Sign In  |  Register  |  About San Rafael  |  Contact Us

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

  • Search Hotels in San Rafael

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

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

13.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.373 4.663 4.225 4.463 224,620 +0.11(+2.44%)
Oct 30, 2008 4.262 4.561 4.262 4.356 163,067 +0.00(+0.00%)
Oct 29, 2008 4.360 4.454 4.274 4.356 215,515 +0.04(+0.95%)
Oct 28, 2008 4.299 4.360 4.246 4.315 178,933 +0.03(+0.67%)
Oct 27, 2008 4.176 4.450 4.176 4.287 269,436 -0.06(-1.41%)
Oct 24, 2008 4.197 4.504 4.197 4.348 233,716 +0.13(+3.01%)
Oct 23, 2008 4.008 4.221 4.008 4.221 252,182 +0.33(+8.53%)
Oct 22, 2008 3.812 3.943 3.795 3.889 351,599 +0.08(+2.15%)
Oct 21, 2008 3.816 3.871 3.771 3.808 255,465 -0.04(-0.96%)
Oct 20, 2008 3.763 3.877 3.742 3.844 347,105 +0.12(+3.19%)
Oct 17, 2008 3.611 3.779 3.603 3.726 167,805 +0.00(+0.00%)
Oct 16, 2008 3.607 3.746 3.488 3.726 204,870 +0.20(+5.57%)
Oct 15, 2008 3.713 3.713 3.480 3.529 245,509 -0.27(-7.21%)
Oct 14, 2008 4.176 4.176 3.787 3.803 282,637 +0.02(+0.43%)
Oct 13, 2008 3.288 3.812 3.288 3.787 377,786 +0.55(+17.09%)
Oct 10, 2008 3.222 3.304 2.702 3.234 616,610 -0.24(-6.87%)
Oct 09, 2008 3.798 3.820 3.351 3.473 354,842 -0.37(-9.63%)
Oct 08, 2008 4.067 4.067 3.502 3.843 273,019 -0.27(-6.53%)
Oct 07, 2008 4.250 4.312 4.087 4.112 239,017 -0.14(-3.25%)
Oct 06, 2008 4.697 4.730 4.120 4.250 231,515 -0.48(-10.15%)
Oct 03, 2008 4.722 4.840 4.718 4.730 87,840 -0.02(-0.51%)
Oct 02, 2008 4.880 4.880 4.718 4.754 171,829 +0.06(+1.30%)
Oct 01, 2008 4.697 4.770 4.563 4.693 148,165 +0.16(+3.50%)
Sep 30, 2008 4.514 4.583 4.412 4.535 191,535 +0.02(+0.45%)
Sep 29, 2008 4.799 4.799 4.510 4.514 153,589 -0.34(-7.04%)
Sep 26, 2008 4.840 4.864 4.783 4.856 0 -0.02(-0.50%)
Sep 25, 2008 4.681 4.880 4.681 4.880 96,702 +0.15(+3.09%)
Sep 24, 2008 4.665 4.734 4.622 4.734 99,709 +0.12(+2.56%)
Sep 23, 2008 4.762 4.762 4.571 4.616 270,774 -0.24(-5.02%)
Sep 22, 2008 5.043 5.043 4.766 4.860 185,228 -0.22(-4.40%)
Sep 19, 2008 4.884 5.254 4.884 5.084 0 +0.30(+6.20%)
Sep 18, 2008 4.962 5.120 4.722 4.787 223,926 -0.26(-5.16%)
Sep 17, 2008 5.027 5.096 4.949 5.047 168,015 -0.05(-1.04%)
Sep 16, 2008 5.222 5.222 5.063 5.100 153,092 -0.08(-1.49%)
Sep 15, 2008 5.275 5.301 5.006 5.177 130,932 -0.14(-2.68%)
Sep 12, 2008 5.295 5.332 5.291 5.319 123,192 -0.00(-0.08%)
Sep 11, 2008 5.303 5.323 5.295 5.323 102,989 +0.02(+0.36%)
Sep 10, 2008 5.312 5.316 5.276 5.304 93,684 +0.00(+0.08%)
Sep 09, 2008 5.329 5.329 5.292 5.300 81,514 -0.02(-0.38%)
Sep 08, 2008 5.296 5.325 5.296 5.321 78,441 +0.02(+0.38%)
Sep 05, 2008 5.304 5.325 5.280 5.300 0 -0.01(-0.23%)
Sep 04, 2008 5.341 5.341 5.296 5.312 100,300 -0.02(-0.30%)
Sep 03, 2008 5.333 5.341 5.312 5.329 78,626 -0.00(-0.08%)
Sep 02, 2008 5.304 5.345 5.284 5.333 110,483 +0.09(+1.62%)
Aug 29, 2008 5.300 5.300 5.244 5.248 103,066 +0.01(+0.15%)
Aug 28, 2008 5.244 5.264 5.240 5.240 44,288 -0.02(-0.31%)
Aug 27, 2008 5.244 5.264 5.212 5.256 50,897 +0.01(+0.23%)
Aug 26, 2008 5.150 5.264 5.150 5.244 196,301 +0.08(+1.57%)
Aug 25, 2008 5.138 5.163 5.122 5.163 60,027 +0.03(+0.55%)
Aug 22, 2008 5.106 5.163 5.106 5.134 88,196 -0.01(-0.16%)
Aug 21, 2008 5.134 5.142 5.110 5.142 151,329 +0.03(+0.55%)
Aug 20, 2008 5.098 5.126 5.090 5.114 119,964 +0.01(+0.24%)
Aug 19, 2008 5.146 5.167 5.102 5.102 132,221 -0.08(-1.49%)
Aug 18, 2008 5.118 5.179 5.110 5.179 121,342 +0.06(+1.11%)
Aug 15, 2008 5.130 5.163 5.122 5.122 0 -0.04(-0.71%)
Aug 14, 2008 5.110 5.163 5.110 5.159 94,005 +0.02(+0.39%)
Aug 13, 2008 5.122 5.159 5.122 5.138 107,257 -0.04(-0.86%)
Aug 12, 2008 5.199 5.220 5.167 5.183 112,209 -0.05(-1.01%)
Aug 11, 2008 5.244 5.244 5.211 5.236 96,097 -0.03(-0.62%)
Aug 08, 2008 5.248 5.268 5.186 5.268 111,527 +0.08(+1.48%)
Aug 07, 2008 5.183 5.203 5.159 5.191 83,605 +0.00(+0.00%)
Aug 06, 2008 5.175 5.203 5.142 5.191 129,472 +0.01(+0.23%)
Aug 05, 2008 5.142 5.191 5.134 5.179 55,044 -0.00(-0.08%)
Aug 04, 2008 5.130 5.191 5.130 5.183 73,895 +0.04(+0.79%)
Aug 01, 2008 5.171 5.187 5.126 5.142 94,299 -0.03(-0.55%)
Jul 31, 2008 5.150 5.173 5.142 5.171 94,309 +0.02(+0.39%)
Jul 30, 2008 5.122 5.167 5.106 5.150 140,057 +0.02(+0.39%)
Jul 29, 2008 5.130 5.130 5.094 5.130 90,948 +0.04(+0.72%)
Jul 28, 2008 5.078 5.106 5.078 5.094 36,343 +0.02(+0.40%)
Jul 25, 2008 5.094 5.098 5.053 5.074 139,178 -0.02(-0.40%)
Jul 24, 2008 5.086 5.107 5.078 5.094 56,143 -0.03(-0.63%)
Jul 23, 2008 5.142 5.142 5.098 5.126 108,369 +0.01(+0.16%)
Jul 22, 2008 5.025 5.130 5.017 5.118 169,804 +0.04(+0.88%)
Jul 21, 2008 5.041 5.074 5.029 5.074 80,385 +0.01(+0.24%)
Jul 18, 2008 5.126 5.126 5.053 5.061 108,470 -0.07(-1.34%)
Jul 17, 2008 5.130 5.211 5.114 5.130 166,139 +0.02(+0.32%)
Jul 16, 2008 5.134 5.134 5.110 5.114 137,074 -0.03(-0.63%)
Jul 15, 2008 5.264 5.264 5.130 5.146 138,131 -0.13(-2.38%)
Jul 14, 2008 5.272 5.325 5.260 5.272 79,800 -0.04(-0.69%)
Jul 11, 2008 5.292 5.341 5.292 5.308 82,884 -0.04(-0.68%)
Jul 10, 2008 5.365 5.365 5.316 5.345 51,258 -0.02(-0.45%)
Jul 09, 2008 5.381 5.381 5.300 5.369 90,044 +0.05(+0.91%)
Jul 08, 2008 5.296 5.321 5.280 5.321 117,768 +0.03(+0.61%)
Jul 07, 2008 5.284 5.308 5.284 5.288 53,031 +0.02(+0.38%)
Jul 04, 2008 5.288 5.296 5.260 5.268 44,562 +0.00(+0.00%)
Jul 03, 2008 5.288 5.296 5.260 5.268 44,562 -0.03(-0.54%)
Jul 02, 2008 5.244 5.300 5.244 5.296 101,044 +0.04(+0.85%)
Jul 01, 2008 5.240 5.256 5.223 5.252 51,872 +0.03(+0.56%)
Jun 30, 2008 5.223 5.236 5.199 5.223 58,956 +0.03(+0.53%)
Jun 27, 2008 5.203 5.227 5.187 5.195 55,654 -0.03(-0.54%)
Jun 26, 2008 5.183 5.321 5.183 5.223 86,268 +0.01(+0.23%)
Jun 25, 2008 5.236 5.236 5.191 5.211 145,540 -0.04(-0.69%)
Jun 24, 2008 5.163 5.248 5.163 5.248 103,741 +0.04(+0.86%)
Jun 23, 2008 5.325 5.325 5.183 5.203 127,160 -0.10(-1.83%)
Jun 20, 2008 5.312 5.316 5.248 5.300 60,331 -0.00(-0.08%)
Jun 19, 2008 5.284 5.321 5.280 5.304 66,920 -0.00(-0.08%)
Jun 18, 2008 5.369 5.369 5.296 5.308 105,892 -0.08(-1.43%)
Jun 17, 2008 5.389 5.397 5.377 5.385 67,893 -0.01(-0.23%)
Jun 16, 2008 5.422 5.422 5.373 5.397 75,379 +0.01(+0.15%)
Jun 13, 2008 5.434 5.434 5.369 5.389 111,100 +0.02(+0.30%)
Jun 12, 2008 5.547 5.547 5.365 5.373 165,492 -0.07(-1.34%)
Jun 11, 2008 5.450 5.470 5.442 5.446 99,999 -0.03(-0.59%)
Jun 10, 2008 5.458 5.487 5.458 5.478 146,849 -0.00(-0.07%)
Jun 09, 2008 5.454 5.491 5.450 5.483 47,242 +0.02(+0.30%)
Jun 06, 2008 5.462 5.487 5.458 5.466 72,183 -0.03(-0.52%)
Jun 05, 2008 5.466 5.495 5.436 5.495 80,706 +0.04(+0.67%)
Jun 04, 2008 5.474 5.491 5.454 5.458 50,401 -0.02(-0.44%)
Jun 03, 2008 5.478 5.503 5.466 5.483 101,268 -0.00(-0.07%)
Jun 02, 2008 5.499 5.519 5.470 5.487 156,688 -0.02(-0.29%)
May 30, 2008 5.495 5.507 5.483 5.503 86,618 +0.00(+0.00%)
May 29, 2008 5.507 5.523 5.491 5.503 76,201 +0.00(+0.00%)
May 28, 2008 5.519 5.527 5.491 5.503 76,026 +0.01(+0.15%)
May 27, 2008 5.495 5.519 5.478 5.495 104,069 +0.01(+0.22%)
May 26, 2008 5.474 5.499 5.474 5.483 0 +0.00(+0.00%)
May 23, 2008 5.474 5.499 5.474 5.483 104,958 -0.01(-0.15%)
May 22, 2008 5.503 5.539 5.474 5.491 131,280 +0.01(+0.22%)
May 21, 2008 5.507 5.539 5.478 5.478 134,063 -0.02(-0.29%)
May 20, 2008 5.499 5.519 5.487 5.495 124,083 +0.01(+0.15%)
May 19, 2008 5.507 5.523 5.487 5.487 129,205 -0.02(-0.37%)
May 16, 2008 5.543 5.543 5.499 5.507 71,879 -0.03(-0.58%)
May 15, 2008 5.547 5.547 5.495 5.539 70,230 +0.02(+0.37%)
May 14, 2008 5.491 5.523 5.491 5.519 70,553 +0.03(+0.59%)
May 13, 2008 5.499 5.503 5.478 5.487 55,140 -0.03(-0.51%)
May 12, 2008 5.491 5.515 5.470 5.515 69,449 +0.02(+0.44%)
May 09, 2008 5.450 5.491 5.450 5.491 53,690 +0.03(+0.52%)
May 08, 2008 5.450 5.468 5.446 5.462 79,459 -0.01(-0.22%)
May 07, 2008 5.446 5.483 5.446 5.474 61,682 +0.02(+0.30%)
May 06, 2008 5.414 5.466 5.414 5.458 113,091 +0.03(+0.52%)
May 05, 2008 5.446 5.458 5.418 5.430 78,493 -0.01(-0.22%)
May 02, 2008 5.458 5.458 5.406 5.442 162,558 -0.00(-0.07%)
May 01, 2008 5.454 5.470 5.446 5.446 272,175 -0.02(-0.30%)
Apr 30, 2008 5.466 5.474 5.446 5.462 103,602 +0.00(+0.00%)
Apr 29, 2008 5.458 5.478 5.450 5.462 76,851 -0.03(-0.52%)
Apr 28, 2008 5.430 5.499 5.430 5.491 95,309 +0.04(+0.74%)
Apr 25, 2008 5.442 5.478 5.442 5.450 74,366 +0.00(+0.00%)
Apr 24, 2008 5.507 5.519 5.449 5.450 120,769 -0.04(-0.81%)
Apr 23, 2008 5.511 5.523 5.487 5.495 127,057 -0.03(-0.51%)
Apr 22, 2008 5.519 5.523 5.503 5.523 67,585 +0.03(+0.59%)
Apr 21, 2008 5.487 5.495 5.474 5.491 161,373 -0.01(-0.22%)
Apr 18, 2008 5.499 5.535 5.496 5.503 89,651 +0.02(+0.44%)
Apr 17, 2008 5.462 5.487 5.458 5.478 106,381 +0.01(+0.22%)
Apr 16, 2008 5.438 5.474 5.422 5.466 112,394 +0.06(+1.20%)
Apr 15, 2008 5.450 5.466 5.387 5.402 148,209 -0.06(-1.04%)
Apr 14, 2008 5.458 5.507 5.450 5.458 133,508 -0.01(-0.22%)
Apr 11, 2008 5.491 5.523 5.455 5.470 172,877 -0.04(-0.73%)
Apr 10, 2008 5.446 5.511 5.426 5.511 105,022 +0.06(+1.19%)
Apr 09, 2008 5.385 5.458 5.385 5.446 77,794 +0.04(+0.75%)
Apr 08, 2008 5.434 5.442 5.406 5.406 134,226 -0.04(-0.74%)
Apr 07, 2008 5.389 5.446 5.381 5.446 163,492 +0.04(+0.75%)
Apr 04, 2008 5.422 5.422 5.369 5.406 156,083 +0.00(+0.07%)
Apr 03, 2008 5.316 5.402 5.316 5.402 201,278 +0.06(+1.14%)
Apr 02, 2008 5.329 5.361 5.312 5.341 284,259 +0.01(+0.23%)
Apr 01, 2008 5.296 5.333 5.292 5.329 180,039 +0.06(+1.15%)
Mar 31, 2008 5.240 5.268 5.207 5.268 262,526 +0.06(+1.25%)
Mar 28, 2008 5.183 5.211 5.183 5.203 52,604 +0.01(+0.23%)
Mar 27, 2008 5.215 5.219 5.183 5.191 139,677 -0.01(-0.16%)
Mar 26, 2008 5.175 5.219 5.163 5.199 117,803 +0.04(+0.86%)
Mar 25, 2008 5.122 5.159 5.118 5.155 110,147 +0.02(+0.39%)
Mar 24, 2008 5.086 5.138 5.086 5.134 104,961 +0.02(+0.48%)
Mar 21, 2008 5.061 5.110 5.061 5.110 150,230 +0.00(+0.00%)
Mar 20, 2008 5.061 5.110 5.061 5.110 150,230 +0.02(+0.40%)
Mar 19, 2008 5.094 5.134 5.090 5.090 68,409 -0.02(-0.32%)
Mar 18, 2008 4.989 5.146 4.989 5.106 210,169 +0.08(+1.53%)
Mar 17, 2008 5.078 5.078 4.989 5.029 127,975 -0.06(-1.11%)
Mar 14, 2008 5.082 5.134 5.045 5.086 126,941 -0.02(-0.32%)
Mar 13, 2008 5.061 5.203 5.061 5.102 165,715 +0.00(+0.00%)
Mar 12, 2008 5.126 5.160 5.090 5.102 149,909 -0.07(-1.33%)
Mar 11, 2008 5.223 5.248 5.150 5.171 145,957 -0.04(-0.70%)
Mar 10, 2008 5.236 5.260 5.203 5.207 197,025 -0.04(-0.85%)
Mar 07, 2008 5.260 5.296 5.203 5.252 137,313 -0.02(-0.31%)
Mar 06, 2008 5.345 5.362 5.248 5.268 284,765 -0.07(-1.29%)
Mar 05, 2008 5.304 5.377 5.280 5.337 200,784 +0.10(+1.85%)
Mar 04, 2008 5.211 5.240 4.936 5.240 380,465 +0.05(+0.94%)
Mar 03, 2008 5.102 5.191 5.102 5.191 430,587 +0.08(+1.58%)
Feb 29, 2008 5.138 5.159 5.082 5.110 331,676 -0.11(-2.17%)
Feb 28, 2008 5.308 5.308 5.211 5.223 222,764 -0.12(-2.20%)
Feb 27, 2008 5.385 5.397 5.321 5.341 189,670 -0.04(-0.83%)
Feb 26, 2008 5.393 5.405 5.373 5.385 88,908 +0.00(+0.00%)
Feb 25, 2008 5.377 5.397 5.345 5.385 132,986 +0.06(+1.06%)
Feb 22, 2008 5.377 5.393 5.284 5.329 358,324 -0.06(-1.20%)
Feb 21, 2008 5.458 5.458 5.377 5.393 193,869 -0.09(-1.62%)
Feb 20, 2008 5.450 5.503 5.410 5.483 306,896 -0.06(-1.10%)
Feb 19, 2008 5.535 5.709 5.414 5.543 474,510 +0.18(+3.40%)
Feb 18, 2008 5.167 5.365 5.094 5.361 0 +0.00(+0.00%)
Feb 15, 2008 5.167 5.365 5.094 5.361 335,159 +0.09(+1.69%)
Feb 14, 2008 5.458 5.458 5.268 5.272 534,296 -0.21(-3.91%)
Feb 13, 2008 5.640 5.661 5.458 5.487 282,777 -0.18(-3.21%)
Feb 12, 2008 5.649 5.685 5.649 5.669 123,730 +0.00(+0.07%)
Feb 11, 2008 5.653 5.677 5.649 5.665 77,794 -0.00(-0.07%)
Feb 08, 2008 5.632 5.677 5.628 5.669 102,244 +0.01(+0.21%)
Feb 07, 2008 5.657 5.709 5.657 5.657 129,904 -0.01(-0.14%)
Feb 06, 2008 5.693 5.693 5.665 5.665 84,754 -0.04(-0.71%)
Feb 05, 2008 5.644 5.705 5.640 5.705 195,845 +0.04(+0.71%)
Feb 04, 2008 5.644 5.665 5.636 5.665 127,929 +0.04(+0.79%)
Feb 01, 2008 5.628 5.657 5.596 5.620 116,175 -0.01(-0.14%)
Jan 31, 2008 5.657 5.657 5.612 5.628 102,491 -0.03(-0.50%)
Jan 30, 2008 5.653 5.673 5.653 5.657 120,280 -0.01(-0.14%)
Jan 29, 2008 5.649 5.665 5.636 5.665 74,337 +0.04(+0.65%)
Jan 28, 2008 5.628 5.644 5.620 5.628 91,377 -0.02(-0.36%)
Jan 25, 2008 5.685 5.685 5.628 5.649 96,811 -0.04(-0.64%)
Jan 24, 2008 5.685 5.697 5.669 5.685 87,920 +0.01(+0.14%)
Jan 23, 2008 5.608 5.685 5.600 5.677 161,022 +0.06(+1.15%)
Jan 22, 2008 5.418 5.612 5.414 5.612 233,137 +0.12(+2.14%)
Jan 21, 2008 5.588 5.604 5.462 5.495 0 +0.00(+0.00%)
Jan 18, 2008 5.588 5.604 5.462 5.495 213,626 -0.11(-1.88%)
Jan 17, 2008 5.689 5.701 5.572 5.600 226,666 -0.11(-1.99%)
Jan 16, 2008 5.713 5.734 5.697 5.713 110,394 +0.01(+0.14%)
Jan 15, 2008 5.689 5.721 5.673 5.705 134,029 +0.01(+0.21%)
Jan 14, 2008 5.653 5.705 5.632 5.693 276,603 +0.04(+0.72%)
Jan 11, 2008 5.644 5.665 5.644 5.653 90,390 +0.01(+0.22%)
Jan 10, 2008 5.644 5.649 5.624 5.640 85,875 +0.02(+0.36%)
Jan 09, 2008 5.649 5.649 5.604 5.620 109,653 +0.01(+0.14%)
Jan 08, 2008 5.596 5.644 5.591 5.612 259,809 +0.02(+0.36%)
Jan 07, 2008 5.572 5.604 5.572 5.592 180,780 +0.00(+0.07%)
Jan 04, 2008 5.608 5.608 5.547 5.588 131,690 +0.08(+1.40%)
Jan 03, 2008 5.406 5.568 5.406 5.511 316,858 +0.11(+2.02%)
Jan 02, 2008 5.381 5.402 5.353 5.402 139,042 +0.05(+0.98%)
Jan 01, 2008 5.321 5.389 5.321 5.349 334,640 +0.00(+0.00%)
Dec 31, 2007 5.321 5.389 5.321 5.349 334,640 +0.06(+1.15%)
Dec 28, 2007 5.325 5.325 5.268 5.288 182,261 +0.02(+0.38%)
Dec 27, 2007 5.231 5.296 5.231 5.268 281,564 +0.02(+0.46%)
Dec 26, 2007 5.264 5.292 5.244 5.244 139,289 -0.00(-0.08%)
Dec 24, 2007 5.175 5.292 5.175 5.248 288,951 +0.01(+0.15%)
Dec 21, 2007 5.304 5.304 5.227 5.240 304,263 -0.02(-0.46%)
Dec 20, 2007 5.240 5.292 5.236 5.264 220,541 -0.01(-0.15%)
Dec 19, 2007 5.284 5.300 5.227 5.272 174,358 -0.02(-0.31%)
Dec 18, 2007 5.248 5.312 5.248 5.288 245,238 +0.00(+0.00%)
Dec 17, 2007 5.361 5.373 5.288 5.288 169,419 -0.06(-1.06%)
Dec 14, 2007 5.365 5.393 5.341 5.345 162,010 -0.02(-0.38%)
Dec 13, 2007 5.361 5.458 5.361 5.365 289,445 -0.00(-0.08%)
Dec 12, 2007 5.458 5.458 5.365 5.369 221,035 -0.06(-1.04%)
Dec 11, 2007 5.478 5.483 5.406 5.426 179,545 -0.02(-0.37%)
Dec 10, 2007 5.466 5.483 5.426 5.446 177,075 +0.00(+0.00%)
Dec 07, 2007 5.491 5.491 5.426 5.446 236,594 -0.01(-0.15%)
Dec 06, 2007 5.357 5.483 5.353 5.454 638,410 +0.08(+1.43%)
Dec 05, 2007 5.397 5.397 5.365 5.377 272,651 -0.01(-0.23%)
Dec 04, 2007 5.385 5.406 5.361 5.389 226,221 +0.02(+0.38%)
Dec 03, 2007 5.402 5.402 5.357 5.369 147,686 +0.01(+0.15%)
Nov 30, 2007 5.377 5.393 5.357 5.361 179,051 +0.02(+0.30%)
Nov 29, 2007 5.341 5.369 5.308 5.345 305,251 +0.04(+0.76%)
Nov 28, 2007 5.300 5.316 5.256 5.304 453,678 +0.07(+1.31%)
Nov 27, 2007 5.195 5.292 5.195 5.236 247,461 +0.02(+0.31%)
Nov 26, 2007 5.191 5.219 5.150 5.219 202,019 +0.03(+0.62%)
Nov 23, 2007 5.175 5.223 5.163 5.187 73,843 +0.01(+0.23%)
Nov 21, 2007 5.122 5.203 5.122 5.175 183,496 +0.01(+0.16%)
Nov 20, 2007 5.110 5.203 5.086 5.167 294,878 +0.06(+1.11%)
Nov 19, 2007 5.029 5.130 5.029 5.110 334,146 +0.09(+1.86%)
Nov 16, 2007 5.122 5.138 5.017 5.017 340,073 -0.11(-2.06%)
Nov 15, 2007 5.142 5.146 5.086 5.122 231,161 -0.02(-0.47%)
Nov 14, 2007 5.244 5.244 5.106 5.146 254,376 -0.05(-0.94%)
Nov 13, 2007 5.195 5.223 5.163 5.195 140,524 +0.00(+0.00%)
Nov 12, 2007 5.211 5.223 5.187 5.195 81,499 -0.03(-0.54%)
Nov 09, 2007 5.223 5.276 5.211 5.223 95,576 -0.01(-0.23%)
Nov 08, 2007 5.312 5.312 5.215 5.236 174,852 -0.04(-0.77%)
Nov 07, 2007 5.341 5.341 5.276 5.276 161,022 -0.05(-0.99%)
Nov 06, 2007 5.284 5.345 5.284 5.329 191,399 +0.00(+0.08%)
Nov 05, 2007 5.227 5.333 5.227 5.325 86,194 -0.01(-0.23%)
Nov 02, 2007 5.337 5.365 5.337 5.337 77,794 -0.02(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.