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 AMT-Free Municipal Credit Income Fund
(NY:
NVG
)
12.79
+0.15 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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 30, 2004
6.140
6.188
6.108
6.156
69,541
+0.02(+0.33%)
Jan 29, 2004
6.120
6.156
6.116
6.136
76,045
+0.01(+0.20%)
Jan 28, 2004
6.124
6.140
6.116
6.124
72,292
+0.00(+0.00%)
Jan 27, 2004
6.156
6.176
6.096
6.124
194,115
-0.01(-0.20%)
Jan 26, 2004
6.176
6.204
6.132
6.136
125,824
-0.05(-0.78%)
Jan 23, 2004
6.176
6.196
6.172
6.184
128,076
+0.01(+0.13%)
Jan 22, 2004
6.172
6.196
6.156
6.176
110,065
+0.01(+0.19%)
Jan 21, 2004
6.124
6.172
6.116
6.164
80,297
+0.05(+0.78%)
Jan 20, 2004
6.116
6.164
6.112
6.116
163,847
-0.03(-0.52%)
Jan 16, 2004
6.136
6.148
6.124
6.148
107,563
+0.00(+0.07%)
Jan 15, 2004
6.176
6.176
6.104
6.144
63,537
-0.01(-0.13%)
Jan 14, 2004
6.216
6.216
6.148
6.152
112,316
-0.04(-0.71%)
Jan 13, 2004
6.204
6.252
6.176
6.196
94,305
-0.06(-0.96%)
Jan 12, 2004
6.160
6.268
6.160
6.256
147,837
+0.12(+1.95%)
Jan 09, 2004
6.120
6.160
6.116
6.136
68,790
+0.02(+0.26%)
Jan 08, 2004
6.120
6.132
6.076
6.120
63,537
+0.02(+0.39%)
Jan 07, 2004
6.112
6.112
6.092
6.096
48,028
-0.01(-0.13%)
Jan 06, 2004
6.076
6.104
6.040
6.104
79,797
+0.03(+0.46%)
Jan 05, 2004
6.084
6.120
6.036
6.076
161,345
+0.00(+0.00%)
Jan 02, 2004
6.072
6.100
6.072
6.076
88,302
+0.00(+0.07%)
Dec 31, 2003
6.076
6.096
6.064
6.072
73,043
-0.00(-0.07%)
Dec 30, 2003
6.052
6.076
6.052
6.076
67,289
+0.01(+0.13%)
Dec 29, 2003
6.036
6.068
6.044
6.068
53,531
+0.03(+0.53%)
Dec 26, 2003
6.024
6.036
6.004
6.036
12,257
+0.02(+0.33%)
Dec 24, 2003
6.072
6.096
5.996
6.016
79,297
-0.02(-0.27%)
Dec 23, 2003
6.044
6.056
6.020
6.032
82,298
-0.01(-0.20%)
Dec 22, 2003
5.976
6.044
5.976
6.044
75,294
+0.03(+0.53%)
Dec 19, 2003
6.048
6.056
6.008
6.012
49,529
-0.03(-0.46%)
Dec 18, 2003
6.072
6.072
6.008
6.040
105,562
-0.00(-0.07%)
Dec 17, 2003
6.056
6.096
5.996
6.044
104,311
+0.02(+0.27%)
Dec 16, 2003
6.012
6.064
6.012
6.028
94,055
+0.00(+0.00%)
Dec 15, 2003
6.012
6.020
6.000
6.028
31,268
+0.03(+0.53%)
Dec 12, 2003
6.008
6.016
5.976
5.996
121,822
-0.02(-0.27%)
Dec 11, 2003
5.960
6.024
5.900
6.012
142,584
-0.02(-0.40%)
Dec 10, 2003
5.980
6.036
5.980
6.036
91,054
+0.04(+0.67%)
Dec 09, 2003
5.960
6.004
5.956
5.996
73,043
+0.02(+0.27%)
Dec 08, 2003
5.992
6.008
5.976
5.980
60,285
+0.02(+0.40%)
Dec 05, 2003
5.984
5.988
5.976
5.956
61,786
+0.01(+0.13%)
Dec 04, 2003
5.956
5.984
5.948
5.948
81,798
+0.00(+0.00%)
Dec 03, 2003
5.972
5.972
5.948
5.948
58,034
-0.01(-0.13%)
Dec 02, 2003
5.996
5.996
5.956
5.956
80,547
-0.04(-0.67%)
Dec 01, 2003
6.012
6.028
5.992
5.996
71,042
+0.01(+0.13%)
Nov 28, 2003
5.968
5.988
5.956
5.988
15,759
+0.02(+0.33%)
Nov 26, 2003
5.980
5.996
5.980
5.968
71,292
-0.01(-0.13%)
Nov 25, 2003
5.960
5.976
5.956
5.976
45,276
+0.03(+0.54%)
Nov 24, 2003
5.960
5.968
5.936
5.944
100,809
+0.00(+0.00%)
Nov 21, 2003
5.916
5.944
5.908
5.944
66,789
+0.03(+0.47%)
Nov 20, 2003
5.877
5.916
5.877
5.916
54,782
+0.04(+0.68%)
Nov 19, 2003
5.837
5.885
5.837
5.877
127,325
+0.02(+0.34%)
Nov 18, 2003
5.893
5.928
5.857
5.857
83,549
-0.04(-0.68%)
Nov 17, 2003
5.928
5.972
5.896
5.896
98,558
-0.04(-0.67%)
Nov 14, 2003
5.916
5.948
5.916
5.936
72,042
+0.02(+0.34%)
Nov 13, 2003
5.893
5.924
5.885
5.916
66,539
+0.01(+0.20%)
Nov 12, 2003
5.896
5.932
5.896
5.904
45,026
+0.00(+0.07%)
Nov 11, 2003
5.916
5.936
5.916
5.900
80,797
-0.00(-0.07%)
Nov 10, 2003
5.936
5.948
5.904
5.904
38,272
-0.04(-0.74%)
Nov 07, 2003
5.900
5.940
5.900
5.948
88,552
+0.05(+0.88%)
Nov 06, 2003
5.972
5.980
5.896
5.896
129,326
-0.04(-0.61%)
Nov 05, 2003
5.984
5.956
5.932
5.932
25,515
-0.05(-0.87%)
Nov 04, 2003
5.984
5.984
5.972
5.984
65,663
+0.03(+0.47%)
Nov 03, 2003
5.940
5.956
5.940
5.956
73,293
+0.03(+0.47%)
Oct 31, 2003
5.928
5.928
5.928
5.928
43,775
+0.01(+0.20%)
Oct 30, 2003
5.908
5.916
5.896
5.916
23,513
+0.00(+0.07%)
Oct 29, 2003
5.916
5.924
5.896
5.912
68,790
+0.00(+0.07%)
Oct 28, 2003
5.873
5.912
5.873
5.908
89,803
+0.00(+0.00%)
Oct 27, 2003
5.900
5.920
5.885
5.908
25,014
-0.01(-0.20%)
Oct 24, 2003
5.885
5.920
5.877
5.920
40,023
+0.04(+0.68%)
Oct 23, 2003
5.877
5.885
5.861
5.881
38,773
+0.02(+0.41%)
Oct 22, 2003
5.853
5.857
5.837
5.857
53,781
+0.02(+0.34%)
Oct 21, 2003
5.857
5.857
5.829
5.837
33,019
+0.00(+0.00%)
Oct 20, 2003
5.825
5.857
5.821
5.837
112,066
-0.03(-0.48%)
Oct 17, 2003
5.821
5.865
5.821
5.865
31,768
+0.02(+0.41%)
Oct 16, 2003
5.885
5.885
5.841
5.841
51,280
-0.04(-0.75%)
Oct 15, 2003
5.881
5.885
5.865
5.885
37,272
+0.01(+0.14%)
Oct 14, 2003
5.916
5.928
5.869
5.877
79,547
-0.05(-0.81%)
Oct 13, 2003
5.916
5.948
5.916
5.924
26,265
-0.03(-0.47%)
Oct 10, 2003
5.896
5.952
5.893
5.952
54,032
+0.04(+0.61%)
Oct 09, 2003
5.972
5.972
5.928
5.916
66,039
-0.05(-0.80%)
Oct 08, 2003
5.952
5.976
5.952
5.964
54,282
+0.04(+0.67%)
Oct 07, 2003
5.932
5.956
5.896
5.924
63,287
-0.04(-0.60%)
Oct 06, 2003
5.920
5.960
5.920
5.960
40,774
+0.04(+0.74%)
Oct 03, 2003
5.964
5.964
5.916
5.916
65,288
-0.02(-0.34%)
Oct 02, 2003
5.908
5.972
5.908
5.936
81,548
+0.00(+0.00%)
Oct 01, 2003
5.916
5.936
5.916
5.936
56,033
+0.06(+0.95%)
Sep 30, 2003
5.896
5.936
5.881
5.881
89,303
+0.06(+0.96%)
Sep 29, 2003
5.805
5.829
5.805
5.825
17,510
+0.00(+0.07%)
Sep 26, 2003
5.757
5.821
5.757
5.821
36,521
+0.08(+1.46%)
Sep 25, 2003
5.793
5.793
5.769
5.737
204,371
-0.08(-1.37%)
Sep 24, 2003
5.805
5.805
5.805
5.817
37,522
+0.02(+0.34%)
Sep 23, 2003
5.789
5.789
5.789
5.797
29,767
+0.01(+0.14%)
Sep 22, 2003
5.781
5.797
5.757
5.789
157,843
-0.01(-0.14%)
Sep 19, 2003
5.805
5.805
5.781
5.797
122,072
-0.04(-0.62%)
Sep 18, 2003
5.821
5.833
5.809
5.833
28,266
+0.00(+0.00%)
Sep 17, 2003
5.817
5.837
5.809
5.833
44,526
+0.02(+0.28%)
Sep 16, 2003
5.797
5.841
5.813
5.817
95,306
+0.00(+0.00%)
Sep 15, 2003
5.817
5.841
5.797
5.817
88,552
+0.00(+0.00%)
Sep 12, 2003
5.825
5.833
5.801
5.817
41,024
+0.01(+0.21%)
Sep 11, 2003
5.865
5.865
5.753
5.805
191,863
-0.09(-1.56%)
Sep 10, 2003
5.873
5.896
5.857
5.896
47,278
+0.00(+0.07%)
Sep 09, 2003
5.849
5.893
5.837
5.893
55,532
+0.06(+0.96%)
Sep 08, 2003
5.833
5.845
5.805
5.837
72,042
+0.00(+0.07%)
Sep 05, 2003
5.801
5.833
5.801
5.833
45,777
+0.02(+0.41%)
Sep 04, 2003
5.757
5.809
5.757
5.809
64,788
+0.02(+0.35%)
Sep 03, 2003
5.789
5.813
5.757
5.789
94,806
-0.01(-0.21%)
Sep 02, 2003
5.773
5.809
5.737
5.801
186,360
+0.03(+0.48%)
Aug 29, 2003
5.789
5.789
5.745
5.773
53,281
+0.02(+0.42%)
Aug 28, 2003
5.717
5.773
5.717
5.749
52,281
+0.06(+0.98%)
Aug 27, 2003
5.709
5.717
5.641
5.693
60,035
-0.02(-0.28%)
Aug 26, 2003
5.717
5.745
5.665
5.709
99,058
-0.01(-0.14%)
Aug 25, 2003
5.741
5.749
5.673
5.717
64,038
+0.02(+0.28%)
Aug 22, 2003
5.797
5.797
5.697
5.701
114,568
-0.03(-0.49%)
Aug 21, 2003
5.753
5.753
5.697
5.729
44,526
-0.02(-0.28%)
Aug 20, 2003
5.721
5.769
5.721
5.745
58,534
+0.02(+0.42%)
Aug 19, 2003
5.725
5.753
5.717
5.721
71,292
-0.00(-0.07%)
Aug 18, 2003
5.717
5.741
5.701
5.725
52,281
+0.00(+0.07%)
Aug 15, 2003
5.721
5.721
5.721
5.721
21,762
+0.00(+0.00%)
Aug 14, 2003
5.753
5.753
5.701
5.721
94,305
-0.01(-0.21%)
Aug 13, 2003
5.793
5.793
5.733
5.733
159,344
-0.08(-1.31%)
Aug 12, 2003
5.797
5.813
5.777
5.809
135,330
+0.01(+0.21%)
Aug 11, 2003
5.757
5.797
5.757
5.797
120,821
+0.00(+0.07%)
Aug 08, 2003
5.741
5.793
5.741
5.793
75,795
+0.05(+0.91%)
Aug 07, 2003
5.757
5.789
5.737
5.741
102,310
-0.04(-0.76%)
Aug 06, 2003
5.673
5.785
5.665
5.785
114,818
+0.11(+1.97%)
Aug 05, 2003
5.605
5.673
5.597
5.673
177,105
+0.02(+0.42%)
Aug 04, 2003
5.669
5.669
5.601
5.649
153,841
+0.01(+0.21%)
Aug 01, 2003
5.653
5.669
5.621
5.637
169,100
-0.02(-0.28%)
Jul 31, 2003
5.697
5.709
5.641
5.653
154,091
-0.04(-0.77%)
Jul 30, 2003
5.645
5.737
5.645
5.697
224,883
+0.02(+0.35%)
Jul 29, 2003
5.717
5.733
5.677
5.677
156,092
-0.04(-0.63%)
Jul 28, 2003
5.916
5.916
5.597
5.713
416,247
-0.19(-3.18%)
Jul 25, 2003
5.976
5.976
5.896
5.900
113,067
-0.06(-0.94%)
Jul 24, 2003
6.004
6.028
5.956
5.956
107,063
-0.03(-0.53%)
Jul 23, 2003
6.036
6.040
5.984
5.988
56,783
-0.01(-0.13%)
Jul 22, 2003
6.000
6.024
5.960
5.996
131,828
+0.01(+0.13%)
Jul 21, 2003
6.036
6.052
5.936
5.988
159,594
-0.08(-1.38%)
Jul 18, 2003
6.056
6.116
6.024
6.072
71,292
-0.02(-0.26%)
Jul 17, 2003
6.076
6.116
6.036
6.088
122,322
-0.05(-0.78%)
Jul 16, 2003
6.148
6.148
6.020
6.136
180,106
-0.02(-0.32%)
Jul 15, 2003
6.240
6.260
6.156
6.156
115,818
-0.10(-1.66%)
Jul 14, 2003
6.240
6.264
6.240
6.260
32,769
-0.00(-0.06%)
Jul 11, 2003
6.224
6.276
6.224
6.264
68,290
-0.02(-0.25%)
Jul 10, 2003
6.284
6.284
6.244
6.280
40,023
-0.00(-0.06%)
Jul 09, 2003
6.292
6.292
6.240
6.284
94,806
-0.00(-0.06%)
Jul 08, 2003
6.248
6.288
6.248
6.288
112,066
+0.03(+0.51%)
Jul 07, 2003
6.296
6.304
6.252
6.256
120,321
-0.03(-0.51%)
Jul 03, 2003
6.268
6.312
6.260
6.288
79,547
+0.01(+0.13%)
Jul 02, 2003
6.236
6.280
6.212
6.280
93,555
+0.07(+1.16%)
Jul 01, 2003
6.180
6.228
6.156
6.208
171,601
+0.05(+0.84%)
Jun 30, 2003
6.156
6.180
6.128
6.156
98,058
+0.00(+0.00%)
Jun 27, 2003
6.148
6.156
6.140
6.156
121,822
+0.00(+0.00%)
Jun 26, 2003
6.128
6.160
6.116
6.156
148,338
+0.02(+0.39%)
Jun 25, 2003
6.120
6.152
6.096
6.132
163,096
+0.01(+0.13%)
Jun 24, 2003
6.156
6.180
6.108
6.124
143,335
-0.04(-0.65%)
Jun 23, 2003
6.148
6.180
6.148
6.164
51,030
+0.00(+0.06%)
Jun 20, 2003
6.280
6.280
6.116
6.160
165,348
-0.13(-2.10%)
Jun 19, 2003
6.336
6.352
6.280
6.292
105,062
-0.06(-0.94%)
Jun 18, 2003
6.360
6.384
6.332
6.352
74,294
-0.04(-0.69%)
Jun 17, 2003
6.384
6.396
6.356
6.396
182,858
+0.04(+0.57%)
Jun 16, 2003
6.376
6.380
6.356
6.360
140,333
-0.02(-0.25%)
Jun 13, 2003
6.372
6.396
6.356
6.376
51,530
+0.02(+0.31%)
Jun 12, 2003
6.284
6.356
6.268
6.356
174,603
+0.07(+1.08%)
Jun 11, 2003
6.348
6.348
6.260
6.288
252,900
-0.05(-0.76%)
Jun 10, 2003
6.344
6.384
6.328
6.336
91,804
-0.03(-0.44%)
Jun 09, 2003
6.316
6.364
6.316
6.364
130,577
+0.02(+0.25%)
Jun 06, 2003
6.312
6.348
6.292
6.348
76,045
+0.06(+0.89%)
Jun 05, 2003
6.296
6.316
6.292
6.292
66,789
+0.01(+0.13%)
Jun 04, 2003
6.312
6.332
6.280
6.284
147,087
-0.03(-0.44%)
Jun 03, 2003
6.284
6.312
6.248
6.312
169,600
+0.03(+0.45%)
Jun 02, 2003
6.252
6.284
6.216
6.284
104,061
+0.04(+0.64%)
May 30, 2003
6.224
6.244
6.208
6.244
96,807
+0.03(+0.45%)
May 29, 2003
6.216
6.216
6.156
6.216
95,056
-0.01(-0.13%)
May 28, 2003
6.196
6.236
6.196
6.224
132,078
+0.01(+0.19%)
May 27, 2003
6.148
6.220
6.148
6.212
169,600
+0.02(+0.39%)
May 23, 2003
6.176
6.236
6.148
6.188
238,141
+0.00(+0.06%)
May 22, 2003
6.188
6.244
6.156
6.184
135,080
-0.00(-0.06%)
May 21, 2003
6.160
6.192
6.156
6.188
224,633
+0.02(+0.26%)
May 20, 2003
6.128
6.172
6.100
6.172
152,590
+0.04(+0.72%)
May 19, 2003
6.124
6.128
6.096
6.128
104,812
+0.04(+0.72%)
May 16, 2003
6.088
6.116
6.076
6.084
219,130
-0.00(-0.07%)
May 15, 2003
6.116
6.116
6.084
6.088
75,795
-0.02(-0.33%)
May 14, 2003
6.120
6.128
6.100
6.108
73,543
-0.01(-0.20%)
May 13, 2003
6.136
6.148
6.116
6.120
176,104
-0.04(-0.65%)
May 12, 2003
6.132
6.164
6.120
6.160
161,846
+0.02(+0.39%)
May 09, 2003
6.116
6.144
6.116
6.136
85,800
+0.02(+0.26%)
May 08, 2003
6.136
6.144
6.116
6.120
72,042
-0.02(-0.26%)
May 07, 2003
6.108
6.148
6.108
6.136
99,559
-0.00(-0.07%)
May 06, 2003
6.100
6.144
6.092
6.140
87,551
+0.03(+0.46%)
May 05, 2003
6.060
6.112
6.052
6.112
87,051
+0.04(+0.59%)
May 02, 2003
6.064
6.076
6.044
6.076
49,279
+0.04(+0.60%)
May 01, 2003
6.048
6.068
6.032
6.040
69,791
+0.01(+0.20%)
Apr 30, 2003
6.048
6.048
6.028
6.028
51,030
+0.00(+0.07%)
Apr 29, 2003
6.028
6.032
6.008
6.024
74,043
-0.01(-0.13%)
Apr 28, 2003
6.028
6.032
6.008
6.032
54,782
+0.03(+0.47%)
Apr 25, 2003
6.044
6.048
6.004
6.004
111,316
-0.01(-0.20%)
Apr 24, 2003
6.036
6.048
6.012
6.016
113,567
-0.03(-0.46%)
Apr 23, 2003
6.016
6.044
6.004
6.044
77,796
+0.04(+0.60%)
Apr 22, 2003
6.008
6.036
6.008
6.008
83,549
-0.01(-0.20%)
Apr 21, 2003
6.012
6.020
5.992
6.020
30,768
+0.01(+0.13%)
Apr 17, 2003
5.996
6.012
5.988
6.012
59,285
+0.00(+0.00%)
Apr 16, 2003
5.984
6.012
5.980
6.012
46,277
+0.01(+0.20%)
Apr 15, 2003
6.000
6.000
5.980
6.000
64,288
+0.02(+0.33%)
Apr 14, 2003
6.016
6.016
5.980
5.980
83,299
-0.04(-0.60%)
Apr 11, 2003
5.984
6.016
5.956
6.016
124,073
+0.01(+0.20%)
Apr 10, 2003
5.988
6.012
5.972
6.004
45,527
+0.02(+0.27%)
Apr 09, 2003
5.976
5.988
5.960
5.988
56,783
+0.03(+0.47%)
Apr 08, 2003
5.980
5.984
5.956
5.960
84,300
-0.01(-0.13%)
Apr 07, 2003
5.976
5.976
5.952
5.968
96,807
-0.01(-0.13%)
Apr 04, 2003
5.960
5.976
5.960
5.976
63,787
+0.02(+0.27%)
Apr 03, 2003
5.988
5.988
5.956
5.960
60,535
+0.00(+0.00%)
Apr 02, 2003
6.016
6.016
5.952
5.960
109,314
-0.06(-0.93%)
Apr 01, 2003
6.028
6.028
5.992
6.016
131,077
-0.01(-0.20%)
Mar 31, 2003
5.992
6.028
5.984
6.028
74,794
+0.06(+1.00%)
Mar 28, 2003
5.956
5.980
5.952
5.968
30,017
+0.03(+0.47%)
Mar 27, 2003
5.924
5.972
5.924
5.940
71,292
+0.00(+0.07%)
Mar 26, 2003
5.972
5.972
5.932
5.936
124,323
+0.01(+0.13%)
Mar 25, 2003
5.960
5.960
5.928
5.928
100,309
-0.03(-0.47%)
Mar 24, 2003
5.932
5.956
5.904
5.956
66,789
+0.02(+0.40%)
Mar 21, 2003
5.900
5.932
5.900
5.932
39,773
+0.03(+0.54%)
Mar 20, 2003
5.932
5.948
5.900
5.900
156,592
-0.03(-0.47%)
Mar 19, 2003
5.968
5.972
5.928
5.928
81,798
-0.03(-0.47%)
Mar 18, 2003
5.956
5.960
5.932
5.956
165,098
-0.00(-0.07%)
Mar 17, 2003
5.996
5.996
5.944
5.960
104,311
-0.02(-0.27%)
Mar 14, 2003
5.992
6.004
5.960
5.976
74,043
-0.02(-0.27%)
Mar 13, 2003
6.012
6.012
5.984
5.992
44,526
-0.00(-0.07%)
Mar 12, 2003
6.028
6.028
5.980
5.996
92,054
-0.08(-1.25%)
Mar 11, 2003
6.020
6.072
6.016
6.072
83,049
+0.06(+0.93%)
Mar 10, 2003
5.964
6.016
5.960
6.016
100,309
+0.04(+0.74%)
Mar 07, 2003
5.988
5.992
5.964
5.972
49,779
-0.01(-0.13%)
Mar 06, 2003
5.992
5.992
5.960
5.980
94,305
+0.00(+0.07%)
Mar 05, 2003
6.016
6.016
5.976
5.976
95,806
-0.04(-0.60%)
Mar 04, 2003
6.012
6.016
5.992
6.012
72,042
+0.00(+0.00%)
Mar 03, 2003
6.012
6.012
5.976
6.012
53,531
+0.00(+0.00%)
Feb 28, 2003
5.996
6.012
5.976
6.012
107,313
+0.02(+0.27%)
Feb 27, 2003
5.976
5.996
5.944
5.996
141,083
+0.02(+0.33%)
Feb 26, 2003
6.012
6.012
5.976
5.976
132,078
-0.04(-0.60%)
Feb 25, 2003
6.012
6.016
5.988
6.012
108,314
+0.01(+0.13%)
Feb 24, 2003
6.008
6.032
5.992
6.004
185,109
+0.01(+0.13%)
Feb 21, 2003
5.984
6.004
5.976
5.996
137,581
+0.02(+0.27%)
Feb 20, 2003
5.980
5.980
5.964
5.980
74,294
+0.00(+0.00%)
Feb 19, 2003
5.968
5.984
5.960
5.980
59,285
-0.00(-0.07%)
Feb 18, 2003
5.980
5.988
5.960
5.984
45,276
+0.02(+0.40%)
Feb 14, 2003
5.948
5.992
5.948
5.960
66,539
-0.03(-0.47%)
Feb 13, 2003
5.976
6.000
5.964
5.988
50,530
+0.00(+0.00%)
Feb 12, 2003
6.024
6.024
5.948
5.988
79,547
-0.03(-0.47%)
Feb 11, 2003
6.004
6.048
5.992
6.016
164,847
+0.02(+0.33%)
Feb 10, 2003
5.992
6.012
5.992
5.996
79,797
-0.00(-0.07%)
Feb 07, 2003
6.028
6.028
6.000
6.000
19,761
-0.02(-0.40%)
Feb 06, 2003
5.980
6.032
5.980
6.024
78,296
+0.02(+0.27%)
Feb 05, 2003
5.972
6.032
5.972
6.008
120,821
+0.02(+0.27%)
Feb 04, 2003
5.976
5.992
5.972
5.992
42,024
+0.00(+0.00%)
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.