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 29, 2020
4.737
4.814
4.737
4.814
58,188
+0.08(+1.62%)
May 28, 2020
4.660
4.737
4.654
4.737
36,948
+0.12(+2.63%)
May 27, 2020
4.635
4.731
4.437
4.616
85,580
+0.04(+0.98%)
May 26, 2020
4.629
4.699
4.571
4.571
107,589
+0.02(+0.42%)
May 22, 2020
4.539
4.590
4.539
4.552
12,357
-0.03(-0.70%)
May 21, 2020
4.539
4.639
4.411
4.584
127,165
+0.03(+0.70%)
May 20, 2020
4.480
4.593
4.475
4.552
79,458
+0.08(+1.71%)
May 19, 2020
4.494
4.494
4.418
4.475
43,444
-0.02(-0.43%)
May 18, 2020
4.424
4.660
4.418
4.494
183,344
+0.07(+1.59%)
May 15, 2020
4.386
4.430
4.334
4.424
28,155
+0.01(+0.29%)
May 14, 2020
4.462
4.462
4.360
4.411
30,491
-0.08(-1.70%)
May 13, 2020
4.556
4.588
4.474
4.487
17,891
-0.10(-2.19%)
May 12, 2020
4.575
4.607
4.575
4.588
21,043
-0.01(-0.14%)
May 11, 2020
4.676
4.680
4.525
4.594
84,325
-0.03(-0.55%)
May 08, 2020
4.619
4.626
4.575
4.619
17,090
+0.07(+1.53%)
May 07, 2020
4.765
4.765
4.550
4.550
33,116
-0.03(-0.55%)
May 06, 2020
4.739
4.739
4.512
4.575
29,913
-0.09(-1.90%)
May 05, 2020
4.800
4.800
4.628
4.664
27,071
+0.11(+2.36%)
May 04, 2020
4.531
4.720
4.531
4.556
35,165
-0.06(-1.37%)
May 01, 2020
4.626
4.720
4.619
4.619
25,636
-0.11(-2.40%)
Apr 30, 2020
4.878
5.018
4.733
4.733
22,645
-0.04(-0.79%)
Apr 29, 2020
4.714
4.847
4.708
4.771
69,868
+0.02(+0.40%)
Apr 28, 2020
4.859
4.929
4.720
4.752
38,819
-0.06(-1.18%)
Apr 27, 2020
4.720
4.822
4.720
4.809
42,078
-0.01(-0.13%)
Apr 24, 2020
4.714
4.904
4.714
4.815
61,242
+0.06(+1.20%)
Apr 23, 2020
4.740
4.823
4.735
4.758
47,392
-0.01(-0.26%)
Apr 22, 2020
4.683
4.790
4.613
4.771
60,311
+0.19(+4.14%)
Apr 21, 2020
4.411
4.585
4.411
4.581
85,529
-0.01(-0.28%)
Apr 20, 2020
4.777
4.782
4.499
4.594
69,608
-0.21(-4.34%)
Apr 17, 2020
4.866
4.866
4.714
4.803
46,683
+0.00(+0.00%)
Apr 16, 2020
4.670
4.897
4.572
4.803
75,959
+0.05(+1.09%)
Apr 15, 2020
4.632
4.788
4.444
4.751
137,512
+0.16(+3.54%)
Apr 14, 2020
4.594
4.626
4.544
4.588
59,478
+0.13(+2.80%)
Apr 13, 2020
4.469
4.476
4.376
4.463
41,951
-0.05(-1.11%)
Apr 09, 2020
4.469
4.751
4.469
4.513
181,890
+0.25(+5.87%)
Apr 08, 2020
4.238
4.282
4.157
4.263
90,996
+0.17(+4.12%)
Apr 07, 2020
4.151
4.194
4.094
4.094
59,927
+0.13(+3.31%)
Apr 06, 2020
3.794
3.969
3.794
3.963
45,990
+0.27(+7.28%)
Apr 03, 2020
3.813
3.821
3.651
3.694
45,592
-0.14(-3.59%)
Apr 02, 2020
3.813
3.966
3.813
3.832
60,686
-0.04(-0.97%)
Apr 01, 2020
3.976
3.994
3.788
3.869
69,156
-0.21(-5.21%)
Mar 31, 2020
4.219
4.219
4.038
4.082
87,179
-0.02(-0.46%)
Mar 30, 2020
4.044
4.126
3.913
4.101
44,909
-0.03(-0.76%)
Mar 27, 2020
4.082
4.176
3.982
4.132
75,987
-0.06(-1.49%)
Mar 26, 2020
4.094
4.241
4.076
4.194
69,564
+0.24(+6.17%)
Mar 25, 2020
3.401
3.951
3.401
3.951
78,054
+0.35(+9.82%)
Mar 24, 2020
3.438
3.669
3.426
3.597
109,889
+0.34(+10.46%)
Mar 23, 2020
3.488
3.513
3.213
3.257
84,907
-0.11(-3.16%)
Mar 20, 2020
3.201
3.569
3.201
3.363
252,759
+0.13(+4.06%)
Mar 19, 2020
3.438
3.544
2.938
3.232
288,395
-0.26(-7.51%)
Mar 18, 2020
3.938
4.001
3.482
3.494
52,530
-0.72(-17.06%)
Mar 17, 2020
4.419
4.419
4.101
4.213
46,754
-0.33(-7.16%)
Mar 16, 2020
4.601
4.601
4.163
4.538
49,104
-0.38(-7.73%)
Mar 13, 2020
4.652
4.918
4.597
4.918
121,716
+0.35(+7.58%)
Mar 12, 2020
4.331
4.640
4.306
4.572
73,611
-0.35(-7.16%)
Mar 11, 2020
5.011
5.011
4.906
4.924
70,986
-0.08(-1.70%)
Mar 10, 2020
5.042
5.130
4.838
5.009
50,639
-0.02(-0.40%)
Mar 09, 2020
4.993
5.073
4.355
5.030
107,294
-0.30(-5.68%)
Mar 06, 2020
5.364
5.364
5.234
5.333
74,516
-0.08(-1.49%)
Mar 05, 2020
5.438
5.452
5.376
5.413
62,367
-0.09(-1.69%)
Mar 04, 2020
5.531
5.531
5.475
5.506
60,125
-0.00(-0.06%)
Mar 03, 2020
5.605
5.611
5.475
5.509
41,066
-0.04(-0.72%)
Mar 02, 2020
5.413
5.549
5.407
5.549
71,005
+0.14(+2.63%)
Feb 28, 2020
5.605
5.605
5.388
5.407
99,571
-0.22(-3.96%)
Feb 27, 2020
5.803
5.803
5.605
5.630
63,361
-0.25(-4.21%)
Feb 26, 2020
5.605
5.893
5.605
5.877
102,572
+0.24(+4.17%)
Feb 25, 2020
5.852
5.854
5.642
5.642
101,124
-0.21(-3.59%)
Feb 24, 2020
5.846
5.945
5.809
5.852
51,875
-0.02(-0.26%)
Feb 21, 2020
5.921
5.921
5.860
5.868
19,881
-0.02(-0.41%)
Feb 20, 2020
5.809
5.908
5.809
5.892
23,981
+0.07(+1.20%)
Feb 19, 2020
5.834
5.852
5.822
5.822
23,334
-0.03(-0.58%)
Feb 18, 2020
5.840
5.859
5.840
5.856
27,501
+0.01(+0.16%)
Feb 14, 2020
5.840
5.890
5.828
5.846
36,530
+0.02(+0.34%)
Feb 13, 2020
5.814
5.842
5.802
5.826
120,403
+0.00(+0.00%)
Feb 12, 2020
5.802
5.831
5.802
5.826
38,658
+0.01(+0.21%)
Feb 11, 2020
5.777
5.851
5.777
5.814
89,712
+0.02(+0.32%)
Feb 10, 2020
5.814
5.814
5.777
5.796
37,023
+0.01(+0.18%)
Feb 07, 2020
5.771
5.814
5.771
5.785
34,566
-0.00(-0.07%)
Feb 06, 2020
5.808
5.814
5.790
5.790
40,308
-0.02(-0.32%)
Feb 05, 2020
5.814
5.814
5.803
5.808
33,615
-0.01(-0.11%)
Feb 04, 2020
5.784
5.845
5.784
5.814
22,425
+0.03(+0.53%)
Feb 03, 2020
5.822
5.822
5.777
5.784
44,740
+0.00(+0.00%)
Jan 31, 2020
5.790
5.790
5.757
5.784
25,272
+0.01(+0.21%)
Jan 30, 2020
5.704
5.797
5.704
5.771
107,136
+0.04(+0.75%)
Jan 29, 2020
5.808
5.820
5.728
5.728
34,592
-0.04(-0.64%)
Jan 28, 2020
5.741
5.813
5.741
5.765
50,442
+0.02(+0.35%)
Jan 27, 2020
5.784
5.784
5.737
5.745
41,950
-0.04(-0.67%)
Jan 24, 2020
5.790
5.820
5.741
5.784
55,925
+0.01(+0.11%)
Jan 23, 2020
5.716
5.784
5.716
5.777
80,195
+0.03(+0.60%)
Jan 22, 2020
5.704
5.765
5.704
5.743
106,754
+0.02(+0.37%)
Jan 21, 2020
5.734
5.740
5.710
5.722
52,609
-0.02(-0.32%)
Jan 17, 2020
5.757
5.757
5.741
5.741
5,869
+0.00(+0.00%)
Jan 16, 2020
5.747
5.796
5.722
5.741
75,592
+0.02(+0.34%)
Jan 15, 2020
5.697
5.733
5.685
5.721
47,591
+0.04(+0.64%)
Jan 14, 2020
5.593
5.697
5.560
5.685
60,735
+0.03(+0.54%)
Jan 13, 2020
5.587
5.678
5.514
5.654
81,943
+0.12(+2.09%)
Jan 10, 2020
5.526
5.557
5.484
5.539
64,641
-0.02(-0.27%)
Jan 09, 2020
5.575
5.575
5.496
5.554
41,689
+0.01(+0.16%)
Jan 08, 2020
5.533
5.546
5.472
5.545
55,649
+0.03(+0.58%)
Jan 07, 2020
5.496
5.526
5.460
5.513
65,982
+0.05(+0.97%)
Jan 06, 2020
5.441
5.481
5.441
5.460
62,527
+0.01(+0.11%)
Jan 03, 2020
5.484
5.496
5.429
5.453
48,028
-0.01(-0.11%)
Jan 02, 2020
5.423
5.484
5.423
5.460
103,931
+0.01(+0.23%)
Dec 31, 2019
5.466
5.466
5.399
5.447
73,359
+0.01(+0.10%)
Dec 30, 2019
5.478
5.478
5.429
5.441
34,243
-0.04(-0.72%)
Dec 27, 2019
5.441
5.484
5.411
5.481
41,778
+0.03(+0.47%)
Dec 26, 2019
5.441
5.455
5.429
5.455
18,027
+0.03(+0.48%)
Dec 24, 2019
5.472
5.472
5.426
5.429
22,369
-0.01(-0.19%)
Dec 23, 2019
5.441
5.446
5.423
5.439
17,204
+0.01(+0.26%)
Dec 20, 2019
5.381
5.429
5.368
5.425
63,325
+0.01(+0.15%)
Dec 19, 2019
5.423
5.448
5.411
5.417
110,742
+0.01(+0.11%)
Dec 18, 2019
5.253
5.414
5.241
5.411
430,707
+0.19(+3.58%)
Dec 17, 2019
5.185
5.251
5.185
5.224
101,380
+0.03(+0.51%)
Dec 16, 2019
5.137
5.233
5.137
5.197
47,347
+0.08(+1.65%)
Dec 13, 2019
5.113
5.143
5.113
5.113
61,250
-0.01(-0.23%)
Dec 12, 2019
5.143
5.166
5.113
5.125
48,341
-0.02(-0.47%)
Dec 11, 2019
5.203
5.209
5.137
5.149
53,561
-0.01(-0.12%)
Dec 10, 2019
5.125
5.209
5.125
5.155
53,955
+0.02(+0.47%)
Dec 09, 2019
5.119
5.197
5.095
5.131
124,500
+0.00(+0.00%)
Dec 06, 2019
5.155
5.155
5.131
5.131
28,461
+0.01(+0.23%)
Dec 05, 2019
5.119
5.143
5.113
5.119
56,916
-0.01(-0.23%)
Dec 04, 2019
5.101
5.137
5.101
5.131
47,059
+0.02(+0.35%)
Dec 03, 2019
5.077
5.125
5.077
5.113
17,516
-0.01(-0.12%)
Dec 02, 2019
5.143
5.155
5.113
5.119
18,162
+0.00(+0.00%)
Nov 29, 2019
5.149
5.149
5.119
5.119
29,460
-0.02(-0.35%)
Nov 27, 2019
5.167
5.167
5.095
5.137
29,127
-0.00(-0.08%)
Nov 26, 2019
5.119
5.141
5.113
5.141
17,017
+0.02(+0.32%)
Nov 25, 2019
5.143
5.143
5.119
5.125
13,856
+0.01(+0.12%)
Nov 22, 2019
5.113
5.149
5.113
5.119
8,322
-0.01(-0.23%)
Nov 21, 2019
5.125
5.137
5.125
5.131
12,548
+0.01(+0.12%)
Nov 20, 2019
5.113
5.131
5.113
5.125
19,087
+0.01(+0.12%)
Nov 19, 2019
5.167
5.167
5.113
5.119
11,421
-0.04(-0.70%)
Nov 18, 2019
5.167
5.167
5.140
5.155
33,464
+0.01(+0.23%)
Nov 15, 2019
5.161
5.161
5.137
5.143
18,974
+0.02(+0.46%)
Nov 14, 2019
5.125
5.131
5.104
5.119
11,353
+0.02(+0.46%)
Nov 13, 2019
5.126
5.126
5.090
5.096
25,054
-0.01(-0.23%)
Nov 12, 2019
5.126
5.126
5.108
5.108
24,484
-0.02(-0.35%)
Nov 11, 2019
5.138
5.138
5.120
5.126
9,902
-0.01(-0.12%)
Nov 08, 2019
5.138
5.138
5.126
5.132
10,043
+0.01(+0.23%)
Nov 07, 2019
5.150
5.152
5.120
5.120
31,627
-0.01(-0.12%)
Nov 06, 2019
5.162
5.162
5.120
5.126
8,200
-0.01(-0.23%)
Nov 05, 2019
5.174
5.174
5.120
5.138
21,043
-0.01(-0.23%)
Nov 04, 2019
5.132
5.150
5.084
5.150
12,259
+0.00(+0.00%)
Nov 01, 2019
5.144
5.162
5.120
5.150
17,407
+0.02(+0.35%)
Oct 31, 2019
5.168
5.168
5.130
5.132
31,351
-0.01(-0.23%)
Oct 30, 2019
5.138
5.150
5.109
5.144
28,527
+0.01(+0.23%)
Oct 29, 2019
5.174
5.174
5.120
5.132
73,175
+0.01(+0.23%)
Oct 28, 2019
5.084
5.142
5.084
5.120
88,104
+0.04(+0.70%)
Oct 25, 2019
5.060
5.084
5.060
5.084
8,034
+0.00(+0.00%)
Oct 24, 2019
5.096
5.096
5.074
5.084
6,139
+0.00(+0.00%)
Oct 23, 2019
5.066
5.084
5.060
5.084
22,643
+0.00(+0.00%)
Oct 22, 2019
5.063
5.084
5.063
5.084
6,221
+0.01(+0.12%)
Oct 21, 2019
5.054
5.078
5.054
5.078
11,500
+0.00(+0.00%)
Oct 18, 2019
5.060
5.078
5.060
5.078
3,849
+0.00(+0.00%)
Oct 17, 2019
5.060
5.078
5.060
5.078
8,061
+0.01(+0.12%)
Oct 16, 2019
5.090
5.090
5.054
5.072
4,192
+0.00(+0.00%)
Oct 15, 2019
5.054
5.072
5.054
5.072
12,006
-0.00(-0.02%)
Oct 14, 2019
5.067
5.073
5.022
5.073
15,639
+0.01(+0.12%)
Oct 11, 2019
5.079
5.079
5.061
5.067
27,942
+0.02(+0.47%)
Oct 10, 2019
5.073
5.073
5.044
5.044
6,236
+0.00(+0.00%)
Oct 09, 2019
5.073
5.073
5.026
5.044
8,889
+0.01(+0.24%)
Oct 08, 2019
5.044
5.044
5.014
5.032
30,880
-0.01(-0.24%)
Oct 07, 2019
5.061
5.061
5.038
5.044
10,614
-0.01(-0.12%)
Oct 04, 2019
5.079
5.079
5.026
5.050
28,952
-0.03(-0.58%)
Oct 03, 2019
5.085
5.085
5.056
5.079
17,117
+0.02(+0.35%)
Oct 02, 2019
5.020
5.061
5.011
5.061
75,440
+0.02(+0.47%)
Oct 01, 2019
5.020
5.061
5.002
5.038
32,292
-0.01(-0.12%)
Sep 30, 2019
5.067
5.067
5.002
5.044
48,467
+0.01(+0.12%)
Sep 27, 2019
5.050
5.050
5.038
5.038
13,803
-0.03(-0.59%)
Sep 26, 2019
5.032
5.085
5.032
5.067
22,645
+0.03(+0.59%)
Sep 25, 2019
5.044
5.050
5.014
5.038
61,166
-0.00(-0.03%)
Sep 24, 2019
5.038
5.062
5.038
5.039
45,329
+0.01(+0.15%)
Sep 23, 2019
4.966
5.044
4.966
5.032
44,053
+0.04(+0.83%)
Sep 20, 2019
5.027
5.038
4.937
4.990
65,985
-0.01(-0.24%)
Sep 19, 2019
4.996
5.026
4.996
5.002
32,009
+0.01(+0.24%)
Sep 18, 2019
4.931
5.103
4.913
4.990
95,086
+0.05(+1.06%)
Sep 17, 2019
4.938
4.967
4.938
4.938
13,747
-0.01(-0.24%)
Sep 16, 2019
4.926
4.962
4.926
4.950
14,879
+0.01(+0.24%)
Sep 13, 2019
4.938
4.959
4.938
4.938
26,580
+0.00(+0.00%)
Sep 12, 2019
4.910
4.948
4.910
4.938
9,277
+0.01(+0.24%)
Sep 11, 2019
4.891
4.938
4.891
4.926
38,413
+0.02(+0.48%)
Sep 10, 2019
4.891
4.902
4.879
4.902
21,887
+0.00(+0.00%)
Sep 09, 2019
4.891
4.909
4.885
4.902
36,909
+0.01(+0.24%)
Sep 06, 2019
4.873
4.897
4.873
4.891
46,896
+0.01(+0.12%)
Sep 05, 2019
4.885
4.902
4.867
4.885
39,427
+0.00(+0.00%)
Sep 04, 2019
4.861
4.885
4.849
4.885
28,669
+0.03(+0.61%)
Sep 03, 2019
4.867
4.897
4.855
4.855
51,085
-0.01(-0.24%)
Aug 30, 2019
4.873
4.891
4.843
4.867
29,797
+0.00(+0.00%)
Aug 29, 2019
4.861
4.891
4.843
4.867
53,262
+0.02(+0.49%)
Aug 28, 2019
4.855
4.882
4.820
4.843
27,240
-0.02(-0.36%)
Aug 27, 2019
4.849
4.873
4.843
4.861
36,157
+0.01(+0.12%)
Aug 26, 2019
4.861
4.882
4.855
4.855
25,777
+0.00(+0.00%)
Aug 23, 2019
4.938
4.938
4.855
4.855
6,772
-0.08(-1.67%)
Aug 22, 2019
4.938
4.956
4.903
4.938
21,934
+0.01(+0.12%)
Aug 21, 2019
4.885
4.932
4.879
4.932
26,832
+0.04(+0.72%)
Aug 20, 2019
4.876
4.900
4.873
4.897
22,149
+0.01(+0.12%)
Aug 19, 2019
4.879
4.908
4.879
4.891
29,700
-0.01(-0.12%)
Aug 16, 2019
4.861
4.897
4.861
4.897
36,230
+0.02(+0.48%)
Aug 15, 2019
4.879
4.896
4.873
4.873
30,388
+0.01(+0.12%)
Aug 14, 2019
4.932
4.950
4.861
4.867
70,996
-0.06(-1.22%)
Aug 13, 2019
4.886
4.933
4.886
4.927
25,946
+0.02(+0.36%)
Aug 12, 2019
4.916
4.939
4.910
4.910
29,336
-0.03(-0.59%)
Aug 09, 2019
4.916
4.945
4.916
4.939
19,922
+0.01(+0.12%)
Aug 08, 2019
4.921
4.986
4.921
4.933
27,343
-0.02(-0.36%)
Aug 07, 2019
4.918
4.957
4.907
4.951
15,687
+0.00(+0.00%)
Aug 06, 2019
4.958
4.958
4.939
4.951
16,210
+0.02(+0.36%)
Aug 05, 2019
4.957
5.004
4.924
4.933
10,572
-0.06(-1.29%)
Aug 02, 2019
4.992
5.011
4.975
4.998
19,411
+0.01(+0.12%)
Aug 01, 2019
4.921
4.992
4.910
4.992
87,309
+0.06(+1.31%)
Jul 31, 2019
4.921
4.951
4.892
4.927
33,265
-0.01(-0.24%)
Jul 30, 2019
4.904
4.939
4.892
4.939
73,683
+0.01(+0.24%)
Jul 29, 2019
4.945
4.957
4.910
4.927
56,382
-0.01(-0.12%)
Jul 26, 2019
4.921
4.945
4.921
4.933
39,844
+0.00(+0.00%)
Jul 25, 2019
4.910
4.939
4.908
4.933
76,217
-0.01(-0.12%)
Jul 24, 2019
4.933
4.939
4.898
4.939
52,022
+0.01(+0.24%)
Jul 23, 2019
4.939
4.957
4.910
4.927
79,359
-0.01(-0.12%)
Jul 22, 2019
4.880
4.980
4.880
4.933
146,875
+0.08(+1.57%)
Jul 19, 2019
4.845
4.863
4.845
4.857
58,575
+0.01(+0.24%)
Jul 18, 2019
4.839
4.857
4.839
4.845
27,462
+0.00(+0.00%)
Jul 17, 2019
4.839
4.845
4.833
4.845
37,087
+0.01(+0.12%)
Jul 16, 2019
4.839
4.851
4.833
4.839
64,391
-0.01(-0.24%)
Jul 15, 2019
4.839
4.851
4.827
4.851
59,564
+0.02(+0.49%)
Jul 12, 2019
4.839
4.857
4.827
4.827
52,274
-0.01(-0.12%)
Jul 11, 2019
4.839
4.871
4.833
4.833
48,189
-0.02(-0.36%)
Jul 10, 2019
4.845
4.857
4.839
4.851
32,199
+0.01(+0.24%)
Jul 09, 2019
4.833
4.839
4.827
4.839
34,879
+0.01(+0.24%)
Jul 08, 2019
4.833
4.845
4.827
4.827
50,470
-0.01(-0.12%)
Jul 05, 2019
4.827
4.839
4.827
4.833
26,392
-0.00(-0.05%)
Jul 03, 2019
4.839
4.851
4.833
4.836
11,067
-0.00(-0.07%)
Jul 02, 2019
4.833
4.856
4.827
4.839
16,508
+0.00(+0.00%)
Jul 01, 2019
4.857
4.869
4.839
4.839
12,981
-0.02(-0.36%)
Jun 28, 2019
4.839
4.880
4.810
4.857
240,090
-0.01(-0.12%)
Jun 27, 2019
4.863
4.869
4.827
4.863
48,891
+0.01(+0.12%)
Jun 26, 2019
4.845
4.867
4.845
4.857
6,954
+0.02(+0.49%)
Jun 25, 2019
4.845
4.863
4.833
4.833
46,694
-0.01(-0.24%)
Jun 24, 2019
4.869
4.878
4.839
4.845
55,401
+0.01(+0.12%)
Jun 21, 2019
4.833
4.857
4.833
4.839
15,324
+0.01(+0.12%)
Jun 20, 2019
4.839
4.863
4.816
4.833
81,337
-0.01(-0.24%)
Jun 19, 2019
4.827
4.851
4.827
4.845
14,241
+0.01(+0.12%)
Jun 18, 2019
4.839
4.869
4.839
4.839
40,513
+0.00(+0.00%)
Jun 17, 2019
4.839
4.869
4.833
4.839
26,530
+0.01(+0.12%)
Jun 14, 2019
4.869
4.869
4.810
4.833
45,123
+0.00(+0.00%)
Jun 13, 2019
4.845
4.880
4.798
4.833
45,949
-0.01(-0.24%)
Jun 12, 2019
4.845
4.869
4.822
4.845
55,843
+0.00(+0.00%)
Jun 11, 2019
4.880
4.910
4.833
4.845
46,543
-0.03(-0.60%)
Jun 10, 2019
4.886
4.904
4.874
4.874
47,565
-0.02(-0.36%)
Jun 07, 2019
4.886
4.904
4.851
4.892
35,076
+0.02(+0.51%)
Jun 06, 2019
4.857
4.892
4.845
4.867
23,755
-0.00(-0.02%)
Jun 05, 2019
4.845
4.886
4.833
4.869
31,373
+0.04(+0.73%)
Jun 04, 2019
4.839
4.877
4.816
4.833
38,715
-0.01(-0.24%)
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.