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 California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 (%)
Nov 30, 2005
7.359
7.407
7.355
7.376
82,098
-0.01(-0.07%)
Nov 29, 2005
7.402
7.402
7.335
7.381
126,065
+0.01(+0.14%)
Nov 28, 2005
7.289
7.371
7.217
7.371
236,567
+0.12(+1.70%)
Nov 25, 2005
7.279
7.371
7.247
7.248
71,203
-0.05(-0.63%)
Nov 23, 2005
7.309
7.335
7.284
7.294
43,772
-0.01(-0.14%)
Nov 22, 2005
7.273
7.314
7.253
7.304
55,250
+0.01(+0.07%)
Nov 21, 2005
7.314
7.325
7.273
7.299
47,274
+0.03(+0.35%)
Nov 18, 2005
7.279
7.304
7.273
7.273
69,841
+0.02(+0.21%)
Nov 17, 2005
7.222
7.273
7.201
7.258
71,592
+0.06(+0.79%)
Nov 16, 2005
7.191
7.237
7.176
7.201
76,456
+0.03(+0.43%)
Nov 15, 2005
7.150
7.232
7.145
7.171
92,992
+0.02(+0.29%)
Nov 14, 2005
7.186
7.201
7.124
7.150
75,872
-0.04(-0.50%)
Nov 11, 2005
7.119
7.227
7.119
7.186
75,094
+0.01(+0.14%)
Nov 10, 2005
7.248
7.253
7.150
7.176
109,723
-0.09(-1.20%)
Nov 09, 2005
7.335
7.335
7.258
7.263
26,847
-0.05(-0.70%)
Nov 08, 2005
7.320
7.345
7.279
7.314
45,718
-0.02(-0.21%)
Nov 07, 2005
7.304
7.330
7.289
7.330
45,523
+0.05(+0.71%)
Nov 04, 2005
7.279
7.299
7.258
7.279
56,612
+0.00(+0.00%)
Nov 03, 2005
7.314
7.329
7.248
7.279
80,347
-0.03(-0.42%)
Nov 02, 2005
7.309
7.320
7.284
7.309
153,885
+0.01(+0.07%)
Nov 01, 2005
7.314
7.325
7.268
7.304
92,409
+0.03(+0.35%)
Oct 31, 2005
7.243
7.304
7.243
7.279
58,169
+0.00(+0.00%)
Oct 28, 2005
7.268
7.294
7.258
7.279
57,001
+0.04(+0.57%)
Oct 27, 2005
7.222
7.279
7.207
7.237
99,412
+0.02(+0.28%)
Oct 26, 2005
7.299
7.299
7.196
7.217
58,363
-0.07(-0.99%)
Oct 25, 2005
7.309
7.335
7.273
7.289
50,776
-0.01(-0.14%)
Oct 24, 2005
7.289
7.345
7.258
7.299
120,423
+0.04(+0.57%)
Oct 21, 2005
7.243
7.345
7.243
7.258
79,569
+0.02(+0.21%)
Oct 20, 2005
7.207
7.273
7.207
7.243
62,643
+0.01(+0.14%)
Oct 19, 2005
7.207
7.258
7.201
7.232
114,003
-0.01(-0.14%)
Oct 18, 2005
7.248
7.273
7.196
7.243
81,903
-0.02(-0.21%)
Oct 17, 2005
7.248
7.273
7.217
7.258
79,374
+0.02(+0.21%)
Oct 14, 2005
7.207
7.268
7.201
7.243
94,160
-0.05(-0.63%)
Oct 13, 2005
7.392
7.392
7.273
7.289
92,798
-0.10(-1.39%)
Oct 12, 2005
7.469
7.469
7.376
7.392
145,520
-0.03(-0.42%)
Oct 11, 2005
7.417
7.464
7.412
7.422
50,387
-0.04(-0.48%)
Oct 10, 2005
7.402
7.474
7.366
7.458
136,571
+0.08(+1.04%)
Oct 07, 2005
7.119
7.397
7.119
7.381
514,183
-0.03(-0.42%)
Oct 06, 2005
7.453
7.469
7.407
7.412
97,272
-0.05(-0.62%)
Oct 05, 2005
7.469
7.494
7.453
7.458
85,794
-0.03(-0.41%)
Oct 04, 2005
7.417
7.489
7.417
7.489
35,407
+0.04(+0.55%)
Oct 03, 2005
7.469
7.510
7.428
7.448
108,750
-0.04(-0.55%)
Sep 30, 2005
7.479
7.505
7.474
7.489
50,192
+0.03(+0.34%)
Sep 29, 2005
7.464
7.484
7.428
7.464
64,200
+0.04(+0.55%)
Sep 28, 2005
7.376
7.453
7.376
7.422
37,158
+0.02(+0.21%)
Sep 27, 2005
7.443
7.443
7.386
7.407
85,989
+0.01(+0.14%)
Sep 26, 2005
7.392
7.494
7.392
7.397
62,060
-0.06(-0.76%)
Sep 23, 2005
7.453
7.541
7.453
7.453
93,965
-0.07(-0.96%)
Sep 22, 2005
7.541
7.561
7.520
7.525
55,445
+0.01(+0.07%)
Sep 21, 2005
7.510
7.556
7.510
7.520
43,967
-0.03(-0.41%)
Sep 20, 2005
7.520
7.561
7.505
7.551
74,510
+0.05(+0.62%)
Sep 19, 2005
7.577
7.577
7.505
7.505
155,831
-0.05(-0.68%)
Sep 16, 2005
7.556
7.556
7.556
7.556
142,407
+0.03(+0.34%)
Sep 15, 2005
7.659
7.659
7.510
7.530
74,705
-0.09(-1.15%)
Sep 14, 2005
7.705
7.705
7.607
7.618
78,985
-0.06(-0.74%)
Sep 13, 2005
7.643
7.710
7.638
7.674
128,400
+0.06(+0.74%)
Sep 12, 2005
7.659
7.695
7.607
7.618
85,016
-0.06(-0.80%)
Sep 09, 2005
7.685
7.700
7.643
7.679
84,043
+0.04(+0.47%)
Sep 08, 2005
7.623
7.674
7.607
7.643
103,887
+0.01(+0.07%)
Sep 07, 2005
7.623
7.690
7.566
7.638
129,372
+0.07(+0.88%)
Sep 06, 2005
7.582
7.582
7.530
7.571
68,285
+0.04(+0.55%)
Sep 02, 2005
7.530
7.551
7.510
7.530
51,749
+0.00(+0.00%)
Sep 01, 2005
7.494
7.530
7.474
7.530
60,309
+0.07(+0.90%)
Aug 31, 2005
7.489
7.520
7.458
7.464
185,791
-0.02(-0.21%)
Aug 30, 2005
7.515
7.520
7.479
7.479
73,343
-0.01(-0.07%)
Aug 29, 2005
7.489
7.505
7.469
7.484
52,916
-0.01(-0.07%)
Aug 26, 2005
7.489
7.489
7.464
7.489
25,680
+0.00(+0.00%)
Aug 25, 2005
7.479
7.494
7.464
7.489
72,760
+0.02(+0.28%)
Aug 24, 2005
7.474
7.484
7.458
7.469
67,701
-0.01(-0.07%)
Aug 23, 2005
7.458
7.479
7.433
7.474
126,843
+0.02(+0.28%)
Aug 22, 2005
7.433
7.464
7.433
7.453
97,272
+0.03(+0.42%)
Aug 19, 2005
7.422
7.448
7.412
7.422
46,301
-0.01(-0.07%)
Aug 18, 2005
7.407
7.438
7.397
7.428
113,225
+0.02(+0.21%)
Aug 17, 2005
7.443
7.448
7.407
7.412
43,578
-0.02(-0.21%)
Aug 16, 2005
7.448
7.453
7.407
7.428
89,880
-0.02(-0.21%)
Aug 15, 2005
7.397
7.453
7.376
7.443
126,065
+0.04(+0.56%)
Aug 12, 2005
7.428
7.443
7.376
7.402
69,841
+0.01(+0.14%)
Aug 11, 2005
7.392
7.407
7.356
7.392
57,974
-0.04(-0.48%)
Aug 10, 2005
7.402
7.433
7.392
7.428
75,678
+0.03(+0.42%)
Aug 09, 2005
7.407
7.433
7.356
7.397
89,490
+0.01(+0.14%)
Aug 08, 2005
7.458
7.494
7.386
7.386
82,681
-0.09(-1.24%)
Aug 05, 2005
7.500
7.505
7.453
7.479
64,978
-0.05(-0.68%)
Aug 04, 2005
7.505
7.577
7.505
7.530
89,296
+0.02(+0.27%)
Aug 03, 2005
7.505
7.536
7.505
7.510
49,220
+0.01(+0.07%)
Aug 02, 2005
7.530
7.541
7.479
7.505
83,070
+0.01(+0.07%)
Aug 01, 2005
7.469
7.505
7.464
7.500
69,647
+0.01(+0.07%)
Jul 29, 2005
7.448
7.520
7.448
7.494
175,480
-0.05(-0.68%)
Jul 28, 2005
7.530
7.587
7.489
7.546
163,612
+0.06(+0.75%)
Jul 27, 2005
7.453
7.489
7.448
7.489
47,080
+0.06(+0.83%)
Jul 26, 2005
7.422
7.448
7.402
7.428
76,456
+0.04(+0.49%)
Jul 25, 2005
7.402
7.402
7.356
7.392
41,243
+0.01(+0.07%)
Jul 22, 2005
7.381
7.386
7.350
7.386
24,707
+0.06(+0.84%)
Jul 21, 2005
7.325
7.371
7.304
7.325
77,429
-0.02(-0.21%)
Jul 20, 2005
7.320
7.361
7.289
7.340
125,676
+0.02(+0.28%)
Jul 19, 2005
7.325
7.325
7.299
7.320
59,920
+0.02(+0.28%)
Jul 18, 2005
7.345
7.350
7.279
7.299
86,572
-0.05(-0.63%)
Jul 15, 2005
7.335
7.366
7.320
7.345
70,620
-0.03(-0.35%)
Jul 14, 2005
7.371
7.371
7.340
7.371
64,783
+0.01(+0.14%)
Jul 13, 2005
7.350
7.381
7.325
7.361
89,685
+0.01(+0.14%)
Jul 12, 2005
7.392
7.392
7.350
7.350
88,129
-0.06(-0.76%)
Jul 11, 2005
7.392
7.407
7.356
7.407
119,450
+0.02(+0.21%)
Jul 08, 2005
7.376
7.402
7.356
7.392
106,805
+0.03(+0.35%)
Jul 07, 2005
7.356
7.376
7.340
7.366
86,961
+0.02(+0.21%)
Jul 06, 2005
7.330
7.361
7.325
7.350
148,049
+0.05(+0.70%)
Jul 05, 2005
7.366
7.371
7.284
7.299
116,921
-0.05(-0.63%)
Jul 01, 2005
7.340
7.356
7.325
7.345
113,225
+0.02(+0.21%)
Jun 30, 2005
7.325
7.350
7.299
7.330
161,667
+0.01(+0.20%)
Jun 29, 2005
7.309
7.330
7.299
7.316
38,130
+0.03(+0.37%)
Jun 28, 2005
7.314
7.325
7.268
7.289
88,518
-0.01(-0.14%)
Jun 27, 2005
7.340
7.361
7.299
7.299
147,271
-0.01(-0.14%)
Jun 24, 2005
7.289
7.376
7.289
7.309
134,041
+0.03(+0.42%)
Jun 23, 2005
7.263
7.299
7.237
7.279
135,209
+0.03(+0.43%)
Jun 22, 2005
7.279
7.279
7.237
7.248
99,218
+0.00(+0.00%)
Jun 21, 2005
7.279
7.279
7.248
7.248
134,820
+0.01(+0.14%)
Jun 20, 2005
7.212
7.289
7.212
7.237
142,407
-0.01(-0.14%)
Jun 17, 2005
7.237
7.248
7.227
7.248
57,585
+0.02(+0.28%)
Jun 16, 2005
7.227
7.237
7.196
7.227
37,547
+0.03(+0.43%)
Jun 15, 2005
7.201
7.237
7.165
7.196
116,921
+0.01(+0.07%)
Jun 14, 2005
7.201
7.204
7.119
7.191
120,229
-0.04(-0.50%)
Jun 13, 2005
7.232
7.243
7.181
7.227
104,665
+0.03(+0.36%)
Jun 10, 2005
7.263
7.284
7.201
7.201
143,769
-0.06(-0.78%)
Jun 09, 2005
7.222
7.289
7.222
7.258
140,461
+0.01(+0.07%)
Jun 08, 2005
7.243
7.273
7.227
7.253
48,441
+0.01(+0.14%)
Jun 07, 2005
7.207
7.253
7.196
7.243
88,712
+0.04(+0.50%)
Jun 06, 2005
7.191
7.207
7.181
7.207
99,801
+0.04(+0.50%)
Jun 03, 2005
7.196
7.222
7.171
7.171
80,347
-0.02(-0.21%)
Jun 02, 2005
7.150
7.201
7.150
7.186
152,912
-0.02(-0.21%)
Jun 01, 2005
7.191
7.222
7.176
7.201
98,634
+0.01(+0.14%)
May 31, 2005
7.171
7.196
7.150
7.191
170,811
+0.04(+0.50%)
May 27, 2005
7.176
7.181
7.124
7.155
85,210
-0.02(-0.29%)
May 26, 2005
7.150
7.176
7.145
7.176
159,527
+0.03(+0.43%)
May 25, 2005
7.145
7.155
7.135
7.145
64,589
-0.01(-0.14%)
May 24, 2005
7.129
7.155
7.114
7.155
82,681
+0.03(+0.36%)
May 23, 2005
7.135
7.145
7.109
7.129
113,420
+0.02(+0.22%)
May 20, 2005
7.124
7.135
7.088
7.114
85,405
-0.02(-0.22%)
May 19, 2005
7.171
7.176
7.124
7.129
88,129
-0.03(-0.36%)
May 18, 2005
7.165
7.171
7.145
7.155
94,743
-0.01(-0.07%)
May 17, 2005
7.171
7.181
7.093
7.160
100,580
-0.03(-0.36%)
May 16, 2005
7.176
7.196
7.150
7.186
58,752
+0.02(+0.22%)
May 13, 2005
7.191
7.191
7.140
7.171
106,416
+0.02(+0.29%)
May 12, 2005
7.160
7.186
7.150
7.150
81,125
+0.02(+0.23%)
May 11, 2005
7.145
7.165
7.104
7.134
125,092
-0.05(-0.66%)
May 10, 2005
7.186
7.191
7.155
7.181
90,074
-0.01(-0.14%)
May 09, 2005
7.160
7.191
7.145
7.191
67,896
+0.03(+0.36%)
May 06, 2005
7.217
7.217
7.145
7.165
47,858
-0.05(-0.64%)
May 05, 2005
7.196
7.217
7.176
7.212
68,090
+0.02(+0.21%)
May 04, 2005
7.145
7.196
7.145
7.196
82,487
+0.03(+0.36%)
May 03, 2005
7.165
7.181
7.155
7.171
61,476
+0.00(+0.00%)
May 02, 2005
7.119
7.171
7.114
7.171
48,052
+0.02(+0.29%)
Apr 29, 2005
7.093
7.150
7.093
7.150
69,258
+0.03(+0.43%)
Apr 28, 2005
7.124
7.129
7.093
7.119
46,496
+0.01(+0.14%)
Apr 27, 2005
7.119
7.129
7.088
7.109
31,905
+0.03(+0.36%)
Apr 26, 2005
7.093
7.104
7.068
7.083
54,861
-0.02(-0.29%)
Apr 25, 2005
7.093
7.109
7.063
7.104
42,994
+0.03(+0.36%)
Apr 22, 2005
7.099
7.099
7.042
7.078
52,138
+0.02(+0.22%)
Apr 21, 2005
7.068
7.083
7.037
7.063
35,212
+0.00(+0.00%)
Apr 20, 2005
7.109
7.114
6.991
7.063
87,545
-0.05(-0.72%)
Apr 19, 2005
7.099
7.135
7.088
7.114
50,387
+0.02(+0.22%)
Apr 18, 2005
7.068
7.114
7.068
7.099
80,152
+0.03(+0.44%)
Apr 15, 2005
7.047
7.088
7.016
7.068
87,740
+0.04(+0.51%)
Apr 14, 2005
6.970
7.042
6.970
7.032
105,054
+0.04(+0.59%)
Apr 13, 2005
6.970
7.021
6.960
6.991
91,047
+0.03(+0.44%)
Apr 12, 2005
6.960
6.991
6.950
6.960
68,480
+0.02(+0.22%)
Apr 11, 2005
6.955
6.965
6.924
6.944
36,769
+0.01(+0.07%)
Apr 08, 2005
6.965
6.965
6.919
6.939
132,485
-0.02(-0.30%)
Apr 07, 2005
6.960
6.996
6.939
6.960
88,712
-0.01(-0.19%)
Apr 06, 2005
6.991
7.006
6.970
6.973
49,220
-0.02(-0.25%)
Apr 05, 2005
6.991
6.991
6.960
6.991
34,240
+0.04(+0.59%)
Apr 04, 2005
7.006
7.006
6.929
6.950
86,183
-0.03(-0.44%)
Apr 01, 2005
7.042
7.047
6.950
6.980
125,870
+0.02(+0.22%)
Mar 31, 2005
6.908
6.991
6.878
6.965
98,634
+0.10(+1.42%)
Mar 30, 2005
6.908
6.929
6.862
6.867
73,732
-0.03(-0.37%)
Mar 29, 2005
6.831
6.893
6.821
6.893
70,230
+0.08(+1.21%)
Mar 28, 2005
6.862
6.903
6.811
6.811
72,176
-0.06(-0.82%)
Mar 24, 2005
6.888
6.991
6.857
6.867
114,198
-0.01(-0.15%)
Mar 23, 2005
6.955
6.965
6.852
6.878
151,161
-0.06(-0.89%)
Mar 22, 2005
6.996
6.996
6.939
6.939
106,610
-0.02(-0.22%)
Mar 21, 2005
6.991
7.001
6.950
6.955
63,810
-0.03(-0.39%)
Mar 18, 2005
7.011
7.032
6.965
6.982
33,267
-0.02(-0.27%)
Mar 17, 2005
6.950
7.027
6.939
7.001
50,970
+0.03(+0.44%)
Mar 16, 2005
6.980
7.006
6.944
6.970
69,063
-0.01(-0.15%)
Mar 15, 2005
7.001
7.037
6.980
6.980
86,183
-0.02(-0.29%)
Mar 14, 2005
7.042
7.042
7.001
7.001
27,041
-0.02(-0.22%)
Mar 11, 2005
7.083
7.083
7.016
7.016
17,314
-0.09(-1.30%)
Mar 10, 2005
7.140
7.140
7.052
7.109
68,480
-0.01(-0.14%)
Mar 09, 2005
7.207
7.207
7.104
7.119
79,569
-0.07(-1.00%)
Mar 08, 2005
7.212
7.217
7.171
7.191
71,398
-0.02(-0.21%)
Mar 07, 2005
7.196
7.217
7.181
7.207
173,534
+0.02(+0.21%)
Mar 04, 2005
7.181
7.201
7.150
7.191
55,640
+0.03(+0.36%)
Mar 03, 2005
7.171
7.196
7.150
7.165
77,818
+0.00(+0.00%)
Mar 02, 2005
7.150
7.165
7.124
7.165
61,670
+0.04(+0.50%)
Mar 01, 2005
7.109
7.150
7.109
7.129
76,067
+0.00(+0.00%)
Feb 28, 2005
7.207
7.207
7.124
7.129
165,947
-0.03(-0.36%)
Feb 25, 2005
7.073
7.155
7.068
7.155
61,670
+0.06(+0.87%)
Feb 24, 2005
7.078
7.093
7.063
7.093
98,245
+0.02(+0.29%)
Feb 23, 2005
7.073
7.078
7.037
7.073
65,756
+0.03(+0.44%)
Feb 22, 2005
7.109
7.109
7.011
7.042
52,332
-0.03(-0.44%)
Feb 18, 2005
7.196
7.196
7.068
7.073
100,774
-0.15(-2.06%)
Feb 17, 2005
7.186
7.222
7.129
7.222
114,392
+0.04(+0.50%)
Feb 16, 2005
7.176
7.196
7.135
7.186
130,540
+0.04(+0.58%)
Feb 15, 2005
7.181
7.181
7.140
7.145
92,603
-0.03(-0.43%)
Feb 14, 2005
7.191
7.191
7.145
7.176
93,965
-0.02(-0.21%)
Feb 11, 2005
7.196
7.201
7.165
7.191
62,449
-0.02(-0.29%)
Feb 10, 2005
7.212
7.217
7.176
7.212
64,394
+0.00(+0.00%)
Feb 09, 2005
7.201
7.212
7.181
7.212
90,269
+0.01(+0.14%)
Feb 08, 2005
7.207
7.243
7.181
7.201
112,447
+0.00(+0.00%)
Feb 07, 2005
7.237
7.237
7.186
7.201
58,169
+0.01(+0.07%)
Feb 04, 2005
7.196
7.212
7.186
7.196
60,503
+0.02(+0.29%)
Feb 03, 2005
7.135
7.186
7.129
7.176
68,285
+0.03(+0.43%)
Feb 02, 2005
7.160
7.160
7.129
7.145
91,630
-0.01(-0.07%)
Feb 01, 2005
7.135
7.155
7.119
7.150
135,014
+0.01(+0.14%)
Jan 31, 2005
7.145
7.165
7.119
7.140
187,736
+0.01(+0.07%)
Jan 28, 2005
7.145
7.145
7.114
7.135
35,407
+0.03(+0.43%)
Jan 27, 2005
7.135
7.140
7.099
7.104
86,767
-0.03(-0.36%)
Jan 26, 2005
7.145
7.145
7.119
7.129
119,450
-0.01(-0.14%)
Jan 25, 2005
7.135
7.140
7.104
7.140
81,125
+0.02(+0.29%)
Jan 24, 2005
7.119
7.129
7.078
7.119
73,149
+0.05(+0.73%)
Jan 21, 2005
7.032
7.129
7.001
7.068
304,852
+0.05(+0.73%)
Jan 20, 2005
7.032
7.083
6.996
7.016
169,449
+0.01(+0.15%)
Jan 19, 2005
7.027
7.032
6.991
7.006
64,783
+0.02(+0.22%)
Jan 18, 2005
6.955
7.016
6.939
6.991
154,858
+0.03(+0.37%)
Jan 14, 2005
6.950
6.975
6.924
6.965
59,530
-0.01(-0.15%)
Jan 13, 2005
7.011
7.011
6.955
6.975
105,443
-0.03(-0.44%)
Jan 12, 2005
6.986
7.006
6.944
7.006
71,398
+0.04(+0.52%)
Jan 11, 2005
6.970
6.986
6.944
6.970
94,743
+0.02(+0.22%)
Jan 10, 2005
6.975
6.986
6.944
6.955
102,914
+0.01(+0.07%)
Jan 07, 2005
6.914
6.955
6.914
6.950
85,989
+0.03(+0.37%)
Jan 06, 2005
6.893
6.939
6.893
6.924
98,634
+0.01(+0.15%)
Jan 05, 2005
6.878
6.914
6.867
6.914
72,565
+0.02(+0.22%)
Jan 04, 2005
6.878
6.898
6.847
6.898
97,078
+0.02(+0.22%)
Jan 03, 2005
6.867
6.883
6.842
6.883
51,943
+0.03(+0.45%)
Dec 31, 2004
6.898
6.898
6.821
6.852
191,043
+0.01(+0.08%)
Dec 30, 2004
6.795
6.862
6.795
6.847
219,447
+0.05(+0.76%)
Dec 29, 2004
6.754
6.800
6.754
6.795
131,901
+0.04(+0.61%)
Dec 28, 2004
6.764
6.780
6.734
6.754
224,894
+0.01(+0.15%)
Dec 27, 2004
6.764
6.785
6.744
6.744
115,560
-0.05(-0.68%)
Dec 23, 2004
6.775
6.790
6.759
6.790
131,123
+0.04(+0.53%)
Dec 22, 2004
6.785
6.811
6.749
6.754
283,063
-0.04(-0.53%)
Dec 21, 2004
6.842
6.847
6.780
6.790
221,003
-0.02(-0.23%)
Dec 20, 2004
6.872
6.878
6.800
6.806
145,909
-0.05(-0.75%)
Dec 17, 2004
6.842
6.857
6.795
6.857
145,325
+0.03(+0.38%)
Dec 16, 2004
6.888
6.888
6.821
6.831
147,076
-0.06(-0.82%)
Dec 15, 2004
6.857
6.908
6.842
6.888
135,792
+0.04(+0.60%)
Dec 14, 2004
6.888
6.888
6.836
6.847
143,574
-0.03(-0.45%)
Dec 13, 2004
6.898
6.903
6.862
6.878
180,927
-0.03(-0.45%)
Dec 10, 2004
6.908
6.934
6.888
6.908
142,018
+0.03(+0.37%)
Dec 09, 2004
6.934
6.955
6.836
6.883
372,554
-0.09(-1.25%)
Dec 08, 2004
6.991
6.991
6.929
6.970
114,976
+0.01(+0.07%)
Dec 07, 2004
6.950
6.980
6.944
6.965
67,896
+0.00(+0.00%)
Dec 06, 2004
6.965
6.975
6.934
6.965
102,720
+0.03(+0.37%)
Dec 03, 2004
6.852
6.960
6.852
6.939
107,194
+0.07(+1.05%)
Dec 02, 2004
6.883
6.888
6.842
6.867
138,127
-0.03(-0.37%)
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.