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
)
12.04
+0.09 (+0.75%)
Official Closing Price
Updated: 7:00 PM 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 30, 2004
6.474
6.492
6.434
6.438
148,718
-0.03(-0.48%)
Nov 29, 2004
6.532
6.532
6.465
6.470
62,712
-0.06(-0.96%)
Nov 26, 2004
6.519
6.532
6.505
6.532
19,261
+0.01(+0.21%)
Nov 24, 2004
6.501
6.532
6.492
6.519
72,791
+0.00(+0.07%)
Nov 23, 2004
6.461
6.514
6.461
6.514
110,643
+0.04(+0.55%)
Nov 22, 2004
6.474
6.505
6.456
6.478
156,109
-0.01(-0.21%)
Nov 19, 2004
6.545
6.572
6.478
6.492
91,829
-0.06(-0.89%)
Nov 18, 2004
6.541
6.563
6.541
6.550
117,362
-0.01(-0.20%)
Nov 17, 2004
6.559
6.563
6.541
6.563
69,655
+0.02(+0.34%)
Nov 16, 2004
6.532
6.554
6.519
6.541
105,491
+0.01(+0.14%)
Nov 15, 2004
6.510
6.532
6.465
6.532
124,529
+0.05(+0.76%)
Nov 12, 2004
6.452
6.501
6.429
6.483
57,337
+0.02(+0.35%)
Nov 11, 2004
6.394
6.461
6.385
6.461
83,766
+0.04(+0.70%)
Nov 10, 2004
6.434
6.434
6.385
6.416
88,245
+0.00(+0.07%)
Nov 09, 2004
6.318
6.429
6.309
6.411
107,731
+0.03(+0.49%)
Nov 08, 2004
6.492
6.501
6.336
6.380
234,724
-0.16(-2.39%)
Nov 05, 2004
6.639
6.639
6.496
6.536
217,030
-0.13(-2.01%)
Nov 04, 2004
6.644
6.675
6.639
6.670
60,472
+0.03(+0.47%)
Nov 03, 2004
6.679
6.679
6.630
6.639
150,958
-0.04(-0.60%)
Nov 02, 2004
6.666
6.679
6.648
6.679
125,649
+0.02(+0.34%)
Nov 01, 2004
6.590
6.657
6.590
6.657
84,662
+0.04(+0.54%)
Oct 29, 2004
6.608
6.630
6.603
6.621
146,254
+0.01(+0.20%)
Oct 28, 2004
6.586
6.612
6.568
6.608
113,554
-0.02(-0.34%)
Oct 27, 2004
6.603
6.630
6.590
6.630
215,910
+0.03(+0.41%)
Oct 26, 2004
6.586
6.603
6.586
6.603
116,690
+0.00(+0.00%)
Oct 25, 2004
6.626
6.630
6.603
6.603
75,927
-0.00(-0.07%)
Oct 22, 2004
6.621
6.630
6.603
6.608
70,999
+0.00(+0.07%)
Oct 21, 2004
6.603
6.621
6.599
6.603
107,059
+0.00(+0.00%)
Oct 20, 2004
6.599
6.617
6.595
6.603
127,665
+0.00(+0.07%)
Oct 19, 2004
6.603
6.603
6.586
6.599
96,084
-0.00(-0.07%)
Oct 18, 2004
6.586
6.603
6.577
6.603
120,049
+0.03(+0.41%)
Oct 15, 2004
6.568
6.590
6.568
6.577
54,425
+0.00(+0.07%)
Oct 14, 2004
6.563
6.586
6.563
6.572
102,132
-0.02(-0.27%)
Oct 13, 2004
6.572
6.599
6.550
6.590
141,103
-0.01(-0.20%)
Oct 12, 2004
6.568
6.603
6.554
6.603
135,280
+0.05(+0.82%)
Oct 11, 2004
6.523
6.550
6.519
6.550
56,441
+0.03(+0.48%)
Oct 08, 2004
6.447
6.528
6.447
6.519
184,554
+0.07(+1.11%)
Oct 07, 2004
6.456
6.470
6.429
6.447
105,491
-0.01(-0.14%)
Oct 06, 2004
6.470
6.470
6.434
6.456
117,362
-0.01(-0.21%)
Oct 05, 2004
6.452
6.470
6.434
6.470
80,406
+0.01(+0.21%)
Oct 04, 2004
6.474
6.496
6.452
6.456
184,778
-0.05(-0.82%)
Oct 01, 2004
6.563
6.563
6.483
6.510
84,886
-0.01(-0.14%)
Sep 30, 2004
6.474
6.519
6.474
6.519
163,500
+0.02(+0.27%)
Sep 29, 2004
6.563
6.577
6.474
6.501
190,377
-0.07(-1.09%)
Sep 28, 2004
6.532
6.572
6.532
6.572
154,541
+0.06(+0.96%)
Sep 27, 2004
6.523
6.523
6.501
6.510
31,804
-0.01(-0.21%)
Sep 24, 2004
6.474
6.528
6.474
6.523
141,327
+0.05(+0.76%)
Sep 23, 2004
6.532
6.532
6.470
6.474
148,270
-0.06(-0.96%)
Sep 22, 2004
6.492
6.536
6.487
6.536
266,752
+0.04(+0.69%)
Sep 21, 2004
6.496
6.510
6.483
6.492
100,116
-0.00(-0.07%)
Sep 20, 2004
6.496
6.505
6.474
6.496
67,416
+0.00(+0.07%)
Sep 17, 2004
6.514
6.514
6.474
6.492
100,116
-0.00(-0.07%)
Sep 16, 2004
6.461
6.496
6.452
6.496
66,744
+0.04(+0.62%)
Sep 15, 2004
6.438
6.461
6.434
6.456
107,507
+0.00(+0.00%)
Sep 14, 2004
6.434
6.474
6.429
6.456
94,964
+0.01(+0.21%)
Sep 13, 2004
6.416
6.456
6.416
6.443
118,930
+0.02(+0.28%)
Sep 10, 2004
6.407
6.438
6.385
6.425
116,690
+0.00(+0.00%)
Sep 09, 2004
6.425
6.429
6.411
6.425
85,781
+0.02(+0.28%)
Sep 08, 2004
6.425
6.429
6.394
6.407
76,151
-0.02(-0.35%)
Sep 07, 2004
6.420
6.429
6.403
6.429
91,157
+0.00(+0.07%)
Sep 03, 2004
6.425
6.425
6.403
6.425
56,889
-0.02(-0.35%)
Sep 02, 2004
6.452
6.474
6.429
6.447
71,223
-0.02(-0.35%)
Sep 01, 2004
6.452
6.474
6.429
6.470
135,504
-0.00(-0.07%)
Aug 31, 2004
6.394
6.478
6.371
6.474
160,365
+0.07(+1.12%)
Aug 30, 2004
6.376
6.403
6.362
6.403
79,958
+0.03(+0.49%)
Aug 27, 2004
6.358
6.376
6.353
6.371
73,687
+0.01(+0.21%)
Aug 26, 2004
6.367
6.367
6.344
6.358
74,135
-0.01(-0.14%)
Aug 25, 2004
6.344
6.367
6.336
6.367
75,927
+0.02(+0.28%)
Aug 24, 2004
6.349
6.353
6.318
6.349
107,955
+0.02(+0.28%)
Aug 23, 2004
6.349
6.362
6.331
6.331
94,740
-0.03(-0.42%)
Aug 20, 2004
6.340
6.362
6.340
6.358
64,056
-0.00(-0.07%)
Aug 19, 2004
6.353
6.362
6.344
6.362
40,763
+0.00(+0.00%)
Aug 18, 2004
6.340
6.367
6.318
6.362
140,207
+0.04(+0.64%)
Aug 17, 2004
6.340
6.349
6.322
6.322
99,668
-0.02(-0.28%)
Aug 16, 2004
6.327
6.353
6.322
6.340
79,510
-0.01(-0.21%)
Aug 13, 2004
6.286
6.358
6.278
6.353
159,021
+0.04(+0.71%)
Aug 12, 2004
6.300
6.318
6.286
6.309
84,886
-0.03(-0.42%)
Aug 11, 2004
6.291
6.349
6.282
6.336
146,254
+0.05(+0.85%)
Aug 10, 2004
6.251
6.282
6.251
6.282
71,447
+0.01(+0.21%)
Aug 09, 2004
6.295
6.295
6.255
6.269
91,157
-0.02(-0.35%)
Aug 06, 2004
6.273
6.318
6.251
6.291
229,573
+0.09(+1.44%)
Aug 05, 2004
6.193
6.202
6.179
6.202
55,097
+0.02(+0.36%)
Aug 04, 2004
6.175
6.197
6.170
6.179
120,945
-0.01(-0.14%)
Aug 03, 2004
6.175
6.193
6.166
6.188
67,416
+0.02(+0.29%)
Aug 02, 2004
6.161
6.197
6.161
6.170
115,570
+0.00(+0.07%)
Jul 30, 2004
6.108
6.170
6.108
6.166
93,845
+0.05(+0.80%)
Jul 29, 2004
6.099
6.117
6.077
6.117
59,577
+0.03(+0.44%)
Jul 28, 2004
6.050
6.099
6.050
6.090
99,668
+0.02(+0.37%)
Jul 27, 2004
6.077
6.090
6.045
6.068
89,365
-0.01(-0.15%)
Jul 26, 2004
6.086
6.086
6.054
6.077
74,359
-0.01(-0.15%)
Jul 23, 2004
6.072
6.086
6.054
6.086
73,687
+0.01(+0.22%)
Jul 22, 2004
6.045
6.072
6.045
6.072
61,368
+0.01(+0.15%)
Jul 21, 2004
6.086
6.086
6.045
6.063
99,668
-0.03(-0.51%)
Jul 20, 2004
6.126
6.130
6.090
6.094
93,397
-0.02(-0.29%)
Jul 19, 2004
6.135
6.139
6.112
6.112
59,129
-0.01(-0.22%)
Jul 16, 2004
6.103
6.126
6.103
6.126
51,066
+0.03(+0.44%)
Jul 15, 2004
6.126
6.126
6.068
6.099
150,958
-0.03(-0.44%)
Jul 14, 2004
6.090
6.126
6.059
6.126
134,384
+0.03(+0.51%)
Jul 13, 2004
6.068
6.103
6.068
6.094
64,504
-0.01(-0.22%)
Jul 12, 2004
6.090
6.117
6.090
6.108
144,463
+0.02(+0.29%)
Jul 09, 2004
6.072
6.090
6.059
6.090
65,848
+0.04(+0.59%)
Jul 08, 2004
6.059
6.068
6.036
6.054
130,128
+0.00(+0.00%)
Jul 07, 2004
6.036
6.090
6.036
6.054
52,409
+0.01(+0.22%)
Jul 06, 2004
6.041
6.045
6.036
6.041
41,883
-0.03(-0.44%)
Jul 02, 2004
5.974
6.068
5.974
6.068
127,441
+0.10(+1.72%)
Jul 01, 2004
5.911
5.969
5.911
5.965
130,128
+0.05(+0.83%)
Jun 30, 2004
5.871
5.916
5.871
5.916
150,062
+0.05(+0.91%)
Jun 29, 2004
5.849
5.867
5.844
5.862
52,633
+0.00(+0.00%)
Jun 28, 2004
5.880
5.894
5.853
5.862
88,693
-0.01(-0.15%)
Jun 25, 2004
5.885
5.898
5.867
5.871
75,255
-0.01(-0.23%)
Jun 24, 2004
5.889
5.929
5.880
5.885
81,750
+0.01(+0.15%)
Jun 23, 2004
5.880
5.902
5.871
5.876
100,116
-0.01(-0.15%)
Jun 22, 2004
5.894
5.898
5.876
5.885
105,491
-0.01(-0.15%)
Jun 21, 2004
5.885
5.907
5.876
5.894
87,125
+0.00(+0.00%)
Jun 18, 2004
5.871
5.898
5.862
5.894
144,911
+0.02(+0.38%)
Jun 17, 2004
5.871
5.880
5.853
5.871
62,936
-0.02(-0.38%)
Jun 16, 2004
5.862
5.894
5.862
5.894
66,520
+0.00(+0.08%)
Jun 15, 2004
5.885
5.898
5.862
5.889
61,816
+0.03(+0.53%)
Jun 14, 2004
5.894
5.907
5.858
5.858
67,864
-0.05(-0.83%)
Jun 10, 2004
5.938
5.943
5.902
5.907
79,286
-0.06(-1.05%)
Jun 09, 2004
5.961
5.969
5.947
5.969
87,797
-0.00(-0.07%)
Jun 08, 2004
5.983
5.987
5.947
5.974
93,621
-0.01(-0.15%)
Jun 07, 2004
5.974
5.992
5.965
5.983
53,529
-0.01(-0.15%)
Jun 04, 2004
5.983
6.005
5.969
5.992
80,854
-0.01(-0.22%)
Jun 03, 2004
5.996
6.019
5.983
6.005
94,740
-0.01(-0.22%)
Jun 02, 2004
6.027
6.045
6.005
6.019
78,390
-0.02(-0.30%)
Jun 01, 2004
6.019
6.045
6.014
6.036
105,043
+0.01(+0.22%)
May 28, 2004
6.032
6.059
6.010
6.023
140,655
-0.01(-0.15%)
May 27, 2004
6.027
6.050
6.027
6.032
111,091
+0.02(+0.30%)
May 26, 2004
5.996
6.014
5.983
6.014
74,583
+0.02(+0.30%)
May 25, 2004
5.952
6.027
5.943
5.996
124,081
+0.06(+0.98%)
May 24, 2004
5.898
5.947
5.894
5.938
109,747
+0.03(+0.53%)
May 21, 2004
5.889
5.934
5.889
5.907
88,245
+0.03(+0.46%)
May 20, 2004
5.813
5.938
5.813
5.880
330,361
+0.06(+1.07%)
May 19, 2004
5.849
5.858
5.804
5.818
91,605
-0.01(-0.23%)
May 18, 2004
5.853
5.885
5.822
5.831
162,829
-0.04(-0.61%)
May 17, 2004
5.853
5.880
5.827
5.867
90,037
+0.03(+0.54%)
May 14, 2004
5.773
5.840
5.773
5.835
113,554
+0.08(+1.32%)
May 13, 2004
5.809
5.835
5.751
5.760
144,015
-0.08(-1.38%)
May 12, 2004
5.858
5.858
5.777
5.840
220,614
-0.02(-0.38%)
May 11, 2004
5.733
5.862
5.728
5.862
244,579
+0.13(+2.34%)
May 10, 2004
5.755
5.800
5.719
5.728
267,200
-0.05(-0.85%)
May 07, 2004
5.849
5.849
5.715
5.777
392,402
-0.11(-1.82%)
May 06, 2004
5.920
5.920
5.871
5.885
234,724
-0.04(-0.60%)
May 05, 2004
5.907
5.938
5.907
5.920
130,576
+0.01(+0.23%)
May 04, 2004
5.965
5.965
5.898
5.907
372,244
-0.05(-0.82%)
May 03, 2004
5.974
6.001
5.947
5.956
146,926
-0.00(-0.07%)
Apr 30, 2004
5.849
5.969
5.849
5.961
341,112
+0.02(+0.38%)
Apr 29, 2004
5.956
5.987
5.934
5.938
155,661
-0.00(-0.08%)
Apr 28, 2004
5.961
5.978
5.943
5.943
82,422
-0.01(-0.15%)
Apr 27, 2004
5.974
5.983
5.938
5.952
218,822
-0.02(-0.30%)
Apr 26, 2004
6.014
6.023
5.961
5.969
215,014
-0.05(-0.89%)
Apr 23, 2004
6.094
6.094
6.005
6.023
317,594
-0.07(-1.17%)
Apr 22, 2004
6.050
6.108
6.032
6.094
241,443
+0.05(+0.81%)
Apr 21, 2004
6.108
6.108
5.987
6.045
376,052
-0.06(-1.02%)
Apr 20, 2004
6.157
6.157
6.099
6.108
200,232
-0.05(-0.80%)
Apr 19, 2004
6.202
6.202
6.157
6.157
120,497
-0.02(-0.36%)
Apr 16, 2004
6.135
6.184
6.126
6.179
161,933
+0.07(+1.17%)
Apr 15, 2004
6.077
6.144
6.077
6.108
192,617
+0.00(+0.07%)
Apr 14, 2004
6.224
6.224
6.081
6.103
363,061
-0.14(-2.22%)
Apr 13, 2004
6.286
6.291
6.202
6.242
330,585
-0.06(-0.99%)
Apr 12, 2004
6.336
6.336
6.300
6.304
101,908
-0.02(-0.35%)
Apr 08, 2004
6.327
6.344
6.318
6.327
121,841
-0.02(-0.28%)
Apr 07, 2004
6.295
6.371
6.295
6.344
164,844
+0.06(+0.92%)
Apr 06, 2004
6.371
6.371
6.286
6.286
237,412
-0.08(-1.33%)
Apr 05, 2004
6.487
6.492
6.327
6.371
174,027
-0.15(-2.33%)
Apr 02, 2004
6.608
6.608
6.523
6.523
269,888
-0.18(-2.73%)
Apr 01, 2004
6.684
6.711
6.684
6.706
60,248
+0.02(+0.27%)
Mar 31, 2004
6.670
6.711
6.670
6.688
134,832
+0.00(+0.07%)
Mar 30, 2004
6.675
6.688
6.670
6.684
48,154
+0.00(+0.07%)
Mar 29, 2004
6.728
6.728
6.679
6.679
101,684
-0.04(-0.53%)
Mar 26, 2004
6.746
6.751
6.711
6.715
105,939
-0.03(-0.40%)
Mar 25, 2004
6.764
6.764
6.737
6.742
68,312
-0.01(-0.13%)
Mar 24, 2004
6.769
6.773
6.751
6.751
62,264
-0.02(-0.26%)
Mar 23, 2004
6.755
6.769
6.737
6.769
103,251
+0.01(+0.20%)
Mar 22, 2004
6.791
6.795
6.755
6.755
76,823
-0.03(-0.46%)
Mar 19, 2004
6.778
6.787
6.764
6.787
57,337
+0.01(+0.20%)
Mar 18, 2004
6.822
6.822
6.764
6.773
91,157
-0.05(-0.72%)
Mar 17, 2004
6.845
6.849
6.787
6.822
108,403
-0.01(-0.13%)
Mar 16, 2004
6.831
6.849
6.804
6.831
94,740
-0.00(-0.07%)
Mar 15, 2004
6.809
6.858
6.800
6.836
100,564
+0.04(+0.53%)
Mar 12, 2004
6.800
6.822
6.769
6.800
93,173
+0.02(+0.33%)
Mar 11, 2004
6.791
6.818
6.742
6.778
163,724
-0.04(-0.59%)
Mar 10, 2004
6.809
6.840
6.764
6.818
90,709
+0.04(+0.66%)
Mar 09, 2004
6.782
6.809
6.760
6.773
89,141
+0.01(+0.13%)
Mar 08, 2004
6.760
6.800
6.760
6.764
77,047
+0.01(+0.13%)
Mar 05, 2004
6.760
6.769
6.737
6.755
104,819
+0.04(+0.53%)
Mar 04, 2004
6.746
6.746
6.706
6.720
122,737
-0.01(-0.13%)
Mar 03, 2004
6.742
6.746
6.711
6.728
66,968
-0.01(-0.20%)
Mar 02, 2004
6.782
6.782
6.742
6.742
77,942
-0.03(-0.40%)
Mar 01, 2004
6.760
6.778
6.737
6.769
83,318
+0.01(+0.20%)
Feb 27, 2004
6.742
6.755
6.728
6.755
108,627
+0.02(+0.27%)
Feb 26, 2004
6.720
6.737
6.715
6.737
44,122
+0.03(+0.40%)
Feb 25, 2004
6.706
6.715
6.684
6.711
68,983
+0.01(+0.20%)
Feb 24, 2004
6.697
6.715
6.684
6.697
73,911
+0.00(+0.00%)
Feb 23, 2004
6.720
6.728
6.697
6.697
87,797
+0.00(+0.00%)
Feb 20, 2004
6.751
6.751
6.697
6.697
136,400
-0.04(-0.60%)
Feb 19, 2004
6.760
6.760
6.706
6.737
130,576
-0.02(-0.33%)
Feb 18, 2004
6.742
6.760
6.728
6.760
63,160
+0.03(+0.40%)
Feb 17, 2004
6.720
6.755
6.720
6.733
87,573
-0.01(-0.13%)
Feb 13, 2004
6.711
6.746
6.711
6.742
51,737
+0.02(+0.27%)
Feb 12, 2004
6.715
6.733
6.706
6.724
60,248
+0.00(+0.07%)
Feb 11, 2004
6.697
6.720
6.675
6.720
72,119
+0.01(+0.13%)
Feb 10, 2004
6.711
6.720
6.693
6.711
110,419
+0.00(+0.00%)
Feb 09, 2004
6.670
6.720
6.670
6.711
88,245
+0.02(+0.33%)
Feb 06, 2004
6.684
6.693
6.661
6.688
37,851
+0.01(+0.13%)
Feb 05, 2004
6.697
6.697
6.670
6.679
37,851
-0.01(-0.20%)
Feb 04, 2004
6.706
6.715
6.675
6.693
77,718
-0.01(-0.20%)
Feb 03, 2004
6.679
6.706
6.670
6.706
55,097
+0.03(+0.40%)
Feb 02, 2004
6.653
6.697
6.644
6.679
91,605
+0.01(+0.20%)
Jan 30, 2004
6.581
6.666
6.572
6.666
126,769
+0.06(+0.88%)
Jan 29, 2004
6.644
6.657
6.563
6.608
199,784
-0.03(-0.40%)
Jan 28, 2004
6.679
6.711
6.635
6.635
74,359
-0.05(-0.73%)
Jan 27, 2004
6.693
6.693
6.644
6.684
104,819
+0.00(+0.07%)
Jan 26, 2004
6.697
6.720
6.675
6.679
87,573
-0.02(-0.33%)
Jan 23, 2004
6.737
6.755
6.702
6.702
143,343
-0.04(-0.66%)
Jan 22, 2004
6.733
6.746
6.711
6.746
39,195
+0.01(+0.20%)
Jan 21, 2004
6.715
6.733
6.706
6.733
48,378
+0.03(+0.40%)
Jan 20, 2004
6.693
6.715
6.675
6.706
127,665
+0.00(+0.00%)
Jan 16, 2004
6.720
6.728
6.693
6.706
96,084
-0.00(-0.07%)
Jan 15, 2004
6.653
6.715
6.653
6.711
128,784
+0.06(+0.87%)
Jan 14, 2004
6.657
6.670
6.644
6.653
95,188
+0.00(+0.00%)
Jan 13, 2004
6.617
6.661
6.612
6.653
71,223
+0.03(+0.40%)
Jan 12, 2004
6.581
6.626
6.581
6.626
99,220
+0.05(+0.82%)
Jan 09, 2004
6.563
6.581
6.559
6.572
61,816
+0.03(+0.48%)
Jan 08, 2004
6.541
6.554
6.536
6.541
48,826
+0.01(+0.14%)
Jan 07, 2004
6.541
6.550
6.519
6.532
97,204
-0.00(-0.07%)
Jan 06, 2004
6.532
6.554
6.528
6.536
85,781
-0.00(-0.07%)
Jan 05, 2004
6.519
6.541
6.510
6.541
62,264
+0.04(+0.69%)
Jan 02, 2004
6.510
6.523
6.483
6.496
38,299
-0.02(-0.27%)
Dec 31, 2003
6.501
6.514
6.483
6.514
137,967
+0.04(+0.62%)
Dec 30, 2003
6.474
6.483
6.474
6.474
32,028
-0.01(-0.14%)
Dec 29, 2003
6.492
6.492
6.456
6.483
65,848
+0.00(+0.07%)
Dec 26, 2003
6.492
6.492
6.478
6.478
16,350
+0.01(+0.14%)
Dec 24, 2003
6.501
6.505
6.470
6.470
39,195
-0.01(-0.21%)
Dec 23, 2003
6.501
6.501
6.478
6.483
44,794
-0.02(-0.27%)
Dec 22, 2003
6.478
6.501
6.474
6.501
57,113
+0.02(+0.34%)
Dec 19, 2003
6.461
6.478
6.447
6.478
100,564
+0.02(+0.28%)
Dec 18, 2003
6.447
6.465
6.438
6.461
131,024
-0.00(-0.07%)
Dec 17, 2003
6.461
6.470
6.452
6.465
54,425
+0.01(+0.21%)
Dec 16, 2003
6.452
6.461
6.434
6.452
52,409
+0.00(+0.00%)
Dec 15, 2003
6.403
6.452
6.385
6.452
101,908
+0.02(+0.28%)
Dec 12, 2003
6.438
6.443
6.416
6.434
37,403
+0.00(+0.07%)
Dec 11, 2003
6.443
6.447
6.403
6.429
68,088
+0.01(+0.14%)
Dec 10, 2003
6.429
6.429
6.411
6.420
50,394
-0.01(-0.14%)
Dec 09, 2003
6.420
6.429
6.394
6.429
65,400
+0.02(+0.28%)
Dec 08, 2003
6.411
6.420
6.385
6.411
92,949
+0.00(+0.07%)
Dec 05, 2003
6.394
6.403
6.376
6.407
84,214
+0.04(+0.56%)
Dec 04, 2003
6.380
6.385
6.362
6.371
51,290
-0.00(-0.07%)
Dec 03, 2003
6.371
6.385
6.371
6.376
73,239
+0.01(+0.21%)
Dec 02, 2003
6.367
6.371
6.349
6.362
75,255
-0.01(-0.21%)
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.