan 13, 2014
8.055
8.127
8.053
8.053
600,615
+0.02(+0.24%)
Jan 10, 2014
8.011
8.039
8.011
8.033
634,573
+0.03(+0.38%)
Jan 09, 2014
8.039
8.042
8.000
8.003
652,623
-0.01(-0.17%)
Jan 08, 2014
7.995
8.025
7.992
8.016
738,937
+0.01(+0.17%)
Jan 07, 2014
7.973
8.011
7.973
8.003
845,046
+0.02(+0.24%)
Jan 06, 2014
7.965
8.003
7.962
7.984
722,032
+0.02(+0.24%)
Jan 03, 2014
7.951
7.992
7.951
7.965
779,288
+0.01(+0.10%)
Jan 02, 2014
7.984
7.995
7.937
7.956
595,481
-0.00(-0.03%)
Dec 31, 2013
8.025
7.959
7.959
7.959
1,286,108
-0.05(-0.58%)
Dec 30, 2013
8.055
8.088
7.984
8.006
971,322
-0.05(-0.61%)
Dec 27, 2013
8.101
8.115
8.022
8.055
870,461
-0.07(-0.87%)
Dec 26, 2013
7.962
8.150
7.929
8.126
1,581,759
+0.19(+2.37%)
Dec 24, 2013
7.922
7.948
7.888
7.938
1,245,424
+0.02(+0.23%)
Dec 23, 2013
7.911
7.930
7.870
7.919
1,845,705
+0.14(+1.78%)
Dec 20, 2013
7.757
7.788
7.747
7.781
735,968
+0.01(+0.17%)
Dec 19, 2013
7.809
7.809
7.757
7.768
813,384
-0.06(-0.77%)
Dec 18, 2013
7.791
7.840
7.744
7.828
1,242,050
+0.01(+0.17%)
Dec 17, 2013
7.713
7.833
7.702
7.815
914,208
+0.09(+1.18%)
Dec 16, 2013
7.700
7.752
7.689
7.723
1,260,876
+0.02(+0.24%)
Dec 13, 2013
7.666
7.707
7.647
7.705
695,639
+0.05(+0.72%)
Dec 12, 2013
7.671
7.684
7.637
7.650
783,198
-0.02(-0.27%)
Dec 11, 2013
7.608
7.692
7.608
7.671
924,229
+0.04(+0.55%)
Dec 10, 2013
7.632
7.681
7.624
7.629
1,133,290
+0.02(+0.31%)
Dec 09, 2013
7.600
7.649
7.592
7.605
1,273,134
+0.03(+0.38%)
Dec 06, 2013
7.535
7.587
7.535
7.577
797,839
+0.04(+0.48%)
Dec 05, 2013
7.519
7.553
7.517
7.540
581,627
+0.01(+0.17%)
Dec 04, 2013
7.532
7.545
7.509
7.527
847,077
-0.03(-0.38%)
Dec 03, 2013
7.538
7.571
7.525
7.556
855,732
+0.01(+0.17%)
Dec 02, 2013
7.527
7.579
7.514
7.543
1,030,326
+0.03(+0.45%)
Nov 29, 2013
7.512
7.527
7.496
7.509
554,373
+0.00(+0.03%)
Nov 27, 2013
7.530
7.545
7.496
7.506
679,891
-0.01(-0.10%)
Nov 26, 2013
7.496
7.532
7.494
7.514
745,487
+0.02(+0.24%)
Nov 25, 2013
7.545
7.545
7.469
7.496
1,247,408
-0.05(-0.65%)
Nov 22, 2013
7.561
7.561
7.518
7.545
542,580
-0.01(-0.07%)
Nov 21, 2013
7.504
7.571
7.504
7.551
637,102
+0.04(+0.59%)
Nov 20, 2013
7.556
7.584
7.494
7.506
662,400
-0.06(-0.76%)
Nov 19, 2013
7.540
7.564
7.535
7.564
347,593
+0.01(+0.10%)
Nov 18, 2013
7.558
7.603
7.545
7.556
426,149
-0.00(-0.03%)
Nov 15, 2013
7.556
7.569
7.530
7.558
250,893
+0.01(+0.10%)
Nov 14, 2013
7.517
7.556
7.509
7.551
759,282
+0.00(+0.03%)
Nov 12, 2013
7.551
7.561
7.532
7.548
489,177
-0.01(-0.17%)
Nov 11, 2013
7.538
7.577
7.517
7.561
631,716
+0.05(+0.69%)
Nov 08, 2013
7.605
7.618
7.491
7.509
1,434,934
-0.14(-1.77%)
Nov 07, 2013
7.665
7.696
7.642
7.644
397,339
-0.02(-0.23%)
Nov 06, 2013
7.647
7.688
7.634
7.662
545,884
+0.03(+0.41%)
Nov 05, 2013
7.623
7.652
7.608
7.631
383,722
-0.00(-0.03%)
Nov 04, 2013
7.634
7.678
7.616
7.634
411,509
+0.02(+0.24%)
Nov 01, 2013
7.670
7.688
7.582
7.616
681,274
-0.08(-1.04%)
Oct 31, 2013
7.734
7.768
7.693
7.696
482,688
-0.05(-0.67%)
Oct 30, 2013
7.807
7.807
7.737
7.747
735,383
-0.05(-0.63%)
Oct 29, 2013
7.742
7.799
7.742
7.796
838,573
+0.05(+0.70%)
Oct 28, 2013
7.742
7.763
7.721
7.742
666,983
+0.02(+0.30%)
Oct 25, 2013
7.703
7.776
7.693
7.719
1,226,263
+0.02(+0.23%)
Oct 24, 2013
7.688
7.703
7.670
7.701
785,153
+0.03(+0.44%)
Oct 23, 2013
7.631
7.678
7.623
7.667
990,652
+0.06(+0.78%)
Oct 22, 2013
7.564
7.613
7.564
7.608
774,423
+0.07(+0.89%)
Oct 21, 2013
7.556
7.579
7.530
7.541
836,969
-0.01(-0.14%)
Oct 18, 2013
7.598
7.631
7.518
7.551
894,558
-0.03(-0.41%)
Oct 17, 2013
7.476
7.587
7.476
7.582
1,022,744
+0.12(+1.59%)
Oct 16, 2013
7.329
7.463
7.329
7.463
480,456
+0.12(+1.65%)
Oct 15, 2013
7.381
7.396
7.306
7.342
475,628
-0.05(-0.66%)
Oct 14, 2013
7.394
7.404
7.373
7.391
233,700
-0.01(-0.07%)
Oct 11, 2013
7.394
7.419
7.368
7.396
470,834
+0.00(+0.04%)
Oct 10, 2013
7.414
7.422
7.339
7.394
606,693
+0.05(+0.74%)
Oct 09, 2013
7.337
7.339
7.278
7.339
570,687
+0.05(+0.75%)
Oct 08, 2013
7.362
7.364
7.280
7.285
881,932
-0.08(-1.04%)
Oct 07, 2013
7.341
7.388
7.336
7.362
414,941
-0.01(-0.07%)
Oct 04, 2013
7.441
7.444
7.344
7.367
590,329
-0.05(-0.69%)
Oct 03, 2013
7.447
7.464
7.413
7.418
524,220
-0.03(-0.38%)
Oct 02, 2013
7.367
7.447
7.367
7.447
852,112
+0.05(+0.73%)
Oct 01, 2013
7.347
7.393
7.339
7.393
419,556
+0.07(+0.98%)
Sep 27, 2013
7.306
7.347
7.306
7.321
358,004
+0.01(+0.11%)
Sep 26, 2013
7.344
7.385
7.313
7.313
598,787
-0.01(-0.07%)
Sep 25, 2013
7.393
7.393
7.305
7.318
747,881
-0.08(-1.07%)
Sep 24, 2013
7.331
7.398
7.319
7.398
1,255,900
+0.07(+1.01%)
Sep 23, 2013
7.293
7.329
7.275
7.323
599,380
+0.03(+0.42%)
Sep 20, 2013
7.334
7.342
7.288
7.293
598,221
-0.05(-0.66%)
Sep 19, 2013
7.367
7.385
7.271
7.341
1,351,228
+0.00(+0.00%)
Sep 18, 2013
7.159
7.344
7.152
7.341
1,589,077
+0.19(+2.62%)
Sep 17, 2013
7.126
7.170
7.126
7.154
584,114
+0.02(+0.29%)
Sep 16, 2013
7.190
7.188
7.116
7.134
580,518
+0.02(+0.29%)
Sep 13, 2013
7.129
7.172
7.103
7.113
814,922
-0.04(-0.54%)
Sep 12, 2013
7.126
7.159
7.124
7.152
495,211
+0.03(+0.36%)
Sep 11, 2013
7.154
7.162
7.106
7.126
706,380
-0.01(-0.12%)
Sep 10, 2013
7.165
7.165
7.109
7.135
652,010
+0.01(+0.11%)
Sep 09, 2013
7.053
7.129
7.053
7.127
760,963
+0.09(+1.27%)
Sep 06, 2013
7.094
7.107
7.035
7.038
804,133
-0.05(-0.68%)
Sep 05, 2013
7.107
7.107
7.020
7.086
766,275
-0.01(-0.14%)
Sep 04, 2013
7.058
7.107
7.058
7.096
753,284
+0.03(+0.47%)
Sep 03, 2013
7.068
7.119
7.033
7.063
815,836
+0.01(+0.18%)
Aug 30, 2013
7.129
7.129
7.030
7.051
1,049,246
-0.07(-0.93%)
Aug 29, 2013
7.094
7.122
7.058
7.117
880,124
-0.02(-0.21%)
Aug 28, 2013
7.132
7.137
7.094
7.132
410,010
-0.01(-0.18%)
Aug 27, 2013
7.068
7.175
7.053
7.145
1,005,358
+0.05(+0.72%)
Aug 26, 2013
7.132
7.140
7.091
7.094
447,841
-0.03(-0.43%)
Aug 23, 2013
7.030
7.127
7.030
7.124
618,902
+0.10(+1.45%)
Aug 22, 2013
7.005
7.061
7.005
7.022
567,626
+0.00(+0.04%)
Aug 21, 2013
7.053
7.053
6.974
7.020
684,544
-0.04(-0.54%)
Aug 20, 2013
6.966
7.058
6.956
7.058
857,577
+0.09(+1.32%)
Aug 19, 2013
7.056
7.071
6.946
6.966
828,144
-0.09(-1.30%)
Aug 16, 2013
7.040
7.073
7.010
7.058
473,921
+0.01(+0.18%)
Aug 15, 2013
6.992
7.081
6.949
7.045
1,319,049
+0.02(+0.22%)
Aug 14, 2013
7.035
7.035
7.007
7.030
519,089
-0.02(-0.29%)
Aug 13, 2013
7.066
7.068
6.969
7.051
1,129,162
-0.04(-0.61%)
Aug 12, 2013
7.071
7.104
7.071
7.094
396,387
-0.00(-0.04%)
Aug 09, 2013
7.017
7.104
7.010
7.096
513,597
+0.03(+0.47%)
Aug 08, 2013
7.056
7.073
6.987
7.063
1,075,440
+0.05(+0.64%)
Aug 07, 2013
6.957
7.021
6.935
7.018
695,959
+0.05(+0.69%)
Aug 06, 2013
6.960
6.998
6.876
6.970
855,057
+0.00(+0.04%)
Aug 05, 2013
7.008
7.016
6.917
6.968
479,486
-0.02(-0.25%)
Aug 02, 2013
6.917
6.998
6.917
6.985
868,476
+0.09(+1.36%)
Aug 01, 2013
7.043
7.061
6.884
6.892
1,321,810
-0.12(-1.77%)
Jul 31, 2013
7.031
7.051
6.985
7.016
1,071,143
-0.05(-0.68%)
Jul 30, 2013
7.076
7.142
7.041
7.064
778,982
-0.02(-0.29%)
Jul 29, 2013
7.109
7.109
7.041
7.084
430,871
-0.03(-0.46%)
Jul 26, 2013
6.985
7.123
6.985
7.117
762,568
+0.13(+1.92%)
Jul 25, 2013
6.998
7.036
6.973
6.983
791,199
-0.00(-0.04%)
Jul 24, 2013
7.150
7.162
6.978
6.985
781,119
-0.18(-2.51%)
Jul 23, 2013
7.188
7.188
7.162
7.165
551,062
-0.03(-0.42%)
Jul 22, 2013
7.187
7.195
7.130
7.195
570,201
+0.01(+0.07%)
Jul 19, 2013
7.193
7.208
7.107
7.190
465,527
-0.01(-0.14%)
Jul 18, 2013
7.236
7.286
7.165
7.200
674,611
-0.02(-0.25%)
Jul 17, 2013
7.162
7.218
7.150
7.218
709,919
+0.09(+1.24%)
Jul 16, 2013
7.205
7.213
7.113
7.130
701,116
-0.07(-0.95%)
Jul 15, 2013
7.233
7.274
7.195
7.198
1,056,714
-0.06(-0.84%)
Jul 12, 2013
7.213
7.261
7.170
7.259
804,234
+0.03(+0.46%)
Jul 11, 2013
7.157
7.226
7.076
7.226
1,283,310
+0.22(+3.14%)
Jul 10, 2013
7.089
7.099
6.980
7.006
798,330
-0.01(-0.14%)
Jul 09, 2013
7.038
7.058
6.925
7.016
1,155,220
-0.02(-0.30%)
Jul 08, 2013
7.137
7.137
6.995
7.036
1,062,210
+0.06(+0.84%)
Jul 05, 2013
7.087
7.099
6.912
6.978
1,802,447
-0.18(-2.48%)
Jul 03, 2013
7.147
7.173
7.102
7.155
516,975
-0.02(-0.32%)
Jul 02, 2013
7.276
7.297
7.160
7.178
1,223,141
-0.12(-1.70%)
Jul 01, 2013
7.431
7.441
7.291
7.302
729,829
-0.10(-1.37%)
Jun 28, 2013
7.441
7.441
7.344
7.403
723,562
+0.03(+0.45%)
Jun 26, 2013
7.314
7.376
7.299
7.370
831,651
+0.09(+1.29%)
Jun 25, 2013
7.157
7.276
7.092
7.276
1,496,369
+0.21(+3.01%)
Jun 24, 2013
7.180
7.211
7.008
7.064
2,039,063
-0.14(-1.97%)
Jun 21, 2013
7.233
7.238
7.104
7.205
1,326,065
+0.03(+0.35%)
Jun 20, 2013
7.297
7.297
7.150
7.180
1,952,461
-0.12(-1.66%)
Jun 19, 2013
7.464
7.466
7.286
7.302
1,317,570
-0.13(-1.80%)
Jun 18, 2013
7.418
7.453
7.393
7.436
818,738
+0.02(+0.24%)
Jun 17, 2013
7.522
7.593
7.418
7.418
1,573,278
-0.07(-0.98%)
Jun 14, 2013
7.335
7.527
7.329
7.491
1,582,137
+0.16(+2.25%)
Jun 13, 2013
7.087
7.365
7.081
7.327
1,793,560
+0.26(+3.69%)
Jun 12, 2013
7.211
7.241
7.049
7.066
2,372,980
-0.11(-1.59%)
Jun 11, 2013
7.155
7.286
7.152
7.180
2,370,266
-0.10(-1.32%)
Jun 10, 2013
7.491
7.499
7.241
7.276
2,708,064
-0.21(-2.74%)
Jun 07, 2013
7.575
7.577
7.436
7.481
1,463,768
-0.10(-1.27%)
Jun 06, 2013
7.517
7.605
7.514
7.577
1,575,139
+0.07(+0.88%)
Jun 05, 2013
7.502
7.527
7.471
7.512
1,509,076
+0.01(+0.17%)
Jun 04, 2013
7.486
7.522
7.388
7.499
3,323,843
-0.03(-0.34%)
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.