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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018
9.563
9.587
9.532
9.555
122,474
-0.04(-0.41%)
Nov 29, 2018
9.476
9.595
9.436
9.595
184,740
+0.14(+1.51%)
Nov 28, 2018
9.428
9.476
9.420
9.452
112,069
+0.01(+0.13%)
Nov 27, 2018
9.349
9.452
9.349
9.440
97,309
+0.08(+0.89%)
Nov 26, 2018
9.365
9.381
9.357
9.357
76,120
-0.02(-0.17%)
Nov 23, 2018
9.389
9.412
9.357
9.373
174,135
-0.01(-0.08%)
Nov 21, 2018
9.381
9.381
9.381
0
-0.04(-0.42%)
Nov 20, 2018
9.468
9.500
9.420
9.420
142,471
-0.05(-0.50%)
Nov 19, 2018
9.508
9.524
9.444
9.468
166,085
-0.02(-0.17%)
Nov 16, 2018
9.500
9.508
9.444
9.484
252,257
+0.02(+0.17%)
Nov 15, 2018
9.484
9.494
9.444
9.468
144,822
-0.02(-0.17%)
Nov 14, 2018
9.508
9.524
9.476
9.484
68,345
-0.02(-0.17%)
Nov 13, 2018
9.516
9.528
9.460
9.500
152,148
-0.02(-0.25%)
Nov 12, 2018
9.492
9.524
9.484
9.524
45,897
+0.04(+0.42%)
Nov 09, 2018
9.532
9.539
9.460
9.484
507,790
-0.02(-0.25%)
Nov 08, 2018
9.532
9.532
9.508
9.508
64,258
-0.03(-0.33%)
Nov 07, 2018
9.619
9.619
9.500
9.539
115,407
-0.10(-1.07%)
Nov 06, 2018
9.468
9.645
9.468
9.643
132,054
+0.11(+1.17%)
Nov 05, 2018
9.460
9.539
9.436
9.532
79,239
+0.08(+0.84%)
Nov 02, 2018
9.452
9.456
9.428
9.452
29,736
-0.02(-0.17%)
Nov 01, 2018
9.420
9.508
9.420
9.468
93,429
+0.00(+0.05%)
Oct 31, 2018
9.408
9.470
9.408
9.463
67,149
+0.01(+0.08%)
Oct 30, 2018
9.440
9.471
9.384
9.456
98,633
-0.04(-0.42%)
Oct 29, 2018
9.503
9.503
9.432
9.495
65,942
-0.02(-0.17%)
Oct 26, 2018
9.479
9.511
9.440
9.511
44,396
+0.03(+0.33%)
Oct 25, 2018
9.432
9.511
9.432
9.479
100,343
+0.01(+0.08%)
Oct 24, 2018
9.424
9.487
9.420
9.471
65,606
+0.06(+0.67%)
Oct 23, 2018
9.408
9.416
9.353
9.408
39,393
+0.06(+0.59%)
Oct 22, 2018
9.361
9.408
9.329
9.353
78,932
-0.02(-0.25%)
Oct 19, 2018
9.416
9.440
9.353
9.376
71,085
-0.02(-0.25%)
Oct 18, 2018
9.424
9.432
9.397
9.400
55,492
-0.02(-0.17%)
Oct 17, 2018
9.408
9.428
9.384
9.416
43,416
+0.02(+0.17%)
Oct 16, 2018
9.463
9.471
9.400
9.400
71,974
-0.04(-0.42%)
Oct 15, 2018
9.376
9.448
9.369
9.440
107,258
+0.05(+0.51%)
Oct 12, 2018
9.392
9.424
9.369
9.392
40,855
+0.02(+0.17%)
Oct 11, 2018
9.369
9.392
9.369
9.376
60,227
+0.00(+0.00%)
Oct 10, 2018
9.400
9.408
9.376
9.376
109,070
-0.05(-0.50%)
Oct 09, 2018
9.400
9.463
9.400
9.424
71,652
+0.01(+0.08%)
Oct 08, 2018
9.456
9.456
9.392
9.416
63,407
-0.03(-0.33%)
Oct 05, 2018
9.487
9.487
9.392
9.448
95,497
-0.06(-0.58%)
Oct 04, 2018
9.566
9.645
9.487
9.503
163,728
-0.16(-1.67%)
Oct 03, 2018
9.712
9.760
9.578
9.664
154,761
-0.08(-0.81%)
Oct 02, 2018
9.743
9.806
9.743
9.743
60,763
-0.02(-0.16%)
Oct 01, 2018
9.783
9.783
9.727
9.759
36,243
+0.00(+0.00%)
Sep 28, 2018
9.712
9.783
9.712
9.759
104,742
+0.04(+0.41%)
Sep 27, 2018
9.657
9.720
9.649
9.720
97,667
+0.08(+0.82%)
Sep 26, 2018
9.625
9.641
9.601
9.641
161,322
+0.05(+0.49%)
Sep 25, 2018
9.641
9.641
9.586
9.594
44,141
-0.05(-0.49%)
Sep 24, 2018
9.609
9.649
9.609
9.641
94,138
+0.00(+0.00%)
Sep 21, 2018
9.664
9.696
9.609
9.641
89,761
-0.06(-0.57%)
Sep 20, 2018
9.586
9.696
9.586
9.696
64,267
+0.04(+0.41%)
Sep 19, 2018
9.680
9.688
9.641
9.657
81,017
-0.03(-0.33%)
Sep 18, 2018
9.720
9.727
9.680
9.688
53,712
-0.03(-0.32%)
Sep 17, 2018
9.775
9.783
9.720
9.720
108,439
-0.06(-0.56%)
Sep 14, 2018
9.830
9.869
9.767
9.775
118,581
-0.08(-0.80%)
Sep 13, 2018
9.830
9.861
9.822
9.853
98,576
+0.01(+0.08%)
Sep 12, 2018
9.830
9.861
9.830
9.846
79,034
+0.02(+0.24%)
Sep 11, 2018
9.885
9.893
9.822
9.822
117,662
-0.06(-0.56%)
Sep 10, 2018
9.893
9.924
9.877
9.877
86,786
-0.03(-0.32%)
Sep 07, 2018
9.869
9.909
9.869
9.909
68,177
+0.00(+0.00%)
Sep 06, 2018
9.893
9.909
9.869
9.909
75,742
+0.03(+0.29%)
Sep 05, 2018
9.896
9.912
9.880
9.880
56,368
-0.03(-0.32%)
Sep 04, 2018
9.927
9.927
9.880
9.912
39,242
-0.01(-0.08%)
Aug 31, 2018
9.920
9.920
9.920
0
+0.03(+0.28%)
Aug 30, 2018
9.896
9.912
9.865
9.892
42,871
+0.01(+0.12%)
Aug 29, 2018
9.904
9.904
9.873
9.880
72,805
-0.02(-0.24%)
Aug 28, 2018
9.888
9.959
9.884
9.904
108,629
-0.05(-0.47%)
Aug 27, 2018
9.849
9.959
9.841
9.951
109,128
+0.10(+1.04%)
Aug 24, 2018
9.841
9.849
9.810
9.849
29,689
+0.01(+0.08%)
Aug 23, 2018
9.810
9.857
9.806
9.841
118,651
+0.02(+0.24%)
Aug 22, 2018
9.857
9.857
9.778
9.818
213,684
-0.02(-0.24%)
Aug 21, 2018
9.857
9.877
9.833
9.841
79,060
-0.02(-0.16%)
Aug 20, 2018
9.833
9.888
9.833
9.857
173,498
-0.01(-0.08%)
Aug 17, 2018
9.873
9.873
9.841
9.865
93,147
+0.01(+0.08%)
Aug 16, 2018
9.873
9.873
9.825
9.857
41,629
-0.02(-0.24%)
Aug 15, 2018
9.880
9.886
9.857
9.880
21,609
+0.03(+0.29%)
Aug 14, 2018
9.841
9.865
9.841
9.851
94,472
+0.00(+0.02%)
Aug 13, 2018
9.818
9.896
9.818
9.849
102,469
+0.00(+0.00%)
Aug 10, 2018
9.786
9.849
9.786
9.849
28,925
+0.06(+0.64%)
Aug 09, 2018
9.825
9.825
9.786
9.786
96,457
-0.04(-0.40%)
Aug 08, 2018
9.833
9.865
9.810
9.825
62,969
-0.01(-0.08%)
Aug 07, 2018
9.849
9.873
9.818
9.833
78,456
-0.02(-0.16%)
Aug 06, 2018
9.880
9.893
9.849
9.849
25,583
-0.03(-0.32%)
Aug 03, 2018
9.880
9.916
9.873
9.880
80,914
+0.01(+0.08%)
Aug 02, 2018
9.904
9.904
9.865
9.873
119,641
-0.02(-0.19%)
Aug 01, 2018
9.876
9.907
9.860
9.892
75,477
+0.02(+0.16%)
Jul 31, 2018
9.884
9.884
9.852
9.876
42,681
+0.01(+0.08%)
Jul 30, 2018
9.876
9.904
9.852
9.868
69,384
-0.01(-0.08%)
Jul 27, 2018
9.907
10.00
9.860
9.876
93,741
-0.04(-0.39%)
Jul 26, 2018
9.899
9.915
9.892
9.915
50,171
+0.02(+0.24%)
Jul 25, 2018
9.899
9.923
9.892
9.892
23,779
-0.01(-0.14%)
Jul 24, 2018
9.923
9.923
9.892
9.905
39,778
-0.02(-0.18%)
Jul 23, 2018
9.931
9.946
9.899
9.923
34,107
-0.01(-0.08%)
Jul 20, 2018
9.938
9.938
9.899
9.931
30,627
+0.00(+0.00%)
Jul 19, 2018
9.907
9.938
9.892
9.931
65,521
+0.02(+0.24%)
Jul 18, 2018
9.892
9.931
9.868
9.907
133,491
+0.04(+0.40%)
Jul 17, 2018
9.868
9.892
9.868
9.868
39,444
+0.02(+0.16%)
Jul 16, 2018
9.829
9.884
9.829
9.852
53,156
-0.02(-0.16%)
Jul 13, 2018
9.868
9.892
9.837
9.868
38,700
+0.00(+0.00%)
Jul 12, 2018
9.829
9.868
9.829
9.868
62,795
+0.03(+0.32%)
Jul 11, 2018
9.852
9.884
9.798
9.837
65,369
-0.02(-0.24%)
Jul 10, 2018
9.829
9.873
9.825
9.860
51,511
+0.02(+0.16%)
Jul 09, 2018
9.899
9.899
9.827
9.845
37,555
-0.05(-0.55%)
Jul 06, 2018
9.829
9.899
9.829
9.899
41,521
+0.09(+0.96%)
Jul 05, 2018
9.845
9.860
9.805
9.805
62,750
-0.05(-0.51%)
Jul 03, 2018
9.856
9.856
9.856
0
+0.03(+0.32%)
Jul 02, 2018
9.848
9.957
9.817
9.825
75,341
-0.01(-0.08%)
Jun 29, 2018
9.879
9.895
9.832
9.832
71,229
-0.05(-0.55%)
Jun 28, 2018
9.848
9.934
9.848
9.887
58,952
+0.02(+0.24%)
Jun 27, 2018
9.871
9.887
9.863
9.863
30,279
+0.01(+0.08%)
Jun 26, 2018
9.856
9.891
9.856
9.856
32,995
-0.02(-0.16%)
Jun 25, 2018
9.879
9.902
9.871
9.871
37,091
+0.00(+0.00%)
Jun 22, 2018
9.863
9.910
9.863
9.871
55,789
+0.01(+0.08%)
Jun 21, 2018
9.832
9.879
9.832
9.863
55,554
+0.02(+0.16%)
Jun 20, 2018
9.832
9.863
9.817
9.848
72,850
+0.02(+0.16%)
Jun 19, 2018
9.801
9.895
9.801
9.832
70,759
+0.03(+0.32%)
Jun 18, 2018
9.793
9.801
9.778
9.801
99,148
+0.02(+0.24%)
Jun 15, 2018
9.770
9.770
9.778
93,038
+0.01(+0.08%)
Jun 14, 2018
9.762
9.770
9.739
9.770
82,692
+0.02(+0.16%)
Jun 13, 2018
9.778
9.786
9.739
9.754
165,370
-0.03(-0.32%)
Jun 12, 2018
9.801
9.809
9.778
9.786
91,041
+0.00(+0.00%)
Jun 11, 2018
9.786
9.801
9.786
9.786
73,893
-0.01(-0.08%)
Jun 08, 2018
9.832
9.848
9.778
9.793
138,404
-0.05(-0.55%)
Jun 07, 2018
9.840
9.848
9.809
9.848
72,668
-0.00(-0.03%)
Jun 06, 2018
9.851
9.824
9.851
103,381
+0.01(+0.08%)
Jun 05, 2018
9.820
9.851
9.812
9.843
74,032
+0.04(+0.40%)
Jun 04, 2018
9.843
9.843
9.805
9.805
67,924
-0.05(-0.55%)
Jun 01, 2018
9.820
9.867
9.820
9.859
71,380
+0.01(+0.08%)
May 31, 2018
9.828
9.851
9.797
9.851
153,585
+0.02(+0.24%)
May 30, 2018
9.820
9.828
9.766
9.828
239,695
-0.01(-0.08%)
May 29, 2018
9.843
9.843
9.812
9.836
82,555
+0.03(+0.32%)
May 25, 2018
9.805
9.805
9.805
0
+0.01(+0.08%)
May 24, 2018
9.774
9.797
9.766
9.797
57,337
+0.02(+0.24%)
May 23, 2018
9.719
9.781
9.704
9.774
63,123
+0.09(+0.88%)
May 22, 2018
9.688
9.703
9.673
9.688
57,609
-0.02(-0.16%)
May 21, 2018
9.673
9.704
9.626
9.704
100,207
+0.04(+0.40%)
May 18, 2018
9.649
9.665
9.611
9.665
174,358
+0.03(+0.32%)
May 17, 2018
9.642
9.645
9.618
9.634
151,442
-0.02(-0.16%)
May 16, 2018
9.680
9.680
9.595
9.649
127,361
-0.03(-0.32%)
May 15, 2018
9.680
9.680
9.649
9.680
49,897
-0.01(-0.08%)
May 14, 2018
9.727
9.742
9.688
9.688
101,174
-0.01(-0.08%)
May 11, 2018
9.735
9.742
9.696
9.696
84,193
-0.05(-0.48%)
May 10, 2018
9.688
9.742
9.688
9.742
89,948
+0.08(+0.80%)
May 09, 2018
9.642
9.696
9.638
9.665
79,629
-0.02(-0.24%)
May 08, 2018
9.657
9.711
9.649
9.688
66,842
+0.02(+0.24%)
May 07, 2018
9.680
9.719
9.657
9.665
62,185
-0.01(-0.08%)
May 04, 2018
9.758
9.766
9.673
9.673
36,300
-0.09(-0.88%)
May 03, 2018
9.688
9.758
9.680
9.758
114,047
+0.07(+0.69%)
May 02, 2018
9.653
9.691
9.645
9.691
38,356
+0.03(+0.32%)
May 01, 2018
9.591
9.660
9.591
9.660
73,135
+0.07(+0.73%)
Apr 30, 2018
9.599
9.606
9.583
9.591
48,651
+0.00(+0.00%)
Apr 27, 2018
9.606
9.645
9.575
9.591
151,900
-0.02(-0.16%)
Apr 26, 2018
9.560
9.606
9.560
9.606
58,920
+0.02(+0.24%)
Apr 25, 2018
9.622
9.622
9.529
9.583
184,030
-0.06(-0.64%)
Apr 24, 2018
9.653
9.660
9.606
9.645
128,655
+0.00(+0.00%)
Apr 23, 2018
9.645
9.645
9.606
9.645
131,647
-0.02(-0.16%)
Apr 20, 2018
9.715
9.715
9.645
9.660
187,831
-0.06(-0.64%)
Apr 19, 2018
9.707
9.722
9.691
9.722
119,314
+0.01(+0.08%)
Apr 18, 2018
9.699
9.715
9.691
9.715
116,513
+0.02(+0.16%)
Apr 17, 2018
9.699
9.720
9.691
9.699
135,889
-0.02(-0.16%)
Apr 16, 2018
9.715
9.746
9.691
9.715
121,762
+0.01(+0.08%)
Apr 13, 2018
9.699
9.722
9.691
9.707
41,516
+0.01(+0.08%)
Apr 12, 2018
9.715
9.722
9.691
9.699
56,561
-0.02(-0.16%)
Apr 11, 2018
9.691
9.730
9.691
9.715
56,709
+0.00(+0.00%)
Apr 10, 2018
9.707
9.722
9.699
9.715
100,816
+0.01(+0.08%)
Apr 09, 2018
9.691
9.722
9.691
9.707
58,636
+0.01(+0.08%)
Apr 06, 2018
9.707
9.761
9.691
9.699
77,717
-0.02(-0.16%)
Apr 05, 2018
9.722
9.729
9.684
9.715
108,888
-0.03(-0.27%)
Apr 04, 2018
9.664
9.741
9.656
9.741
202,855
+0.08(+0.80%)
Apr 03, 2018
9.679
9.679
9.633
9.664
116,012
+0.00(+0.00%)
Apr 02, 2018
9.656
9.664
9.625
9.664
130,954
+0.02(+0.24%)
Mar 29, 2018
9.641
9.641
9.641
0
+0.01(+0.08%)
Mar 28, 2018
9.625
9.649
9.602
9.633
138,257
-0.01(-0.08%)
Mar 27, 2018
9.633
9.641
9.595
9.641
96,789
+0.02(+0.16%)
Mar 26, 2018
9.548
9.633
9.548
9.625
158,668
+0.05(+0.48%)
Mar 23, 2018
9.602
9.602
9.571
9.579
89,581
-0.03(-0.32%)
Mar 22, 2018
9.571
9.618
9.571
9.610
110,248
+0.01(+0.08%)
Mar 21, 2018
9.587
9.602
9.556
9.602
158,629
+0.02(+0.16%)
Mar 20, 2018
9.595
9.633
9.587
9.587
146,669
-0.05(-0.56%)
Mar 19, 2018
9.610
9.641
9.595
9.641
87,176
+0.00(+0.00%)
Mar 16, 2018
9.610
9.641
9.587
9.641
100,634
+0.02(+0.24%)
Mar 15, 2018
9.641
9.672
9.595
9.618
235,425
-0.02(-0.24%)
Mar 14, 2018
9.633
9.687
9.625
9.641
190,689
-0.01(-0.08%)
Mar 13, 2018
9.679
9.710
9.641
9.649
298,829
-0.04(-0.40%)
Mar 12, 2018
9.672
9.687
9.656
9.687
97,015
+0.02(+0.24%)
Mar 09, 2018
9.664
9.710
9.664
9.664
88,179
-0.03(-0.32%)
Mar 08, 2018
9.703
9.722
9.695
9.695
57,633
-0.01(-0.08%)
Mar 07, 2018
9.687
9.703
85,139
+0.00(+0.01%)
Mar 06, 2018
9.710
9.718
9.687
9.702
86,600
+0.01(+0.07%)
Mar 05, 2018
9.679
9.718
9.672
9.695
74,651
+0.03(+0.32%)
Mar 02, 2018
9.679
9.687
9.641
9.664
67,475
-0.03(-0.32%)
Mar 01, 2018
9.695
9.722
9.687
9.695
128,284
-0.01(-0.11%)
Feb 28, 2018
9.736
9.759
9.667
9.706
216,145
-0.05(-0.47%)
Feb 27, 2018
9.806
9.829
9.721
9.752
100,885
-0.02(-0.24%)
Feb 26, 2018
9.775
9.829
9.771
9.775
84,697
+0.00(+0.00%)
Feb 23, 2018
9.729
9.775
9.729
9.775
127,451
+0.06(+0.63%)
Feb 22, 2018
9.806
9.806
9.706
9.713
191,829
-0.09(-0.94%)
Feb 21, 2018
9.821
9.835
9.783
9.806
89,559
-0.02(-0.23%)
Feb 20, 2018
9.806
9.859
9.806
9.829
161,080
-0.04(-0.39%)
Feb 16, 2018
9.867
9.867
9.867
0
+0.02(+0.16%)
Feb 15, 2018
9.836
9.859
9.813
9.852
147,115
+0.01(+0.08%)
Feb 14, 2018
9.790
9.844
9.775
9.844
197,209
+0.05(+0.47%)
Feb 13, 2018
9.729
9.798
9.729
9.798
117,072
+0.08(+0.79%)
Feb 12, 2018
9.706
9.736
9.702
9.721
209,563
+0.02(+0.16%)
Feb 09, 2018
9.759
9.790
9.690
9.706
139,422
-0.08(-0.86%)
Feb 08, 2018
9.759
9.790
9.721
9.790
156,047
-0.01(-0.08%)
Feb 07, 2018
9.775
9.821
9.775
9.798
181,671
+0.05(+0.47%)
Feb 06, 2018
9.683
9.767
9.683
9.752
196,488
+0.03(+0.27%)
Feb 05, 2018
9.775
9.775
9.713
9.726
158,422
-0.08(-0.81%)
Feb 02, 2018
9.806
9.813
9.759
9.806
144,511
-0.02(-0.23%)
Feb 01, 2018
9.859
9.888
9.821
9.829
114,351
-0.06(-0.65%)
Jan 31, 2018
9.924
9.947
9.870
9.893
225,571
-0.02(-0.15%)
Jan 30, 2018
9.893
9.893
9.870
9.909
156,642
-0.02(-0.15%)
Jan 29, 2018
10.00
10.05
9.916
9.924
215,357
-0.14(-1.37%)
Jan 26, 2018
10.09
10.09
10.02
10.06
132,231
-0.02(-0.23%)
Jan 25, 2018
10.14
10.14
10.08
10.08
229,494
-0.05(-0.45%)
Jan 24, 2018
10.17
10.17
10.12
10.13
179,197
-0.04(-0.38%)
Jan 23, 2018
10.16
10.18
10.14
10.17
247,950
+0.01(+0.08%)
Jan 22, 2018
10.14
10.16
10.13
10.16
153,164
+0.01(+0.07%)
Jan 19, 2018
10.16
10.16
10.14
10.15
96,819
+0.00(+0.00%)
Jan 18, 2018
10.15
10.15
10.13
10.15
124,530
-0.01(-0.07%)
Jan 17, 2018
10.16
10.18
10.14
10.16
228,435
+0.02(+0.15%)
Jan 16, 2018
10.18
10.21
10.15
10.15
213,537
-0.03(-0.30%)
Jan 12, 2018
10.18
10.18
10.18
0
-0.02(-0.23%)
Jan 11, 2018
10.15
10.22
10.15
10.20
127,812
+0.02(+0.23%)
Jan 10, 2018
10.20
10.20
10.15
10.18
462,102
-0.05(-0.45%)
Jan 09, 2018
10.28
10.29
10.21
10.22
174,558
-0.06(-0.60%)
Jan 08, 2018
10.27
10.30
10.25
10.28
112,881
+0.02(+0.15%)
Jan 05, 2018
10.29
10.30
10.25
10.27
164,993
-0.02(-0.22%)
Jan 04, 2018
10.31
10.34
10.24
10.29
210,764
-0.04(-0.40%)
Jan 03, 2018
10.23
10.34
10.23
10.33
208,822
+0.09(+0.89%)
Jan 02, 2018
10.24
10.24
10.22
10.24
113,452
+0.02(+0.22%)
Dec 29, 2017
10.22
10.22
10.22
0
-0.01(-0.07%)
Dec 28, 2017
10.22
10.24
10.20
10.23
164,281
+0.02(+0.15%)
Dec 27, 2017
10.16
10.22
10.15
10.21
200,920
+0.05(+0.53%)
Dec 26, 2017
10.14
10.16
10.13
10.16
135,112
-0.01(-0.07%)
Dec 22, 2017
10.14
10.16
10.08
10.16
281,776
-0.02(-0.22%)
Dec 21, 2017
10.18
10.20
10.14
10.19
338,991
-0.02(-0.15%)
Dec 20, 2017
10.16
10.25
10.14
10.20
214,983
-0.01(-0.07%)
Dec 19, 2017
10.26
10.27
10.22
10.21
138,215
-0.08(-0.81%)
Dec 18, 2017
10.33
10.37
10.29
10.29
180,251
-0.06(-0.59%)
Dec 15, 2017
10.36
10.39
10.33
10.36
141,410
-0.04(-0.37%)
Dec 14, 2017
10.41
10.43
10.36
10.39
79,804
-0.05(-0.44%)
Dec 13, 2017
10.43
10.46
10.40
10.44
140,029
+0.05(+0.44%)
Dec 12, 2017
10.47
10.47
10.39
10.39
61,881
-0.11(-1.09%)
Dec 11, 2017
10.48
10.52
10.47
10.51
56,604
+0.02(+0.15%)
Dec 08, 2017
10.58
10.59
10.49
10.49
48,664
-0.12(-1.15%)
Dec 07, 2017
10.54
10.61
10.54
10.61
44,524
+0.08(+0.74%)
Dec 06, 2017
10.45
10.54
10.43
10.54
56,854
+0.09(+0.87%)
Dec 05, 2017
10.38
10.45
10.38
10.45
70,437
+0.02(+0.22%)
Dec 04, 2017
10.33
10.42
10.33
10.42
53,237
+0.05(+0.51%)
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.