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
)
8.515
+0.025 (+0.29%)
Streaming Delayed Price
Updated: 12:18 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, 2018
7.622
7.622
7.566
7.574
589,389
-0.02(-0.31%)
Jan 30, 2018
7.590
7.606
7.539
7.598
1,184,696
+0.01(+0.10%)
Jan 29, 2018
7.669
7.676
7.570
7.590
1,239,381
-0.13(-1.74%)
Jan 26, 2018
7.827
7.827
7.669
7.724
833,794
-0.09(-1.21%)
Jan 25, 2018
7.819
7.819
7.788
7.819
399,652
+0.02(+0.30%)
Jan 24, 2018
7.851
7.874
7.788
7.795
824,673
-0.09(-1.20%)
Jan 23, 2018
7.882
7.906
7.882
7.890
403,972
-0.01(-0.10%)
Jan 22, 2018
7.898
7.914
7.859
7.898
456,970
-0.02(-0.30%)
Jan 19, 2018
7.898
7.930
7.890
7.922
420,532
+0.01(+0.10%)
Jan 18, 2018
7.906
7.922
7.890
7.914
366,564
-0.01(-0.10%)
Jan 17, 2018
7.938
7.946
7.914
7.922
289,918
-0.02(-0.20%)
Jan 16, 2018
7.946
7.946
7.922
7.938
337,744
-0.01(-0.10%)
Jan 12, 2018
7.946
7.946
7.946
0
-0.02(-0.20%)
Jan 11, 2018
7.993
8.017
7.961
7.961
293,486
-0.05(-0.58%)
Jan 10, 2018
8.016
8.008
337,119
+0.01(+0.10%)
Jan 09, 2018
8.016
8.047
8.000
8.000
326,664
-0.05(-0.59%)
Jan 08, 2018
8.032
8.047
8.032
8.047
182,531
+0.01(+0.10%)
Jan 05, 2018
8.016
8.047
7.984
8.039
485,510
+0.02(+0.29%)
Jan 04, 2018
7.976
8.016
7.969
8.016
344,137
+0.04(+0.44%)
Jan 03, 2018
7.984
7.992
7.969
7.980
439,284
+0.00(+0.05%)
Jan 02, 2018
7.976
7.995
7.976
7.976
367,223
+0.00(+0.00%)
Dec 29, 2017
7.976
7.976
7.976
0
-0.02(-0.30%)
Dec 28, 2017
8.000
8.024
7.980
8.000
483,471
+0.01(+0.10%)
Dec 27, 2017
7.929
7.992
7.913
7.992
432,283
+0.09(+1.10%)
Dec 26, 2017
7.890
7.921
7.874
7.906
235,315
+0.02(+0.25%)
Dec 22, 2017
7.882
7.913
7.874
7.886
400,775
+0.01(+0.15%)
Dec 21, 2017
7.898
7.913
7.874
7.874
381,054
-0.02(-0.20%)
Dec 20, 2017
7.913
7.937
7.886
7.890
488,222
-0.03(-0.40%)
Dec 19, 2017
7.913
7.937
7.898
7.921
423,946
+0.01(+0.10%)
Dec 18, 2017
7.929
7.945
7.913
7.913
358,690
-0.02(-0.30%)
Dec 15, 2017
7.945
7.969
7.921
7.937
337,286
-0.01(-0.10%)
Dec 14, 2017
8.032
8.032
7.929
7.945
302,226
-0.05(-0.62%)
Dec 13, 2017
7.955
7.995
7.940
7.995
349,061
+0.06(+0.79%)
Dec 12, 2017
7.987
8.000
7.932
7.932
228,769
-0.09(-1.17%)
Dec 11, 2017
8.018
8.026
7.987
8.026
212,375
+0.00(+0.00%)
Dec 08, 2017
8.002
8.026
7.963
8.026
383,122
+0.02(+0.29%)
Dec 07, 2017
7.995
8.022
7.955
8.002
521,674
+0.02(+0.29%)
Dec 06, 2017
8.002
8.049
7.971
7.979
671,491
+0.01(+0.10%)
Dec 05, 2017
7.947
7.979
7.940
7.971
307,859
+0.05(+0.69%)
Dec 04, 2017
7.900
7.955
7.877
7.916
322,000
-0.01(-0.10%)
Dec 01, 2017
7.947
7.955
7.909
7.924
254,769
+0.01(+0.10%)
Nov 30, 2017
7.900
7.947
7.900
7.916
404,120
-0.02(-0.20%)
Nov 29, 2017
7.893
7.932
7.846
7.932
513,592
+0.02(+0.30%)
Nov 28, 2017
7.900
7.916
7.885
7.908
274,946
+0.00(+0.00%)
Nov 27, 2017
7.908
7.916
7.895
7.908
163,078
+0.00(+0.00%)
Nov 24, 2017
7.900
7.916
7.900
7.908
102,732
-0.01(-0.10%)
Nov 22, 2017
7.940
7.940
7.893
7.916
236,597
-0.02(-0.30%)
Nov 21, 2017
7.932
7.955
7.924
7.940
235,520
+0.01(+0.10%)
Nov 20, 2017
7.971
7.979
7.900
7.932
298,882
-0.04(-0.49%)
Nov 17, 2017
7.947
7.979
7.932
7.971
197,246
+0.04(+0.49%)
Nov 16, 2017
7.932
7.955
7.928
7.932
210,728
-0.02(-0.30%)
Nov 15, 2017
7.940
7.955
7.908
7.955
182,378
+0.03(+0.40%)
Nov 14, 2017
7.971
7.987
7.908
7.924
376,985
-0.06(-0.76%)
Nov 13, 2017
7.961
7.985
7.953
7.985
155,777
+0.03(+0.39%)
Nov 10, 2017
7.946
7.961
7.938
7.953
195,057
-0.02(-0.29%)
Nov 09, 2017
7.930
8.024
7.914
7.977
244,554
+0.05(+0.59%)
Nov 08, 2017
7.946
7.952
7.922
7.930
326,306
-0.01(-0.10%)
Nov 07, 2017
7.922
7.946
7.922
7.938
260,982
+0.01(+0.10%)
Nov 06, 2017
7.938
7.946
7.930
7.930
259,468
-0.02(-0.20%)
Nov 03, 2017
7.969
7.969
7.914
7.946
206,053
+0.02(+0.30%)
Nov 02, 2017
7.938
7.953
7.914
7.922
240,897
-0.02(-0.20%)
Nov 01, 2017
7.930
7.946
7.907
7.938
250,069
+0.03(+0.40%)
Oct 31, 2017
7.914
7.930
7.907
7.907
204,758
-0.02(-0.20%)
Oct 30, 2017
7.914
7.930
7.875
7.922
390,297
+0.07(+0.90%)
Oct 27, 2017
7.844
7.860
7.813
7.852
420,643
+0.01(+0.10%)
Oct 26, 2017
7.953
7.965
7.844
7.844
493,344
-0.12(-1.47%)
Oct 25, 2017
7.977
8.000
7.953
7.961
433,776
-0.02(-0.29%)
Oct 24, 2017
8.039
8.055
7.977
7.985
565,874
-0.07(-0.87%)
Oct 23, 2017
8.032
8.055
8.016
8.055
243,376
+0.03(+0.39%)
Oct 20, 2017
8.047
8.063
8.016
8.024
408,360
-0.05(-0.58%)
Oct 19, 2017
8.039
8.078
8.039
8.071
174,175
+0.02(+0.19%)
Oct 18, 2017
8.039
8.063
8.021
8.055
174,021
+0.02(+0.19%)
Oct 17, 2017
8.047
8.078
8.024
8.039
286,747
-0.02(-0.19%)
Oct 16, 2017
8.047
8.071
8.024
8.055
223,879
+0.01(+0.10%)
Oct 13, 2017
8.071
8.078
8.016
8.047
209,936
+0.00(+0.00%)
Oct 12, 2017
8.016
8.047
8.008
8.047
241,721
+0.04(+0.51%)
Oct 11, 2017
8.037
8.053
7.991
8.006
205,205
-0.01(-0.10%)
Oct 10, 2017
7.991
8.014
7.991
8.014
172,492
+0.02(+0.19%)
Oct 09, 2017
7.991
8.022
7.977
7.998
191,853
+0.00(+0.00%)
Oct 06, 2017
7.983
8.006
7.959
7.998
294,065
+0.01(+0.10%)
Oct 05, 2017
7.983
7.998
7.975
7.991
189,335
+0.02(+0.20%)
Oct 04, 2017
7.983
8.002
7.967
7.975
207,049
-0.03(-0.39%)
Oct 03, 2017
8.006
8.006
7.967
8.006
260,728
+0.02(+0.29%)
Oct 02, 2017
7.975
7.998
7.967
7.983
258,729
+0.01(+0.10%)
Sep 29, 2017
7.959
7.983
7.952
7.975
210,842
+0.02(+0.20%)
Sep 28, 2017
7.959
7.975
7.928
7.959
305,812
-0.02(-0.20%)
Sep 27, 2017
8.014
8.022
7.952
7.975
352,073
-0.07(-0.87%)
Sep 26, 2017
8.053
8.076
8.006
8.045
291,369
+0.01(+0.10%)
Sep 25, 2017
8.006
8.045
7.985
8.037
285,576
+0.05(+0.58%)
Sep 22, 2017
8.006
8.022
7.960
7.991
228,751
+0.01(+0.10%)
Sep 21, 2017
8.030
8.030
7.921
7.983
307,505
+0.00(+0.00%)
Sep 20, 2017
8.037
8.053
7.983
7.983
264,470
-0.08(-0.97%)
Sep 19, 2017
8.061
8.076
8.022
8.061
248,759
+0.02(+0.29%)
Sep 18, 2017
8.006
8.045
7.991
8.037
294,210
+0.02(+0.29%)
Sep 15, 2017
8.076
8.146
8.006
8.014
651,228
-0.06(-0.77%)
Sep 14, 2017
8.037
8.076
8.015
8.076
513,409
+0.08(+1.00%)
Sep 13, 2017
7.989
8.035
7.989
7.996
220,264
+0.00(+0.00%)
Sep 12, 2017
7.981
8.035
7.973
7.996
203,869
+0.00(+0.00%)
Sep 11, 2017
8.012
8.028
7.973
7.996
265,568
+0.01(+0.10%)
Sep 08, 2017
8.028
8.059
7.975
7.989
614,463
-0.05(-0.58%)
Sep 07, 2017
8.059
8.074
8.020
8.035
227,042
-0.02(-0.19%)
Sep 06, 2017
7.981
8.051
7.981
8.051
260,906
+0.06(+0.78%)
Sep 05, 2017
7.958
8.020
7.950
7.989
398,991
+0.03(+0.39%)
Sep 01, 2017
8.028
8.028
7.934
7.958
336,884
-0.07(-0.87%)
Aug 31, 2017
7.996
8.028
7.934
8.028
288,387
+0.06(+0.78%)
Aug 30, 2017
7.942
7.973
7.919
7.965
305,303
+0.02(+0.29%)
Aug 29, 2017
7.927
7.958
7.919
7.942
241,323
+0.03(+0.39%)
Aug 28, 2017
7.888
7.911
7.872
7.911
267,139
+0.02(+0.20%)
Aug 25, 2017
7.919
7.919
7.888
7.896
180,740
-0.03(-0.39%)
Aug 24, 2017
7.950
7.950
7.888
7.927
251,534
-0.02(-0.29%)
Aug 23, 2017
7.942
7.965
7.927
7.950
130,301
+0.04(+0.49%)
Aug 22, 2017
7.919
7.934
7.903
7.911
298,190
-0.02(-0.20%)
Aug 21, 2017
7.927
7.958
7.888
7.927
411,110
+0.00(+0.00%)
Aug 18, 2017
7.927
7.958
7.927
7.927
239,081
-0.02(-0.29%)
Aug 17, 2017
7.888
7.950
7.888
7.950
194,984
+0.05(+0.59%)
Aug 16, 2017
7.857
7.934
7.841
7.903
279,633
+0.04(+0.49%)
Aug 15, 2017
7.896
7.896
7.833
7.864
302,135
-0.02(-0.20%)
Aug 14, 2017
7.888
7.903
7.857
7.880
239,640
+0.02(+0.20%)
Aug 11, 2017
7.810
7.888
7.771
7.864
381,630
-0.01(-0.07%)
Aug 10, 2017
7.863
7.870
7.824
7.870
309,917
+0.02(+0.30%)
Aug 09, 2017
7.878
7.878
7.847
7.847
207,014
-0.02(-0.29%)
Aug 08, 2017
7.894
7.894
7.855
7.870
290,930
+0.00(+0.00%)
Aug 07, 2017
7.886
7.886
7.824
7.870
249,919
+0.00(+0.00%)
Aug 04, 2017
7.901
7.901
7.839
7.870
249,509
-0.03(-0.39%)
Aug 03, 2017
7.878
7.901
7.855
7.901
238,875
+0.07(+0.89%)
Aug 02, 2017
7.855
7.863
7.824
7.832
299,516
-0.05(-0.59%)
Aug 01, 2017
7.894
7.932
7.832
7.878
658,282
+0.01(+0.10%)
Jul 31, 2017
7.855
7.894
7.855
7.870
264,802
+0.00(+0.00%)
Jul 28, 2017
7.824
7.878
7.824
7.870
271,339
+0.02(+0.30%)
Jul 27, 2017
7.832
7.847
7.824
7.847
208,312
+0.04(+0.50%)
Jul 26, 2017
7.770
7.832
7.770
7.808
262,329
+0.02(+0.30%)
Jul 25, 2017
7.785
7.793
7.762
7.785
243,741
+0.00(+0.00%)
Jul 24, 2017
7.832
7.839
7.785
7.785
262,613
-0.05(-0.69%)
Jul 21, 2017
7.824
7.847
7.808
7.839
216,891
+0.02(+0.30%)
Jul 20, 2017
7.855
7.855
7.785
7.816
292,384
+0.00(+0.00%)
Jul 19, 2017
7.839
7.839
7.793
7.816
192,536
+0.00(+0.00%)
Jul 18, 2017
7.824
7.847
7.816
7.816
201,424
-0.02(-0.30%)
Jul 17, 2017
7.816
7.847
7.785
7.839
345,771
+0.00(+0.00%)
Jul 14, 2017
7.832
7.855
7.801
7.839
236,062
+0.02(+0.30%)
Jul 13, 2017
7.762
7.816
7.762
7.816
235,733
+0.06(+0.80%)
Jul 12, 2017
7.801
7.816
7.754
7.754
360,197
-0.01(-0.07%)
Jul 11, 2017
7.721
7.768
7.721
7.760
210,080
+0.02(+0.20%)
Jul 10, 2017
7.706
7.752
7.698
7.745
221,254
+0.05(+0.70%)
Jul 07, 2017
7.706
7.706
7.675
7.691
314,451
-0.01(-0.10%)
Jul 06, 2017
7.698
7.714
7.660
7.698
450,323
-0.02(-0.30%)
Jul 05, 2017
7.752
7.752
7.714
7.721
259,632
-0.03(-0.40%)
Jul 03, 2017
7.706
7.752
7.675
7.752
169,498
+0.07(+0.90%)
Jun 30, 2017
7.652
7.698
7.637
7.683
371,420
+0.03(+0.40%)
Jun 29, 2017
7.737
7.737
7.637
7.652
539,875
-0.11(-1.39%)
Jun 28, 2017
7.775
7.775
7.721
7.760
341,910
+0.02(+0.30%)
Jun 27, 2017
7.752
7.760
7.714
7.737
286,431
+0.00(+0.00%)
Jun 26, 2017
7.760
7.799
7.721
7.737
371,674
-0.01(-0.10%)
Jun 23, 2017
7.775
7.791
7.745
7.745
240,667
-0.02(-0.20%)
Jun 22, 2017
7.783
7.791
7.745
7.760
176,133
-0.01(-0.10%)
Jun 21, 2017
7.768
7.768
7.737
7.768
314,905
+0.01(+0.10%)
Jun 20, 2017
7.737
7.760
7.721
7.760
303,595
+0.02(+0.30%)
Jun 19, 2017
7.783
7.783
7.714
7.737
461,289
-0.05(-0.59%)
Jun 16, 2017
7.814
7.814
7.752
7.783
185,695
+0.04(+0.50%)
Jun 15, 2017
7.775
7.775
7.729
7.745
257,301
-0.02(-0.20%)
Jun 14, 2017
7.806
7.817
7.729
7.760
238,533
-0.03(-0.40%)
Jun 13, 2017
7.791
7.791
7.745
7.791
177,164
+0.04(+0.52%)
Jun 12, 2017
7.766
7.781
7.727
7.750
450,095
-0.03(-0.40%)
Jun 09, 2017
7.766
7.797
7.766
7.781
236,869
+0.01(+0.10%)
Jun 08, 2017
7.743
7.794
7.743
7.773
367,575
+0.01(+0.10%)
Jun 07, 2017
7.743
7.773
7.743
7.766
217,659
+0.02(+0.30%)
Jun 06, 2017
7.750
7.781
7.743
7.743
322,909
+0.01(+0.10%)
Jun 05, 2017
7.781
7.789
7.720
7.735
259,698
-0.06(-0.79%)
Jun 02, 2017
7.789
7.812
7.751
7.797
419,180
+0.05(+0.70%)
Jun 01, 2017
7.727
7.781
7.727
7.743
249,697
+0.01(+0.15%)
May 31, 2017
7.743
7.750
7.712
7.731
219,730
+0.01(+0.15%)
May 30, 2017
7.743
7.743
7.676
7.720
261,246
+0.03(+0.40%)
May 26, 2017
7.720
7.724
7.666
7.689
238,735
+0.04(+0.50%)
May 25, 2017
7.697
7.702
7.635
7.650
293,782
-0.05(-0.60%)
May 24, 2017
7.689
7.750
7.681
7.697
197,321
+0.00(+0.00%)
May 23, 2017
7.673
7.697
7.658
7.697
196,399
+0.04(+0.50%)
May 22, 2017
7.689
7.689
7.635
7.658
226,146
+0.02(+0.20%)
May 19, 2017
7.658
7.673
7.627
7.643
204,217
-0.02(-0.20%)
May 18, 2017
7.673
7.689
7.643
7.658
276,845
-0.02(-0.20%)
May 17, 2017
7.658
7.681
7.650
7.673
404,310
+0.02(+0.30%)
May 16, 2017
7.666
7.681
7.643
7.650
467,191
-0.03(-0.40%)
May 15, 2017
7.643
7.704
7.643
7.681
289,245
+0.02(+0.20%)
May 12, 2017
7.627
7.673
7.617
7.666
212,562
+0.05(+0.71%)
May 11, 2017
7.635
7.658
7.612
7.612
285,958
-0.03(-0.38%)
May 10, 2017
7.625
7.648
7.618
7.641
281,930
+0.01(+0.10%)
May 09, 2017
7.656
7.656
7.610
7.633
260,861
-0.01(-0.15%)
May 08, 2017
7.671
7.687
7.641
7.645
256,441
-0.03(-0.45%)
May 05, 2017
7.671
7.702
7.671
7.679
166,881
+0.00(+0.00%)
May 04, 2017
7.679
7.694
7.664
7.679
284,536
-0.01(-0.10%)
May 03, 2017
7.694
7.714
7.679
7.687
329,152
+0.01(+0.10%)
May 02, 2017
7.671
7.687
7.664
7.679
230,371
+0.01(+0.10%)
May 01, 2017
7.664
7.687
7.648
7.671
483,326
+0.01(+0.10%)
Apr 28, 2017
7.610
7.664
7.595
7.664
302,357
+0.05(+0.60%)
Apr 27, 2017
7.580
7.618
7.580
7.618
279,790
+0.05(+0.66%)
Apr 26, 2017
7.549
7.595
7.534
7.568
375,236
+0.02(+0.25%)
Apr 25, 2017
7.580
7.595
7.526
7.549
453,134
-0.06(-0.81%)
Apr 24, 2017
7.610
7.625
7.580
7.610
348,685
-0.01(-0.10%)
Apr 21, 2017
7.618
7.618
7.595
7.618
269,936
+0.02(+0.20%)
Apr 20, 2017
7.587
7.618
7.580
7.603
344,673
+0.02(+0.20%)
Apr 19, 2017
7.572
7.603
7.572
7.587
242,401
+0.00(+0.00%)
Apr 18, 2017
7.564
7.595
7.558
7.587
225,641
+0.02(+0.30%)
Apr 17, 2017
7.572
7.580
7.534
7.564
277,730
-0.01(-0.10%)
Apr 13, 2017
7.580
7.595
7.564
7.572
269,050
+0.02(+0.20%)
Apr 12, 2017
7.549
7.580
7.534
7.557
314,514
+0.01(+0.15%)
Apr 11, 2017
7.587
7.587
7.526
7.545
339,979
-0.02(-0.23%)
Apr 10, 2017
7.494
7.562
7.494
7.562
375,011
+0.08(+1.12%)
Apr 07, 2017
7.486
7.509
7.471
7.478
389,698
-0.01(-0.10%)
Apr 06, 2017
7.501
7.524
7.440
7.486
538,885
+0.00(+0.00%)
Apr 05, 2017
7.532
7.532
7.486
7.486
475,667
-0.05(-0.61%)
Apr 04, 2017
7.532
7.532
7.494
7.532
416,682
+0.01(+0.10%)
Apr 03, 2017
7.478
7.532
7.463
7.524
424,450
+0.05(+0.72%)
Mar 31, 2017
7.432
7.471
7.413
7.471
507,014
+0.05(+0.72%)
Mar 30, 2017
7.448
7.448
7.417
7.417
462,514
-0.01(-0.10%)
Mar 29, 2017
7.394
7.432
7.394
7.425
307,945
+0.05(+0.73%)
Mar 28, 2017
7.387
7.432
7.371
7.371
410,038
-0.01(-0.10%)
Mar 27, 2017
7.402
7.425
7.371
7.379
583,473
+0.02(+0.21%)
Mar 24, 2017
7.394
7.425
7.364
7.364
500,012
-0.05(-0.62%)
Mar 23, 2017
7.371
7.409
7.348
7.409
628,853
+0.04(+0.52%)
Mar 22, 2017
7.379
7.387
7.360
7.371
503,495
+0.01(+0.10%)
Mar 21, 2017
7.432
7.432
7.364
7.364
713,605
-0.06(-0.82%)
Mar 20, 2017
7.432
7.448
7.417
7.425
357,852
-0.01(-0.10%)
Mar 17, 2017
7.341
7.432
7.310
7.432
724,713
+0.11(+1.46%)
Mar 16, 2017
7.333
7.348
7.302
7.325
275,197
-0.01(-0.10%)
Mar 15, 2017
7.295
7.348
7.280
7.333
540,891
+0.04(+0.52%)
Mar 14, 2017
7.280
7.318
7.272
7.295
297,849
+0.02(+0.21%)
Mar 13, 2017
7.280
7.310
7.249
7.280
400,291
+0.01(+0.13%)
Mar 10, 2017
7.255
7.346
7.232
7.270
468,953
+0.03(+0.42%)
Mar 09, 2017
7.316
7.331
7.217
7.240
725,784
-0.09(-1.25%)
Mar 08, 2017
7.354
7.369
7.331
7.331
638,991
-0.06(-0.87%)
Mar 07, 2017
7.384
7.407
7.377
7.396
358,098
+0.00(+0.05%)
Mar 06, 2017
7.384
7.399
7.361
7.392
383,393
+0.01(+0.10%)
Mar 03, 2017
7.422
7.422
7.384
7.384
318,401
-0.04(-0.51%)
Mar 02, 2017
7.468
7.468
7.399
7.422
495,687
-0.06(-0.81%)
Mar 01, 2017
7.483
7.483
7.430
7.483
722,142
-0.03(-0.41%)
Feb 28, 2017
7.514
7.529
7.498
7.514
340,023
+0.02(+0.20%)
Feb 27, 2017
7.483
7.506
7.476
7.498
324,467
+0.01(+0.10%)
Feb 24, 2017
7.483
7.498
7.476
7.491
285,549
+0.04(+0.51%)
Feb 23, 2017
7.445
7.476
7.430
7.453
329,549
+0.02(+0.31%)
Feb 22, 2017
7.422
7.430
7.399
7.430
285,038
+0.03(+0.41%)
Feb 21, 2017
7.392
7.407
7.384
7.399
644,438
+0.02(+0.21%)
Feb 17, 2017
7.384
7.384
7.384
0
+0.00(+0.00%)
Feb 16, 2017
7.407
7.407
7.384
7.384
369,396
-0.02(-0.31%)
Feb 15, 2017
7.407
7.438
7.384
7.407
368,330
-0.03(-0.41%)
Feb 14, 2017
7.460
7.483
7.422
7.438
492,988
-0.04(-0.51%)
Feb 13, 2017
7.468
7.491
7.438
7.476
414,681
-0.02(-0.28%)
Feb 10, 2017
7.474
7.504
7.466
7.497
524,645
+0.02(+0.20%)
Feb 09, 2017
7.466
7.489
7.451
7.481
583,046
+0.00(+0.00%)
Feb 08, 2017
7.413
7.481
7.406
7.481
436,117
+0.08(+1.13%)
Feb 07, 2017
7.398
7.421
7.390
7.398
333,701
+0.01(+0.10%)
Feb 06, 2017
7.406
7.428
7.390
7.390
313,600
-0.01(-0.10%)
Feb 03, 2017
7.398
7.421
7.398
7.398
326,399
+0.01(+0.10%)
Feb 02, 2017
7.406
7.413
7.375
7.390
397,515
-0.02(-0.20%)
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.