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 MuniYield Quality Fund, Inc.
(NY:
MQY
)
12.23
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003
6.391
6.391
6.377
6.377
142,884
+0.01(+0.21%)
Oct 30, 2003
6.333
6.364
6.333
6.364
51,753
-0.01(-0.14%)
Oct 29, 2003
6.355
6.377
6.337
6.373
50,403
+0.02(+0.28%)
Oct 28, 2003
6.320
6.342
6.320
6.355
89,780
+0.04(+0.70%)
Oct 27, 2003
6.333
6.337
6.306
6.311
58,503
-0.01(-0.21%)
Oct 24, 2003
6.311
6.333
6.302
6.324
87,080
-0.01(-0.14%)
Oct 23, 2003
6.324
6.333
6.311
6.333
22,276
+0.01(+0.21%)
Oct 22, 2003
6.275
6.320
6.275
6.320
57,378
+0.06(+0.99%)
Oct 21, 2003
6.244
6.284
6.244
6.257
114,757
-0.01(-0.21%)
Oct 20, 2003
6.275
6.275
6.257
6.271
39,827
-0.01(-0.14%)
Oct 17, 2003
6.288
6.288
6.262
6.280
66,154
+0.01(+0.14%)
Oct 16, 2003
6.288
6.288
6.284
6.271
62,329
-0.03(-0.49%)
Oct 15, 2003
6.262
6.262
6.262
6.302
58,503
-0.03(-0.49%)
Oct 14, 2003
6.306
6.351
6.306
6.333
97,206
+0.00(+0.00%)
Oct 13, 2003
6.355
6.355
6.320
6.333
66,604
-0.03(-0.42%)
Oct 10, 2003
6.337
6.360
6.324
6.360
106,881
+0.03(+0.42%)
Oct 09, 2003
6.351
6.355
6.333
6.333
60,753
-0.02(-0.28%)
Oct 08, 2003
6.355
6.373
6.346
6.351
79,880
+0.00(+0.07%)
Oct 07, 2003
6.351
6.360
6.324
6.346
66,829
-0.00(-0.07%)
Oct 06, 2003
6.320
6.355
6.315
6.351
73,579
+0.03(+0.49%)
Oct 03, 2003
6.417
6.417
6.311
6.320
101,256
-0.09(-1.39%)
Oct 02, 2003
6.364
6.386
6.360
6.408
109,807
+0.03(+0.49%)
Oct 01, 2003
6.346
6.400
6.346
6.377
74,479
+0.02(+0.28%)
Sep 30, 2003
6.333
6.351
6.311
6.360
135,683
+0.04(+0.56%)
Sep 29, 2003
6.302
6.328
6.302
6.324
45,002
+0.02(+0.35%)
Sep 26, 2003
6.288
6.306
6.288
6.302
75,154
+0.04(+0.57%)
Sep 25, 2003
6.280
6.280
6.262
6.266
51,978
-0.01(-0.14%)
Sep 24, 2003
6.257
6.266
6.248
6.275
75,604
+0.02(+0.28%)
Sep 23, 2003
6.271
6.266
6.248
6.257
68,179
-0.01(-0.21%)
Sep 22, 2003
6.302
6.302
6.226
6.271
103,956
-0.03(-0.49%)
Sep 19, 2003
6.275
6.302
6.275
6.302
51,078
+0.03(+0.50%)
Sep 18, 2003
6.302
6.320
6.271
6.271
70,429
-0.02(-0.28%)
Sep 17, 2003
6.244
6.271
6.244
6.288
110,032
+0.03(+0.43%)
Sep 16, 2003
6.235
6.275
6.231
6.262
60,078
+0.02(+0.28%)
Sep 15, 2003
6.235
6.262
6.235
6.244
63,454
-0.04(-0.57%)
Sep 12, 2003
6.275
6.288
6.266
6.280
53,103
+0.01(+0.14%)
Sep 11, 2003
6.262
6.302
6.262
6.271
56,028
-0.02(-0.28%)
Sep 10, 2003
6.288
6.288
6.240
6.288
63,904
+0.04(+0.64%)
Sep 09, 2003
6.275
6.288
6.248
6.248
33,977
-0.02(-0.28%)
Sep 08, 2003
6.262
6.271
6.240
6.266
39,152
+0.00(+0.07%)
Sep 05, 2003
6.257
6.262
6.240
6.262
75,379
+0.04(+0.57%)
Sep 04, 2003
6.226
6.248
6.217
6.226
78,980
-0.01(-0.14%)
Sep 03, 2003
6.200
6.244
6.200
6.235
67,954
+0.03(+0.43%)
Sep 02, 2003
6.231
6.231
6.191
6.208
83,480
-0.03(-0.43%)
Aug 29, 2003
6.213
6.257
6.191
6.235
94,506
+0.03(+0.50%)
Aug 28, 2003
6.177
6.204
6.155
6.204
99,231
+0.04(+0.72%)
Aug 27, 2003
6.186
6.186
6.146
6.160
87,305
-0.02(-0.36%)
Aug 26, 2003
6.177
6.191
6.151
6.182
119,932
+0.03(+0.43%)
Aug 25, 2003
6.217
6.217
6.151
6.155
45,452
-0.03(-0.43%)
Aug 22, 2003
6.226
6.226
6.151
6.182
77,405
-0.03(-0.43%)
Aug 21, 2003
6.231
6.248
6.186
6.208
79,880
-0.00(-0.07%)
Aug 20, 2003
6.195
6.271
6.195
6.213
94,281
+0.02(+0.29%)
Aug 19, 2003
6.124
6.217
6.124
6.195
91,580
+0.04(+0.58%)
Aug 18, 2003
6.204
6.204
6.133
6.160
130,733
-0.02(-0.29%)
Aug 15, 2003
6.200
6.200
6.142
6.177
31,952
+0.00(+0.00%)
Aug 14, 2003
6.160
6.200
6.142
6.177
69,529
-0.03(-0.43%)
Aug 13, 2003
6.200
6.240
6.164
6.204
97,881
-0.05(-0.85%)
Aug 12, 2003
6.226
6.257
6.226
6.257
61,879
+0.01(+0.21%)
Aug 11, 2003
6.226
6.266
6.222
6.244
84,155
-0.01(-0.14%)
Aug 08, 2003
6.240
6.271
6.217
6.253
68,629
+0.01(+0.21%)
Aug 07, 2003
6.222
6.244
6.213
6.240
56,928
+0.00(+0.00%)
Aug 06, 2003
6.195
6.248
6.195
6.240
74,029
+0.04(+0.65%)
Aug 05, 2003
6.222
6.231
6.200
6.200
83,030
-0.04(-0.64%)
Aug 04, 2003
6.226
6.240
6.222
6.240
31,727
-0.00(-0.07%)
Aug 01, 2003
6.204
6.244
6.182
6.244
101,706
+0.02(+0.36%)
Jul 31, 2003
6.222
6.297
6.173
6.222
253,591
-0.02(-0.36%)
Jul 30, 2003
6.168
6.266
6.168
6.244
112,732
+0.10(+1.59%)
Jul 29, 2003
6.204
6.208
6.115
6.146
173,036
-0.07(-1.14%)
Jul 28, 2003
6.288
6.288
6.186
6.217
115,207
-0.09(-1.48%)
Jul 25, 2003
6.311
6.342
6.293
6.311
83,030
-0.02(-0.35%)
Jul 24, 2003
6.346
6.346
6.288
6.333
74,254
-0.01(-0.21%)
Jul 23, 2003
6.271
6.346
6.271
6.346
95,181
+0.07(+1.06%)
Jul 22, 2003
6.284
6.302
6.240
6.280
105,306
-0.02(-0.28%)
Jul 21, 2003
6.328
6.333
6.275
6.297
96,981
-0.02(-0.35%)
Jul 18, 2003
6.297
6.328
6.288
6.320
117,457
+0.04(+0.57%)
Jul 17, 2003
6.431
6.431
6.271
6.284
311,645
-0.15(-2.28%)
Jul 16, 2003
6.551
6.551
6.400
6.431
276,542
-0.16(-2.36%)
Jul 15, 2003
6.613
6.631
6.560
6.586
143,109
-0.07(-1.07%)
Jul 14, 2003
6.644
6.666
6.631
6.657
64,804
+0.04(+0.54%)
Jul 11, 2003
6.631
6.648
6.613
6.622
92,480
+0.02(+0.27%)
Jul 10, 2003
6.644
6.648
6.604
6.604
64,354
-0.04(-0.54%)
Jul 09, 2003
6.644
6.644
6.600
6.640
85,730
+0.02(+0.27%)
Jul 08, 2003
6.684
6.684
6.622
6.622
110,482
-0.04(-0.67%)
Jul 07, 2003
6.697
6.697
6.640
6.666
58,953
-0.02(-0.33%)
Jul 03, 2003
6.706
6.711
6.666
6.688
51,753
-0.01(-0.13%)
Jul 02, 2003
6.653
6.697
6.653
6.697
50,853
+0.02(+0.27%)
Jul 01, 2003
6.657
6.684
6.622
6.680
63,454
+0.06(+0.87%)
Jun 30, 2003
6.657
6.657
6.622
6.622
170,111
-0.03(-0.40%)
Jun 27, 2003
6.648
6.653
6.617
6.648
68,404
+0.02(+0.27%)
Jun 26, 2003
6.657
6.657
6.631
6.631
36,452
-0.01(-0.13%)
Jun 25, 2003
6.595
6.662
6.595
6.640
110,257
+0.07(+1.08%)
Jun 24, 2003
6.555
6.591
6.555
6.568
66,829
+0.00(+0.00%)
Jun 23, 2003
6.533
6.586
6.533
6.568
100,806
+0.01(+0.20%)
Jun 20, 2003
6.600
6.600
6.533
6.555
192,387
-0.09(-1.34%)
Jun 19, 2003
6.746
6.746
6.635
6.644
98,781
-0.09(-1.32%)
Jun 18, 2003
6.782
6.791
6.733
6.733
160,885
-0.05(-0.72%)
Jun 17, 2003
6.822
6.826
6.782
6.782
137,708
-0.03(-0.39%)
Jun 16, 2003
6.866
6.866
6.804
6.808
114,307
-0.04(-0.58%)
Jun 13, 2003
6.840
6.848
6.826
6.848
113,857
+0.02(+0.26%)
Jun 12, 2003
6.800
6.835
6.782
6.831
75,154
+0.01(+0.20%)
Jun 11, 2003
6.791
6.835
6.791
6.817
123,082
+0.01(+0.20%)
Jun 10, 2003
6.773
6.804
6.773
6.804
74,254
+0.01(+0.13%)
Jun 09, 2003
6.777
6.795
6.773
6.795
67,504
+0.03(+0.46%)
Jun 06, 2003
6.751
6.777
6.724
6.764
72,904
+0.02(+0.26%)
Jun 05, 2003
6.720
6.755
6.711
6.746
117,457
+0.03(+0.40%)
Jun 04, 2003
6.675
6.720
6.675
6.720
109,582
+0.04(+0.67%)
Jun 03, 2003
6.666
6.697
6.657
6.675
93,831
+0.03(+0.47%)
Jun 02, 2003
6.622
6.666
6.622
6.644
70,204
+0.00(+0.00%)
May 30, 2003
6.626
6.644
6.617
6.644
160,660
+0.02(+0.27%)
May 29, 2003
6.653
6.666
6.622
6.626
98,106
-0.01(-0.20%)
May 28, 2003
6.688
6.688
6.640
6.640
50,853
-0.03(-0.40%)
May 27, 2003
6.688
6.711
6.666
6.666
53,778
-0.04(-0.53%)
May 23, 2003
6.666
6.702
6.666
6.702
85,730
+0.02(+0.27%)
May 22, 2003
6.693
6.697
6.662
6.684
97,206
+0.00(+0.07%)
May 21, 2003
6.666
6.680
6.644
6.680
54,453
+0.01(+0.20%)
May 20, 2003
6.600
6.666
6.600
6.666
80,780
+0.04(+0.67%)
May 19, 2003
6.622
6.644
6.604
6.622
71,329
-0.01(-0.20%)
May 16, 2003
6.564
6.635
6.564
6.635
101,706
+0.08(+1.22%)
May 15, 2003
6.564
6.568
6.537
6.555
88,880
+0.01(+0.20%)
May 14, 2003
6.551
6.573
6.533
6.542
95,181
-0.04(-0.67%)
May 13, 2003
6.560
6.600
6.560
6.586
68,179
+0.01(+0.14%)
May 12, 2003
6.564
6.600
6.533
6.577
109,807
+0.03(+0.41%)
May 09, 2003
6.502
6.555
6.502
6.551
82,130
+0.02(+0.27%)
May 08, 2003
6.475
6.533
6.475
6.533
118,357
+0.03(+0.48%)
May 07, 2003
6.484
6.528
6.484
6.502
66,154
+0.01(+0.14%)
May 06, 2003
6.524
6.524
6.475
6.493
61,203
-0.01(-0.14%)
May 05, 2003
6.484
6.506
6.480
6.502
87,980
-0.00(-0.07%)
May 02, 2003
6.484
6.506
6.466
6.506
105,531
+0.03(+0.41%)
May 01, 2003
6.431
6.480
6.431
6.480
51,078
+0.04(+0.55%)
Apr 30, 2003
6.462
6.462
6.435
6.444
106,206
-0.02(-0.28%)
Apr 29, 2003
6.453
6.480
6.444
6.462
97,431
-0.03(-0.41%)
Apr 28, 2003
6.395
6.488
6.386
6.488
111,157
+0.09(+1.39%)
Apr 25, 2003
6.368
6.400
6.364
6.400
68,854
+0.01(+0.21%)
Apr 24, 2003
6.422
6.422
6.368
6.386
141,984
-0.02(-0.35%)
Apr 23, 2003
6.368
6.422
6.368
6.408
106,881
+0.04(+0.70%)
Apr 22, 2003
6.386
6.391
6.360
6.364
92,480
-0.02(-0.28%)
Apr 21, 2003
6.346
6.382
6.346
6.382
42,077
+0.01(+0.21%)
Apr 17, 2003
6.377
6.391
6.360
6.368
40,052
+0.01(+0.21%)
Apr 16, 2003
6.346
6.355
6.337
6.355
26,551
+0.02(+0.28%)
Apr 15, 2003
6.355
6.391
6.324
6.337
83,255
-0.02(-0.28%)
Apr 14, 2003
6.342
6.377
6.324
6.355
61,428
-0.00(-0.07%)
Apr 11, 2003
6.395
6.395
6.333
6.360
94,281
-0.02(-0.28%)
Apr 10, 2003
6.364
6.391
6.342
6.377
60,078
+0.03(+0.42%)
Apr 09, 2003
6.355
6.360
6.337
6.351
42,077
+0.01(+0.21%)
Apr 08, 2003
6.346
6.355
6.333
6.337
58,053
-0.00(-0.07%)
Apr 07, 2003
6.346
6.346
6.315
6.342
82,355
+0.00(+0.00%)
Apr 04, 2003
6.333
6.355
6.297
6.342
93,381
+0.00(+0.00%)
Apr 03, 2003
6.355
6.364
6.320
6.342
90,905
+0.01(+0.14%)
Apr 02, 2003
6.351
6.386
6.333
6.333
76,054
-0.02(-0.35%)
Apr 01, 2003
6.328
6.377
6.328
6.355
71,329
+0.03(+0.42%)
Mar 31, 2003
6.337
6.355
6.306
6.328
146,259
+0.02(+0.28%)
Mar 28, 2003
6.288
6.333
6.284
6.311
63,679
+0.03(+0.50%)
Mar 27, 2003
6.253
6.280
6.253
6.280
22,051
+0.02(+0.36%)
Mar 26, 2003
6.217
6.257
6.200
6.257
81,005
+0.04(+0.57%)
Mar 25, 2003
6.191
6.222
6.173
6.222
71,554
+0.03(+0.50%)
Mar 24, 2003
6.177
6.191
6.155
6.191
76,054
+0.04(+0.58%)
Mar 21, 2003
6.253
6.253
6.151
6.155
144,684
-0.08(-1.35%)
Mar 20, 2003
6.284
6.284
6.240
6.240
67,954
-0.03(-0.43%)
Mar 19, 2003
6.271
6.293
6.257
6.266
160,660
-0.04(-0.56%)
Mar 18, 2003
6.315
6.315
6.271
6.302
196,437
+0.01(+0.21%)
Mar 17, 2003
6.377
6.377
6.275
6.288
65,704
-0.06(-0.98%)
Mar 14, 2003
6.351
6.368
6.311
6.351
68,854
+0.01(+0.21%)
Mar 13, 2003
6.342
6.377
6.333
6.337
104,181
-0.05(-0.83%)
Mar 12, 2003
6.382
6.400
6.368
6.391
56,928
+0.00(+0.07%)
Mar 11, 2003
6.364
6.386
6.355
6.386
72,229
+0.03(+0.49%)
Mar 10, 2003
6.324
6.355
6.315
6.355
40,952
+0.06(+0.92%)
Mar 07, 2003
6.311
6.328
6.293
6.297
53,778
+0.01(+0.14%)
Mar 06, 2003
6.315
6.333
6.280
6.288
61,879
-0.06(-0.91%)
Mar 05, 2003
6.346
6.355
6.333
6.346
52,653
+0.00(+0.00%)
Mar 04, 2003
6.333
6.373
6.333
6.346
84,830
-0.02(-0.35%)
Mar 03, 2003
6.337
6.417
6.337
6.368
91,805
+0.03(+0.49%)
Feb 28, 2003
6.342
6.368
6.328
6.337
71,554
+0.00(+0.07%)
Feb 27, 2003
6.368
6.373
6.320
6.333
32,852
-0.01(-0.14%)
Feb 26, 2003
6.342
6.355
6.293
6.342
67,954
+0.00(+0.00%)
Feb 25, 2003
6.333
6.342
6.271
6.342
57,378
+0.02(+0.35%)
Feb 24, 2003
6.275
6.342
6.275
6.320
59,853
+0.05(+0.85%)
Feb 21, 2003
6.280
6.297
6.240
6.266
48,378
-0.00(-0.07%)
Feb 20, 2003
6.257
6.275
6.222
6.271
44,552
+0.02(+0.28%)
Feb 19, 2003
6.244
6.253
6.177
6.253
65,704
+0.03(+0.50%)
Feb 18, 2003
6.217
6.222
6.186
6.222
59,178
+0.01(+0.14%)
Feb 14, 2003
6.155
6.217
6.151
6.213
112,957
+0.01(+0.22%)
Feb 13, 2003
6.253
6.266
6.200
6.200
58,728
-0.07(-1.06%)
Feb 12, 2003
6.275
6.311
6.266
6.266
47,478
-0.07(-1.05%)
Feb 11, 2003
6.346
6.355
6.297
6.333
70,654
+0.03(+0.49%)
Feb 10, 2003
6.320
6.377
6.302
6.302
65,929
-0.01(-0.14%)
Feb 07, 2003
6.253
6.311
6.253
6.311
131,858
+0.04(+0.71%)
Feb 06, 2003
6.271
6.288
6.257
6.266
42,977
+0.01(+0.14%)
Feb 05, 2003
6.257
6.257
6.231
6.257
112,282
+0.00(+0.07%)
Feb 04, 2003
6.226
6.266
6.222
6.253
115,657
+0.02(+0.29%)
Feb 03, 2003
6.217
6.235
6.177
6.235
143,109
+0.03(+0.43%)
Jan 31, 2003
6.173
6.222
6.168
6.208
146,709
+0.03(+0.43%)
Jan 30, 2003
6.213
6.222
6.177
6.182
73,804
-0.02(-0.29%)
Jan 29, 2003
6.177
6.217
6.168
6.200
99,006
+0.04(+0.58%)
Jan 28, 2003
6.111
6.195
6.102
6.164
282,168
+0.05(+0.87%)
Jan 27, 2003
6.106
6.115
6.084
6.111
103,956
+0.01(+0.22%)
Jan 24, 2003
6.071
6.106
6.066
6.097
56,478
+0.03(+0.51%)
Jan 23, 2003
6.097
6.102
6.057
6.066
94,056
-0.02(-0.36%)
Jan 22, 2003
6.093
6.106
6.066
6.088
180,236
+0.00(+0.00%)
Jan 21, 2003
6.053
6.097
6.053
6.088
90,905
+0.03(+0.44%)
Jan 17, 2003
6.017
6.075
6.017
6.062
93,381
+0.05(+0.89%)
Jan 16, 2003
6.008
6.040
6.008
6.008
33,752
+0.00(+0.00%)
Jan 15, 2003
6.000
6.022
6.000
6.008
66,154
+0.01(+0.15%)
Jan 14, 2003
6.013
6.040
6.000
6.000
107,781
-0.05(-0.81%)
Jan 13, 2003
6.075
6.084
6.031
6.048
39,377
-0.01(-0.22%)
Jan 10, 2003
6.035
6.066
6.031
6.062
122,407
+0.01(+0.22%)
Jan 09, 2003
6.133
6.133
6.022
6.048
130,733
-0.11(-1.80%)
Jan 08, 2003
6.177
6.200
6.133
6.160
72,229
-0.01(-0.14%)
Jan 07, 2003
6.182
6.208
6.155
6.168
76,279
-0.03(-0.43%)
Jan 06, 2003
6.222
6.226
6.191
6.195
77,180
-0.03(-0.43%)
Jan 03, 2003
6.200
6.222
6.200
6.222
33,302
+0.00(+0.07%)
Jan 02, 2003
6.244
6.257
6.204
6.217
59,628
-0.01(-0.21%)
Dec 31, 2002
6.177
6.262
6.177
6.231
213,313
+0.01(+0.14%)
Dec 30, 2002
6.204
6.222
6.160
6.222
88,430
+0.02(+0.36%)
Dec 27, 2002
6.137
6.222
6.133
6.200
89,555
+0.07(+1.09%)
Dec 26, 2002
6.088
6.133
6.088
6.133
35,327
+0.02(+0.36%)
Dec 24, 2002
6.075
6.111
6.075
6.111
29,926
+0.04(+0.66%)
Dec 23, 2002
6.048
6.071
6.031
6.071
56,928
+0.02(+0.29%)
Dec 20, 2002
6.044
6.088
6.044
6.053
74,029
+0.01(+0.15%)
Dec 19, 2002
6.053
6.057
6.026
6.044
44,777
+0.00(+0.00%)
Dec 18, 2002
6.022
6.053
6.022
6.044
81,005
+0.02(+0.37%)
Dec 17, 2002
6.031
6.031
5.986
6.022
134,558
+0.00(+0.00%)
Dec 16, 2002
6.044
6.044
6.004
6.022
90,230
-0.04(-0.59%)
Dec 13, 2002
6.066
6.066
6.013
6.057
111,382
+0.01(+0.22%)
Dec 12, 2002
6.062
6.133
6.040
6.044
130,283
-0.04(-0.66%)
Dec 11, 2002
6.097
6.111
6.084
6.084
51,753
-0.02(-0.36%)
Dec 10, 2002
6.111
6.137
6.084
6.106
37,127
+0.02(+0.29%)
Dec 09, 2002
6.133
6.133
6.080
6.088
57,153
-0.02(-0.36%)
Dec 06, 2002
6.093
6.133
6.088
6.111
71,104
-0.01(-0.22%)
Dec 05, 2002
6.102
6.124
6.080
6.124
48,378
+0.02(+0.36%)
Dec 04, 2002
6.053
6.106
6.053
6.102
51,078
+0.05(+0.81%)
Dec 03, 2002
6.048
6.097
6.048
6.053
87,305
-0.02(-0.29%)
Dec 02, 2002
6.080
6.097
6.044
6.071
33,527
+0.00(+0.00%)
Nov 29, 2002
6.048
6.133
6.048
6.071
128,258
+0.04(+0.59%)
Nov 27, 2002
6.075
6.075
6.022
6.035
93,381
-0.01(-0.22%)
Nov 26, 2002
6.057
6.062
6.031
6.048
67,504
+0.00(+0.07%)
Nov 25, 2002
6.035
6.048
5.973
6.044
129,833
+0.01(+0.22%)
Nov 22, 2002
6.000
6.035
5.991
6.031
56,928
+0.02(+0.37%)
Nov 21, 2002
6.048
6.057
6.008
6.008
85,055
-0.06(-0.95%)
Nov 20, 2002
6.044
6.088
6.031
6.066
94,281
-0.01(-0.15%)
Nov 19, 2002
6.062
6.097
6.013
6.075
108,682
+0.02(+0.37%)
Nov 18, 2002
6.057
6.062
6.004
6.053
38,477
+0.02(+0.37%)
Nov 15, 2002
6.071
6.088
6.022
6.031
36,677
-0.06(-0.95%)
Nov 14, 2002
6.115
6.133
6.062
6.088
176,186
-0.04(-0.72%)
Nov 13, 2002
6.120
6.137
6.115
6.133
41,177
+0.02(+0.36%)
Nov 12, 2002
6.133
6.137
6.102
6.111
51,078
-0.01(-0.22%)
Nov 11, 2002
6.133
6.142
6.111
6.124
41,402
+0.01(+0.15%)
Nov 08, 2002
6.111
6.142
6.111
6.115
46,803
+0.03(+0.44%)
Nov 07, 2002
6.111
6.120
6.062
6.088
124,883
+0.02(+0.37%)
Nov 06, 2002
6.124
6.124
6.031
6.066
87,080
-0.06(-1.02%)
Nov 05, 2002
6.075
6.137
6.075
6.128
67,504
+0.03(+0.51%)
Nov 04, 2002
6.128
6.128
6.075
6.097
59,403
-0.01(-0.15%)
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.