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 Municipal Income Quality Trust
(NY:
BYM
)
10.99
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2003
6.257
6.261
6.239
6.261
19,324
+0.01(+0.22%)
Nov 26, 2003
6.207
6.248
6.202
6.248
107,822
+0.04(+0.66%)
Nov 25, 2003
6.239
6.239
6.207
6.207
51,166
+0.00(+0.00%)
Nov 24, 2003
6.225
6.261
6.207
6.207
131,538
-0.03(-0.44%)
Nov 21, 2003
6.230
6.248
6.202
6.234
70,271
+0.00(+0.07%)
Nov 20, 2003
6.257
6.275
6.230
6.230
87,399
-0.04(-0.65%)
Nov 19, 2003
6.280
6.302
6.248
6.271
77,737
+0.02(+0.36%)
Nov 18, 2003
6.257
6.280
6.230
6.248
121,217
-0.04(-0.58%)
Nov 17, 2003
6.261
6.284
6.261
6.284
129,562
+0.03(+0.44%)
Nov 14, 2003
6.252
6.257
6.234
6.257
114,849
+0.02(+0.29%)
Nov 13, 2003
6.239
6.239
6.189
6.239
170,846
+0.01(+0.15%)
Nov 12, 2003
6.330
6.330
6.225
6.230
140,981
-0.10(-1.65%)
Nov 11, 2003
6.362
6.375
6.348
6.334
80,152
+0.01(+0.14%)
Nov 10, 2003
6.339
6.339
6.271
6.325
72,906
+0.03(+0.51%)
Nov 07, 2003
6.307
6.307
6.289
6.293
37,331
-0.05(-0.86%)
Nov 06, 2003
6.371
6.371
6.307
6.348
67,855
-0.02(-0.29%)
Nov 05, 2003
6.330
6.389
6.312
6.366
141,640
+0.03(+0.43%)
Nov 04, 2003
6.298
6.339
6.293
6.339
110,072
+0.12(+1.90%)
Nov 03, 2003
6.243
6.243
6.220
6.220
22,954
+0.00(+0.07%)
Oct 31, 2003
6.239
6.239
6.202
6.216
41,723
-0.00(-0.07%)
Oct 30, 2003
6.298
6.298
6.220
6.220
64,122
-0.04(-0.58%)
Oct 29, 2003
6.261
6.261
6.193
6.257
87,619
-0.00(-0.07%)
Oct 28, 2003
6.275
6.293
6.261
6.261
93,548
+0.00(+0.07%)
Oct 27, 2003
6.271
6.298
6.230
6.257
79,494
-0.01(-0.15%)
Oct 24, 2003
6.225
6.266
6.225
6.266
46,993
+0.04(+0.66%)
Oct 23, 2003
6.261
6.261
6.220
6.225
39,307
-0.02(-0.29%)
Oct 22, 2003
6.239
6.261
6.198
6.243
104,308
+0.05(+0.73%)
Oct 21, 2003
6.207
6.239
6.184
6.198
77,517
+0.03(+0.44%)
Oct 20, 2003
6.220
6.220
6.193
6.170
72,467
-0.04(-0.59%)
Oct 17, 2003
6.198
6.207
6.189
6.207
31,182
+0.01(+0.15%)
Oct 16, 2003
6.211
6.225
6.175
6.198
42,162
+0.00(+0.07%)
Oct 15, 2003
6.189
6.202
6.166
6.193
51,605
-0.04(-0.58%)
Oct 14, 2003
6.207
6.257
6.157
6.230
61,926
+0.04(+0.59%)
Oct 13, 2003
6.239
6.252
6.239
6.193
53,581
-0.02(-0.29%)
Oct 10, 2003
6.166
6.225
6.166
6.211
88,497
+0.01(+0.22%)
Oct 09, 2003
6.239
6.239
6.198
6.198
76,419
-0.02(-0.37%)
Oct 08, 2003
6.211
6.252
6.202
6.220
87,619
-0.02(-0.36%)
Oct 07, 2003
6.266
6.289
6.202
6.243
105,186
-0.02(-0.36%)
Oct 06, 2003
6.289
6.293
6.266
6.266
57,754
-0.00(-0.07%)
Oct 03, 2003
6.330
6.330
6.330
6.271
47,652
-0.06(-0.94%)
Oct 02, 2003
6.330
6.330
6.216
6.330
147,349
+0.04(+0.65%)
Oct 01, 2003
6.266
6.339
6.243
6.289
101,453
+0.07(+1.10%)
Sep 30, 2003
6.220
6.261
6.211
6.220
75,541
+0.00(+0.07%)
Sep 29, 2003
6.157
6.166
6.157
6.216
51,605
+0.08(+1.26%)
Sep 26, 2003
6.166
6.184
6.148
6.139
41,943
-0.02(-0.30%)
Sep 25, 2003
6.161
6.161
6.125
6.157
51,824
+0.01(+0.22%)
Sep 24, 2003
6.125
6.152
6.125
6.143
47,432
+0.02(+0.37%)
Sep 23, 2003
6.148
6.207
6.116
6.120
180,289
-0.05(-0.74%)
Sep 22, 2003
6.148
6.166
6.148
6.166
46,993
+0.02(+0.30%)
Sep 19, 2003
6.152
6.152
6.107
6.148
93,328
+0.00(+0.00%)
Sep 18, 2003
6.120
6.143
6.120
6.148
123,852
+0.02(+0.30%)
Sep 17, 2003
6.143
6.148
6.120
6.129
76,200
-0.00(-0.07%)
Sep 16, 2003
6.102
6.143
6.107
6.134
47,213
+0.03(+0.52%)
Sep 15, 2003
6.116
6.148
6.093
6.102
93,328
-0.05(-0.74%)
Sep 12, 2003
6.179
6.207
6.111
6.148
104,967
-0.02(-0.30%)
Sep 11, 2003
6.111
6.166
6.084
6.166
59,730
+0.03(+0.45%)
Sep 10, 2003
6.102
6.161
6.093
6.139
103,869
+0.04(+0.67%)
Sep 09, 2003
6.125
6.157
6.098
6.098
129,562
-0.04(-0.67%)
Sep 08, 2003
6.125
6.139
6.111
6.139
113,970
+0.01(+0.22%)
Sep 05, 2003
6.107
6.139
6.107
6.125
65,659
+0.02(+0.30%)
Sep 04, 2003
6.139
6.139
6.102
6.107
99,697
-0.02(-0.30%)
Sep 03, 2003
6.139
6.207
6.102
6.125
72,686
-0.01(-0.22%)
Sep 02, 2003
6.179
6.198
6.134
6.139
42,382
+0.00(+0.07%)
Aug 29, 2003
6.148
6.152
6.111
6.134
52,264
+0.03(+0.52%)
Aug 28, 2003
6.134
6.202
6.102
6.102
79,713
-0.04(-0.67%)
Aug 27, 2003
6.166
6.193
6.116
6.143
96,403
+0.02(+0.37%)
Aug 26, 2003
6.216
6.275
6.120
6.120
106,065
-0.10(-1.54%)
Aug 25, 2003
6.230
6.230
6.148
6.216
65,659
+0.00(+0.00%)
Aug 22, 2003
6.193
6.225
6.166
6.216
40,845
+0.00(+0.00%)
Aug 21, 2003
6.198
6.230
6.148
6.216
54,460
-0.01(-0.15%)
Aug 20, 2003
6.202
6.257
6.179
6.225
65,439
+0.01(+0.22%)
Aug 19, 2003
6.125
6.216
6.125
6.211
57,754
+0.10(+1.56%)
Aug 18, 2003
6.139
6.166
6.116
6.116
65,220
+0.00(+0.00%)
Aug 15, 2003
6.052
6.148
6.052
6.116
46,554
+0.08(+1.28%)
Aug 14, 2003
6.125
6.170
6.011
6.038
171,066
-0.09(-1.49%)
Aug 13, 2003
6.161
6.170
6.079
6.129
89,815
-0.04(-0.59%)
Aug 12, 2003
6.170
6.211
6.143
6.166
60,169
-0.00(-0.07%)
Aug 11, 2003
6.216
6.284
6.143
6.170
127,366
-0.07(-1.09%)
Aug 08, 2003
6.225
6.257
6.198
6.239
46,554
-0.02(-0.29%)
Aug 07, 2003
6.216
6.261
6.175
6.257
72,467
+0.08(+1.25%)
Aug 06, 2003
6.189
6.252
6.139
6.179
62,365
-0.01(-0.15%)
Aug 05, 2003
6.193
6.230
6.116
6.189
73,125
+0.03(+0.44%)
Aug 04, 2003
6.148
6.239
6.116
6.161
149,545
-0.01(-0.15%)
Aug 01, 2003
6.216
6.225
6.129
6.170
184,681
+0.00(+0.00%)
Jul 31, 2003
6.193
6.261
6.139
6.170
110,676
-0.02(-0.37%)
Jul 30, 2003
6.275
6.348
6.170
6.193
182,704
-0.15(-2.44%)
Jul 29, 2003
6.416
6.462
6.284
6.348
117,484
-0.11(-1.76%)
Jul 28, 2003
6.535
6.535
6.394
6.462
92,230
-0.09(-1.39%)
Jul 25, 2003
6.485
6.553
6.439
6.553
82,348
+0.10(+1.55%)
Jul 24, 2003
6.503
6.507
6.398
6.453
40,405
-0.06(-0.91%)
Jul 23, 2003
6.462
6.512
6.394
6.512
115,068
+0.09(+1.42%)
Jul 22, 2003
6.512
6.571
6.421
6.421
70,490
-0.09(-1.40%)
Jul 21, 2003
6.608
6.708
6.485
6.512
59,071
-0.09(-1.38%)
Jul 18, 2003
6.630
6.667
6.562
6.603
72,906
-0.07(-1.02%)
Jul 17, 2003
6.685
6.694
6.512
6.671
105,626
+0.01(+0.21%)
Jul 16, 2003
6.708
6.712
6.658
6.658
77,298
-0.04(-0.54%)
Jul 15, 2003
6.758
6.758
6.694
6.694
76,858
-0.05(-0.81%)
Jul 14, 2003
6.671
6.758
6.671
6.749
59,510
+0.04(+0.61%)
Jul 11, 2003
6.740
6.740
6.694
6.708
55,338
+0.00(+0.00%)
Jul 10, 2003
6.703
6.767
6.699
6.708
87,619
-0.04(-0.61%)
Jul 09, 2003
6.790
6.790
6.708
6.749
117,484
+0.00(+0.00%)
Jul 08, 2003
6.762
6.785
6.708
6.749
119,680
-0.01(-0.13%)
Jul 07, 2003
6.767
6.794
6.721
6.758
127,146
-0.03(-0.40%)
Jul 03, 2003
6.822
6.822
6.758
6.785
34,696
-0.03(-0.40%)
Jul 02, 2003
6.790
6.812
6.771
6.812
44,578
+0.00(+0.07%)
Jul 01, 2003
6.799
6.822
6.749
6.808
101,453
+0.01(+0.13%)
Jun 30, 2003
6.717
6.799
6.699
6.799
126,048
+0.11(+1.63%)
Jun 27, 2003
6.749
6.799
6.690
6.690
70,929
-0.05(-0.81%)
Jun 26, 2003
6.822
6.831
6.740
6.744
117,045
-0.08(-1.20%)
Jun 25, 2003
6.835
6.835
6.744
6.826
53,801
-0.01(-0.13%)
Jun 24, 2003
6.876
6.876
6.771
6.835
95,305
-0.01(-0.13%)
Jun 23, 2003
6.740
6.853
6.694
6.844
153,278
+0.06(+0.87%)
Jun 20, 2003
6.785
6.808
6.740
6.785
137,028
+0.00(+0.00%)
Jun 19, 2003
6.808
6.831
6.753
6.785
229,918
-0.04(-0.60%)
Jun 18, 2003
6.785
6.831
6.781
6.826
124,511
-0.00(-0.07%)
Jun 17, 2003
6.812
6.831
6.771
6.831
136,150
+0.02(+0.33%)
Jun 16, 2003
6.822
6.826
6.767
6.808
105,406
-0.02(-0.27%)
Jun 13, 2003
6.781
6.826
6.762
6.826
108,920
+0.05(+0.67%)
Jun 12, 2003
6.776
6.785
6.731
6.781
115,068
+0.02(+0.34%)
Jun 11, 2003
6.785
6.808
6.758
6.758
151,741
-0.01(-0.13%)
Jun 10, 2003
6.785
6.831
6.753
6.767
234,529
-0.06(-0.87%)
Jun 09, 2003
6.762
6.826
6.744
6.826
67,416
+0.06(+0.87%)
Jun 06, 2003
6.781
6.831
6.767
6.767
77,737
-0.06(-0.87%)
Jun 05, 2003
6.776
6.826
6.762
6.826
65,659
+0.00(+0.00%)
Jun 04, 2003
6.785
6.831
6.762
6.826
80,152
-0.00(-0.07%)
Jun 03, 2003
6.744
6.863
6.694
6.831
279,327
+0.09(+1.28%)
Jun 02, 2003
6.740
6.744
6.685
6.744
111,994
+0.10(+1.44%)
May 30, 2003
6.667
6.740
6.626
6.649
137,687
+0.01(+0.14%)
May 29, 2003
6.649
6.649
6.608
6.639
135,710
-0.01(-0.14%)
May 28, 2003
6.658
6.694
6.608
6.649
140,761
+0.00(+0.00%)
May 27, 2003
6.612
6.649
6.612
6.649
111,116
+0.03(+0.41%)
May 23, 2003
6.626
6.649
6.612
6.621
216,961
-0.00(-0.07%)
May 22, 2003
6.630
6.630
6.594
6.626
139,883
+0.00(+0.00%)
May 21, 2003
6.603
6.630
6.571
6.626
86,082
+0.00(+0.07%)
May 20, 2003
6.630
6.630
6.562
6.621
108,700
+0.03(+0.48%)
May 19, 2003
6.603
6.630
6.580
6.589
108,041
-0.01(-0.21%)
May 16, 2003
6.617
6.630
6.594
6.603
161,184
+0.00(+0.00%)
May 15, 2003
6.617
6.626
6.594
6.603
91,352
+0.00(+0.00%)
May 14, 2003
6.617
6.621
6.571
6.603
115,727
+0.01(+0.14%)
May 13, 2003
6.553
6.621
6.553
6.594
166,234
+0.01(+0.21%)
May 12, 2003
6.557
6.617
6.535
6.580
73,125
+0.03(+0.42%)
May 09, 2003
6.530
6.557
6.526
6.553
98,599
+0.07(+1.05%)
May 08, 2003
6.503
6.535
6.485
6.485
69,173
-0.02(-0.35%)
May 07, 2003
6.444
6.516
6.444
6.507
112,433
+0.04(+0.63%)
May 06, 2003
6.544
6.544
6.435
6.466
167,332
-0.07(-1.11%)
May 05, 2003
6.580
6.580
6.503
6.539
85,862
-0.05(-0.76%)
May 02, 2003
6.444
6.626
6.444
6.589
67,855
+0.13(+1.97%)
May 01, 2003
6.548
6.548
6.462
6.462
69,612
-0.05(-0.70%)
Apr 30, 2003
6.466
6.507
6.466
6.507
45,456
+0.06(+0.99%)
Apr 29, 2003
6.548
6.548
6.439
6.444
99,257
-0.09(-1.39%)
Apr 28, 2003
6.489
6.553
6.489
6.535
78,176
+0.07(+1.06%)
Apr 25, 2003
6.457
6.466
6.398
6.466
49,848
+0.01(+0.14%)
Apr 24, 2003
6.435
6.462
6.403
6.457
79,933
+0.02(+0.35%)
Apr 23, 2003
6.416
6.489
6.416
6.435
113,970
+0.02(+0.35%)
Apr 22, 2003
6.380
6.444
6.375
6.412
106,284
+0.03(+0.50%)
Apr 21, 2003
6.343
6.403
6.307
6.380
100,795
+0.05(+0.86%)
Apr 17, 2003
6.375
6.375
6.316
6.325
51,824
-0.05(-0.79%)
Apr 16, 2003
6.375
6.380
6.325
6.375
90,473
+0.04(+0.57%)
Apr 15, 2003
6.371
6.416
6.339
6.339
59,510
+0.00(+0.00%)
Apr 14, 2003
6.357
6.375
6.312
6.339
91,791
+0.01(+0.14%)
Apr 11, 2003
6.343
6.348
6.302
6.330
65,220
-0.05(-0.71%)
Apr 10, 2003
6.312
6.375
6.312
6.375
96,403
+0.05(+0.79%)
Apr 09, 2003
6.353
6.353
6.307
6.325
70,490
-0.03(-0.43%)
Apr 08, 2003
6.257
6.353
6.243
6.353
91,791
+0.12(+1.90%)
Apr 07, 2003
6.298
6.298
6.184
6.234
117,484
-0.05(-0.80%)
Apr 04, 2003
6.284
6.293
6.257
6.284
67,196
-0.01(-0.22%)
Apr 03, 2003
6.312
6.339
6.275
6.298
130,660
-0.06(-0.93%)
Apr 02, 2003
6.375
6.384
6.334
6.357
148,227
-0.04(-0.64%)
Apr 01, 2003
6.366
6.407
6.343
6.398
68,075
+0.04(+0.64%)
Mar 31, 2003
6.266
6.357
6.248
6.357
85,862
+0.05(+0.72%)
Mar 28, 2003
6.312
6.316
6.257
6.312
52,922
+0.02(+0.29%)
Mar 27, 2003
6.193
6.307
6.152
6.293
85,862
+0.09(+1.39%)
Mar 26, 2003
6.148
6.207
6.102
6.207
169,309
+0.02(+0.37%)
Mar 25, 2003
6.207
6.220
6.070
6.184
191,708
-0.03(-0.51%)
Mar 24, 2003
6.225
6.230
6.148
6.216
181,167
+0.01(+0.22%)
Mar 21, 2003
6.248
6.330
6.170
6.202
106,504
-0.05(-0.87%)
Mar 20, 2003
6.316
6.316
6.252
6.257
53,142
-0.06(-1.01%)
Mar 19, 2003
6.348
6.353
6.289
6.321
86,740
+0.00(+0.07%)
Mar 18, 2003
6.312
6.371
6.271
6.316
58,851
+0.00(+0.00%)
Mar 17, 2003
6.466
6.471
6.298
6.316
119,899
-0.13(-1.98%)
Mar 14, 2003
6.462
6.503
6.425
6.444
57,973
-0.02(-0.35%)
Mar 13, 2003
6.498
6.498
6.462
6.466
54,020
-0.03(-0.49%)
Mar 12, 2003
6.489
6.503
6.462
6.498
53,581
-0.04(-0.63%)
Mar 11, 2003
6.489
6.548
6.453
6.539
102,990
+0.06(+0.91%)
Mar 10, 2003
6.430
6.507
6.407
6.480
38,429
+0.02(+0.35%)
Mar 07, 2003
6.439
6.466
6.430
6.457
26,351
+0.00(+0.07%)
Mar 06, 2003
6.430
6.480
6.412
6.453
63,902
-0.01(-0.21%)
Mar 05, 2003
6.462
6.485
6.421
6.466
79,494
+0.01(+0.14%)
Mar 04, 2003
6.357
6.507
6.357
6.457
227,502
+0.05(+0.85%)
Mar 03, 2003
6.416
6.439
6.380
6.403
59,510
+0.02(+0.36%)
Feb 28, 2003
6.384
6.416
6.380
6.380
36,453
+0.02(+0.29%)
Feb 27, 2003
6.371
6.375
6.307
6.362
41,284
-0.01(-0.21%)
Feb 26, 2003
6.357
6.389
6.321
6.375
83,007
+0.03(+0.43%)
Feb 25, 2003
6.252
6.353
6.216
6.348
180,289
+0.10(+1.53%)
Feb 24, 2003
6.261
6.298
6.216
6.252
136,808
+0.01(+0.15%)
Feb 21, 2003
6.198
6.280
6.198
6.243
95,744
+0.05(+0.81%)
Feb 20, 2003
6.216
6.261
6.166
6.193
217,840
-0.04(-0.66%)
Feb 19, 2003
6.175
6.302
6.175
6.234
138,565
+0.03(+0.44%)
Feb 18, 2003
6.353
6.353
6.111
6.207
205,981
-0.18(-2.85%)
Feb 14, 2003
6.421
6.480
6.353
6.389
74,443
-0.05(-0.78%)
Feb 13, 2003
6.439
6.444
6.366
6.439
81,470
-0.00(-0.07%)
Feb 12, 2003
6.494
6.507
6.389
6.444
64,341
-0.06(-0.98%)
Feb 11, 2003
6.489
6.580
6.425
6.507
65,220
-0.00(-0.07%)
Feb 10, 2003
6.444
6.557
6.444
6.512
55,338
+0.07(+1.06%)
Feb 07, 2003
6.489
6.489
6.444
6.444
39,088
-0.05(-0.70%)
Feb 06, 2003
6.439
6.489
6.421
6.489
87,838
+0.05(+0.78%)
Feb 05, 2003
6.421
6.444
6.375
6.439
173,920
+0.00(+0.00%)
Feb 04, 2003
6.421
6.471
6.398
6.439
116,606
-0.03(-0.42%)
Feb 03, 2003
6.503
6.503
6.421
6.466
161,842
-0.02(-0.35%)
Jan 31, 2003
6.557
6.576
6.412
6.489
131,977
-0.06(-0.90%)
Jan 30, 2003
6.489
6.598
6.489
6.548
106,284
+0.02(+0.35%)
Jan 29, 2003
6.512
6.530
6.476
6.526
91,571
+0.06(+0.92%)
Jan 28, 2003
6.476
6.539
6.425
6.466
149,545
+0.01(+0.14%)
Jan 27, 2003
6.544
6.567
6.457
6.457
63,243
-0.10(-1.53%)
Jan 24, 2003
6.589
6.603
6.548
6.557
104,528
-0.03(-0.48%)
Jan 23, 2003
6.598
6.598
6.535
6.589
73,125
-0.01(-0.14%)
Jan 22, 2003
6.626
6.626
6.594
6.598
57,095
-0.03(-0.41%)
Jan 21, 2003
6.612
6.649
6.594
6.626
44,138
+0.00(+0.07%)
Jan 17, 2003
6.612
6.639
6.603
6.621
23,277
-0.03(-0.41%)
Jan 16, 2003
6.608
6.649
6.594
6.649
85,423
+0.04(+0.62%)
Jan 15, 2003
6.603
6.667
6.603
6.608
114,190
-0.01(-0.21%)
Jan 14, 2003
6.649
6.685
6.603
6.621
88,497
-0.05(-0.75%)
Jan 13, 2003
6.598
6.685
6.580
6.671
144,055
+0.08(+1.24%)
Jan 10, 2003
6.644
6.649
6.580
6.589
73,564
-0.05(-0.82%)
Jan 09, 2003
6.808
6.808
6.603
6.644
121,437
-0.15(-2.28%)
Jan 08, 2003
6.803
6.812
6.794
6.799
85,862
+0.02(+0.27%)
Jan 07, 2003
6.717
6.781
6.708
6.781
55,558
+0.08(+1.22%)
Jan 06, 2003
6.726
6.767
6.699
6.699
58,193
-0.03(-0.41%)
Jan 03, 2003
6.731
6.771
6.708
6.726
74,443
+0.00(+0.00%)
Jan 02, 2003
6.721
6.740
6.708
6.726
79,933
+0.01(+0.14%)
Dec 31, 2002
6.671
6.721
6.671
6.717
72,247
+0.11(+1.65%)
Dec 30, 2002
6.671
6.690
6.498
6.608
160,744
-0.05(-0.68%)
Dec 27, 2002
6.694
6.699
6.653
6.653
27,669
+0.00(+0.07%)
Dec 26, 2002
6.671
6.717
6.635
6.649
40,405
-0.07(-1.08%)
Dec 24, 2002
6.712
6.731
6.712
6.721
23,936
+0.00(+0.07%)
Dec 23, 2002
6.557
6.717
6.557
6.717
84,984
+0.15(+2.36%)
Dec 20, 2002
6.544
6.562
6.544
6.562
41,503
+0.02(+0.28%)
Dec 19, 2002
6.580
6.585
6.398
6.544
110,237
-0.05(-0.83%)
Dec 18, 2002
6.608
6.612
6.580
6.598
190,610
-0.01(-0.14%)
Dec 17, 2002
6.603
6.621
6.603
6.608
31,182
+0.00(+0.07%)
Dec 16, 2002
6.635
6.635
6.603
6.603
74,004
-0.04(-0.55%)
Dec 13, 2002
6.831
6.831
6.603
6.639
297,114
-0.19(-2.80%)
Dec 12, 2002
6.831
6.835
6.831
6.831
114,629
+0.00(+0.00%)
Dec 11, 2002
6.831
6.831
6.831
6.831
134,832
+0.00(+0.00%)
Dec 10, 2002
6.831
6.835
6.831
6.831
115,288
+0.00(+0.00%)
Dec 09, 2002
6.831
6.835
6.831
6.831
68,075
+0.00(+0.00%)
Dec 06, 2002
6.835
6.835
6.831
6.831
34,696
+0.00(+0.00%)
Dec 05, 2002
6.831
6.835
6.831
6.831
44,797
+0.00(+0.00%)
Dec 04, 2002
6.831
6.835
6.831
6.831
184,900
+0.00(+0.00%)
Dec 03, 2002
6.831
6.835
6.831
6.831
88,058
+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.