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
)
6.780
+0.030 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2010
2.788
2.788
2.744
2.788
139,605
+0.03(+1.06%)
May 27, 2010
2.700
2.759
2.675
2.759
115,974
+0.12(+4.57%)
May 26, 2010
2.682
2.700
2.623
2.638
132,155
+0.00(+0.14%)
May 25, 2010
2.645
2.645
2.598
2.634
53,810
-0.04(-1.37%)
May 24, 2010
2.620
2.671
2.620
2.671
106,642
+0.05(+1.95%)
May 21, 2010
2.543
2.649
2.525
2.620
386,890
+0.02(+0.70%)
May 20, 2010
2.580
2.660
2.561
2.601
197,333
-0.05(-1.88%)
May 19, 2010
2.818
2.822
2.600
2.651
271,709
-0.15(-5.19%)
May 18, 2010
2.840
2.858
2.767
2.796
76,558
+0.00(+0.08%)
May 17, 2010
2.855
2.858
2.778
2.794
92,751
-0.06(-2.11%)
May 14, 2010
2.855
2.931
2.775
2.855
129,218
-0.04(-1.38%)
May 13, 2010
2.891
2.931
2.822
2.894
164,945
+0.00(+0.13%)
May 12, 2010
2.891
2.891
2.865
2.891
128,100
+0.02(+0.76%)
May 11, 2010
2.844
2.869
2.815
2.869
131,380
+0.06(+2.20%)
May 10, 2010
2.786
2.847
2.767
2.807
182,416
+0.14(+5.17%)
May 07, 2010
2.622
2.706
2.597
2.669
434,694
+0.06(+2.37%)
May 06, 2010
2.796
2.858
2.495
2.608
322,437
-0.24(-8.42%)
May 05, 2010
2.985
2.993
2.825
2.847
343,498
-0.17(-5.66%)
May 04, 2010
3.051
3.051
3.018
3.018
74,093
-0.03(-1.05%)
May 03, 2010
3.043
3.072
3.025
3.050
92,104
+0.02(+0.82%)
Apr 30, 2010
3.047
3.069
3.014
3.025
65,244
-0.03(-0.92%)
Apr 29, 2010
3.069
3.105
3.022
3.053
140,521
-0.04(-1.20%)
Apr 28, 2010
3.065
3.091
3.025
3.091
140,667
+0.02(+0.59%)
Apr 27, 2010
3.072
3.083
3.047
3.072
88,555
-0.01(-0.47%)
Apr 26, 2010
3.094
3.112
3.043
3.087
176,314
-0.04(-1.16%)
Apr 23, 2010
3.072
3.131
3.051
3.123
65,040
+0.07(+2.38%)
Apr 22, 2010
3.025
3.062
3.003
3.051
123,645
+0.04(+1.20%)
Apr 21, 2010
3.040
3.058
3.003
3.014
93,076
-0.02(-0.67%)
Apr 20, 2010
2.937
3.035
2.934
3.035
114,917
+0.10(+3.58%)
Apr 19, 2010
2.937
2.977
2.887
2.930
120,420
-0.01(-0.45%)
Apr 16, 2010
2.995
2.995
2.934
2.943
83,038
-0.02(-0.53%)
Apr 15, 2010
2.952
3.017
2.934
2.959
123,597
+0.02(+0.61%)
Apr 14, 2010
2.984
2.988
2.934
2.941
73,766
-0.04(-1.21%)
Apr 13, 2010
2.934
2.984
2.934
2.977
74,369
+0.04(+1.48%)
Apr 12, 2010
2.941
2.973
2.916
2.934
77,383
+0.01(+0.25%)
Apr 09, 2010
2.876
2.926
2.876
2.926
62,818
+0.04(+1.38%)
Apr 08, 2010
2.926
2.926
2.854
2.887
124,439
-0.03(-0.99%)
Apr 07, 2010
2.977
2.999
2.887
2.916
120,447
-0.04(-1.34%)
Apr 06, 2010
2.926
2.962
2.926
2.955
50,105
+0.04(+1.24%)
Apr 05, 2010
2.937
2.937
2.883
2.919
107,441
+0.03(+0.87%)
Apr 01, 2010
2.941
2.894
2.894
2.894
107,673
-0.01(-0.50%)
Mar 31, 2010
2.981
2.988
2.901
2.908
126,219
-0.05(-1.83%)
Mar 30, 2010
2.930
2.962
2.908
2.962
76,116
+0.05(+1.61%)
Mar 29, 2010
2.926
2.926
2.879
2.916
83,293
+0.01(+0.37%)
Mar 26, 2010
2.912
2.926
2.879
2.905
51,467
+0.00(+0.12%)
Mar 25, 2010
2.894
2.926
2.872
2.901
77,300
+0.03(+0.88%)
Mar 24, 2010
2.861
2.916
2.861
2.876
96,751
+0.02(+0.76%)
Mar 23, 2010
2.865
2.892
2.836
2.854
166,658
-0.01(-0.50%)
Mar 22, 2010
2.876
2.897
2.854
2.869
82,698
-0.03(-1.07%)
Mar 19, 2010
2.939
2.946
2.885
2.900
88,218
-0.03(-0.86%)
Mar 18, 2010
2.932
2.943
2.889
2.925
144,737
-0.00(-0.12%)
Mar 17, 2010
2.914
2.928
2.910
2.928
131,167
+0.00(+0.12%)
Mar 16, 2010
2.925
2.925
2.889
2.925
90,743
+0.00(+0.12%)
Mar 15, 2010
2.900
2.921
2.892
2.921
159,193
+0.03(+0.89%)
Mar 12, 2010
2.900
2.907
2.860
2.895
160,643
-0.00(-0.14%)
Mar 11, 2010
2.874
2.900
2.846
2.900
150,796
+0.02(+0.75%)
Mar 10, 2010
2.882
2.903
2.874
2.878
79,449
-0.01(-0.50%)
Mar 09, 2010
2.892
2.892
2.864
2.892
89,913
-0.02(-0.62%)
Mar 08, 2010
2.882
2.910
2.831
2.910
122,183
+0.03(+1.00%)
Mar 05, 2010
2.817
2.882
2.817
2.882
134,195
+0.04(+1.39%)
Mar 04, 2010
2.842
2.842
2.813
2.842
71,358
+0.04(+1.28%)
Mar 03, 2010
2.824
2.828
2.792
2.806
83,448
-0.02(-0.76%)
Mar 02, 2010
2.835
2.842
2.777
2.828
113,839
-0.00(-0.13%)
Mar 01, 2010
2.817
2.842
2.781
2.831
150,935
+0.03(+1.03%)
Feb 26, 2010
2.792
2.817
2.767
2.803
91,358
+0.02(+0.65%)
Feb 25, 2010
2.738
2.785
2.738
2.785
81,920
+0.01(+0.51%)
Feb 24, 2010
2.767
2.785
2.749
2.770
92,571
+0.01(+0.27%)
Feb 23, 2010
2.713
2.763
2.709
2.763
126,188
+0.06(+2.40%)
Feb 22, 2010
2.702
2.763
2.698
2.698
112,743
-0.01(-0.27%)
Feb 19, 2010
2.770
2.810
2.688
2.706
141,412
-0.04(-1.57%)
Feb 18, 2010
2.731
2.770
2.695
2.749
124,490
+0.04(+1.51%)
Feb 17, 2010
2.765
2.765
2.690
2.708
109,455
-0.02(-0.66%)
Feb 16, 2010
2.726
2.726
2.704
2.726
74,783
+0.01(+0.26%)
Feb 12, 2010
2.697
2.719
2.719
2.719
200,430
+0.02(+0.66%)
Feb 11, 2010
2.683
2.701
2.669
2.701
63,482
+0.03(+1.07%)
Feb 10, 2010
2.683
2.708
2.651
2.672
87,257
+0.01(+0.27%)
Feb 09, 2010
2.647
2.665
2.579
2.665
219,261
+0.07(+2.75%)
Feb 08, 2010
2.601
2.633
2.568
2.593
66,794
+0.02(+0.69%)
Feb 05, 2010
2.683
2.683
2.572
2.576
158,648
-0.06(-2.17%)
Feb 04, 2010
2.676
2.715
2.633
2.633
128,012
-0.03(-0.94%)
Feb 03, 2010
2.719
2.744
2.658
2.658
137,801
-0.06(-2.36%)
Feb 02, 2010
2.683
2.722
2.661
2.722
120,877
+0.04(+1.47%)
Feb 01, 2010
2.669
2.704
2.662
2.683
78,352
+0.06(+2.45%)
Jan 29, 2010
2.697
2.697
2.619
2.619
91,593
-0.04(-1.61%)
Jan 28, 2010
2.733
2.733
2.658
2.661
110,539
-0.07(-2.49%)
Jan 27, 2010
2.697
2.729
2.647
2.729
189,709
+0.05(+1.87%)
Jan 26, 2010
2.719
2.726
2.676
2.679
144,399
-0.01(-0.27%)
Jan 25, 2010
2.711
2.722
2.679
2.686
112,414
-0.00(-0.13%)
Jan 22, 2010
2.808
2.829
2.690
2.690
198,345
-0.11(-3.95%)
Jan 21, 2010
2.790
2.815
2.758
2.801
135,752
+0.01(+0.38%)
Jan 20, 2010
2.783
2.797
2.726
2.790
185,745
+0.02(+0.57%)
Jan 19, 2010
2.742
2.774
2.732
2.774
205,921
+0.04(+1.56%)
Jan 15, 2010
2.703
2.732
2.732
2.732
206,349
+0.00(+0.00%)
Jan 14, 2010
2.671
2.732
2.668
2.732
235,945
+0.07(+2.81%)
Jan 13, 2010
2.685
2.685
2.657
2.657
85,780
-0.04(-1.58%)
Jan 12, 2010
2.661
2.700
2.657
2.700
164,941
+0.02(+0.80%)
Jan 11, 2010
2.654
2.685
2.650
2.678
137,353
+0.05(+2.03%)
Jan 08, 2010
2.618
2.625
2.614
2.625
98,031
+0.00(+0.14%)
Jan 07, 2010
2.618
2.622
2.597
2.622
203,351
+0.01(+0.55%)
Jan 06, 2010
2.618
2.622
2.607
2.607
112,129
-0.01(-0.54%)
Jan 05, 2010
2.597
2.622
2.579
2.622
148,985
+0.05(+1.79%)
Jan 04, 2010
2.579
2.618
2.543
2.575
134,600
+0.01(+0.55%)
Dec 31, 2009
2.604
2.561
2.561
2.561
153,988
-0.03(-1.23%)
Dec 30, 2009
2.611
2.650
2.572
2.593
176,475
-0.04(-1.62%)
Dec 29, 2009
2.639
2.661
2.625
2.636
109,841
-0.01(-0.32%)
Dec 28, 2009
2.671
2.671
2.636
2.644
125,389
-0.03(-1.01%)
Dec 24, 2009
2.657
2.675
2.636
2.671
128,325
+0.02(+0.94%)
Dec 23, 2009
2.611
2.650
2.611
2.646
188,662
+0.04(+1.36%)
Dec 22, 2009
2.575
2.611
2.547
2.611
100,339
+0.04(+1.52%)
Dec 21, 2009
2.593
2.597
2.550
2.572
76,937
-0.01(-0.41%)
Dec 18, 2009
2.582
2.586
2.550
2.582
80,149
-0.01(-0.27%)
Dec 17, 2009
2.586
2.593
2.522
2.590
80,577
-0.00(-0.14%)
Dec 16, 2009
2.554
2.593
2.554
2.593
67,177
+0.02(+0.69%)
Dec 15, 2009
2.554
2.575
2.522
2.575
82,925
+0.04(+1.54%)
Dec 14, 2009
2.547
2.558
2.533
2.536
73,669
-0.01(-0.56%)
Dec 11, 2009
2.529
2.550
2.515
2.550
179,639
+0.05(+1.84%)
Dec 10, 2009
2.519
2.533
2.501
2.504
91,275
-0.01(-0.56%)
Dec 09, 2009
2.501
2.519
2.490
2.519
73,089
+0.01(+0.57%)
Dec 08, 2009
2.479
2.504
2.472
2.504
48,265
+0.02(+0.71%)
Dec 07, 2009
2.479
2.501
2.472
2.487
164,330
+0.02(+0.86%)
Dec 04, 2009
2.469
2.476
2.455
2.465
153,968
+0.02(+1.02%)
Dec 03, 2009
2.476
2.476
2.440
2.440
109,677
-0.02(-1.01%)
Dec 02, 2009
2.476
2.484
2.462
2.465
80,301
-0.01(-0.29%)
Dec 01, 2009
2.497
2.497
2.440
2.472
112,042
+0.02(+1.02%)
Nov 30, 2009
2.416
2.447
2.416
2.447
39,330
+0.02(+0.78%)
Nov 27, 2009
2.433
2.451
2.426
2.429
53,076
-0.03(-1.06%)
Nov 25, 2009
2.447
2.465
2.433
2.455
183,943
+0.03(+1.32%)
Nov 24, 2009
2.408
2.437
2.408
2.423
164,032
+0.00(+0.15%)
Nov 23, 2009
2.433
2.433
2.405
2.419
65,449
+0.00(+0.00%)
Nov 20, 2009
2.391
2.430
2.391
2.419
219,966
+0.01(+0.44%)
Nov 19, 2009
2.405
2.408
2.380
2.408
149,796
+0.00(+0.15%)
Nov 18, 2009
2.401
2.405
2.401
2.405
224,341
+0.01(+0.59%)
Nov 17, 2009
2.405
2.405
2.384
2.391
136,452
-0.01(-0.30%)
Nov 16, 2009
2.401
2.401
2.373
2.398
141,773
+0.04(+1.50%)
Nov 13, 2009
2.366
2.401
2.344
2.362
183,890
+0.01(+0.30%)
Nov 12, 2009
2.405
2.405
2.355
2.355
129,268
-0.05(-1.92%)
Nov 11, 2009
2.387
2.405
2.376
2.401
114,384
+0.02(+1.05%)
Nov 10, 2009
2.416
2.416
2.341
2.376
147,355
-0.02(-1.04%)
Nov 09, 2009
2.387
2.408
2.384
2.401
60,455
+0.03(+1.10%)
Nov 06, 2009
2.330
2.380
2.330
2.375
160,741
+0.03(+1.46%)
Nov 05, 2009
2.359
2.362
2.323
2.341
238,673
+0.01(+0.30%)
Nov 04, 2009
2.362
2.362
2.327
2.334
134,093
+0.00(+0.15%)
Nov 03, 2009
2.369
2.380
2.316
2.330
208,810
-0.02(-1.06%)
Nov 02, 2009
2.355
2.380
2.316
2.355
126,639
+0.03(+1.22%)
Oct 30, 2009
2.394
2.394
2.309
2.327
195,457
-0.03(-1.21%)
Oct 29, 2009
2.277
2.369
2.277
2.355
459,661
+0.09(+3.76%)
Oct 28, 2009
2.437
2.469
2.188
2.270
1,661,342
-0.20(-8.06%)
Oct 27, 2009
2.501
2.501
2.447
2.469
123,179
-0.02(-0.71%)
Oct 26, 2009
2.487
2.508
2.479
2.487
104,351
+0.01(+0.29%)
Oct 23, 2009
2.483
2.483
2.479
2.479
305,518
-0.01(-0.57%)
Oct 22, 2009
2.511
2.522
2.487
2.494
145,903
+0.00(+0.00%)
Oct 21, 2009
2.504
2.522
2.490
2.494
100,933
-0.03(-1.13%)
Oct 20, 2009
2.519
2.522
2.515
2.522
86,230
+0.02(+0.71%)
Oct 19, 2009
2.501
2.533
2.501
2.504
68,117
-0.01(-0.42%)
Oct 16, 2009
2.430
2.522
2.430
2.515
131,847
+0.01(+0.43%)
Oct 15, 2009
2.490
2.533
2.490
2.504
114,638
-0.01(-0.42%)
Oct 14, 2009
2.504
2.515
2.494
2.515
82,722
+0.02(+1.00%)
Oct 13, 2009
2.515
2.515
2.483
2.490
73,663
-0.02(-0.99%)
Oct 12, 2009
2.483
2.515
2.472
2.515
84,822
+0.04(+1.43%)
Oct 09, 2009
2.458
2.490
2.458
2.479
90,836
+0.02(+0.87%)
Oct 08, 2009
2.472
2.487
2.458
2.458
106,454
+0.00(+0.14%)
Oct 07, 2009
2.476
2.490
2.455
2.455
95,081
-0.02(-0.72%)
Oct 06, 2009
2.462
2.501
2.462
2.472
130,349
+0.00(+0.14%)
Oct 05, 2009
2.458
2.476
2.430
2.469
118,635
+0.02(+1.02%)
Oct 02, 2009
2.497
2.504
2.444
2.444
118,258
-0.04(-1.71%)
Oct 01, 2009
2.550
2.550
2.487
2.487
108,669
-0.03(-1.27%)
Sep 30, 2009
2.511
2.547
2.490
2.519
98,884
+0.03(+1.14%)
Sep 29, 2009
2.526
2.540
2.487
2.490
70,274
-0.04(-1.54%)
Sep 28, 2009
2.511
2.540
2.501
2.529
71,228
+0.04(+1.57%)
Sep 25, 2009
2.490
2.490
2.462
2.490
65,682
-0.01(-0.28%)
Sep 24, 2009
2.487
2.508
2.462
2.497
85,926
+0.02(+0.72%)
Sep 23, 2009
2.504
2.504
2.469
2.479
98,231
-0.01(-0.29%)
Sep 22, 2009
2.490
2.497
2.476
2.487
161,901
-0.01(-0.57%)
Sep 21, 2009
2.469
2.501
2.467
2.501
117,807
+0.02(+0.72%)
Sep 18, 2009
2.483
2.501
2.458
2.483
132,553
-0.01(-0.57%)
Sep 17, 2009
2.465
2.511
2.465
2.497
113,911
+0.01(+0.43%)
Sep 16, 2009
2.469
2.494
2.455
2.487
60,911
+0.03(+1.16%)
Sep 15, 2009
2.440
2.458
2.430
2.458
72,174
+0.04(+1.47%)
Sep 14, 2009
2.408
2.426
2.387
2.423
36,520
+0.01(+0.58%)
Sep 11, 2009
2.419
2.451
2.409
2.409
81,323
+0.00(+0.16%)
Sep 10, 2009
2.373
2.433
2.373
2.405
113,886
+0.01(+0.30%)
Sep 09, 2009
2.412
2.416
2.384
2.398
79,668
-0.01(-0.59%)
Sep 08, 2009
2.387
2.412
2.362
2.412
71,470
+0.02(+1.04%)
Sep 04, 2009
2.373
2.393
2.355
2.387
80,997
+0.01(+0.60%)
Sep 03, 2009
2.412
2.412
2.373
2.373
68,776
-0.02(-0.89%)
Sep 02, 2009
2.401
2.412
2.369
2.394
73,387
-0.01(-0.30%)
Sep 01, 2009
2.433
2.433
2.384
2.401
66,913
-0.01(-0.59%)
Aug 31, 2009
2.412
2.423
2.405
2.416
35,344
+0.01(+0.29%)
Aug 28, 2009
2.391
2.412
2.384
2.408
28,624
+0.03(+1.19%)
Aug 27, 2009
2.401
2.401
2.355
2.380
110,505
-0.01(-0.45%)
Aug 26, 2009
2.391
2.412
2.369
2.391
102,893
-0.02(-0.74%)
Aug 25, 2009
2.359
2.408
2.359
2.408
40,816
+0.04(+1.80%)
Aug 24, 2009
2.380
2.398
2.366
2.366
46,044
-0.01(-0.30%)
Aug 21, 2009
2.369
2.376
2.337
2.373
112,377
+0.02(+0.75%)
Aug 20, 2009
2.362
2.362
2.291
2.355
175,022
+0.01(+0.45%)
Aug 19, 2009
2.376
2.376
2.327
2.344
93,884
-0.02(-1.05%)
Aug 18, 2009
2.359
2.376
2.344
2.369
65,722
+0.05(+2.11%)
Aug 17, 2009
2.387
2.387
2.316
2.320
130,293
-0.08(-3.43%)
Aug 14, 2009
2.423
2.451
2.384
2.403
56,370
-0.00(-0.09%)
Aug 13, 2009
2.433
2.504
2.387
2.405
98,597
-0.03(-1.17%)
Aug 12, 2009
2.376
2.437
2.359
2.433
120,929
+0.06(+2.39%)
Aug 11, 2009
2.398
2.398
2.355
2.376
95,756
-0.01(-0.59%)
Aug 10, 2009
2.401
2.405
2.369
2.391
73,356
-0.01(-0.44%)
Aug 07, 2009
2.416
2.416
2.344
2.401
120,814
+0.01(+0.60%)
Aug 06, 2009
2.444
2.458
2.348
2.387
196,361
-0.08(-3.17%)
Aug 05, 2009
2.483
2.483
2.387
2.465
200,716
-0.05(-2.12%)
Aug 04, 2009
2.362
2.519
2.350
2.519
145,835
+0.17(+7.42%)
Aug 03, 2009
2.337
2.362
2.324
2.344
136,435
+0.00(+0.00%)
Jul 31, 2009
2.323
2.344
2.302
2.344
128,803
+0.03(+1.38%)
Jul 30, 2009
2.330
2.344
2.312
2.312
195,415
-0.02(-0.76%)
Jul 29, 2009
2.327
2.330
2.284
2.330
117,548
+0.01(+0.31%)
Jul 28, 2009
2.334
2.344
2.291
2.323
89,867
-0.01(-0.46%)
Jul 27, 2009
2.352
2.359
2.291
2.334
140,143
+0.02(+1.08%)
Jul 24, 2009
2.291
2.337
2.259
2.309
138,752
+0.03(+1.25%)
Jul 23, 2009
2.281
2.401
2.265
2.281
104,635
+0.01(+0.63%)
Jul 22, 2009
2.295
2.298
2.256
2.266
83,207
-0.04(-1.85%)
Jul 21, 2009
2.316
2.344
2.277
2.309
55,458
+0.02(+0.93%)
Jul 20, 2009
2.302
2.366
2.270
2.288
87,643
+0.01(+0.31%)
Jul 17, 2009
2.305
2.327
2.238
2.281
119,468
-0.01(-0.31%)
Jul 16, 2009
2.256
2.288
2.234
2.288
80,971
+0.07(+3.09%)
Jul 15, 2009
2.288
2.288
2.217
2.219
59,548
-0.02(-0.84%)
Jul 14, 2009
2.273
2.277
2.206
2.238
78,077
-0.01(-0.32%)
Jul 13, 2009
2.231
2.249
2.202
2.245
86,267
+0.06(+2.60%)
Jul 10, 2009
2.167
2.202
2.153
2.188
116,999
+0.06(+2.84%)
Jul 09, 2009
2.202
2.202
2.128
2.128
179,253
-0.01(-0.33%)
Jul 08, 2009
2.178
2.178
2.131
2.135
64,936
-0.06(-2.91%)
Jul 07, 2009
2.174
2.199
2.163
2.199
65,981
-0.02(-1.12%)
Jul 06, 2009
2.217
2.256
2.188
2.224
54,388
+0.01(+0.32%)
Jul 02, 2009
2.174
2.256
2.174
2.217
76,174
-0.01(-0.64%)
Jul 01, 2009
2.220
2.231
2.206
2.231
94,017
+0.03(+1.45%)
Jun 30, 2009
2.209
2.209
2.185
2.199
79,710
-0.02(-0.96%)
Jun 29, 2009
2.213
2.220
2.185
2.220
68,472
+0.02(+0.81%)
Jun 26, 2009
2.170
2.217
2.160
2.202
55,379
+0.04(+1.97%)
Jun 25, 2009
2.160
2.170
2.149
2.160
52,721
+0.01(+0.33%)
Jun 24, 2009
2.170
2.174
2.138
2.153
84,721
+0.02(+1.17%)
Jun 23, 2009
2.138
2.162
2.124
2.128
74,029
+0.00(+0.17%)
Jun 22, 2009
2.149
2.174
2.114
2.124
78,328
-0.07(-3.08%)
Jun 19, 2009
2.167
2.217
2.167
2.192
57,952
-0.00(-0.16%)
Jun 18, 2009
2.185
2.209
2.167
2.195
56,330
+0.02(+0.82%)
Jun 17, 2009
2.156
2.185
2.135
2.178
50,292
+0.02(+1.15%)
Jun 16, 2009
2.163
2.185
2.135
2.153
93,169
+0.01(+0.66%)
Jun 15, 2009
2.181
2.188
2.135
2.138
71,175
-0.05(-2.27%)
Jun 12, 2009
2.181
2.213
2.153
2.188
129,375
+0.00(+0.16%)
Jun 11, 2009
2.121
2.185
2.121
2.185
196,389
+0.05(+2.16%)
Jun 10, 2009
2.195
2.195
2.131
2.138
160,730
-0.04(-1.63%)
Jun 09, 2009
2.167
2.174
2.138
2.174
46,863
+0.04(+1.66%)
Jun 08, 2009
2.178
2.202
2.128
2.138
144,365
-0.02(-0.99%)
Jun 05, 2009
2.163
2.202
2.138
2.160
83,843
+0.01(+0.33%)
Jun 04, 2009
2.185
2.185
2.131
2.153
131,478
-0.01(-0.66%)
Jun 03, 2009
2.149
2.195
2.131
2.167
191,685
-0.01(-0.49%)
Jun 02, 2009
2.160
2.220
2.152
2.178
121,526
+0.03(+1.49%)
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.