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
BlackRock Municipal Income Fund, Inc.
(NY:
MUI
)
12.29
+0.03 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2013
9.593
9.655
9.570
9.593
155,684
-0.02(-0.24%)
Jan 30, 2013
9.638
9.686
9.598
9.615
146,028
-0.04(-0.41%)
Jan 29, 2013
9.723
9.805
9.593
9.655
220,652
-0.09(-0.87%)
Jan 28, 2013
9.854
9.882
9.714
9.740
139,959
-0.15(-1.49%)
Jan 25, 2013
9.916
9.951
9.820
9.888
159,974
-0.04(-0.40%)
Jan 24, 2013
9.951
9.985
9.899
9.928
107,778
-0.05(-0.51%)
Jan 23, 2013
9.951
9.979
9.922
9.979
107,468
+0.06(+0.63%)
Jan 22, 2013
9.933
9.933
9.865
9.916
132,875
+0.01(+0.13%)
Jan 18, 2013
9.831
9.903
9.820
9.903
87,271
+0.05(+0.50%)
Jan 17, 2013
9.831
9.908
9.831
9.854
176,152
+0.00(+0.00%)
Jan 16, 2013
9.780
9.876
9.689
9.854
247,818
+0.06(+0.58%)
Jan 15, 2013
9.826
9.899
9.769
9.797
98,786
-0.05(-0.52%)
Jan 14, 2013
9.933
9.951
9.791
9.848
189,223
-0.03(-0.34%)
Jan 11, 2013
9.899
9.962
9.848
9.882
173,796
-0.00(-0.05%)
Jan 10, 2013
9.927
9.964
9.887
9.887
228,379
-0.10(-1.02%)
Jan 09, 2013
10.10
10.10
9.983
9.989
241,409
-0.05(-0.51%)
Jan 08, 2013
9.944
10.06
9.899
10.04
164,259
+0.04(+0.40%)
Jan 07, 2013
9.836
10.00
9.814
10.00
182,642
+0.15(+1.55%)
Jan 04, 2013
9.825
9.955
9.768
9.848
189,988
+0.05(+0.52%)
Jan 03, 2013
9.757
9.853
9.737
9.797
185,719
+0.07(+0.70%)
Jan 02, 2013
9.599
9.746
9.406
9.729
173,865
+0.32(+3.43%)
Dec 31, 2012
9.463
9.463
9.355
9.406
227,140
+0.01(+0.12%)
Dec 28, 2012
9.401
9.478
9.355
9.395
167,747
+0.00(+0.04%)
Dec 27, 2012
9.491
9.491
9.316
9.392
255,607
-0.07(-0.69%)
Dec 26, 2012
9.599
9.667
9.452
9.457
223,455
-0.24(-2.45%)
Dec 24, 2012
9.638
9.751
9.591
9.695
167,993
+0.10(+1.00%)
Dec 21, 2012
9.423
9.661
9.389
9.599
285,765
+0.15(+1.62%)
Dec 20, 2012
9.361
9.457
9.361
9.446
360,657
+0.08(+0.91%)
Dec 19, 2012
9.327
9.378
9.276
9.361
491,348
+0.09(+0.98%)
Dec 18, 2012
9.299
9.333
9.141
9.271
401,913
-0.02(-0.18%)
Dec 17, 2012
9.503
9.508
9.254
9.288
518,617
-0.25(-2.61%)
Dec 14, 2012
9.650
9.697
9.503
9.537
449,964
-0.15(-1.58%)
Dec 13, 2012
9.763
9.808
9.638
9.689
263,494
-0.10(-0.98%)
Dec 12, 2012
9.701
9.814
9.689
9.785
307,272
+0.07(+0.72%)
Dec 11, 2012
9.710
9.805
9.693
9.716
243,123
-0.02(-0.17%)
Dec 10, 2012
9.833
9.844
9.711
9.733
138,201
-0.08(-0.80%)
Dec 07, 2012
9.911
9.928
9.800
9.811
185,009
-0.13(-1.35%)
Dec 06, 2012
9.867
9.956
9.850
9.945
206,581
+0.06(+0.56%)
Dec 05, 2012
9.855
9.900
9.811
9.889
188,772
+0.06(+0.57%)
Dec 04, 2012
9.861
9.861
9.800
9.833
168,303
-0.12(-1.18%)
Nov 30, 2012
9.895
9.950
9.895
9.950
83,849
+0.06(+0.56%)
Nov 29, 2012
9.878
9.939
9.867
9.895
150,791
+0.06(+0.57%)
Nov 28, 2012
9.872
9.878
9.828
9.839
160,823
+0.00(+0.00%)
Nov 27, 2012
9.811
9.850
9.805
9.839
218,775
+0.01(+0.11%)
Nov 26, 2012
9.911
9.911
9.772
9.828
197,363
-0.07(-0.68%)
Nov 23, 2012
9.917
9.917
9.867
9.895
53,398
+0.01(+0.06%)
Nov 21, 2012
9.962
9.990
9.878
9.889
254,819
-0.04(-0.39%)
Nov 20, 2012
9.883
9.967
9.825
9.928
161,354
+0.05(+0.51%)
Nov 19, 2012
9.861
9.911
9.822
9.878
189,521
+0.08(+0.81%)
Nov 16, 2012
9.666
9.823
9.658
9.798
174,227
+0.16(+1.67%)
Nov 15, 2012
9.649
9.701
9.509
9.638
256,674
-0.07(-0.69%)
Nov 14, 2012
9.749
9.783
9.677
9.705
154,130
-0.10(-1.01%)
Nov 13, 2012
9.822
9.859
9.761
9.804
232,668
-0.09(-0.91%)
Nov 12, 2012
9.849
9.933
9.821
9.894
168,689
+0.03(+0.28%)
Nov 09, 2012
9.710
9.883
9.710
9.866
170,109
+0.08(+0.85%)
Nov 08, 2012
9.654
9.794
9.654
9.782
129,672
+0.07(+0.74%)
Nov 07, 2012
9.532
9.710
9.532
9.710
238,684
+0.15(+1.57%)
Nov 06, 2012
9.515
9.582
9.488
9.560
190,387
+0.03(+0.35%)
Nov 05, 2012
9.538
9.588
9.499
9.526
168,270
-0.04(-0.41%)
Nov 02, 2012
9.638
9.721
9.565
9.565
109,315
-0.13(-1.32%)
Nov 01, 2012
9.766
9.766
9.638
9.693
175,236
-0.04(-0.46%)
Oct 31, 2012
9.738
9.749
9.699
9.738
142,748
-0.01(-0.11%)
Oct 26, 2012
9.738
9.749
9.749
9.749
95,785
+0.02(+0.23%)
Oct 25, 2012
9.710
9.738
9.699
9.727
66,012
+0.04(+0.40%)
Oct 24, 2012
9.660
9.739
9.654
9.688
128,238
+0.02(+0.23%)
Oct 23, 2012
9.654
9.671
9.621
9.666
77,032
+0.03(+0.29%)
Oct 19, 2012
9.549
9.649
9.549
9.638
202,532
+0.03(+0.35%)
Oct 18, 2012
9.565
9.604
9.543
9.604
131,597
+0.06(+0.64%)
Oct 17, 2012
9.460
9.571
9.460
9.543
203,425
+0.09(+1.00%)
Oct 16, 2012
9.465
9.526
9.443
9.449
289,179
-0.02(-0.24%)
Oct 15, 2012
9.488
9.488
9.437
9.471
113,279
+0.01(+0.12%)
Oct 12, 2012
9.460
9.532
9.432
9.460
150,846
-0.01(-0.06%)
Oct 11, 2012
9.493
9.543
9.465
9.465
212,880
-0.04(-0.40%)
Oct 10, 2012
9.581
9.582
9.476
9.503
150,875
-0.10(-1.04%)
Oct 09, 2012
9.670
9.720
9.603
9.603
114,752
-0.09(-0.97%)
Oct 08, 2012
9.725
9.764
9.692
9.697
130,571
-0.08(-0.79%)
Oct 05, 2012
9.720
9.780
9.697
9.775
50,022
+0.08(+0.80%)
Oct 04, 2012
9.720
9.736
9.670
9.697
119,451
-0.04(-0.46%)
Oct 03, 2012
9.664
9.758
9.653
9.742
135,339
+0.04(+0.46%)
Oct 02, 2012
9.769
9.780
9.647
9.697
238,510
-0.04(-0.40%)
Oct 01, 2012
9.753
9.775
9.700
9.736
158,495
+0.02(+0.17%)
Sep 28, 2012
9.636
9.725
9.625
9.720
129,825
+0.09(+0.92%)
Sep 27, 2012
9.631
9.636
9.603
9.631
81,112
-0.01(-0.06%)
Sep 26, 2012
9.559
9.659
9.559
9.636
120,828
+0.06(+0.58%)
Sep 25, 2012
9.570
9.598
9.554
9.581
166,914
+0.01(+0.12%)
Sep 24, 2012
9.559
9.603
9.553
9.570
231,920
+0.02(+0.23%)
Sep 21, 2012
9.492
9.548
9.476
9.548
127,828
+0.11(+1.17%)
Sep 20, 2012
9.465
9.532
9.426
9.437
276,494
+0.02(+0.18%)
Sep 19, 2012
9.420
9.509
9.420
9.420
139,982
-0.02(-0.18%)
Sep 18, 2012
9.526
9.553
9.409
9.437
239,555
-0.07(-0.76%)
Sep 17, 2012
9.531
9.570
9.503
9.509
236,330
-0.04(-0.46%)
Sep 14, 2012
9.437
9.575
9.437
9.553
241,616
+0.09(+0.94%)
Sep 13, 2012
9.415
9.476
9.393
9.465
139,087
+0.06(+0.67%)
Sep 12, 2012
9.465
9.465
9.370
9.401
132,834
+0.02(+0.20%)
Sep 11, 2012
9.342
9.387
9.314
9.382
156,146
+0.06(+0.61%)
Sep 10, 2012
9.414
9.430
9.320
9.325
154,199
-0.04(-0.47%)
Sep 07, 2012
9.408
9.408
9.359
9.370
144,067
-0.02(-0.18%)
Sep 06, 2012
9.419
9.430
9.311
9.386
116,019
+0.02(+0.24%)
Sep 05, 2012
9.337
9.403
9.337
9.364
86,159
+0.01(+0.12%)
Sep 04, 2012
9.430
9.430
9.292
9.353
190,830
-0.07(-0.70%)
Aug 31, 2012
9.425
9.441
9.370
9.419
66,648
+0.03(+0.29%)
Aug 30, 2012
9.325
9.392
9.303
9.392
106,744
+0.03(+0.35%)
Aug 29, 2012
9.270
9.359
9.270
9.359
86,981
+0.17(+1.86%)
Aug 27, 2012
9.116
9.204
9.116
9.188
82,882
+0.08(+0.85%)
Aug 24, 2012
9.083
9.143
9.066
9.110
91,809
+0.03(+0.36%)
Aug 23, 2012
9.061
9.200
9.061
9.077
187,338
-0.05(-0.54%)
Aug 22, 2012
9.248
9.287
9.028
9.127
270,318
-0.16(-1.72%)
Aug 21, 2012
9.480
9.480
9.259
9.287
183,623
-0.14(-1.46%)
Aug 20, 2012
9.441
9.472
9.348
9.425
204,130
-0.04(-0.41%)
Aug 17, 2012
9.447
9.480
9.444
9.463
97,895
+0.02(+0.18%)
Aug 16, 2012
9.353
9.469
9.353
9.447
170,192
+0.05(+0.53%)
Aug 15, 2012
9.337
9.397
9.309
9.397
200,879
+0.10(+1.07%)
Aug 14, 2012
9.215
9.320
9.182
9.298
172,767
+0.08(+0.86%)
Aug 13, 2012
9.237
9.320
9.177
9.218
266,817
-0.01(-0.06%)
Aug 10, 2012
9.154
9.335
9.154
9.224
275,977
+0.04(+0.46%)
Aug 09, 2012
9.258
9.258
9.181
9.181
87,860
-0.01(-0.12%)
Aug 08, 2012
9.297
9.335
9.192
9.192
198,746
-0.12(-1.24%)
Aug 07, 2012
9.401
9.440
9.297
9.308
179,514
-0.13(-1.40%)
Aug 06, 2012
9.445
9.449
9.401
9.440
85,059
-0.02(-0.17%)
Aug 03, 2012
9.396
9.462
9.357
9.456
103,885
+0.08(+0.82%)
Aug 02, 2012
9.352
9.412
9.324
9.379
139,689
+0.06(+0.65%)
Aug 01, 2012
9.473
9.473
9.319
9.319
117,474
-0.12(-1.28%)
Jul 31, 2012
9.429
9.456
9.379
9.440
173,448
+0.08(+0.82%)
Jul 30, 2012
9.280
9.401
9.280
9.363
169,552
+0.05(+0.53%)
Jul 27, 2012
9.335
9.412
9.291
9.313
166,984
-0.04(-0.41%)
Jul 26, 2012
9.313
9.368
9.313
9.352
74,572
+0.02(+0.24%)
Jul 25, 2012
9.280
9.341
9.280
9.330
88,347
+0.04(+0.47%)
Jul 24, 2012
9.286
9.313
9.242
9.286
157,976
+0.02(+0.18%)
Jul 23, 2012
9.253
9.286
9.236
9.269
82,787
+0.03(+0.36%)
Jul 20, 2012
9.214
9.253
9.176
9.236
91,500
+0.04(+0.42%)
Jul 19, 2012
9.247
9.247
9.154
9.198
190,181
-0.03(-0.30%)
Jul 18, 2012
9.148
9.231
9.148
9.225
117,473
+0.07(+0.72%)
Jul 17, 2012
9.165
9.187
9.154
9.159
82,163
+0.01(+0.12%)
Jul 16, 2012
9.115
9.176
9.097
9.148
96,608
+0.03(+0.30%)
Jul 13, 2012
9.110
9.143
9.075
9.121
91,951
+0.07(+0.73%)
Jul 12, 2012
9.011
9.110
9.011
9.055
201,392
-0.03(-0.35%)
Jul 11, 2012
9.120
9.164
9.087
9.087
102,908
-0.05(-0.60%)
Jul 10, 2012
9.164
9.215
9.142
9.142
203,811
-0.03(-0.36%)
Jul 09, 2012
9.076
9.180
9.076
9.175
99,612
+0.07(+0.78%)
Jul 06, 2012
9.038
9.109
9.038
9.104
103,568
+0.05(+0.54%)
Jul 05, 2012
9.065
9.087
9.049
9.054
82,136
-0.02(-0.18%)
Jul 03, 2012
9.016
9.098
9.016
9.071
50,125
+0.02(+0.24%)
Jul 02, 2012
8.989
9.054
8.976
9.049
108,560
+0.08(+0.92%)
Jun 29, 2012
8.928
8.978
8.918
8.967
126,354
+0.02(+0.24%)
Jun 28, 2012
8.896
8.945
8.890
8.945
117,204
+0.05(+0.62%)
Jun 27, 2012
8.797
8.901
8.797
8.890
118,894
+0.06(+0.68%)
Jun 26, 2012
8.846
8.852
8.775
8.830
157,473
+0.01(+0.12%)
Jun 25, 2012
8.825
8.846
8.786
8.819
190,556
-0.01(-0.12%)
Jun 22, 2012
8.896
8.912
8.781
8.830
214,098
-0.08(-0.90%)
Jun 21, 2012
8.989
9.016
8.874
8.910
248,106
-0.09(-1.00%)
Jun 20, 2012
9.005
9.017
8.979
9.000
168,709
-0.00(-0.00%)
Jun 19, 2012
9.027
9.075
8.994
9.000
138,922
-0.02(-0.23%)
Jun 18, 2012
8.967
9.032
8.961
9.020
120,081
+0.02(+0.17%)
Jun 15, 2012
9.043
9.043
8.914
9.005
123,658
-0.01(-0.12%)
Jun 14, 2012
9.087
9.093
9.011
9.016
155,262
-0.05(-0.54%)
Jun 13, 2012
9.038
9.071
9.021
9.065
156,378
+0.02(+0.19%)
Jun 12, 2012
9.053
9.092
9.048
9.048
86,361
-0.02(-0.24%)
Jun 11, 2012
9.124
9.124
9.070
9.070
84,924
-0.04(-0.48%)
Jun 08, 2012
9.032
9.158
9.032
9.113
95,661
+0.08(+0.84%)
Jun 07, 2012
9.064
9.070
8.972
9.037
114,714
-0.00(-0.03%)
Jun 06, 2012
9.015
9.081
9.010
9.040
85,966
+0.03(+0.34%)
Jun 05, 2012
8.950
9.012
8.950
9.010
91,589
+0.04(+0.43%)
Jun 04, 2012
9.032
9.043
8.955
8.972
116,919
-0.02(-0.18%)
Jun 01, 2012
9.070
9.124
8.971
8.988
174,259
-0.05(-0.54%)
May 31, 2012
8.972
9.037
8.955
9.037
121,229
+0.08(+0.85%)
May 30, 2012
8.955
8.977
8.929
8.961
124,602
-0.01(-0.12%)
May 29, 2012
9.015
9.015
8.945
8.972
92,647
+0.01(+0.15%)
May 25, 2012
8.934
8.972
8.917
8.958
119,647
+0.06(+0.70%)
May 24, 2012
8.901
8.943
8.885
8.895
154,481
-0.03(-0.31%)
May 23, 2012
8.890
8.955
8.890
8.923
137,746
+0.00(+0.00%)
May 22, 2012
8.917
8.928
8.879
8.923
106,318
+0.02(+0.18%)
May 21, 2012
8.912
8.950
8.874
8.906
136,384
+0.00(+0.00%)
May 18, 2012
8.928
9.004
8.895
8.906
131,269
+0.01(+0.06%)
May 17, 2012
8.955
8.977
8.895
8.901
90,886
-0.08(-0.91%)
May 16, 2012
8.994
8.994
8.928
8.983
72,009
+0.03(+0.30%)
May 15, 2012
8.972
8.994
8.955
8.955
110,433
-0.04(-0.48%)
May 14, 2012
8.961
9.021
8.961
8.999
115,931
+0.01(+0.06%)
May 11, 2012
8.988
9.043
8.972
8.994
124,897
-0.04(-0.41%)
May 10, 2012
8.960
9.058
8.960
9.031
100,439
+0.07(+0.73%)
May 09, 2012
8.912
8.977
8.912
8.966
95,275
+0.03(+0.33%)
May 08, 2012
8.879
8.939
8.879
8.936
161,825
+0.04(+0.40%)
May 07, 2012
8.917
8.939
8.890
8.901
122,805
-0.05(-0.61%)
May 04, 2012
8.928
8.966
8.919
8.955
80,493
-0.01(-0.12%)
May 03, 2012
8.950
8.982
8.928
8.966
102,628
+0.00(+0.00%)
May 02, 2012
8.912
8.971
8.912
8.966
95,471
+0.00(+0.04%)
May 01, 2012
8.928
8.987
8.928
8.962
95,327
+0.04(+0.45%)
Apr 30, 2012
8.901
8.955
8.901
8.922
78,791
+0.00(+0.00%)
Apr 27, 2012
8.884
8.944
8.874
8.922
64,187
+0.01(+0.12%)
Apr 26, 2012
8.857
8.928
8.857
8.912
74,709
+0.04(+0.49%)
Apr 25, 2012
8.906
8.917
8.861
8.868
94,245
+0.01(+0.06%)
Apr 24, 2012
8.879
8.917
8.857
8.863
97,386
-0.01(-0.06%)
Apr 23, 2012
8.890
8.917
8.857
8.868
205,931
-0.01(-0.12%)
Apr 20, 2012
8.884
8.890
8.808
8.879
140,462
-0.04(-0.43%)
Apr 19, 2012
8.917
8.933
8.874
8.917
92,211
+0.03(+0.37%)
Apr 18, 2012
8.841
8.922
8.825
8.884
154,028
+0.06(+0.68%)
Apr 17, 2012
8.819
8.863
8.803
8.825
146,378
-0.03(-0.37%)
Apr 16, 2012
8.808
8.987
8.808
8.857
233,358
+0.01(+0.16%)
Apr 13, 2012
8.760
8.846
8.760
8.843
67,406
+0.06(+0.65%)
Apr 12, 2012
8.808
8.836
8.743
8.787
146,884
+0.02(+0.19%)
Apr 11, 2012
8.770
8.807
8.732
8.770
132,642
+0.01(+0.12%)
Apr 10, 2012
8.764
8.786
8.710
8.759
148,752
+0.01(+0.12%)
Apr 09, 2012
8.672
8.786
8.672
8.748
181,568
+0.03(+0.37%)
Apr 05, 2012
8.656
8.716
8.651
8.716
67,052
+0.09(+1.00%)
Apr 04, 2012
8.532
8.635
8.532
8.629
156,138
+0.08(+0.95%)
Apr 03, 2012
8.575
8.586
8.527
8.548
215,064
-0.02(-0.25%)
Apr 02, 2012
8.591
8.628
8.541
8.570
126,417
+0.01(+0.13%)
Mar 30, 2012
8.565
8.601
8.532
8.559
111,243
+0.02(+0.25%)
Mar 29, 2012
8.467
8.543
8.446
8.537
155,594
+0.04(+0.51%)
Mar 28, 2012
8.375
8.494
8.375
8.494
107,935
+0.10(+1.22%)
Mar 27, 2012
8.235
8.408
8.165
8.392
212,725
+0.11(+1.37%)
Mar 26, 2012
8.392
8.392
8.246
8.278
183,614
-0.09(-1.10%)
Mar 23, 2012
8.354
8.370
8.311
8.370
119,628
+0.02(+0.26%)
Mar 22, 2012
8.338
8.404
8.294
8.348
185,875
+0.02(+0.19%)
Mar 21, 2012
8.343
8.365
8.300
8.332
214,345
+0.02(+0.26%)
Mar 20, 2012
8.208
8.327
8.192
8.311
375,230
+0.10(+1.25%)
Mar 19, 2012
8.051
8.257
7.997
8.208
540,310
+0.07(+0.86%)
Mar 16, 2012
8.224
8.257
7.954
8.138
693,016
-0.10(-1.25%)
Mar 15, 2012
8.565
8.565
8.208
8.240
775,915
-0.37(-4.27%)
Mar 14, 2012
8.840
8.861
8.570
8.608
337,253
-0.29(-3.22%)
Mar 13, 2012
9.002
9.002
8.883
8.894
168,662
-0.02(-0.17%)
Mar 12, 2012
8.882
8.925
8.877
8.909
97,211
+0.02(+0.18%)
Mar 09, 2012
8.974
8.979
8.877
8.893
129,261
-0.01(-0.06%)
Mar 08, 2012
8.866
8.904
8.845
8.899
160,306
+0.05(+0.61%)
Mar 07, 2012
8.845
8.899
8.802
8.845
140,441
+0.09(+1.04%)
Mar 06, 2012
8.802
8.813
8.748
8.753
261,910
-0.04(-0.49%)
Mar 05, 2012
8.802
8.802
8.769
8.796
105,446
+0.01(+0.06%)
Mar 02, 2012
8.829
8.829
8.786
8.791
185,768
-0.02(-0.18%)
Mar 01, 2012
8.813
8.818
8.780
8.807
156,732
+0.04(+0.43%)
Feb 29, 2012
8.807
8.813
8.764
8.769
154,152
-0.01(-0.06%)
Feb 28, 2012
8.775
8.796
8.716
8.775
195,219
+0.03(+0.31%)
Feb 27, 2012
8.705
8.753
8.667
8.748
117,414
+0.08(+0.87%)
Feb 24, 2012
8.608
8.673
8.603
8.673
131,605
+0.09(+1.07%)
Feb 23, 2012
8.549
8.614
8.533
8.581
161,190
-0.01(-0.13%)
Feb 22, 2012
8.657
8.657
8.565
8.592
225,861
-0.03(-0.37%)
Feb 21, 2012
8.597
8.643
8.565
8.624
247,954
+0.07(+0.82%)
Feb 17, 2012
8.495
8.560
8.468
8.554
129,827
+0.05(+0.63%)
Feb 16, 2012
8.603
8.646
8.490
8.501
404,602
-0.13(-1.56%)
Feb 15, 2012
8.759
8.786
8.614
8.635
400,994
-0.13(-1.53%)
Feb 14, 2012
8.732
8.775
8.678
8.769
245,389
+0.03(+0.31%)
Feb 13, 2012
8.780
8.780
8.726
8.743
200,421
+0.02(+0.26%)
Feb 10, 2012
8.736
8.774
8.683
8.720
199,017
-0.07(-0.79%)
Feb 09, 2012
8.801
8.801
8.742
8.790
199,532
-0.01(-0.12%)
Feb 08, 2012
8.790
8.806
8.747
8.801
207,445
+0.03(+0.30%)
Feb 07, 2012
8.736
8.790
8.710
8.774
169,339
+0.07(+0.80%)
Feb 06, 2012
8.704
8.720
8.645
8.704
181,580
+0.04(+0.43%)
Feb 03, 2012
8.801
8.801
8.661
8.667
194,462
-0.07(-0.86%)
Feb 02, 2012
8.811
8.811
8.715
8.742
250,371
-0.03(-0.37%)
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.