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
Nuveen Municipal Value Fd Inc
(NY:
NUV
)
8.530
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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
6.647
6.654
6.603
6.647
364,055
-0.01(-0.10%)
Jan 30, 2013
6.590
6.654
6.590
6.654
475,202
+0.04(+0.68%)
Jan 29, 2013
6.596
6.647
6.577
6.609
697,541
-0.01(-0.19%)
Jan 28, 2013
6.679
6.686
6.596
6.622
606,059
-0.04(-0.67%)
Jan 25, 2013
6.698
6.698
6.660
6.667
408,884
-0.03(-0.38%)
Jan 24, 2013
6.711
6.711
6.667
6.692
433,641
-0.01(-0.10%)
Jan 23, 2013
6.718
6.718
6.660
6.698
453,088
+0.01(+0.10%)
Jan 22, 2013
6.705
6.711
6.660
6.692
406,963
+0.01(+0.10%)
Jan 18, 2013
6.711
6.711
6.641
6.686
558,375
+0.04(+0.67%)
Jan 17, 2013
6.692
6.692
6.641
6.641
336,685
-0.03(-0.38%)
Jan 16, 2013
6.667
6.686
6.603
6.667
416,282
+0.01(+0.10%)
Jan 15, 2013
6.679
6.679
6.628
6.660
494,295
+0.00(+0.00%)
Jan 14, 2013
6.667
6.673
6.628
6.660
326,850
-0.02(-0.29%)
Jan 11, 2013
6.673
6.679
6.615
6.679
405,926
+0.02(+0.35%)
Jan 10, 2013
6.630
6.662
6.618
6.656
406,228
-0.01(-0.10%)
Jan 09, 2013
6.649
6.662
6.630
6.662
438,097
+0.03(+0.38%)
Jan 08, 2013
6.630
6.637
6.611
6.637
421,977
+0.00(+0.00%)
Jan 07, 2013
6.637
6.637
6.618
6.637
317,048
+0.03(+0.48%)
Jan 04, 2013
6.624
6.637
6.592
6.605
407,295
+0.01(+0.19%)
Jan 03, 2013
6.560
6.630
6.560
6.592
428,111
+0.01(+0.10%)
Jan 02, 2013
6.549
6.599
6.510
6.586
578,768
+0.08(+1.17%)
Dec 31, 2012
6.682
6.682
6.427
6.510
655,154
+0.03(+0.49%)
Dec 28, 2012
6.433
6.528
6.433
6.478
604,980
+0.00(+0.00%)
Dec 27, 2012
6.541
6.548
6.421
6.478
831,574
-0.11(-1.64%)
Dec 26, 2012
6.611
6.611
6.503
6.586
753,514
-0.03(-0.38%)
Dec 24, 2012
6.472
6.611
6.465
6.611
796,217
+0.10(+1.56%)
Dec 21, 2012
6.421
6.516
6.357
6.510
1,115,425
+0.05(+0.79%)
Dec 20, 2012
6.465
6.510
6.459
6.459
768,128
+0.00(+0.00%)
Dec 19, 2012
6.376
6.522
6.376
6.459
761,385
+0.07(+1.09%)
Dec 18, 2012
6.402
6.457
6.338
6.389
1,216,109
-0.09(-1.37%)
Dec 17, 2012
6.497
6.503
6.433
6.478
1,116,584
-0.04(-0.68%)
Dec 14, 2012
6.548
6.557
6.484
6.522
755,742
-0.06(-0.87%)
Dec 13, 2012
6.637
6.640
6.541
6.580
738,244
-0.07(-1.05%)
Dec 12, 2012
6.719
6.719
6.611
6.649
716,867
-0.04(-0.66%)
Dec 11, 2012
6.694
6.706
6.668
6.694
471,690
+0.02(+0.28%)
Dec 10, 2012
6.649
6.700
6.649
6.675
560,401
+0.01(+0.19%)
Dec 07, 2012
6.706
6.706
6.643
6.662
515,635
-0.06(-0.94%)
Dec 06, 2012
6.675
6.725
6.662
6.725
458,642
+0.04(+0.57%)
Dec 05, 2012
6.643
6.712
6.640
6.687
592,258
+0.06(+0.86%)
Dec 04, 2012
6.681
6.700
6.630
6.630
620,316
-0.08(-1.13%)
Nov 30, 2012
6.706
6.706
6.649
6.706
423,747
+0.02(+0.28%)
Nov 29, 2012
6.687
6.700
6.668
6.687
439,504
+0.00(+0.00%)
Nov 28, 2012
6.668
6.687
6.637
6.687
599,901
+0.03(+0.48%)
Nov 27, 2012
6.630
6.662
6.618
6.656
650,674
+0.03(+0.38%)
Nov 26, 2012
6.592
6.637
6.592
6.630
430,491
+0.00(+0.00%)
Nov 23, 2012
6.662
6.666
6.624
6.630
128,749
-0.02(-0.29%)
Nov 21, 2012
6.675
6.675
6.630
6.649
380,614
-0.03(-0.38%)
Nov 20, 2012
6.643
6.675
6.634
6.675
329,618
+0.03(+0.48%)
Nov 19, 2012
6.599
6.662
6.599
6.643
431,145
+0.06(+0.96%)
Nov 16, 2012
6.529
6.624
6.510
6.580
546,047
+0.08(+1.27%)
Nov 15, 2012
6.561
6.561
6.453
6.497
929,306
-0.06(-0.87%)
Nov 14, 2012
6.630
6.630
6.554
6.554
499,195
-0.09(-1.33%)
Nov 13, 2012
6.605
6.643
6.599
6.643
371,418
+0.02(+0.26%)
Nov 12, 2012
6.607
6.645
6.607
6.626
456,319
-0.02(-0.33%)
Nov 09, 2012
6.645
6.657
6.588
6.648
685,896
-0.02(-0.33%)
Nov 08, 2012
6.594
6.670
6.588
6.670
591,215
+0.06(+0.86%)
Nov 07, 2012
6.556
6.620
6.556
6.613
757,021
+0.04(+0.67%)
Nov 06, 2012
6.538
6.575
6.538
6.569
419,798
+0.03(+0.39%)
Nov 05, 2012
6.569
6.569
6.538
6.544
323,541
+0.00(+0.00%)
Nov 02, 2012
6.569
6.569
6.544
6.544
522,300
-0.02(-0.35%)
Nov 01, 2012
6.556
6.575
6.544
6.567
430,012
+0.03(+0.44%)
Oct 31, 2012
6.556
6.582
6.538
6.538
617,597
-0.02(-0.29%)
Oct 26, 2012
6.556
6.556
6.556
6.556
341,355
+0.01(+0.10%)
Oct 25, 2012
6.550
6.556
6.538
6.550
365,524
+0.01(+0.19%)
Oct 24, 2012
6.538
6.550
6.538
6.538
303,975
-0.01(-0.10%)
Oct 23, 2012
6.531
6.550
6.531
6.544
373,306
+0.00(+0.00%)
Oct 19, 2012
6.563
6.563
6.531
6.544
403,679
-0.01(-0.19%)
Oct 18, 2012
6.544
6.556
6.538
6.556
289,323
+0.03(+0.39%)
Oct 17, 2012
6.550
6.563
6.525
6.531
412,284
-0.02(-0.29%)
Oct 16, 2012
6.544
6.550
6.538
6.550
312,758
+0.01(+0.10%)
Oct 15, 2012
6.538
6.556
6.531
6.544
280,956
+0.01(+0.10%)
Oct 12, 2012
6.563
6.569
6.519
6.538
333,872
-0.03(-0.38%)
Oct 11, 2012
6.563
6.569
6.551
6.563
351,617
-0.00(-0.03%)
Oct 10, 2012
6.565
6.571
6.540
6.565
479,119
+0.01(+0.10%)
Oct 09, 2012
6.583
6.583
6.558
6.558
433,482
-0.02(-0.29%)
Oct 08, 2012
6.583
6.583
6.565
6.577
327,733
-0.01(-0.10%)
Oct 05, 2012
6.546
6.596
6.533
6.583
697,374
+0.04(+0.67%)
Oct 04, 2012
6.571
6.577
6.540
6.540
414,318
-0.04(-0.67%)
Oct 03, 2012
6.571
6.583
6.552
6.583
531,119
+0.01(+0.19%)
Oct 02, 2012
6.577
6.583
6.546
6.571
467,572
+0.00(+0.00%)
Oct 01, 2012
6.565
6.596
6.552
6.571
616,449
+0.03(+0.38%)
Sep 28, 2012
6.533
6.552
6.521
6.546
393,181
+0.01(+0.19%)
Sep 27, 2012
6.527
6.546
6.507
6.533
513,701
+0.01(+0.10%)
Sep 26, 2012
6.502
6.527
6.490
6.527
398,751
+0.04(+0.58%)
Sep 25, 2012
6.489
6.502
6.483
6.489
414,276
-0.01(-0.19%)
Sep 24, 2012
6.496
6.502
6.483
6.502
321,686
+0.01(+0.10%)
Sep 21, 2012
6.496
6.508
6.489
6.496
423,151
+0.00(+0.00%)
Sep 20, 2012
6.496
6.508
6.470
6.496
516,779
-0.01(-0.10%)
Sep 19, 2012
6.496
6.508
6.488
6.502
434,423
+0.01(+0.10%)
Sep 18, 2012
6.496
6.502
6.477
6.496
384,082
-0.01(-0.10%)
Sep 17, 2012
6.496
6.508
6.483
6.502
361,777
+0.01(+0.10%)
Sep 14, 2012
6.533
6.533
6.489
6.496
487,210
-0.04(-0.58%)
Sep 13, 2012
6.514
6.537
6.502
6.533
487,930
+0.02(+0.29%)
Sep 12, 2012
6.514
6.533
6.514
6.514
291,307
-0.01(-0.13%)
Sep 11, 2012
6.498
6.553
6.498
6.523
500,859
+0.01(+0.10%)
Sep 10, 2012
6.504
6.554
6.504
6.516
368,128
+0.01(+0.10%)
Sep 07, 2012
6.510
6.523
6.498
6.510
277,266
+0.01(+0.10%)
Sep 06, 2012
6.510
6.523
6.467
6.504
542,237
-0.01(-0.19%)
Sep 05, 2012
6.535
6.535
6.491
6.516
581,583
-0.03(-0.48%)
Sep 04, 2012
6.541
6.560
6.516
6.548
485,910
+0.03(+0.38%)
Aug 31, 2012
6.504
6.541
6.504
6.523
305,484
+0.01(+0.19%)
Aug 30, 2012
6.498
6.529
6.472
6.510
445,776
+0.01(+0.19%)
Aug 29, 2012
6.435
6.498
6.404
6.498
625,286
+0.12(+1.86%)
Aug 27, 2012
6.379
6.416
6.341
6.379
759,367
+0.01(+0.10%)
Aug 24, 2012
6.416
6.435
6.360
6.372
586,815
-0.06(-0.88%)
Aug 23, 2012
6.385
6.441
6.385
6.429
604,942
+0.04(+0.69%)
Aug 22, 2012
6.372
6.385
6.341
6.385
689,574
+0.01(+0.10%)
Aug 21, 2012
6.441
6.447
6.366
6.379
917,884
-0.08(-1.16%)
Aug 20, 2012
6.416
6.454
6.391
6.454
545,798
+0.06(+0.98%)
Aug 17, 2012
6.397
6.429
6.372
6.391
601,478
+0.00(+0.00%)
Aug 16, 2012
6.435
6.447
6.385
6.391
568,165
-0.03(-0.49%)
Aug 15, 2012
6.360
6.422
6.347
6.422
805,197
+0.06(+0.98%)
Aug 14, 2012
6.391
6.416
6.335
6.360
1,108,832
-0.03(-0.49%)
Aug 13, 2012
6.460
6.472
6.360
6.391
791,623
-0.08(-1.17%)
Aug 10, 2012
6.442
6.473
6.442
6.467
430,510
-0.01(-0.10%)
Aug 09, 2012
6.448
6.473
6.429
6.473
566,181
+0.02(+0.30%)
Aug 08, 2012
6.423
6.473
6.423
6.454
611,444
-0.00(-0.01%)
Aug 07, 2012
6.479
6.504
6.436
6.454
731,349
-0.03(-0.48%)
Aug 06, 2012
6.479
6.498
6.467
6.486
488,939
+0.01(+0.10%)
Aug 03, 2012
6.467
6.492
6.436
6.479
615,689
+0.02(+0.29%)
Aug 02, 2012
6.492
6.504
6.436
6.461
725,321
-0.04(-0.58%)
Aug 01, 2012
6.486
6.511
6.461
6.498
614,174
+0.02(+0.29%)
Jul 31, 2012
6.448
6.486
6.448
6.479
649,619
+0.02(+0.29%)
Jul 30, 2012
6.486
6.517
6.436
6.461
706,587
-0.04(-0.58%)
Jul 27, 2012
6.573
6.579
6.467
6.498
1,148,675
-0.09(-1.33%)
Jul 26, 2012
6.635
6.654
6.573
6.585
453,309
-0.03(-0.47%)
Jul 25, 2012
6.617
6.654
6.617
6.617
382,746
-0.01(-0.19%)
Jul 24, 2012
6.579
6.629
6.574
6.629
429,089
+0.07(+1.14%)
Jul 23, 2012
6.592
6.598
6.554
6.554
374,103
-0.01(-0.19%)
Jul 20, 2012
6.610
6.610
6.548
6.567
418,529
-0.03(-0.47%)
Jul 19, 2012
6.604
6.629
6.579
6.598
400,569
+0.01(+0.09%)
Jul 18, 2012
6.560
6.617
6.548
6.592
443,345
+0.02(+0.38%)
Jul 17, 2012
6.542
6.579
6.542
6.567
396,089
+0.02(+0.38%)
Jul 16, 2012
6.504
6.548
6.504
6.542
497,643
+0.04(+0.58%)
Jul 13, 2012
6.523
6.542
6.504
6.504
394,064
-0.02(-0.29%)
Jul 12, 2012
6.504
6.541
6.486
6.523
397,502
-0.01(-0.19%)
Jul 11, 2012
6.560
6.564
6.467
6.535
597,594
-0.00(-0.01%)
Jul 10, 2012
6.530
6.572
6.517
6.536
651,585
+0.01(+0.19%)
Jul 09, 2012
6.474
6.567
6.474
6.524
800,536
+0.07(+1.06%)
Jul 06, 2012
6.443
6.462
6.418
6.455
345,694
+0.01(+0.10%)
Jul 05, 2012
6.493
6.505
6.424
6.449
628,107
-0.02(-0.38%)
Jul 03, 2012
6.424
6.480
6.424
6.474
425,197
+0.06(+0.97%)
Jul 02, 2012
6.331
6.456
6.312
6.412
709,197
+0.01(+0.19%)
Jun 29, 2012
6.381
6.418
6.375
6.399
427,511
+0.02(+0.29%)
Jun 28, 2012
6.375
6.387
6.362
6.381
443,486
+0.01(+0.10%)
Jun 27, 2012
6.350
6.381
6.350
6.375
409,156
+0.03(+0.49%)
Jun 26, 2012
6.356
6.368
6.331
6.343
564,072
-0.02(-0.39%)
Jun 25, 2012
6.325
6.368
6.319
6.368
630,307
+0.05(+0.79%)
Jun 22, 2012
6.325
6.325
6.319
6.319
321,917
-0.01(-0.10%)
Jun 21, 2012
6.325
6.325
6.319
6.325
524,843
+0.00(+0.00%)
Jun 20, 2012
6.319
6.325
6.319
6.325
417,856
+0.01(+0.10%)
Jun 19, 2012
6.325
6.328
6.306
6.319
594,172
+0.01(+0.10%)
Jun 18, 2012
6.319
6.337
6.300
6.312
556,525
+0.00(+0.00%)
Jun 15, 2012
6.306
6.319
6.294
6.312
280,215
+0.01(+0.10%)
Jun 14, 2012
6.325
6.331
6.294
6.306
516,668
-0.02(-0.29%)
Jun 13, 2012
6.337
6.341
6.312
6.325
308,154
-0.01(-0.11%)
Jun 12, 2012
6.313
6.332
6.313
6.332
454,703
+0.02(+0.29%)
Jun 11, 2012
6.307
6.332
6.307
6.313
536,400
-0.01(-0.20%)
Jun 08, 2012
6.313
6.332
6.313
6.325
316,484
+0.01(+0.20%)
Jun 07, 2012
6.332
6.332
6.307
6.313
412,940
-0.02(-0.29%)
Jun 06, 2012
6.307
6.332
6.307
6.332
306,093
+0.00(+0.00%)
Jun 05, 2012
6.307
6.332
6.295
6.332
376,085
+0.01(+0.10%)
Jun 04, 2012
6.319
6.332
6.307
6.325
467,329
-0.01(-0.10%)
Jun 01, 2012
6.344
6.356
6.321
6.332
540,556
-0.01(-0.10%)
May 31, 2012
6.313
6.338
6.308
6.338
287,388
+0.01(+0.10%)
May 30, 2012
6.319
6.332
6.301
6.332
336,738
+0.01(+0.20%)
May 29, 2012
6.319
6.325
6.301
6.319
328,660
+0.02(+0.39%)
May 25, 2012
6.307
6.325
6.288
6.295
330,912
-0.01(-0.10%)
May 24, 2012
6.325
6.325
6.288
6.301
282,840
-0.02(-0.29%)
May 23, 2012
6.270
6.319
6.270
6.319
282,375
+0.03(+0.49%)
May 22, 2012
6.325
6.332
6.257
6.288
549,427
-0.03(-0.40%)
May 21, 2012
6.301
6.319
6.295
6.314
342,611
+0.01(+0.11%)
May 18, 2012
6.313
6.313
6.276
6.307
356,695
+0.00(+0.02%)
May 17, 2012
6.325
6.325
6.288
6.305
289,521
-0.01(-0.12%)
May 16, 2012
6.325
6.332
6.295
6.313
373,416
-0.02(-0.39%)
May 15, 2012
6.301
6.338
6.288
6.338
387,807
+0.03(+0.49%)
May 14, 2012
6.325
6.325
6.270
6.307
319,460
+0.00(+0.00%)
May 11, 2012
6.295
6.332
6.295
6.307
299,493
+0.01(+0.19%)
May 10, 2012
6.307
6.326
6.289
6.295
414,739
-0.01(-0.10%)
May 09, 2012
6.283
6.301
6.270
6.301
423,546
+0.02(+0.29%)
May 08, 2012
6.246
6.283
6.233
6.283
353,041
+0.04(+0.69%)
May 07, 2012
6.215
6.256
6.209
6.240
259,423
+0.02(+0.30%)
May 04, 2012
6.209
6.240
6.209
6.221
294,942
+0.01(+0.10%)
May 03, 2012
6.240
6.258
6.197
6.215
419,709
-0.04(-0.59%)
May 02, 2012
6.264
6.289
6.240
6.252
423,884
-0.03(-0.49%)
May 01, 2012
6.277
6.295
6.274
6.283
496,833
+0.01(+0.10%)
Apr 30, 2012
6.258
6.277
6.246
6.277
295,763
+0.02(+0.30%)
Apr 27, 2012
6.240
6.258
6.233
6.258
395,152
+0.02(+0.34%)
Apr 26, 2012
6.209
6.240
6.207
6.237
382,337
+0.03(+0.45%)
Apr 25, 2012
6.197
6.227
6.190
6.209
345,699
+0.00(+0.00%)
Apr 24, 2012
6.178
6.209
6.178
6.209
374,799
+0.03(+0.50%)
Apr 23, 2012
6.184
6.209
6.172
6.178
592,154
-0.01(-0.10%)
Apr 20, 2012
6.184
6.184
6.166
6.184
313,892
-0.01(-0.10%)
Apr 19, 2012
6.172
6.197
6.172
6.190
392,127
+0.02(+0.40%)
Apr 18, 2012
6.184
6.209
6.166
6.166
366,681
-0.03(-0.50%)
Apr 17, 2012
6.166
6.197
6.160
6.197
401,733
+0.03(+0.50%)
Apr 16, 2012
6.178
6.184
6.153
6.166
635,233
-0.01(-0.10%)
Apr 13, 2012
6.172
6.190
6.147
6.172
320,740
+0.01(+0.20%)
Apr 12, 2012
6.160
6.184
6.141
6.160
320,733
+0.01(+0.10%)
Apr 11, 2012
6.153
6.184
6.147
6.153
416,828
-0.01(-0.11%)
Apr 10, 2012
6.172
6.185
6.154
6.160
371,729
-0.02(-0.40%)
Apr 09, 2012
6.179
6.185
6.160
6.185
360,613
+0.01(+0.10%)
Apr 05, 2012
6.166
6.184
6.136
6.179
466,973
-0.01(-0.10%)
Apr 04, 2012
6.154
6.191
6.154
6.185
250,259
-0.01(-0.10%)
Apr 03, 2012
6.172
6.191
6.136
6.191
436,868
+0.03(+0.44%)
Apr 02, 2012
6.148
6.209
6.148
6.164
605,087
-0.02(-0.34%)
Mar 30, 2012
6.148
6.186
6.142
6.185
333,831
+0.01(+0.10%)
Mar 29, 2012
6.148
6.179
6.129
6.179
334,704
+0.01(+0.10%)
Mar 28, 2012
6.154
6.172
6.129
6.172
527,082
+0.02(+0.30%)
Mar 27, 2012
6.093
6.154
6.050
6.154
556,919
+0.07(+1.11%)
Mar 26, 2012
6.068
6.113
6.043
6.086
1,039,880
+0.04(+0.71%)
Mar 23, 2012
6.043
6.056
5.994
6.043
675,933
+0.02(+0.41%)
Mar 22, 2012
6.037
6.062
6.013
6.019
375,183
-0.04(-0.71%)
Mar 21, 2012
6.019
6.062
5.994
6.062
457,456
+0.07(+1.13%)
Mar 20, 2012
5.921
6.013
5.921
5.994
621,460
+0.06(+1.04%)
Mar 19, 2012
5.835
6.013
5.810
5.933
891,190
+0.06(+1.05%)
Mar 16, 2012
5.994
5.994
5.755
5.871
2,264,725
-0.08(-1.34%)
Mar 15, 2012
6.105
6.111
5.914
5.951
1,916,283
-0.16(-2.61%)
Mar 14, 2012
6.154
6.185
6.086
6.111
1,074,628
-0.10(-1.58%)
Mar 13, 2012
6.234
6.246
6.203
6.209
529,550
-0.03(-0.50%)
Mar 12, 2012
6.216
6.241
6.210
6.241
314,549
+0.02(+0.39%)
Mar 09, 2012
6.234
6.253
6.210
6.216
310,705
-0.02(-0.29%)
Mar 08, 2012
6.247
6.271
6.234
6.234
514,201
-0.02(-0.39%)
Mar 07, 2012
6.198
6.259
6.192
6.259
456,491
+0.06(+0.99%)
Mar 06, 2012
6.179
6.198
6.179
6.198
447,809
+0.01(+0.20%)
Mar 05, 2012
6.204
6.206
6.179
6.186
623,244
-0.02(-0.30%)
Mar 02, 2012
6.186
6.204
6.179
6.204
629,744
+0.03(+0.50%)
Mar 01, 2012
6.204
6.216
6.173
6.173
407,611
-0.03(-0.49%)
Feb 29, 2012
6.186
6.204
6.167
6.204
453,330
+0.01(+0.10%)
Feb 28, 2012
6.192
6.198
6.173
6.198
429,150
+0.01(+0.10%)
Feb 27, 2012
6.173
6.192
6.149
6.192
512,275
+0.05(+0.80%)
Feb 24, 2012
6.186
6.192
6.143
6.143
456,883
-0.05(-0.79%)
Feb 23, 2012
6.167
6.192
6.161
6.192
590,216
+0.03(+0.50%)
Feb 22, 2012
6.155
6.173
6.155
6.161
319,346
-0.01(-0.20%)
Feb 21, 2012
6.149
6.192
6.149
6.173
403,989
+0.02(+0.30%)
Feb 17, 2012
6.143
6.173
6.130
6.155
518,800
+0.01(+0.10%)
Feb 16, 2012
6.155
6.173
6.130
6.149
559,544
+0.01(+0.10%)
Feb 15, 2012
6.143
6.179
6.130
6.143
570,680
+0.00(+0.00%)
Feb 14, 2012
6.155
6.161
6.137
6.143
423,692
-0.02(-0.30%)
Feb 13, 2012
6.149
6.173
6.143
6.161
443,461
+0.01(+0.19%)
Feb 10, 2012
6.156
6.168
6.137
6.149
447,315
+0.01(+0.10%)
Feb 09, 2012
6.156
6.168
6.137
6.143
533,234
-0.02(-0.28%)
Feb 08, 2012
6.156
6.168
6.143
6.160
336,916
-0.01(-0.12%)
Feb 07, 2012
6.143
6.168
6.137
6.168
351,113
+0.01(+0.20%)
Feb 06, 2012
6.149
6.162
6.137
6.156
371,874
+0.00(+0.00%)
Feb 03, 2012
6.186
6.186
6.149
6.156
355,082
-0.02(-0.30%)
Feb 02, 2012
6.174
6.180
6.127
6.174
423,343
+0.02(+0.40%)
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.