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
Barings Bdc Inc
(NY:
BBDC
)
9.810
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
9.760
9.860
9.760
9.810
473,579
-0.03(-0.30%)
Jun 06, 2024
9.850
9.920
9.740
9.840
706,696
-0.02(-0.20%)
Jun 05, 2024
9.830
9.900
9.770
9.860
778,830
+0.01(+0.10%)
Jun 04, 2024
9.938
9.938
9.811
9.850
935,915
-0.07(-0.69%)
Jun 03, 2024
9.840
10.01
9.840
9.918
943,240
+0.13(+1.29%)
May 31, 2024
9.792
9.811
9.743
9.792
297,161
+0.06(+0.60%)
May 30, 2024
9.714
9.757
9.689
9.733
257,848
+0.09(+0.91%)
May 29, 2024
9.704
9.728
9.626
9.645
332,461
-0.09(-0.90%)
May 28, 2024
9.704
9.777
9.675
9.733
445,758
+0.04(+0.40%)
May 24, 2024
9.558
9.694
9.548
9.694
289,333
+0.19(+2.05%)
May 23, 2024
9.606
9.606
9.490
9.499
358,453
-0.05(-0.51%)
May 22, 2024
9.665
9.675
9.519
9.548
384,729
-0.09(-0.91%)
May 21, 2024
9.597
9.655
9.582
9.636
369,116
+0.06(+0.61%)
May 20, 2024
9.567
9.626
9.548
9.577
287,093
-0.01(-0.10%)
May 17, 2024
9.597
9.626
9.572
9.587
207,641
+0.02(+0.20%)
May 16, 2024
9.538
9.621
9.520
9.567
324,782
+0.05(+0.51%)
May 15, 2024
9.645
9.665
9.490
9.519
418,369
-0.06(-0.61%)
May 14, 2024
9.548
9.655
9.548
9.577
406,108
+0.03(+0.31%)
May 13, 2024
9.490
9.548
9.480
9.548
337,560
+0.08(+0.82%)
May 10, 2024
9.451
9.538
9.402
9.470
465,125
+0.05(+0.52%)
May 09, 2024
9.246
9.538
9.246
9.421
538,240
+0.21(+2.33%)
May 08, 2024
9.256
9.363
9.163
9.207
495,791
-0.13(-1.36%)
May 07, 2024
9.363
9.392
9.285
9.334
388,603
-0.05(-0.52%)
May 06, 2024
9.295
9.460
9.265
9.382
410,764
+0.16(+1.69%)
May 03, 2024
9.256
9.298
9.207
9.226
288,999
+0.04(+0.42%)
May 02, 2024
9.324
9.324
9.168
9.187
371,755
-0.07(-0.74%)
May 01, 2024
9.080
9.265
9.080
9.256
351,397
+0.21(+2.37%)
Apr 30, 2024
9.080
9.105
9.012
9.041
328,177
-0.06(-0.64%)
Apr 29, 2024
9.110
9.168
9.056
9.100
351,942
+0.02(+0.21%)
Apr 26, 2024
9.012
9.105
8.993
9.080
242,102
+0.08(+0.87%)
Apr 25, 2024
9.002
9.046
8.973
9.002
342,233
-0.01(-0.11%)
Apr 24, 2024
9.012
9.037
8.973
9.012
355,926
-0.01(-0.11%)
Apr 23, 2024
9.119
9.178
9.007
9.022
637,100
-0.06(-0.64%)
Apr 22, 2024
8.983
9.110
8.983
9.080
550,270
+0.13(+1.41%)
Apr 19, 2024
9.012
9.036
8.954
8.954
411,698
-0.06(-0.65%)
Apr 18, 2024
9.022
9.119
8.988
9.012
431,057
+0.03(+0.33%)
Apr 17, 2024
8.963
9.022
8.934
8.983
257,163
+0.04(+0.44%)
Apr 16, 2024
8.876
8.944
8.817
8.944
375,806
+0.05(+0.55%)
Apr 15, 2024
9.041
9.051
8.866
8.895
334,684
-0.04(-0.44%)
Apr 12, 2024
9.139
9.144
8.915
8.934
329,173
-0.23(-2.55%)
Apr 11, 2024
9.012
9.168
8.973
9.168
503,170
+0.15(+1.62%)
Apr 10, 2024
9.022
9.139
8.963
9.022
391,963
-0.12(-1.28%)
Apr 09, 2024
9.002
9.139
9.002
9.139
557,437
+0.12(+1.30%)
Apr 08, 2024
9.100
9.148
9.002
9.022
404,405
-0.04(-0.43%)
Apr 05, 2024
8.973
9.071
8.973
9.061
281,577
+0.10(+1.09%)
Apr 04, 2024
9.061
9.100
8.944
8.963
452,981
-0.05(-0.54%)
Apr 03, 2024
8.993
9.071
8.983
9.012
437,234
+0.02(+0.22%)
Apr 02, 2024
8.963
9.046
8.934
8.993
421,723
+0.00(+0.00%)
Apr 01, 2024
9.080
9.100
8.963
8.993
431,147
-0.07(-0.75%)
Mar 28, 2024
9.012
9.056
9.051
9.061
583,904
+0.12(+1.31%)
Mar 27, 2024
8.876
8.954
8.846
8.944
527,031
+0.09(+0.99%)
Mar 26, 2024
8.866
8.866
8.817
8.856
425,042
+0.06(+0.66%)
Mar 25, 2024
8.788
8.874
8.759
8.798
635,862
+0.00(+0.00%)
Mar 22, 2024
8.934
8.934
8.759
8.798
682,860
-0.12(-1.31%)
Mar 21, 2024
8.866
8.971
8.866
8.915
627,794
+0.09(+0.99%)
Mar 20, 2024
8.846
8.866
8.730
8.827
1,039,229
-0.05(-0.55%)
Mar 19, 2024
8.866
8.983
8.866
8.876
462,932
-0.06(-0.65%)
Mar 18, 2024
9.022
9.032
8.885
8.934
722,095
-0.06(-0.65%)
Mar 15, 2024
8.885
9.061
8.885
8.993
856,370
+0.09(+0.98%)
Mar 14, 2024
9.149
9.158
8.861
8.905
971,962
-0.25(-2.77%)
Mar 13, 2024
9.295
9.314
9.158
9.158
605,974
-0.16(-1.67%)
Mar 12, 2024
9.256
9.314
9.187
9.314
638,586
+0.11(+1.16%)
Mar 11, 2024
9.392
9.528
9.197
9.207
1,880,587
-0.23(-2.48%)
Mar 08, 2024
9.373
9.451
9.332
9.441
585,272
+0.10(+1.04%)
Mar 07, 2024
9.304
9.387
9.300
9.343
554,855
+0.05(+0.52%)
Mar 06, 2024
9.324
9.353
9.236
9.295
831,936
+0.14(+1.49%)
Mar 05, 2024
9.295
9.402
9.158
9.158
842,630
-0.16(-1.67%)
Mar 04, 2024
9.352
9.362
9.267
9.314
1,332,705
-0.01(-0.10%)
Mar 01, 2024
9.305
9.333
9.218
9.324
544,210
+0.03(+0.31%)
Feb 29, 2024
9.210
9.300
9.153
9.295
574,399
+0.09(+1.03%)
Feb 28, 2024
9.381
9.381
9.191
9.200
543,370
-0.17(-1.82%)
Feb 27, 2024
9.248
9.371
9.232
9.371
703,802
+0.12(+1.33%)
Feb 26, 2024
9.276
9.290
9.115
9.248
984,778
+0.11(+1.25%)
Feb 23, 2024
8.660
9.219
8.660
9.134
1,448,907
+0.43(+4.90%)
Feb 22, 2024
8.660
8.736
8.612
8.707
366,971
+0.08(+0.88%)
Feb 21, 2024
8.660
8.660
8.593
8.631
338,413
-0.01(-0.11%)
Feb 20, 2024
8.498
8.641
8.498
8.641
426,467
+0.10(+1.22%)
Feb 16, 2024
8.517
8.555
8.460
8.536
189,310
+0.02(+0.22%)
Feb 15, 2024
8.404
8.536
8.404
8.517
370,434
+0.14(+1.70%)
Feb 14, 2024
8.394
8.432
8.337
8.375
359,980
+0.00(+0.00%)
Feb 13, 2024
8.432
8.432
8.342
8.375
338,606
-0.08(-0.90%)
Feb 12, 2024
8.394
8.470
8.375
8.451
253,819
+0.08(+0.91%)
Feb 09, 2024
8.356
8.375
8.318
8.375
302,205
+0.05(+0.57%)
Feb 08, 2024
8.309
8.389
8.292
8.328
386,154
-0.03(-0.34%)
Feb 07, 2024
8.337
8.432
8.280
8.356
519,759
+0.07(+0.80%)
Feb 06, 2024
8.328
8.328
8.242
8.290
343,242
-0.04(-0.46%)
Feb 05, 2024
8.366
8.385
8.223
8.328
479,349
-0.08(-0.90%)
Feb 02, 2024
8.366
8.470
8.356
8.404
406,663
+0.01(+0.11%)
Feb 01, 2024
8.489
8.498
8.309
8.394
587,879
-0.12(-1.45%)
Jan 31, 2024
8.631
8.664
8.517
8.517
359,719
-0.14(-1.64%)
Jan 30, 2024
8.593
8.679
8.555
8.660
293,899
+0.04(+0.44%)
Jan 29, 2024
8.736
8.755
8.574
8.622
418,541
-0.12(-1.41%)
Jan 26, 2024
8.641
8.745
8.641
8.745
468,623
+0.13(+1.54%)
Jan 25, 2024
8.565
8.612
8.536
8.612
235,163
+0.07(+0.78%)
Jan 24, 2024
8.555
8.584
8.541
8.546
433,816
+0.00(+0.00%)
Jan 23, 2024
8.451
8.555
8.451
8.546
326,372
+0.11(+1.35%)
Jan 22, 2024
8.404
8.456
8.404
8.432
385,516
+0.05(+0.57%)
Jan 19, 2024
8.385
8.404
8.337
8.385
366,412
+0.03(+0.34%)
Jan 18, 2024
8.366
8.404
8.268
8.356
586,035
-0.05(-0.56%)
Jan 17, 2024
8.366
8.413
8.356
8.404
280,472
-0.01(-0.11%)
Jan 16, 2024
8.442
8.442
8.385
8.413
359,482
-0.02(-0.22%)
Jan 12, 2024
8.451
8.475
8.413
8.432
357,293
+0.04(+0.45%)
Jan 11, 2024
8.442
8.489
8.356
8.394
371,161
-0.07(-0.78%)
Jan 10, 2024
8.432
8.470
8.423
8.461
326,933
+0.03(+0.34%)
Jan 09, 2024
8.498
8.498
8.413
8.432
366,466
-0.07(-0.78%)
Jan 08, 2024
8.527
8.536
8.470
8.498
297,054
+0.01(+0.11%)
Jan 05, 2024
8.461
8.517
8.432
8.489
351,966
+0.01(+0.11%)
Jan 04, 2024
8.252
8.479
8.252
8.479
428,676
+0.23(+2.76%)
Jan 03, 2024
8.280
8.295
8.190
8.252
422,927
-0.09(-1.02%)
Jan 02, 2024
8.119
8.347
8.110
8.337
753,082
+0.20(+2.45%)
Dec 29, 2023
8.166
8.214
8.129
8.138
922,154
-0.03(-0.35%)
Dec 28, 2023
8.233
8.270
8.110
8.166
612,242
-0.07(-0.81%)
Dec 27, 2023
8.299
8.299
8.166
8.233
759,289
-0.01(-0.12%)
Dec 26, 2023
8.290
8.309
8.242
8.242
451,292
-0.02(-0.23%)
Dec 22, 2023
8.290
8.366
8.261
8.261
527,813
+0.00(+0.00%)
Dec 21, 2023
8.299
8.318
8.233
8.261
360,408
+0.00(+0.00%)
Dec 20, 2023
8.385
8.385
8.252
8.261
581,211
-0.17(-2.02%)
Dec 19, 2023
8.413
8.451
8.366
8.432
416,834
+0.07(+0.79%)
Dec 18, 2023
8.347
8.385
8.328
8.366
611,070
+0.03(+0.34%)
Dec 15, 2023
8.404
8.404
8.280
8.337
2,042,101
-0.01(-0.11%)
Dec 14, 2023
8.394
8.432
8.328
8.347
1,023,501
-0.02(-0.23%)
Dec 13, 2023
8.337
8.382
8.280
8.366
783,918
+0.02(+0.23%)
Dec 12, 2023
8.280
8.375
8.252
8.347
706,271
+0.07(+0.80%)
Dec 11, 2023
8.299
8.394
8.261
8.280
761,633
+0.01(+0.11%)
Dec 08, 2023
8.233
8.280
8.219
8.271
486,759
+0.06(+0.69%)
Dec 07, 2023
8.157
8.247
8.157
8.214
585,515
+0.03(+0.35%)
Dec 06, 2023
8.166
8.223
8.157
8.185
619,784
+0.02(+0.23%)
Dec 05, 2023
8.318
8.413
8.166
8.166
947,022
-0.15(-1.82%)
Dec 04, 2023
8.346
8.410
8.286
8.318
1,329,343
-0.03(-0.33%)
Dec 01, 2023
8.327
8.364
8.263
8.346
820,636
+0.04(+0.44%)
Nov 30, 2023
8.291
8.337
8.254
8.309
345,759
+0.04(+0.45%)
Nov 29, 2023
8.291
8.318
8.263
8.272
438,898
+0.05(+0.56%)
Nov 28, 2023
8.327
8.346
8.217
8.226
651,889
-0.07(-0.89%)
Nov 27, 2023
8.373
8.383
8.300
8.300
576,646
-0.06(-0.66%)
Nov 24, 2023
8.291
8.392
8.281
8.355
238,640
+0.09(+1.11%)
Nov 22, 2023
8.291
8.300
8.245
8.263
305,250
+0.02(+0.22%)
Nov 21, 2023
8.226
8.281
8.226
8.245
369,476
+0.00(+0.00%)
Nov 20, 2023
8.235
8.281
8.208
8.245
411,822
+0.01(+0.11%)
Nov 17, 2023
8.235
8.263
8.162
8.235
358,225
+0.08(+1.02%)
Nov 16, 2023
8.235
8.281
8.152
8.152
409,217
-0.06(-0.78%)
Nov 15, 2023
8.263
8.300
8.189
8.217
461,790
-0.03(-0.34%)
Nov 14, 2023
8.171
8.245
8.088
8.245
562,761
+0.19(+2.40%)
Nov 13, 2023
8.152
8.162
7.885
8.051
1,176,667
-0.18(-2.24%)
Nov 10, 2023
8.650
8.650
8.216
8.235
853,684
-0.41(-4.79%)
Nov 09, 2023
8.585
8.724
8.558
8.650
534,513
+0.08(+0.97%)
Nov 08, 2023
8.502
8.567
8.475
8.567
341,496
+0.06(+0.65%)
Nov 07, 2023
8.502
8.521
8.410
8.512
352,620
-0.01(-0.11%)
Nov 06, 2023
8.558
8.558
8.429
8.521
326,352
-0.04(-0.43%)
Nov 03, 2023
8.502
8.585
8.493
8.558
347,863
+0.11(+1.31%)
Nov 02, 2023
8.337
8.447
8.337
8.447
376,043
+0.18(+2.23%)
Nov 01, 2023
8.171
8.291
8.171
8.263
378,722
+0.12(+1.47%)
Oct 31, 2023
8.125
8.245
8.088
8.143
325,194
+0.05(+0.57%)
Oct 30, 2023
8.033
8.143
8.033
8.097
287,511
+0.12(+1.50%)
Oct 27, 2023
8.060
8.088
7.922
7.977
291,257
-0.08(-1.03%)
Oct 26, 2023
7.996
8.116
7.996
8.060
283,591
+0.02(+0.23%)
Oct 25, 2023
8.106
8.148
8.010
8.042
501,254
-0.07(-0.91%)
Oct 24, 2023
8.134
8.212
8.116
8.116
434,881
-0.01(-0.11%)
Oct 23, 2023
8.143
8.189
8.060
8.125
391,793
-0.02(-0.23%)
Oct 20, 2023
8.189
8.217
8.065
8.143
502,877
-0.06(-0.67%)
Oct 19, 2023
8.291
8.291
8.171
8.198
335,649
-0.07(-0.89%)
Oct 18, 2023
8.337
8.383
8.272
8.272
291,616
-0.08(-0.99%)
Oct 17, 2023
8.410
8.420
8.281
8.355
646,245
-0.06(-0.77%)
Oct 16, 2023
8.281
8.447
8.281
8.420
595,458
+0.16(+1.90%)
Oct 13, 2023
8.291
8.336
8.235
8.263
321,854
-0.03(-0.33%)
Oct 12, 2023
8.346
8.354
8.208
8.291
395,627
-0.05(-0.55%)
Oct 11, 2023
8.300
8.346
8.272
8.337
395,402
+0.06(+0.78%)
Oct 10, 2023
8.346
8.360
8.249
8.272
415,026
-0.03(-0.33%)
Oct 09, 2023
8.245
8.364
8.245
8.300
575,471
+0.05(+0.56%)
Oct 06, 2023
8.337
8.337
8.217
8.254
524,483
-0.07(-0.89%)
Oct 05, 2023
8.217
8.354
8.208
8.327
874,776
+0.09(+1.12%)
Oct 04, 2023
7.959
8.235
7.959
8.235
1,307,546
+0.29(+3.71%)
Oct 03, 2023
8.014
8.051
7.871
7.941
524,698
-0.13(-1.60%)
Oct 02, 2023
8.281
8.281
8.051
8.070
422,312
-0.14(-1.68%)
Sep 29, 2023
8.281
8.308
8.208
8.208
374,772
+0.00(+0.00%)
Sep 28, 2023
8.097
8.254
8.097
8.208
565,635
+0.14(+1.71%)
Sep 27, 2023
8.023
8.097
8.023
8.070
309,106
+0.07(+0.92%)
Sep 26, 2023
8.014
8.070
7.977
7.996
347,257
-0.06(-0.69%)
Sep 25, 2023
8.106
8.060
8.023
8.051
389,770
-0.06(-0.68%)
Sep 22, 2023
8.088
8.152
8.060
8.106
283,634
+0.06(+0.80%)
Sep 21, 2023
8.134
8.134
8.033
8.042
318,829
-0.17(-2.02%)
Sep 20, 2023
8.245
8.291
8.198
8.208
334,834
-0.04(-0.45%)
Sep 19, 2023
8.226
8.263
8.208
8.245
245,376
+0.02(+0.22%)
Sep 18, 2023
8.226
8.249
8.181
8.226
237,307
+0.03(+0.34%)
Sep 15, 2023
8.235
8.254
8.194
8.198
375,261
-0.04(-0.45%)
Sep 14, 2023
8.254
8.327
8.235
8.235
548,376
+0.04(+0.45%)
Sep 13, 2023
8.272
8.281
8.180
8.198
437,548
-0.04(-0.45%)
Sep 12, 2023
8.263
8.291
8.217
8.235
580,183
-0.03(-0.33%)
Sep 11, 2023
8.198
8.291
8.180
8.263
418,822
+0.06(+0.79%)
Sep 08, 2023
8.097
8.208
8.070
8.198
372,663
+0.11(+1.37%)
Sep 07, 2023
8.060
8.102
8.033
8.088
515,110
-0.01(-0.11%)
Sep 06, 2023
8.171
8.208
8.079
8.097
592,946
-0.09(-1.12%)
Sep 05, 2023
8.346
8.346
8.171
8.189
980,858
-0.18(-2.09%)
Sep 01, 2023
8.373
8.391
8.324
8.364
1,227,621
+0.05(+0.65%)
Aug 31, 2023
8.373
8.373
8.311
8.311
1,015,524
-0.01(-0.11%)
Aug 30, 2023
8.355
8.373
8.293
8.320
1,374,171
+0.01(+0.11%)
Aug 29, 2023
8.328
8.337
8.279
8.311
814,493
+0.05(+0.65%)
Aug 28, 2023
8.266
8.293
8.230
8.257
1,094,327
+0.05(+0.66%)
Aug 25, 2023
8.194
8.274
8.158
8.203
756,015
+0.04(+0.55%)
Aug 24, 2023
8.158
8.234
8.158
8.158
482,964
+0.00(+0.00%)
Aug 23, 2023
8.158
8.257
8.149
8.158
859,903
+0.05(+0.66%)
Aug 22, 2023
8.185
8.221
8.105
8.105
551,922
-0.06(-0.77%)
Aug 21, 2023
8.221
8.266
8.158
8.167
686,947
-0.03(-0.33%)
Aug 18, 2023
8.140
8.261
8.131
8.194
551,914
+0.03(+0.33%)
Aug 17, 2023
8.248
8.288
8.158
8.167
402,254
-0.11(-1.30%)
Aug 16, 2023
8.087
8.293
8.087
8.275
816,589
+0.19(+2.33%)
Aug 15, 2023
8.060
8.127
8.033
8.087
354,484
-0.04(-0.44%)
Aug 14, 2023
8.185
8.270
8.105
8.123
803,962
-0.05(-0.66%)
Aug 11, 2023
8.078
8.185
8.042
8.176
761,512
+0.15(+1.90%)
Aug 10, 2023
7.818
8.131
7.711
8.024
1,009,906
+0.37(+4.80%)
Aug 09, 2023
7.621
7.684
7.585
7.657
494,600
+0.07(+0.94%)
Aug 08, 2023
7.522
7.594
7.406
7.585
430,455
-0.01(-0.12%)
Aug 07, 2023
7.549
7.639
7.531
7.594
452,821
+0.04(+0.59%)
Aug 04, 2023
7.487
7.581
7.451
7.549
273,044
+0.08(+1.08%)
Aug 03, 2023
7.460
7.487
7.415
7.469
232,082
+0.00(+0.00%)
Aug 02, 2023
7.433
7.487
7.388
7.469
331,152
+0.01(+0.12%)
Aug 01, 2023
7.487
7.509
7.442
7.460
337,385
-0.02(-0.24%)
Jul 31, 2023
7.487
7.496
7.442
7.478
407,897
+0.03(+0.36%)
Jul 28, 2023
7.424
7.469
7.397
7.451
442,886
+0.04(+0.60%)
Jul 27, 2023
7.370
7.451
7.370
7.406
806,589
+0.06(+0.85%)
Jul 26, 2023
7.263
7.361
7.263
7.343
426,913
+0.11(+1.49%)
Jul 25, 2023
7.299
7.343
7.236
7.236
585,593
-0.03(-0.37%)
Jul 24, 2023
7.218
7.299
7.209
7.263
445,001
+0.05(+0.75%)
Jul 21, 2023
7.191
7.227
7.137
7.209
403,409
+0.09(+1.26%)
Jul 20, 2023
7.182
7.231
7.111
7.120
804,324
-0.05(-0.75%)
Jul 19, 2023
7.191
7.245
7.164
7.173
461,210
+0.00(+0.00%)
Jul 18, 2023
7.111
7.200
7.093
7.173
556,675
+0.08(+1.14%)
Jul 17, 2023
7.075
7.111
7.043
7.093
393,398
+0.02(+0.25%)
Jul 14, 2023
7.048
7.101
7.003
7.075
445,142
+0.03(+0.38%)
Jul 13, 2023
6.985
7.057
6.981
7.048
504,703
+0.06(+0.90%)
Jul 12, 2023
6.967
7.003
6.905
6.985
493,625
+0.09(+1.30%)
Jul 11, 2023
6.914
6.958
6.887
6.896
1,372,404
+0.01(+0.13%)
Jul 10, 2023
6.976
6.994
6.869
6.887
430,247
-0.03(-0.39%)
Jul 07, 2023
6.833
6.945
6.833
6.914
412,509
+0.06(+0.92%)
Jul 06, 2023
6.922
6.940
6.806
6.851
513,822
-0.14(-2.05%)
Jul 05, 2023
7.030
7.066
6.994
6.994
384,227
-0.06(-0.89%)
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.