Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Quality Fund, Inc. (NY: MQY )

12.16 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.510 5.523 5.233 5.291 0 -0.18(-3.27%)
Jan 29, 2009 5.448 5.506 5.424 5.470 66,117 -0.02(-0.41%)
Jan 28, 2009 5.461 5.510 5.381 5.492 106,160 +0.04(+0.82%)
Jan 27, 2009 5.465 5.568 5.403 5.448 105,092 -0.02(-0.33%)
Jan 26, 2009 5.336 5.492 5.291 5.465 158,153 +0.12(+2.26%)
Jan 23, 2009 5.242 5.537 5.202 5.345 82,548 +0.08(+1.44%)
Jan 22, 2009 5.336 5.376 5.216 5.269 119,221 -0.07(-1.26%)
Jan 21, 2009 5.372 5.391 5.211 5.336 232,951 -0.04(-0.66%)
Jan 20, 2009 5.296 5.416 5.296 5.372 162,618 +0.06(+1.09%)
Jan 16, 2009 5.162 5.416 5.117 5.314 141,114 +0.13(+2.59%)
Jan 15, 2009 5.077 5.184 5.014 5.180 78,302 +0.08(+1.67%)
Jan 14, 2009 5.233 5.265 5.010 5.095 174,597 -0.13(-2.40%)
Jan 13, 2009 5.385 5.465 5.202 5.220 154,240 -0.21(-3.79%)
Jan 12, 2009 5.314 5.470 5.281 5.425 281,488 +0.08(+1.59%)
Jan 09, 2009 5.358 5.488 5.314 5.340 329,172 -0.09(-1.73%)
Jan 08, 2009 5.184 5.492 5.180 5.434 357,768 +0.26(+5.09%)
Jan 07, 2009 5.189 5.331 5.166 5.171 204,907 -0.06(-1.19%)
Jan 06, 2009 5.175 5.247 5.148 5.233 132,828 +0.08(+1.56%)
Jan 05, 2009 4.764 5.211 4.764 5.153 265,495 +0.38(+7.85%)
Jan 02, 2009 4.505 4.782 4.496 4.778 0 +0.27(+5.94%)
Jan 01, 2009 4.501 4.666 4.470 4.510 0 +0.00(+0.00%)
Dec 31, 2008 4.501 4.666 4.470 4.510 223,755 +0.00(+0.00%)
Dec 30, 2008 4.398 4.680 4.385 4.510 143,385 +0.12(+2.64%)
Dec 29, 2008 4.510 4.532 4.349 4.394 212,096 -0.13(-2.86%)
Dec 26, 2008 4.599 4.622 4.470 4.523 194,666 -0.03(-0.59%)
Dec 24, 2008 4.912 4.912 4.474 4.550 164,076 -0.15(-3.23%)
Dec 23, 2008 4.666 4.747 4.434 4.702 254,457 +0.12(+2.53%)
Dec 22, 2008 4.425 4.644 4.425 4.586 337,763 +0.12(+2.70%)
Dec 19, 2008 4.385 4.483 4.376 4.465 187,222 +0.06(+1.32%)
Dec 18, 2008 4.376 4.599 4.358 4.407 255,691 -0.03(-0.70%)
Dec 17, 2008 4.162 4.470 4.162 4.438 341,097 +0.28(+6.65%)
Dec 16, 2008 3.929 4.237 3.880 4.162 279,667 +0.15(+3.79%)
Dec 15, 2008 3.853 4.086 3.818 4.010 277,452 +0.08(+1.93%)
Dec 12, 2008 3.903 4.068 3.804 3.934 330,478 +0.07(+1.73%)
Dec 11, 2008 3.979 4.086 3.867 3.867 167,236 -0.14(-3.56%)
Dec 10, 2008 3.800 4.054 3.800 4.010 264,998 +0.09(+2.28%)
Dec 09, 2008 4.028 4.099 3.894 3.920 240,198 -0.05(-1.35%)
Dec 08, 2008 3.983 4.072 3.929 3.974 213,738 -0.13(-3.16%)
Dec 05, 2008 4.380 4.385 4.023 4.104 223,368 -0.22(-5.06%)
Dec 04, 2008 4.425 4.483 4.309 4.322 198,009 -0.18(-3.99%)
Dec 03, 2008 4.465 4.510 4.309 4.502 268,187 +0.14(+3.09%)
Dec 02, 2008 4.287 4.398 4.242 4.367 119,996 -0.06(-1.31%)
Dec 01, 2008 4.519 4.599 4.349 4.425 89,242 -0.10(-2.17%)
Nov 28, 2008 4.430 4.534 4.345 4.523 68,657 +0.15(+3.37%)
Nov 26, 2008 4.380 4.389 4.264 4.376 151,781 -0.02(-0.41%)
Nov 25, 2008 4.380 4.499 4.376 4.394 125,353 +0.00(+0.10%)
Nov 24, 2008 4.416 4.532 4.278 4.389 184,996 -0.03(-0.71%)
Nov 21, 2008 4.246 4.470 4.220 4.421 182,122 +0.16(+3.67%)
Nov 20, 2008 4.358 4.510 4.229 4.264 265,262 -0.09(-2.15%)
Nov 19, 2008 4.452 4.461 4.242 4.358 190,644 -0.15(-3.37%)
Nov 18, 2008 4.626 4.742 4.447 4.510 147,000 -0.15(-3.26%)
Nov 17, 2008 4.693 4.724 4.657 4.662 143,065 -0.11(-2.34%)
Nov 14, 2008 4.644 4.787 4.572 4.773 154,970 +0.12(+2.60%)
Nov 13, 2008 4.755 4.800 4.581 4.652 142,875 -0.07(-1.52%)
Nov 12, 2008 4.934 5.041 4.724 4.724 95,329 -0.30(-6.04%)
Nov 11, 2008 5.059 5.064 4.961 5.028 92,794 -0.01(-0.18%)
Nov 10, 2008 5.023 5.064 4.939 5.037 117,787 +0.01(+0.18%)
Nov 07, 2008 5.135 5.139 4.934 5.028 134,252 -0.06(-1.23%)
Nov 06, 2008 4.912 5.131 4.907 5.090 109,266 +0.07(+1.42%)
Nov 05, 2008 4.845 5.117 4.845 5.019 108,968 -0.00(-0.09%)
Nov 04, 2008 4.912 5.269 4.822 5.023 150,948 +0.21(+4.36%)
Nov 03, 2008 4.845 4.880 4.711 4.814 107,781 -0.05(-1.10%)
Oct 31, 2008 4.769 5.086 4.608 4.867 205,953 +0.12(+2.44%)
Oct 30, 2008 4.648 4.974 4.648 4.751 149,515 +0.00(+0.00%)
Oct 29, 2008 4.755 4.858 4.662 4.751 197,604 +0.04(+0.95%)
Oct 28, 2008 4.688 4.755 4.630 4.706 164,063 +0.03(+0.67%)
Oct 27, 2008 4.555 4.854 4.555 4.675 247,044 -0.07(-1.41%)
Oct 24, 2008 4.577 4.912 4.577 4.742 214,293 +0.14(+3.01%)
Oct 23, 2008 4.371 4.604 4.371 4.604 231,224 +0.36(+8.53%)
Oct 22, 2008 4.157 4.300 4.139 4.242 322,379 +0.09(+2.15%)
Oct 21, 2008 4.162 4.221 4.112 4.153 234,234 -0.04(-0.96%)
Oct 20, 2008 4.104 4.229 4.081 4.193 318,259 +0.13(+3.19%)
Oct 17, 2008 3.938 4.121 3.929 4.063 153,859 +0.00(+0.00%)
Oct 16, 2008 3.934 4.086 3.804 4.063 187,844 +0.21(+5.57%)
Oct 15, 2008 4.050 4.050 3.795 3.849 225,106 -0.30(-7.21%)
Oct 14, 2008 4.555 4.555 4.130 4.148 259,149 +0.02(+0.43%)
Oct 13, 2008 3.586 4.157 3.586 4.130 346,389 +0.60(+17.09%)
Oct 10, 2008 3.514 3.603 2.947 3.528 565,366 -0.29(-7.49%)
Oct 09, 2008 4.171 4.194 3.679 3.813 323,181 -0.41(-9.63%)
Oct 08, 2008 4.465 4.465 3.845 4.220 248,659 -0.29(-6.53%)
Oct 07, 2008 4.666 4.735 4.488 4.514 217,690 -0.15(-3.25%)
Oct 06, 2008 5.157 5.193 4.523 4.666 210,858 -0.53(-10.15%)
Oct 03, 2008 5.184 5.314 5.180 5.193 80,002 -0.03(-0.51%)
Oct 02, 2008 5.358 5.358 5.180 5.220 156,498 +0.07(+1.30%)
Oct 01, 2008 5.157 5.238 5.010 5.153 134,944 +0.17(+3.50%)
Sep 30, 2008 4.956 5.032 4.845 4.979 174,445 +0.02(+0.45%)
Sep 29, 2008 5.269 5.269 4.952 4.956 139,885 -0.38(-7.04%)
Sep 26, 2008 5.314 5.340 5.251 5.331 0 -0.03(-0.50%)
Sep 25, 2008 5.139 5.358 5.139 5.358 88,073 +0.16(+3.09%)
Sep 24, 2008 5.122 5.198 5.075 5.198 90,812 +0.13(+2.56%)
Sep 23, 2008 5.229 5.229 5.019 5.068 246,614 -0.27(-5.02%)
Sep 22, 2008 5.537 5.537 5.233 5.336 168,701 -0.25(-4.40%)
Sep 19, 2008 5.363 5.769 5.363 5.582 0 +0.33(+6.20%)
Sep 18, 2008 5.448 5.622 5.184 5.256 203,946 -0.29(-5.16%)
Sep 17, 2008 5.519 5.595 5.434 5.541 153,024 -0.06(-1.04%)
Sep 16, 2008 5.733 5.733 5.559 5.599 139,432 -0.08(-1.49%)
Sep 15, 2008 5.791 5.820 5.497 5.684 119,250 -0.16(-2.68%)
Sep 12, 2008 5.814 5.854 5.809 5.841 112,200 -0.00(-0.08%)
Sep 11, 2008 5.823 5.845 5.814 5.845 93,800 -0.00(-0.08%)
Sep 10, 2008 5.858 5.863 5.818 5.849 84,954 +0.00(+0.08%)
Sep 09, 2008 5.876 5.876 5.836 5.845 73,917 -0.02(-0.38%)
Sep 08, 2008 5.841 5.872 5.841 5.867 71,131 +0.02(+0.38%)
Sep 05, 2008 5.849 5.872 5.823 5.845 0 -0.01(-0.23%)
Sep 04, 2008 5.890 5.890 5.841 5.858 90,953 -0.02(-0.30%)
Sep 03, 2008 5.881 5.890 5.858 5.876 71,299 -0.00(-0.08%)
Sep 02, 2008 5.849 5.894 5.827 5.881 100,187 +0.09(+1.62%)
Aug 29, 2008 5.845 5.845 5.782 5.787 93,462 +0.01(+0.15%)
Aug 28, 2008 5.782 5.805 5.778 5.778 40,161 -0.02(-0.31%)
Aug 27, 2008 5.782 5.805 5.748 5.796 46,154 +0.01(+0.23%)
Aug 26, 2008 5.680 5.805 5.680 5.782 178,008 +0.09(+1.57%)
Aug 25, 2008 5.666 5.693 5.649 5.693 54,433 +0.03(+0.55%)
Aug 22, 2008 5.631 5.693 5.631 5.662 79,977 -0.01(-0.16%)
Aug 21, 2008 5.662 5.671 5.635 5.671 137,227 +0.03(+0.55%)
Aug 20, 2008 5.622 5.653 5.613 5.640 108,785 +0.01(+0.24%)
Aug 19, 2008 5.675 5.698 5.626 5.626 119,899 -0.08(-1.49%)
Aug 18, 2008 5.644 5.711 5.635 5.711 110,034 +0.06(+1.11%)
Aug 15, 2008 5.657 5.693 5.649 5.649 0 -0.04(-0.71%)
Aug 14, 2008 5.635 5.693 5.635 5.689 85,245 +0.02(+0.39%)
Aug 13, 2008 5.649 5.689 5.649 5.666 97,262 -0.05(-0.86%)
Aug 12, 2008 5.733 5.757 5.698 5.715 101,752 -0.06(-1.01%)
Aug 11, 2008 5.782 5.782 5.747 5.774 87,142 -0.04(-0.61%)
Aug 08, 2008 5.787 5.809 5.719 5.809 101,134 +0.08(+1.48%)
Aug 07, 2008 5.715 5.738 5.689 5.724 75,814 +0.00(+0.00%)
Aug 06, 2008 5.707 5.738 5.671 5.724 117,407 +0.01(+0.23%)
Aug 05, 2008 5.671 5.724 5.662 5.711 49,914 -0.00(-0.08%)
Aug 04, 2008 5.657 5.724 5.657 5.715 67,008 +0.04(+0.79%)
Aug 01, 2008 5.702 5.720 5.653 5.671 85,511 -0.03(-0.55%)
Jul 31, 2008 5.680 5.704 5.671 5.702 85,520 +0.02(+0.39%)
Jul 30, 2008 5.649 5.698 5.631 5.680 127,005 +0.02(+0.39%)
Jul 29, 2008 5.657 5.657 5.617 5.657 82,472 +0.04(+0.72%)
Jul 28, 2008 5.599 5.631 5.599 5.617 32,956 +0.02(+0.40%)
Jul 25, 2008 5.617 5.622 5.573 5.595 126,208 -0.02(-0.40%)
Jul 24, 2008 5.608 5.632 5.599 5.617 50,911 -0.04(-0.63%)
Jul 23, 2008 5.671 5.671 5.622 5.653 98,270 +0.01(+0.16%)
Jul 22, 2008 5.541 5.657 5.532 5.644 153,980 +0.05(+0.88%)
Jul 21, 2008 5.559 5.595 5.546 5.595 72,894 +0.01(+0.24%)
Jul 18, 2008 5.653 5.653 5.573 5.582 98,362 -0.08(-1.34%)
Jul 17, 2008 5.657 5.747 5.640 5.657 150,657 +0.02(+0.32%)
Jul 16, 2008 5.662 5.662 5.635 5.640 124,300 -0.04(-0.63%)
Jul 15, 2008 5.805 5.805 5.657 5.675 125,258 -0.14(-2.38%)
Jul 14, 2008 5.814 5.872 5.800 5.814 72,363 -0.04(-0.69%)
Jul 11, 2008 5.836 5.890 5.836 5.854 75,160 -0.04(-0.68%)
Jul 10, 2008 5.916 5.916 5.863 5.894 46,481 -0.03(-0.45%)
Jul 09, 2008 5.934 5.934 5.845 5.921 81,653 +0.05(+0.91%)
Jul 08, 2008 5.841 5.867 5.823 5.867 106,794 +0.04(+0.61%)
Jul 07, 2008 5.827 5.854 5.827 5.832 48,089 +0.02(+0.38%)
Jul 04, 2008 5.832 5.841 5.800 5.809 40,410 +0.00(+0.00%)
Jul 03, 2008 5.832 5.841 5.800 5.809 40,410 -0.03(-0.54%)
Jul 02, 2008 5.782 5.845 5.782 5.841 91,627 +0.05(+0.85%)
Jul 01, 2008 5.778 5.796 5.760 5.791 47,039 +0.03(+0.56%)
Jun 30, 2008 5.760 5.774 5.733 5.759 53,461 +0.03(+0.53%)
Jun 27, 2008 5.738 5.765 5.720 5.729 50,467 -0.03(-0.54%)
Jun 26, 2008 5.715 5.867 5.715 5.760 78,228 +0.01(+0.23%)
Jun 25, 2008 5.774 5.774 5.724 5.747 131,977 -0.04(-0.69%)
Jun 24, 2008 5.693 5.787 5.693 5.787 94,073 +0.05(+0.86%)
Jun 23, 2008 5.872 5.872 5.715 5.738 115,310 -0.11(-1.83%)
Jun 20, 2008 5.858 5.863 5.787 5.845 54,709 -0.00(-0.08%)
Jun 19, 2008 5.827 5.867 5.823 5.849 60,684 -0.00(-0.08%)
Jun 18, 2008 5.921 5.921 5.841 5.854 96,024 -0.08(-1.43%)
Jun 17, 2008 5.943 5.952 5.930 5.939 61,566 -0.01(-0.22%)
Jun 16, 2008 5.979 5.979 5.925 5.952 68,354 +0.01(+0.15%)
Jun 13, 2008 5.992 5.992 5.921 5.943 100,747 +0.02(+0.30%)
Jun 12, 2008 6.117 6.117 5.916 5.925 150,070 -0.08(-1.34%)
Jun 11, 2008 6.010 6.033 6.001 6.006 90,680 -0.04(-0.59%)
Jun 10, 2008 6.019 6.050 6.019 6.041 133,164 -0.00(-0.07%)
Jun 09, 2008 6.015 6.055 6.010 6.046 42,839 +0.02(+0.30%)
Jun 06, 2008 6.024 6.050 6.019 6.028 65,456 -0.03(-0.52%)
Jun 05, 2008 6.028 6.059 5.994 6.059 73,185 +0.04(+0.67%)
Jun 04, 2008 6.037 6.055 6.015 6.019 45,704 -0.03(-0.44%)
Jun 03, 2008 6.041 6.068 6.028 6.046 91,831 -0.00(-0.07%)
Jun 02, 2008 6.064 6.086 6.033 6.050 142,086 -0.02(-0.29%)
May 30, 2008 6.059 6.073 6.046 6.068 78,546 +0.00(+0.00%)
May 29, 2008 6.073 6.091 6.055 6.068 69,100 +0.00(+0.00%)
May 28, 2008 6.086 6.095 6.055 6.068 68,941 +0.01(+0.15%)
May 27, 2008 6.059 6.086 6.041 6.059 94,371 +0.01(+0.22%)
May 26, 2008 6.037 6.064 6.037 6.046 0 +0.00(+0.00%)
May 23, 2008 6.037 6.064 6.037 6.046 95,177 -0.01(-0.15%)
May 22, 2008 6.068 6.108 6.037 6.055 119,046 +0.01(+0.22%)
May 21, 2008 6.073 6.108 6.041 6.041 121,570 -0.02(-0.29%)
May 20, 2008 6.064 6.086 6.050 6.059 112,520 +0.01(+0.15%)
May 19, 2008 6.073 6.091 6.050 6.050 117,165 -0.02(-0.37%)
May 16, 2008 6.113 6.113 6.064 6.073 65,181 -0.04(-0.58%)
May 15, 2008 6.117 6.117 6.059 6.108 63,685 +0.02(+0.37%)
May 14, 2008 6.055 6.091 6.055 6.086 63,978 +0.04(+0.59%)
May 13, 2008 6.064 6.068 6.041 6.050 50,001 -0.03(-0.51%)
May 12, 2008 6.055 6.082 6.033 6.082 62,977 +0.03(+0.44%)
May 09, 2008 6.010 6.055 6.010 6.055 48,687 +0.03(+0.52%)
May 08, 2008 6.010 6.030 6.006 6.024 72,054 -0.01(-0.22%)
May 07, 2008 6.006 6.046 6.006 6.037 55,934 +0.02(+0.30%)
May 06, 2008 5.970 6.028 5.970 6.019 102,552 +0.03(+0.52%)
May 05, 2008 6.006 6.019 5.974 5.988 71,178 -0.01(-0.22%)
May 02, 2008 6.019 6.019 5.961 6.001 147,410 -0.00(-0.07%)
May 01, 2008 6.015 6.033 6.006 6.006 246,811 -0.02(-0.30%)
Apr 30, 2008 6.028 6.037 6.006 6.024 93,948 +0.00(+0.00%)
Apr 29, 2008 6.019 6.041 6.010 6.024 69,689 -0.03(-0.52%)
Apr 28, 2008 5.988 6.064 5.988 6.055 86,427 +0.04(+0.74%)
Apr 25, 2008 6.001 6.041 6.001 6.010 67,436 +0.00(+0.00%)
Apr 24, 2008 6.073 6.086 6.009 6.010 109,515 -0.05(-0.81%)
Apr 23, 2008 6.077 6.091 6.050 6.059 115,216 -0.03(-0.51%)
Apr 22, 2008 6.086 6.091 6.068 6.091 61,286 +0.04(+0.59%)
Apr 21, 2008 6.050 6.059 6.037 6.055 146,335 -0.01(-0.22%)
Apr 18, 2008 6.064 6.104 6.061 6.068 81,297 +0.03(+0.44%)
Apr 17, 2008 6.024 6.050 6.019 6.041 96,467 +0.01(+0.22%)
Apr 16, 2008 5.997 6.037 5.979 6.028 101,920 +0.07(+1.20%)
Apr 15, 2008 6.010 6.028 5.941 5.957 134,398 -0.06(-1.04%)
Apr 14, 2008 6.019 6.073 6.010 6.019 121,066 -0.01(-0.22%)
Apr 11, 2008 6.055 6.091 6.015 6.033 156,766 -0.04(-0.73%)
Apr 10, 2008 6.006 6.077 5.983 6.077 95,235 +0.07(+1.19%)
Apr 09, 2008 5.939 6.019 5.939 6.006 70,545 +0.04(+0.75%)
Apr 08, 2008 5.992 6.001 5.961 5.961 121,718 -0.04(-0.74%)
Apr 07, 2008 5.943 6.006 5.934 6.006 148,256 +0.04(+0.75%)
Apr 04, 2008 5.979 5.979 5.921 5.961 141,538 +0.00(+0.07%)
Apr 03, 2008 5.863 5.957 5.863 5.957 182,521 +0.07(+1.14%)
Apr 02, 2008 5.876 5.912 5.858 5.890 257,769 +0.01(+0.23%)
Apr 01, 2008 5.841 5.881 5.836 5.876 163,261 +0.07(+1.15%)
Mar 31, 2008 5.778 5.809 5.742 5.809 238,061 +0.07(+1.25%)
Mar 28, 2008 5.715 5.747 5.715 5.738 47,701 +0.01(+0.23%)
Mar 27, 2008 5.751 5.756 5.715 5.724 126,660 -0.01(-0.16%)
Mar 26, 2008 5.707 5.756 5.693 5.733 106,825 +0.05(+0.86%)
Mar 25, 2008 5.649 5.689 5.644 5.684 99,882 +0.02(+0.39%)
Mar 24, 2008 5.608 5.666 5.608 5.662 95,179 +0.03(+0.48%)
Mar 21, 2008 5.582 5.635 5.582 5.635 136,230 +0.00(+0.00%)
Mar 20, 2008 5.582 5.635 5.582 5.635 136,230 +0.02(+0.40%)
Mar 19, 2008 5.617 5.662 5.613 5.613 62,034 -0.02(-0.32%)
Mar 18, 2008 5.501 5.675 5.501 5.631 190,583 +0.08(+1.53%)
Mar 17, 2008 5.599 5.599 5.501 5.546 116,050 -0.06(-1.11%)
Mar 14, 2008 5.604 5.662 5.564 5.608 115,111 -0.02(-0.32%)
Mar 13, 2008 5.582 5.738 5.582 5.626 150,272 +0.00(+0.00%)
Mar 12, 2008 5.653 5.690 5.613 5.626 135,939 -0.08(-1.33%)
Mar 11, 2008 5.760 5.787 5.680 5.702 132,356 -0.04(-0.70%)
Mar 10, 2008 5.774 5.800 5.738 5.742 178,664 -0.05(-0.85%)
Mar 07, 2008 5.800 5.841 5.738 5.791 124,517 -0.02(-0.31%)
Mar 06, 2008 5.894 5.913 5.787 5.809 258,228 -0.08(-1.29%)
Mar 05, 2008 5.849 5.930 5.823 5.885 182,073 +0.11(+1.85%)
Mar 04, 2008 5.747 5.778 5.443 5.778 345,010 +0.05(+0.94%)
Mar 03, 2008 5.626 5.724 5.626 5.724 390,461 +0.09(+1.58%)
Feb 29, 2008 5.666 5.689 5.604 5.635 300,768 -0.13(-2.17%)
Feb 28, 2008 5.854 5.854 5.747 5.760 202,005 -0.13(-2.20%)
Feb 27, 2008 5.939 5.952 5.867 5.890 171,995 -0.05(-0.83%)
Feb 26, 2008 5.948 5.960 5.925 5.939 80,622 +0.00(+0.00%)
Feb 25, 2008 5.930 5.952 5.894 5.939 120,594 +0.06(+1.06%)
Feb 22, 2008 5.930 5.948 5.827 5.876 324,932 -0.07(-1.20%)
Feb 21, 2008 6.019 6.019 5.930 5.948 175,802 -0.10(-1.62%)
Feb 20, 2008 6.010 6.068 5.966 6.046 278,297 -0.07(-1.10%)
Feb 19, 2008 6.104 6.296 5.970 6.113 430,291 +0.20(+3.40%)
Feb 18, 2008 5.698 5.916 5.617 5.912 0 +0.00(+0.00%)
Feb 15, 2008 5.698 5.916 5.617 5.912 303,926 +0.10(+1.69%)
Feb 14, 2008 6.019 6.019 5.809 5.814 484,505 -0.24(-3.91%)
Feb 13, 2008 6.220 6.242 6.019 6.050 256,425 -0.20(-3.21%)
Feb 12, 2008 6.229 6.269 6.229 6.251 112,200 +0.00(+0.07%)
Feb 11, 2008 6.233 6.260 6.229 6.247 70,545 -0.00(-0.07%)
Feb 08, 2008 6.211 6.260 6.207 6.251 92,716 +0.01(+0.21%)
Feb 07, 2008 6.238 6.296 6.238 6.238 117,799 -0.01(-0.14%)
Feb 06, 2008 6.278 6.278 6.247 6.247 76,856 -0.04(-0.71%)
Feb 05, 2008 6.225 6.292 6.220 6.292 177,594 +0.04(+0.71%)
Feb 04, 2008 6.225 6.247 6.216 6.247 116,007 +0.05(+0.79%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.