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
High Income Securities Fund
(NY:
PCF
)
6.820
+0.070 (+1.04%)
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 28, 2004
2.611
2.611
2.568
2.604
31,531
+0.01(+0.27%)
May 27, 2004
2.565
2.597
2.565
2.597
16,610
+0.01(+0.41%)
May 26, 2004
2.565
2.589
2.565
2.586
41,665
+0.05(+1.96%)
May 25, 2004
2.533
2.550
2.533
2.536
88,962
-0.02(-0.83%)
May 24, 2004
2.557
2.557
2.533
2.557
38,569
+0.00(+0.00%)
May 21, 2004
2.557
2.561
2.540
2.557
17,736
+0.03(+1.12%)
May 20, 2004
2.554
2.565
2.515
2.529
26,745
-0.01(-0.42%)
May 19, 2004
2.557
2.557
2.540
2.540
23,648
+0.01(+0.28%)
May 18, 2004
2.536
2.572
2.533
2.533
76,575
-0.00(-0.14%)
May 17, 2004
2.533
2.540
2.518
2.536
21,959
+0.02(+0.85%)
May 14, 2004
2.501
2.518
2.501
2.515
38,006
+0.02(+0.71%)
May 13, 2004
2.504
2.529
2.494
2.497
91,496
-0.01(-0.42%)
May 12, 2004
2.476
2.533
2.476
2.508
69,818
+0.01(+0.57%)
May 11, 2004
2.437
2.522
2.437
2.494
81,924
+0.02(+1.01%)
May 10, 2004
2.529
2.550
2.422
2.469
154,839
-0.02(-1.00%)
May 07, 2004
2.600
2.600
2.486
2.494
166,663
-0.10(-3.97%)
May 06, 2004
2.625
2.636
2.597
2.597
72,633
-0.02(-0.95%)
May 05, 2004
2.671
2.671
2.621
2.621
54,334
-0.01(-0.54%)
May 04, 2004
2.671
2.671
2.611
2.636
76,012
+0.01(+0.54%)
May 03, 2004
2.689
2.692
2.621
2.621
40,539
-0.04(-1.47%)
Apr 30, 2004
2.639
2.660
2.614
2.660
42,229
+0.05(+1.77%)
Apr 29, 2004
2.632
2.643
2.614
2.614
76,293
-0.02(-0.67%)
Apr 28, 2004
2.664
2.664
2.632
2.632
51,800
-0.02(-0.67%)
Apr 27, 2004
2.671
2.671
2.632
2.650
53,490
+0.00(+0.00%)
Apr 26, 2004
2.614
2.653
2.600
2.650
141,045
+0.04(+1.36%)
Apr 23, 2004
2.646
2.728
2.614
2.614
167,227
-0.03(-1.21%)
Apr 22, 2004
2.668
2.678
2.636
2.646
223,813
-0.02(-0.80%)
Apr 21, 2004
2.685
2.732
2.668
2.668
154,276
-0.01(-0.53%)
Apr 20, 2004
2.668
2.707
2.668
2.682
95,156
-0.01(-0.26%)
Apr 19, 2004
2.678
2.724
2.678
2.689
136,259
-0.02(-0.92%)
Apr 16, 2004
2.685
2.735
2.685
2.714
37,724
+0.03(+1.06%)
Apr 15, 2004
2.678
2.717
2.678
2.685
52,364
+0.01(+0.40%)
Apr 14, 2004
2.717
2.724
2.671
2.675
62,217
-0.04(-1.57%)
Apr 13, 2004
2.756
2.767
2.717
2.717
106,417
-0.04(-1.42%)
Apr 12, 2004
2.785
2.803
2.756
2.756
47,296
-0.03(-1.02%)
Apr 08, 2004
2.788
2.831
2.785
2.785
23,085
+0.00(+0.00%)
Apr 07, 2004
2.820
2.856
2.778
2.785
111,203
-0.01(-0.25%)
Apr 06, 2004
2.842
2.849
2.785
2.792
57,431
-0.01(-0.51%)
Apr 05, 2004
2.824
2.835
2.806
2.806
58,276
-0.02(-0.63%)
Apr 02, 2004
2.849
2.852
2.813
2.824
69,818
+0.00(+0.00%)
Apr 01, 2004
2.820
2.831
2.799
2.824
68,129
+0.02(+0.76%)
Mar 31, 2004
2.810
2.817
2.792
2.803
69,818
+0.00(+0.00%)
Mar 30, 2004
2.795
2.803
2.774
2.803
60,809
+0.02(+0.89%)
Mar 29, 2004
2.774
2.792
2.760
2.778
55,179
+0.02(+0.64%)
Mar 26, 2004
2.792
2.792
2.756
2.760
46,451
-0.00(-0.13%)
Mar 25, 2004
2.806
2.806
2.764
2.764
56,868
-0.01(-0.38%)
Mar 24, 2004
2.792
2.795
2.774
2.774
50,111
+0.02(+0.64%)
Mar 23, 2004
2.803
2.806
2.756
2.756
90,651
-0.03(-1.02%)
Mar 22, 2004
2.767
2.799
2.767
2.785
125,279
-0.01(-0.51%)
Mar 19, 2004
2.824
2.824
2.799
2.799
91,777
-0.00(-0.13%)
Mar 18, 2004
2.835
2.835
2.803
2.803
46,451
-0.01(-0.25%)
Mar 17, 2004
2.827
2.849
2.810
2.810
70,381
-0.02(-0.75%)
Mar 16, 2004
2.803
2.831
2.795
2.831
61,091
+0.03(+1.14%)
Mar 15, 2004
2.835
2.835
2.788
2.799
86,991
+0.00(+0.00%)
Mar 12, 2004
2.827
2.827
2.792
2.799
38,569
+0.01(+0.25%)
Mar 11, 2004
2.842
2.845
2.792
2.792
82,768
-0.03(-1.13%)
Mar 10, 2004
2.842
2.852
2.824
2.824
82,768
-0.01(-0.50%)
Mar 09, 2004
2.831
2.842
2.824
2.838
82,487
+0.01(+0.25%)
Mar 08, 2004
2.842
2.842
2.831
2.831
41,102
-0.01(-0.50%)
Mar 05, 2004
2.849
2.859
2.842
2.845
39,132
-0.00(-0.12%)
Mar 04, 2004
2.835
2.859
2.817
2.849
44,481
+0.01(+0.38%)
Mar 03, 2004
2.838
2.842
2.824
2.838
70,381
+0.01(+0.50%)
Mar 02, 2004
2.827
2.827
2.813
2.824
59,683
+0.01(+0.38%)
Mar 01, 2004
2.838
2.838
2.813
2.813
50,956
+0.00(+0.00%)
Feb 27, 2004
2.859
2.870
2.813
2.813
83,050
-0.04(-1.49%)
Feb 26, 2004
2.856
2.859
2.835
2.856
39,132
+0.00(+0.12%)
Feb 25, 2004
2.842
2.856
2.803
2.852
44,481
+0.01(+0.50%)
Feb 24, 2004
2.792
2.838
2.778
2.838
107,824
+0.07(+2.57%)
Feb 23, 2004
2.852
2.852
2.760
2.767
156,528
-0.05(-1.89%)
Feb 20, 2004
2.891
2.891
2.817
2.820
88,399
-0.08(-2.70%)
Feb 19, 2004
2.902
2.902
2.877
2.898
97,971
+0.02(+0.74%)
Feb 18, 2004
2.906
2.906
2.863
2.877
83,331
-0.01(-0.49%)
Feb 17, 2004
2.877
2.902
2.877
2.891
77,701
+0.03(+1.12%)
Feb 13, 2004
2.895
2.895
2.849
2.859
107,543
-0.02(-0.62%)
Feb 12, 2004
2.906
2.906
2.877
2.877
71,507
-0.02(-0.61%)
Feb 11, 2004
2.874
2.895
2.870
2.895
61,935
+0.01(+0.49%)
Feb 10, 2004
2.870
2.891
2.870
2.881
86,710
+0.00(+0.12%)
Feb 09, 2004
2.867
2.877
2.842
2.877
101,349
+0.01(+0.50%)
Feb 06, 2004
2.845
2.863
2.827
2.863
59,402
+0.04(+1.26%)
Feb 05, 2004
2.842
2.863
2.827
2.827
97,126
+0.00(+0.13%)
Feb 04, 2004
2.824
2.845
2.824
2.824
62,498
+0.01(+0.25%)
Feb 03, 2004
2.845
2.849
2.813
2.817
67,003
-0.00(-0.13%)
Feb 02, 2004
2.838
2.842
2.820
2.820
90,933
+0.01(+0.25%)
Jan 30, 2004
2.827
2.835
2.806
2.813
50,393
+0.00(+0.00%)
Jan 29, 2004
2.845
2.856
2.799
2.813
106,135
-0.02(-0.88%)
Jan 28, 2004
2.870
2.870
2.827
2.838
59,965
+0.00(+0.13%)
Jan 27, 2004
2.898
2.898
2.835
2.835
107,261
-0.05(-1.72%)
Jan 26, 2004
2.898
2.902
2.870
2.884
58,276
+0.01(+0.25%)
Jan 23, 2004
2.884
2.902
2.867
2.877
135,977
+0.01(+0.37%)
Jan 22, 2004
2.884
2.888
2.856
2.867
65,595
+0.01(+0.25%)
Jan 21, 2004
2.888
2.888
2.842
2.859
101,349
-0.01(-0.37%)
Jan 20, 2004
2.891
2.909
2.859
2.870
111,766
-0.01(-0.49%)
Jan 16, 2004
2.888
2.888
2.842
2.884
75,449
+0.03(+1.12%)
Jan 15, 2004
2.856
2.888
2.845
2.852
137,385
+0.00(+0.12%)
Jan 14, 2004
2.838
2.852
2.813
2.849
144,141
+0.04(+1.39%)
Jan 13, 2004
2.820
2.824
2.810
2.810
54,616
+0.00(+0.00%)
Jan 12, 2004
2.831
2.831
2.806
2.810
82,487
+0.01(+0.25%)
Jan 09, 2004
2.824
2.824
2.803
2.803
62,217
-0.01(-0.38%)
Jan 08, 2004
2.817
2.824
2.806
2.813
68,692
-0.00(-0.13%)
Jan 07, 2004
2.824
2.831
2.788
2.817
120,775
+0.02(+0.89%)
Jan 06, 2004
2.803
2.813
2.781
2.792
135,696
+0.00(+0.13%)
Jan 05, 2004
2.810
2.813
2.781
2.788
77,982
-0.01(-0.25%)
Jan 02, 2004
2.824
2.824
2.781
2.795
106,417
-0.01(-0.38%)
Dec 31, 2003
2.817
2.817
2.788
2.806
78,264
+0.02(+0.64%)
Dec 30, 2003
2.813
2.813
2.788
2.788
45,044
+0.00(+0.13%)
Dec 29, 2003
2.824
2.824
2.778
2.785
107,543
-0.01(-0.51%)
Dec 26, 2003
2.820
2.820
2.795
2.799
25,900
+0.00(+0.00%)
Dec 24, 2003
2.806
2.806
2.785
2.799
42,229
+0.03(+1.03%)
Dec 23, 2003
2.767
2.813
2.788
2.771
67,284
+0.00(+0.13%)
Dec 22, 2003
2.813
2.813
2.760
2.767
129,502
-0.01(-0.38%)
Dec 19, 2003
2.788
2.788
2.767
2.778
101,912
+0.02(+0.64%)
Dec 18, 2003
2.756
2.785
2.746
2.760
167,508
+0.01(+0.39%)
Dec 17, 2003
2.735
2.749
2.735
2.749
75,449
+0.01(+0.52%)
Dec 16, 2003
2.732
2.735
2.728
2.735
74,886
+0.02(+0.65%)
Dec 15, 2003
2.703
2.732
2.703
2.717
105,854
+0.00(+0.13%)
Dec 12, 2003
2.689
2.714
2.685
2.714
82,487
+0.04(+1.33%)
Dec 11, 2003
2.682
2.692
2.668
2.678
148,927
-0.01(-0.53%)
Dec 10, 2003
2.689
2.710
2.689
2.692
127,250
+0.02(+0.66%)
Dec 09, 2003
2.660
2.671
2.643
2.675
115,144
+0.01(+0.53%)
Dec 08, 2003
2.653
2.653
2.639
2.660
149,490
+0.03(+1.22%)
Dec 05, 2003
2.639
2.653
2.639
2.629
56,868
-0.02(-0.67%)
Dec 04, 2003
2.639
2.653
2.636
2.646
89,807
+0.02(+0.68%)
Dec 03, 2003
2.639
2.639
2.629
2.629
102,475
-0.01(-0.27%)
Dec 02, 2003
2.625
2.646
2.625
2.636
89,807
+0.02(+0.82%)
Dec 01, 2003
2.625
2.646
2.614
2.614
123,027
-0.01(-0.27%)
Nov 28, 2003
2.625
2.632
2.611
2.621
40,539
+0.02(+0.68%)
Nov 26, 2003
2.607
2.625
2.607
2.604
81,924
-0.01(-0.27%)
Nov 25, 2003
2.625
2.629
2.600
2.611
132,599
-0.01(-0.54%)
Nov 24, 2003
2.646
2.646
2.607
2.625
77,419
+0.01(+0.54%)
Nov 21, 2003
2.625
2.625
2.625
2.611
101,912
-0.00(-0.14%)
Nov 20, 2003
2.611
2.614
2.611
2.614
61,654
-0.02(-0.81%)
Nov 19, 2003
2.618
2.636
2.618
2.636
112,329
+0.02(+0.68%)
Nov 18, 2003
2.614
2.636
2.611
2.618
222,969
+0.01(+0.27%)
Nov 17, 2003
2.621
2.625
2.611
2.611
149,209
-0.02(-0.81%)
Nov 14, 2003
2.629
2.632
2.621
2.632
104,446
-0.01(-0.40%)
Nov 13, 2003
2.618
2.657
2.618
2.643
187,215
+0.02(+0.68%)
Nov 12, 2003
2.625
2.636
2.614
2.625
218,183
+0.00(+0.00%)
Nov 11, 2003
2.621
2.629
2.618
2.625
136,822
+0.00(+0.00%)
Nov 10, 2003
2.621
2.636
2.621
2.625
208,611
-0.00(-0.14%)
Nov 07, 2003
2.675
2.675
2.621
2.629
144,423
-0.02(-0.94%)
Nov 06, 2003
2.636
2.646
2.636
2.653
162,159
+0.03(+1.08%)
Nov 05, 2003
2.621
2.650
2.625
2.625
170,042
+0.01(+0.27%)
Nov 04, 2003
2.621
2.643
2.618
2.618
215,759
-0.00(-0.14%)
Nov 03, 2003
2.629
2.636
2.621
2.621
296,110
-0.03(-1.07%)
Oct 31, 2003
2.653
2.660
2.650
2.650
105,009
-0.00(-0.13%)
Oct 30, 2003
2.682
2.682
2.682
2.653
59,683
-0.01(-0.27%)
Oct 29, 2003
2.664
2.664
2.660
2.660
65,314
-0.01(-0.27%)
Oct 28, 2003
2.678
2.678
2.675
2.668
80,798
-0.01(-0.27%)
Oct 27, 2003
2.675
2.700
2.671
2.675
30,686
+0.00(+0.13%)
Oct 24, 2003
2.707
2.707
2.671
2.671
44,199
+0.00(+0.00%)
Oct 23, 2003
2.692
2.692
2.650
2.671
76,012
-0.02(-0.66%)
Oct 22, 2003
2.689
2.692
2.678
2.689
33,220
-0.00(-0.13%)
Oct 21, 2003
2.682
2.696
2.678
2.692
57,713
+0.00(+0.00%)
Oct 20, 2003
2.675
2.692
2.671
2.692
64,751
+0.01(+0.53%)
Oct 17, 2003
2.732
2.732
2.678
2.678
88,117
-0.04(-1.44%)
Oct 16, 2003
2.703
2.732
2.717
2.717
21,114
+0.01(+0.53%)
Oct 15, 2003
2.721
2.721
2.700
2.703
52,927
-0.02(-0.65%)
Oct 14, 2003
2.739
2.739
2.703
2.721
51,237
+0.01(+0.52%)
Oct 13, 2003
2.724
2.732
2.707
2.707
22,522
-0.02(-0.65%)
Oct 10, 2003
2.717
2.717
2.717
2.724
53,771
+0.02(+0.92%)
Oct 09, 2003
2.717
2.739
2.700
2.700
50,111
-0.02(-0.65%)
Oct 08, 2003
2.732
2.735
2.717
2.717
41,102
-0.02(-0.65%)
Oct 07, 2003
2.735
2.735
2.732
2.735
21,114
+0.00(+0.00%)
Oct 06, 2003
2.749
2.749
2.696
2.735
38,569
+0.00(+0.13%)
Oct 03, 2003
2.710
2.732
2.710
2.732
125,842
+0.03(+1.05%)
Oct 02, 2003
2.689
2.703
2.689
2.703
67,284
+0.02(+0.66%)
Oct 01, 2003
2.660
2.685
2.660
2.685
52,645
+0.03(+1.07%)
Sep 30, 2003
2.653
2.657
2.653
2.657
16,610
+0.01(+0.54%)
Sep 29, 2003
2.657
2.657
2.657
2.643
10,979
+0.01(+0.27%)
Sep 26, 2003
2.650
2.657
2.636
2.636
50,111
-0.01(-0.54%)
Sep 25, 2003
2.646
2.657
2.646
2.650
43,355
-0.00(-0.13%)
Sep 24, 2003
2.660
2.660
2.660
2.653
14,357
+0.00(+0.13%)
Sep 23, 2003
2.653
2.653
2.650
2.650
39,695
-0.00(-0.13%)
Sep 22, 2003
2.664
2.678
2.636
2.653
50,674
-0.02(-0.80%)
Sep 19, 2003
2.671
2.675
2.664
2.675
33,220
-0.00(-0.13%)
Sep 18, 2003
2.657
2.671
2.657
2.678
47,296
+0.01(+0.53%)
Sep 17, 2003
2.664
2.664
2.664
2.664
36,316
+0.01(+0.40%)
Sep 16, 2003
2.607
2.653
2.607
2.653
63,625
+0.03(+1.08%)
Sep 15, 2003
2.632
2.643
2.625
2.625
30,404
+0.00(+0.00%)
Sep 12, 2003
2.636
2.636
2.607
2.625
50,674
+0.02(+0.96%)
Sep 11, 2003
2.625
2.625
2.600
2.600
15,202
-0.03(-1.08%)
Sep 10, 2003
2.639
2.639
2.600
2.629
34,346
+0.01(+0.54%)
Sep 09, 2003
2.600
2.639
2.600
2.614
33,501
-0.01(-0.27%)
Sep 08, 2003
2.607
2.625
2.604
2.621
42,510
+0.01(+0.55%)
Sep 05, 2003
2.604
2.607
2.597
2.607
28,152
+0.02(+0.96%)
Sep 04, 2003
2.604
2.604
2.579
2.582
58,839
-0.00(-0.14%)
Sep 03, 2003
2.593
2.593
2.565
2.586
67,566
-0.01(-0.27%)
Sep 02, 2003
2.607
2.607
2.579
2.593
66,721
-0.00(-0.14%)
Aug 29, 2003
2.582
2.597
2.582
2.597
16,891
+0.01(+0.55%)
Aug 28, 2003
2.565
2.582
2.550
2.582
7,601
+0.04(+1.54%)
Aug 27, 2003
2.547
2.568
2.543
2.543
86,991
-0.01(-0.56%)
Aug 26, 2003
2.565
2.568
2.547
2.557
41,665
+0.01(+0.42%)
Aug 25, 2003
2.565
2.565
2.540
2.547
19,143
-0.01(-0.28%)
Aug 22, 2003
2.526
2.554
2.526
2.554
43,355
+0.02(+0.70%)
Aug 21, 2003
2.561
2.561
2.533
2.536
197,350
-0.01(-0.28%)
Aug 20, 2003
2.547
2.557
2.536
2.543
16,047
+0.01(+0.56%)
Aug 19, 2003
2.561
2.561
2.526
2.529
63,062
-0.00(-0.14%)
Aug 18, 2003
2.529
2.557
2.529
2.533
28,997
+0.00(+0.00%)
Aug 15, 2003
2.533
2.543
2.526
2.533
22,803
+0.00(+0.00%)
Aug 14, 2003
2.550
2.561
2.533
2.533
27,589
+0.00(+0.14%)
Aug 13, 2003
2.543
2.543
2.529
2.529
29,841
+0.00(+0.00%)
Aug 12, 2003
2.550
2.550
2.518
2.529
62,498
-0.01(-0.28%)
Aug 11, 2003
2.547
2.547
2.515
2.536
27,589
+0.01(+0.42%)
Aug 08, 2003
2.522
2.565
2.518
2.526
29,841
-0.04(-1.52%)
Aug 07, 2003
2.565
2.565
2.508
2.565
55,460
+0.01(+0.28%)
Aug 06, 2003
2.547
2.557
2.526
2.557
56,868
+0.04(+1.41%)
Aug 05, 2003
2.515
2.540
2.515
2.522
28,715
-0.00(-0.14%)
Aug 04, 2003
2.557
2.561
2.522
2.526
93,466
-0.03(-1.25%)
Aug 01, 2003
2.565
2.565
2.536
2.557
49,830
+0.01(+0.28%)
Jul 31, 2003
2.568
2.572
2.550
2.550
34,627
-0.00(-0.14%)
Jul 30, 2003
2.568
2.568
2.540
2.554
149,772
-0.01(-0.55%)
Jul 29, 2003
2.600
2.600
2.522
2.568
124,997
-0.01(-0.55%)
Jul 28, 2003
2.579
2.604
2.565
2.582
30,404
+0.00(+0.14%)
Jul 25, 2003
2.604
2.604
2.579
2.579
32,938
-0.04(-1.36%)
Jul 24, 2003
2.621
2.621
2.593
2.614
40,258
+0.01(+0.55%)
Jul 23, 2003
2.575
2.600
2.561
2.600
54,897
+0.02(+0.83%)
Jul 22, 2003
2.561
2.593
2.547
2.579
331,357
-0.02(-0.96%)
Jul 21, 2003
2.664
2.685
2.600
2.604
80,516
-0.06(-2.40%)
Jul 18, 2003
2.696
2.696
2.668
2.668
7,882
-0.03(-1.18%)
Jul 17, 2003
2.724
2.724
2.643
2.700
88,680
+0.01(+0.40%)
Jul 16, 2003
2.629
2.689
2.629
2.689
88,117
+0.06(+2.16%)
Jul 15, 2003
2.771
2.792
2.618
2.632
180,177
-0.13(-4.76%)
Jul 14, 2003
2.788
2.788
2.760
2.764
77,982
-0.04(-1.52%)
Jul 11, 2003
2.820
2.831
2.792
2.806
46,733
+0.00(+0.13%)
Jul 10, 2003
2.735
2.803
2.735
2.803
37,443
+0.07(+2.73%)
Jul 09, 2003
2.735
2.767
2.724
2.728
133,443
-0.01(-0.26%)
Jul 08, 2003
2.707
2.735
2.707
2.735
75,449
+0.03(+1.18%)
Jul 07, 2003
2.692
2.732
2.692
2.703
20,551
+0.01(+0.40%)
Jul 03, 2003
2.692
2.714
2.689
2.692
100,223
-0.04(-1.30%)
Jul 02, 2003
2.707
2.732
2.682
2.728
70,944
+0.02(+0.92%)
Jul 01, 2003
2.707
2.707
2.636
2.703
81,924
+0.03(+1.20%)
Jun 30, 2003
2.710
2.710
2.671
2.671
67,284
-0.04(-1.44%)
Jun 27, 2003
2.728
2.764
2.710
2.710
52,927
-0.05(-1.93%)
Jun 26, 2003
2.739
2.767
2.717
2.764
47,859
+0.05(+1.83%)
Jun 25, 2003
2.742
2.785
2.703
2.714
100,786
-0.07(-2.68%)
Jun 24, 2003
2.806
2.806
2.753
2.788
52,082
+0.04(+1.42%)
Jun 23, 2003
2.685
2.781
2.685
2.749
47,296
+0.03(+1.04%)
Jun 20, 2003
2.771
2.771
2.717
2.721
52,364
-0.03(-1.16%)
Jun 19, 2003
2.692
2.756
2.689
2.753
81,924
+0.03(+1.17%)
Jun 18, 2003
2.724
2.735
2.689
2.721
56,305
+0.00(+0.00%)
Jun 17, 2003
2.689
2.732
2.689
2.721
104,446
+0.00(+0.13%)
Jun 16, 2003
2.728
2.732
2.685
2.717
47,015
+0.01(+0.26%)
Jun 13, 2003
2.707
2.735
2.703
2.710
43,355
-0.00(-0.13%)
Jun 12, 2003
2.760
2.760
2.707
2.714
43,355
-0.05(-1.93%)
Jun 11, 2003
2.671
2.767
2.671
2.767
99,660
+0.07(+2.50%)
Jun 10, 2003
2.660
2.700
2.660
2.700
65,595
+0.06(+2.43%)
Jun 09, 2003
2.692
2.692
2.625
2.636
128,939
-0.09(-3.39%)
Jun 06, 2003
2.710
2.746
2.710
2.728
52,364
+0.01(+0.39%)
Jun 05, 2003
2.717
2.717
2.671
2.717
37,724
+0.02(+0.66%)
Jun 04, 2003
2.714
2.714
2.668
2.700
32,938
-0.01(-0.26%)
Jun 03, 2003
2.639
2.707
2.639
2.707
55,742
+0.03(+1.20%)
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.