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
)
12.06
+0.11 (+0.91%)
Streaming Delayed Price
Updated: 10:52 AM EDT, Jun 4, 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
6.412
6.412
6.372
6.390
131,460
-0.01(-0.14%)
Nov 26, 2003
6.399
6.412
6.385
6.399
49,941
+0.01(+0.21%)
Nov 25, 2003
6.381
6.399
6.363
6.385
74,352
-0.00(-0.07%)
Nov 24, 2003
6.394
6.412
6.363
6.390
101,002
-0.01(-0.14%)
Nov 21, 2003
6.425
6.425
6.390
6.399
79,727
+0.01(+0.21%)
Nov 20, 2003
6.358
6.385
6.350
6.385
101,002
+0.04(+0.70%)
Nov 19, 2003
6.341
6.376
6.336
6.341
138,626
-0.03(-0.42%)
Nov 18, 2003
6.367
6.390
6.350
6.367
163,261
-0.02(-0.35%)
Nov 17, 2003
6.367
6.390
6.363
6.390
99,434
+0.00(+0.07%)
Nov 14, 2003
6.394
6.425
6.381
6.385
105,929
-0.03(-0.42%)
Nov 13, 2003
6.417
6.443
6.390
6.412
70,992
-0.00(-0.07%)
Nov 12, 2003
6.399
6.417
6.394
6.417
62,706
+0.00(+0.07%)
Nov 11, 2003
6.385
6.412
6.385
6.412
50,165
+0.01(+0.21%)
Nov 10, 2003
6.394
6.399
6.390
6.399
59,571
+0.01(+0.14%)
Nov 07, 2003
6.408
6.412
6.390
6.390
94,955
-0.02(-0.35%)
Nov 06, 2003
6.417
6.421
6.412
6.412
65,170
-0.01(-0.14%)
Nov 05, 2003
6.439
6.430
6.421
6.421
67,633
-0.03(-0.48%)
Nov 04, 2003
6.439
6.452
6.439
6.452
60,467
+0.04(+0.56%)
Nov 03, 2003
6.425
6.425
6.417
6.417
15,452
+0.01(+0.14%)
Oct 31, 2003
6.421
6.421
6.408
6.408
142,209
+0.01(+0.21%)
Oct 30, 2003
6.363
6.394
6.363
6.394
51,509
-0.01(-0.14%)
Oct 29, 2003
6.385
6.408
6.367
6.403
50,165
+0.02(+0.28%)
Oct 28, 2003
6.350
6.372
6.350
6.385
89,357
+0.04(+0.70%)
Oct 27, 2003
6.363
6.367
6.336
6.341
58,227
-0.01(-0.21%)
Oct 24, 2003
6.341
6.363
6.332
6.354
86,669
-0.01(-0.14%)
Oct 23, 2003
6.354
6.363
6.341
6.363
22,171
+0.01(+0.21%)
Oct 22, 2003
6.305
6.350
6.305
6.350
57,107
+0.06(+0.99%)
Oct 21, 2003
6.274
6.314
6.274
6.287
114,215
-0.01(-0.21%)
Oct 20, 2003
6.305
6.305
6.287
6.300
39,639
-0.01(-0.14%)
Oct 17, 2003
6.318
6.318
6.292
6.309
65,842
+0.01(+0.14%)
Oct 16, 2003
6.318
6.318
6.314
6.300
62,034
-0.03(-0.49%)
Oct 15, 2003
6.292
6.292
6.292
6.332
58,227
-0.03(-0.49%)
Oct 14, 2003
6.336
6.381
6.336
6.363
96,747
+0.00(+0.00%)
Oct 13, 2003
6.385
6.385
6.350
6.363
66,289
-0.03(-0.42%)
Oct 10, 2003
6.367
6.390
6.354
6.390
106,377
+0.03(+0.42%)
Oct 09, 2003
6.381
6.385
6.363
6.363
60,467
-0.02(-0.28%)
Oct 08, 2003
6.385
6.403
6.376
6.381
79,503
+0.00(+0.07%)
Oct 07, 2003
6.381
6.390
6.354
6.376
66,513
-0.00(-0.07%)
Oct 06, 2003
6.350
6.385
6.345
6.381
73,232
+0.03(+0.49%)
Oct 03, 2003
6.448
6.448
6.341
6.350
100,778
-0.09(-1.39%)
Oct 02, 2003
6.394
6.417
6.390
6.439
109,288
+0.03(+0.49%)
Oct 01, 2003
6.376
6.430
6.376
6.408
74,128
+0.02(+0.28%)
Sep 30, 2003
6.363
6.381
6.341
6.390
135,043
+0.04(+0.56%)
Sep 29, 2003
6.332
6.358
6.332
6.354
44,790
+0.02(+0.35%)
Sep 26, 2003
6.318
6.336
6.318
6.332
74,800
+0.04(+0.57%)
Sep 25, 2003
6.309
6.309
6.292
6.296
51,733
-0.01(-0.14%)
Sep 24, 2003
6.287
6.296
6.278
6.305
75,248
+0.02(+0.28%)
Sep 23, 2003
6.300
6.296
6.278
6.287
67,857
-0.01(-0.21%)
Sep 22, 2003
6.332
6.332
6.256
6.300
103,466
-0.03(-0.49%)
Sep 19, 2003
6.305
6.332
6.305
6.332
50,837
+0.03(+0.50%)
Sep 18, 2003
6.332
6.350
6.300
6.300
70,097
-0.02(-0.28%)
Sep 17, 2003
6.274
6.300
6.274
6.318
109,512
+0.03(+0.43%)
Sep 16, 2003
6.265
6.305
6.260
6.292
59,795
+0.02(+0.28%)
Sep 15, 2003
6.265
6.292
6.265
6.274
63,154
-0.04(-0.57%)
Sep 12, 2003
6.305
6.318
6.296
6.309
52,852
+0.01(+0.14%)
Sep 11, 2003
6.292
6.332
6.292
6.300
55,764
-0.02(-0.28%)
Sep 10, 2003
6.318
6.318
6.269
6.318
63,602
+0.04(+0.64%)
Sep 09, 2003
6.305
6.318
6.278
6.278
33,816
-0.02(-0.28%)
Sep 08, 2003
6.292
6.300
6.269
6.296
38,967
+0.00(+0.07%)
Sep 05, 2003
6.287
6.292
6.269
6.292
75,024
+0.04(+0.57%)
Sep 04, 2003
6.256
6.278
6.247
6.256
78,607
-0.01(-0.14%)
Sep 03, 2003
6.229
6.274
6.229
6.265
67,633
+0.03(+0.43%)
Sep 02, 2003
6.260
6.260
6.220
6.238
83,086
-0.03(-0.43%)
Aug 29, 2003
6.242
6.287
6.220
6.265
94,060
+0.03(+0.50%)
Aug 28, 2003
6.207
6.233
6.184
6.233
98,763
+0.04(+0.72%)
Aug 27, 2003
6.216
6.216
6.175
6.189
86,893
-0.02(-0.36%)
Aug 26, 2003
6.207
6.220
6.180
6.211
119,366
+0.03(+0.43%)
Aug 25, 2003
6.247
6.247
6.180
6.184
45,238
-0.03(-0.43%)
Aug 22, 2003
6.256
6.256
6.180
6.211
77,039
-0.03(-0.43%)
Aug 21, 2003
6.260
6.278
6.216
6.238
79,503
-0.00(-0.07%)
Aug 20, 2003
6.225
6.300
6.225
6.242
93,836
+0.02(+0.29%)
Aug 19, 2003
6.153
6.247
6.153
6.225
91,148
+0.04(+0.58%)
Aug 18, 2003
6.233
6.233
6.162
6.189
130,116
-0.02(-0.29%)
Aug 15, 2003
6.229
6.229
6.171
6.207
31,801
+0.00(+0.00%)
Aug 14, 2003
6.189
6.229
6.171
6.207
69,201
-0.03(-0.43%)
Aug 13, 2003
6.229
6.269
6.193
6.233
97,419
-0.05(-0.85%)
Aug 12, 2003
6.256
6.287
6.256
6.287
61,586
+0.01(+0.21%)
Aug 11, 2003
6.256
6.296
6.251
6.274
83,758
-0.01(-0.14%)
Aug 08, 2003
6.269
6.300
6.247
6.283
68,305
+0.01(+0.21%)
Aug 07, 2003
6.251
6.274
6.242
6.269
56,660
+0.00(+0.00%)
Aug 06, 2003
6.225
6.278
6.225
6.269
73,680
+0.04(+0.65%)
Aug 05, 2003
6.251
6.260
6.229
6.229
82,638
-0.04(-0.64%)
Aug 04, 2003
6.256
6.269
6.251
6.269
31,577
-0.00(-0.07%)
Aug 01, 2003
6.233
6.274
6.211
6.274
101,226
+0.02(+0.36%)
Jul 31, 2003
6.251
6.327
6.202
6.251
252,394
-0.02(-0.36%)
Jul 30, 2003
6.198
6.296
6.198
6.274
112,200
+0.10(+1.59%)
Jul 29, 2003
6.233
6.238
6.144
6.175
172,219
-0.07(-1.14%)
Jul 28, 2003
6.318
6.318
6.216
6.247
114,663
-0.09(-1.48%)
Jul 25, 2003
6.341
6.372
6.323
6.341
82,638
-0.02(-0.35%)
Jul 24, 2003
6.376
6.376
6.318
6.363
73,904
-0.01(-0.21%)
Jul 23, 2003
6.300
6.376
6.300
6.376
94,731
+0.07(+1.06%)
Jul 22, 2003
6.314
6.332
6.269
6.309
104,809
-0.02(-0.28%)
Jul 21, 2003
6.358
6.363
6.305
6.327
96,523
-0.02(-0.35%)
Jul 18, 2003
6.327
6.358
6.318
6.350
116,903
+0.04(+0.57%)
Jul 17, 2003
6.461
6.461
6.300
6.314
310,174
-0.15(-2.28%)
Jul 16, 2003
6.582
6.582
6.430
6.461
275,237
-0.16(-2.36%)
Jul 15, 2003
6.644
6.662
6.591
6.617
142,433
-0.07(-1.07%)
Jul 14, 2003
6.676
6.698
6.662
6.689
64,498
+0.04(+0.54%)
Jul 11, 2003
6.662
6.680
6.644
6.653
92,044
+0.02(+0.27%)
Jul 10, 2003
6.676
6.680
6.635
6.635
64,050
-0.04(-0.54%)
Jul 09, 2003
6.676
6.676
6.631
6.671
85,325
+0.02(+0.27%)
Jul 08, 2003
6.716
6.716
6.653
6.653
109,960
-0.04(-0.67%)
Jul 07, 2003
6.729
6.729
6.671
6.698
58,675
-0.02(-0.33%)
Jul 03, 2003
6.738
6.742
6.698
6.720
51,509
-0.01(-0.13%)
Jul 02, 2003
6.684
6.729
6.684
6.729
50,613
+0.02(+0.27%)
Jul 01, 2003
6.689
6.716
6.653
6.711
63,154
+0.06(+0.87%)
Jun 30, 2003
6.689
6.689
6.653
6.653
169,308
-0.03(-0.40%)
Jun 27, 2003
6.680
6.684
6.649
6.680
68,081
+0.02(+0.27%)
Jun 26, 2003
6.689
6.689
6.662
6.662
36,280
-0.01(-0.13%)
Jun 25, 2003
6.626
6.693
6.626
6.671
109,736
+0.07(+1.08%)
Jun 24, 2003
6.586
6.622
6.586
6.600
66,513
+0.00(+0.00%)
Jun 23, 2003
6.564
6.617
6.564
6.600
100,330
+0.01(+0.20%)
Jun 20, 2003
6.631
6.631
6.564
6.586
191,479
-0.09(-1.34%)
Jun 19, 2003
6.778
6.778
6.667
6.676
98,315
-0.09(-1.32%)
Jun 18, 2003
6.814
6.823
6.765
6.765
160,126
-0.05(-0.72%)
Jun 17, 2003
6.854
6.859
6.814
6.814
137,059
-0.03(-0.39%)
Jun 16, 2003
6.899
6.899
6.836
6.841
113,767
-0.04(-0.58%)
Jun 13, 2003
6.872
6.881
6.859
6.881
113,320
+0.02(+0.26%)
Jun 12, 2003
6.832
6.868
6.814
6.863
74,800
+0.01(+0.20%)
Jun 11, 2003
6.823
6.868
6.823
6.850
122,502
+0.01(+0.20%)
Jun 10, 2003
6.805
6.836
6.805
6.836
73,904
+0.01(+0.13%)
Jun 09, 2003
6.809
6.827
6.805
6.827
67,185
+0.03(+0.46%)
Jun 06, 2003
6.783
6.809
6.756
6.796
72,560
+0.02(+0.26%)
Jun 05, 2003
6.751
6.787
6.742
6.778
116,903
+0.03(+0.40%)
Jun 04, 2003
6.707
6.751
6.707
6.751
109,064
+0.04(+0.67%)
Jun 03, 2003
6.698
6.729
6.689
6.707
93,388
+0.03(+0.47%)
Jun 02, 2003
6.653
6.698
6.653
6.676
69,873
+0.00(+0.00%)
May 30, 2003
6.658
6.676
6.649
6.676
159,902
+0.02(+0.27%)
May 29, 2003
6.684
6.698
6.653
6.658
97,643
-0.01(-0.20%)
May 28, 2003
6.720
6.720
6.671
6.671
50,613
-0.03(-0.40%)
May 27, 2003
6.720
6.742
6.698
6.698
53,524
-0.04(-0.53%)
May 23, 2003
6.698
6.734
6.698
6.734
85,325
+0.02(+0.27%)
May 22, 2003
6.725
6.729
6.693
6.716
96,747
+0.00(+0.07%)
May 21, 2003
6.698
6.711
6.676
6.711
54,196
+0.01(+0.20%)
May 20, 2003
6.631
6.698
6.631
6.698
80,399
+0.04(+0.67%)
May 19, 2003
6.653
6.676
6.635
6.653
70,992
-0.01(-0.20%)
May 16, 2003
6.595
6.667
6.595
6.667
101,226
+0.08(+1.22%)
May 15, 2003
6.595
6.600
6.568
6.586
88,461
+0.01(+0.20%)
May 14, 2003
6.582
6.604
6.564
6.573
94,731
-0.04(-0.67%)
May 13, 2003
6.591
6.631
6.591
6.617
67,857
+0.01(+0.14%)
May 12, 2003
6.595
6.631
6.564
6.609
109,288
+0.03(+0.41%)
May 09, 2003
6.533
6.586
6.533
6.582
81,742
+0.02(+0.27%)
May 08, 2003
6.506
6.564
6.506
6.564
117,799
+0.03(+0.48%)
May 07, 2003
6.515
6.559
6.515
6.533
65,842
+0.01(+0.14%)
May 06, 2003
6.555
6.555
6.506
6.524
60,915
-0.01(-0.14%)
May 05, 2003
6.515
6.537
6.510
6.533
87,565
-0.00(-0.07%)
May 02, 2003
6.515
6.537
6.497
6.537
105,033
+0.03(+0.41%)
May 01, 2003
6.461
6.510
6.461
6.510
50,837
+0.04(+0.55%)
Apr 30, 2003
6.492
6.492
6.466
6.475
105,705
-0.02(-0.28%)
Apr 29, 2003
6.484
6.510
6.475
6.492
96,971
-0.03(-0.41%)
Apr 28, 2003
6.425
6.519
6.417
6.519
110,632
+0.09(+1.39%)
Apr 25, 2003
6.399
6.430
6.394
6.430
68,529
+0.01(+0.21%)
Apr 24, 2003
6.452
6.452
6.399
6.417
141,314
-0.02(-0.35%)
Apr 23, 2003
6.399
6.452
6.399
6.439
106,377
+0.04(+0.70%)
Apr 22, 2003
6.417
6.421
6.390
6.394
92,044
-0.02(-0.28%)
Apr 21, 2003
6.376
6.412
6.376
6.412
41,879
+0.01(+0.21%)
Apr 17, 2003
6.408
6.421
6.390
6.399
39,863
+0.01(+0.21%)
Apr 16, 2003
6.376
6.385
6.367
6.385
26,426
+0.02(+0.28%)
Apr 15, 2003
6.385
6.421
6.354
6.367
82,862
-0.02(-0.28%)
Apr 14, 2003
6.372
6.408
6.354
6.385
61,139
-0.00(-0.07%)
Apr 11, 2003
6.425
6.425
6.363
6.390
93,836
-0.02(-0.28%)
Apr 10, 2003
6.394
6.421
6.372
6.408
59,795
+0.03(+0.42%)
Apr 09, 2003
6.385
6.390
6.367
6.381
41,879
+0.01(+0.21%)
Apr 08, 2003
6.376
6.385
6.363
6.367
57,779
-0.00(-0.07%)
Apr 07, 2003
6.376
6.376
6.345
6.372
81,966
+0.00(+0.00%)
Apr 04, 2003
6.363
6.385
6.327
6.372
92,940
+0.00(+0.00%)
Apr 03, 2003
6.385
6.394
6.350
6.372
90,476
+0.01(+0.14%)
Apr 02, 2003
6.381
6.417
6.363
6.363
75,696
-0.02(-0.35%)
Apr 01, 2003
6.358
6.408
6.358
6.385
70,992
+0.03(+0.42%)
Mar 31, 2003
6.367
6.385
6.336
6.358
145,569
+0.02(+0.28%)
Mar 28, 2003
6.318
6.363
6.314
6.341
63,378
+0.03(+0.50%)
Mar 27, 2003
6.283
6.309
6.283
6.309
21,947
+0.02(+0.36%)
Mar 26, 2003
6.247
6.287
6.229
6.287
80,622
+0.04(+0.57%)
Mar 25, 2003
6.220
6.251
6.202
6.251
71,216
+0.03(+0.50%)
Mar 24, 2003
6.207
6.220
6.184
6.220
75,696
+0.04(+0.58%)
Mar 21, 2003
6.283
6.283
6.180
6.184
144,001
-0.08(-1.35%)
Mar 20, 2003
6.314
6.314
6.269
6.269
67,633
-0.03(-0.43%)
Mar 19, 2003
6.300
6.323
6.287
6.296
159,902
-0.04(-0.56%)
Mar 18, 2003
6.345
6.345
6.300
6.332
195,510
+0.01(+0.21%)
Mar 17, 2003
6.408
6.408
6.305
6.318
65,394
-0.06(-0.98%)
Mar 14, 2003
6.381
6.399
6.341
6.381
68,529
+0.01(+0.21%)
Mar 13, 2003
6.372
6.408
6.363
6.367
103,690
-0.05(-0.83%)
Mar 12, 2003
6.412
6.430
6.399
6.421
56,660
+0.00(+0.07%)
Mar 11, 2003
6.394
6.417
6.385
6.417
71,888
+0.03(+0.49%)
Mar 10, 2003
6.354
6.385
6.345
6.385
40,759
+0.06(+0.92%)
Mar 07, 2003
6.341
6.358
6.323
6.327
53,524
+0.01(+0.14%)
Mar 06, 2003
6.345
6.363
6.309
6.318
61,586
-0.06(-0.91%)
Mar 05, 2003
6.376
6.385
6.363
6.376
52,404
+0.00(+0.00%)
Mar 04, 2003
6.363
6.403
6.363
6.376
84,430
-0.02(-0.35%)
Mar 03, 2003
6.367
6.448
6.367
6.399
91,372
+0.03(+0.49%)
Feb 28, 2003
6.372
6.399
6.358
6.367
71,216
+0.00(+0.07%)
Feb 27, 2003
6.399
6.403
6.350
6.363
32,697
-0.01(-0.14%)
Feb 26, 2003
6.372
6.385
6.323
6.372
67,633
+0.00(+0.00%)
Feb 25, 2003
6.363
6.372
6.300
6.372
57,107
+0.02(+0.35%)
Feb 24, 2003
6.305
6.372
6.305
6.350
59,571
+0.05(+0.85%)
Feb 21, 2003
6.309
6.327
6.269
6.296
48,149
-0.00(-0.07%)
Feb 20, 2003
6.287
6.305
6.251
6.300
44,342
+0.02(+0.28%)
Feb 19, 2003
6.274
6.283
6.207
6.283
65,394
+0.03(+0.50%)
Feb 18, 2003
6.247
6.251
6.216
6.251
58,899
+0.01(+0.14%)
Feb 14, 2003
6.184
6.247
6.180
6.242
112,424
+0.01(+0.22%)
Feb 13, 2003
6.283
6.296
6.229
6.229
58,451
-0.07(-1.06%)
Feb 12, 2003
6.305
6.341
6.296
6.296
47,254
-0.07(-1.05%)
Feb 11, 2003
6.376
6.385
6.327
6.363
70,321
+0.03(+0.49%)
Feb 10, 2003
6.350
6.408
6.332
6.332
65,618
-0.01(-0.14%)
Feb 07, 2003
6.283
6.341
6.283
6.341
131,236
+0.04(+0.71%)
Feb 06, 2003
6.300
6.318
6.287
6.296
42,774
+0.01(+0.14%)
Feb 05, 2003
6.287
6.287
6.260
6.287
111,752
+0.00(+0.07%)
Feb 04, 2003
6.256
6.296
6.251
6.283
115,111
+0.02(+0.29%)
Feb 03, 2003
6.247
6.265
6.207
6.265
142,433
+0.03(+0.43%)
Jan 31, 2003
6.202
6.251
6.198
6.238
146,017
+0.03(+0.43%)
Jan 30, 2003
6.242
6.251
6.207
6.211
73,456
-0.02(-0.29%)
Jan 29, 2003
6.207
6.247
6.198
6.229
98,539
+0.04(+0.58%)
Jan 28, 2003
6.140
6.225
6.131
6.193
280,836
+0.05(+0.87%)
Jan 27, 2003
6.135
6.144
6.113
6.140
103,466
+0.01(+0.22%)
Jan 24, 2003
6.099
6.135
6.095
6.126
56,212
+0.03(+0.51%)
Jan 23, 2003
6.126
6.131
6.086
6.095
93,612
-0.02(-0.36%)
Jan 22, 2003
6.122
6.135
6.095
6.117
179,386
+0.00(+0.00%)
Jan 21, 2003
6.082
6.126
6.082
6.117
90,476
+0.03(+0.44%)
Jan 17, 2003
6.046
6.104
6.046
6.091
92,940
+0.05(+0.89%)
Jan 16, 2003
6.037
6.068
6.037
6.037
33,592
+0.00(+0.00%)
Jan 15, 2003
6.028
6.050
6.028
6.037
65,842
+0.01(+0.15%)
Jan 14, 2003
6.041
6.068
6.028
6.028
107,273
-0.05(-0.81%)
Jan 13, 2003
6.104
6.113
6.059
6.077
39,191
-0.01(-0.22%)
Jan 10, 2003
6.064
6.095
6.059
6.091
121,830
+0.01(+0.22%)
Jan 09, 2003
6.162
6.162
6.050
6.077
130,116
-0.11(-1.80%)
Jan 08, 2003
6.207
6.229
6.162
6.189
71,888
-0.01(-0.14%)
Jan 07, 2003
6.211
6.238
6.184
6.198
75,919
-0.03(-0.43%)
Jan 06, 2003
6.251
6.256
6.220
6.225
76,815
-0.03(-0.43%)
Jan 03, 2003
6.229
6.251
6.229
6.251
33,144
+0.00(+0.07%)
Jan 02, 2003
6.274
6.287
6.233
6.247
59,347
-0.01(-0.21%)
Dec 31, 2002
6.207
6.292
6.207
6.260
212,307
+0.01(+0.14%)
Dec 30, 2002
6.233
6.251
6.189
6.251
88,013
+0.02(+0.36%)
Dec 27, 2002
6.166
6.251
6.162
6.229
89,133
+0.07(+1.09%)
Dec 26, 2002
6.117
6.162
6.117
6.162
35,160
+0.02(+0.36%)
Dec 24, 2002
6.104
6.140
6.104
6.140
29,785
+0.04(+0.66%)
Dec 23, 2002
6.077
6.099
6.059
6.099
56,660
+0.02(+0.29%)
Dec 20, 2002
6.073
6.117
6.073
6.082
73,680
+0.01(+0.15%)
Dec 19, 2002
6.082
6.086
6.055
6.073
44,566
+0.00(+0.00%)
Dec 18, 2002
6.050
6.082
6.050
6.073
80,622
+0.02(+0.37%)
Dec 17, 2002
6.059
6.059
6.015
6.050
133,923
+0.00(+0.00%)
Dec 16, 2002
6.073
6.073
6.033
6.050
89,805
-0.04(-0.59%)
Dec 13, 2002
6.095
6.095
6.041
6.086
110,856
+0.01(+0.22%)
Dec 12, 2002
6.091
6.162
6.068
6.073
129,668
-0.04(-0.66%)
Dec 11, 2002
6.126
6.140
6.113
6.113
51,509
-0.02(-0.36%)
Dec 10, 2002
6.140
6.166
6.113
6.135
36,952
+0.02(+0.29%)
Dec 09, 2002
6.162
6.162
6.108
6.117
56,883
-0.02(-0.36%)
Dec 06, 2002
6.122
6.162
6.117
6.140
70,769
-0.01(-0.22%)
Dec 05, 2002
6.131
6.153
6.108
6.153
48,149
+0.02(+0.36%)
Dec 04, 2002
6.082
6.135
6.082
6.131
50,837
+0.05(+0.81%)
Dec 03, 2002
6.077
6.126
6.077
6.082
86,893
-0.02(-0.29%)
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.