Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniYield Quality Fund, Inc. (NY: MQY )

12.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.429 4.534 4.344 4.523 68,663 +0.15(+3.37%)
Nov 26, 2008 4.380 4.389 4.264 4.376 151,796 -0.02(-0.41%)
Nov 25, 2008 4.380 4.499 4.376 4.393 125,364 +0.00(+0.10%)
Nov 24, 2008 4.416 4.532 4.277 4.389 185,013 -0.03(-0.71%)
Nov 21, 2008 4.246 4.469 4.219 4.420 182,140 +0.16(+3.66%)
Nov 20, 2008 4.358 4.509 4.228 4.264 265,288 -0.09(-2.15%)
Nov 19, 2008 4.451 4.460 4.242 4.358 190,662 -0.15(-3.37%)
Nov 18, 2008 4.626 4.742 4.447 4.509 147,014 -0.15(-3.26%)
Nov 17, 2008 4.693 4.724 4.657 4.661 143,078 -0.11(-2.34%)
Nov 14, 2008 4.643 4.787 4.572 4.773 154,985 +0.12(+2.60%)
Nov 13, 2008 4.755 4.800 4.581 4.652 142,888 -0.07(-1.52%)
Nov 12, 2008 4.934 5.041 4.724 4.724 95,338 -0.30(-6.04%)
Nov 11, 2008 5.059 5.063 4.960 5.027 92,803 -0.01(-0.18%)
Nov 10, 2008 5.023 5.063 4.938 5.036 117,799 +0.01(+0.18%)
Nov 07, 2008 5.135 5.139 4.934 5.027 134,265 -0.06(-1.23%)
Nov 06, 2008 4.911 5.130 4.907 5.090 109,276 +0.07(+1.42%)
Nov 05, 2008 4.844 5.117 4.844 5.018 108,978 -0.00(-0.09%)
Nov 04, 2008 4.911 5.268 4.822 5.023 150,962 +0.21(+4.36%)
Nov 03, 2008 4.844 4.879 4.710 4.813 107,791 -0.05(-1.10%)
Oct 31, 2008 4.768 5.085 4.608 4.867 205,973 +0.12(+2.44%)
Oct 30, 2008 4.648 4.974 4.648 4.751 149,529 +0.00(+0.00%)
Oct 29, 2008 4.755 4.858 4.661 4.751 197,623 +0.04(+0.95%)
Oct 28, 2008 4.688 4.755 4.630 4.706 164,078 +0.03(+0.67%)
Oct 27, 2008 4.554 4.853 4.554 4.675 247,067 -0.07(-1.41%)
Oct 24, 2008 4.576 4.911 4.576 4.742 214,313 +0.14(+3.01%)
Oct 23, 2008 4.371 4.603 4.371 4.603 231,246 +0.36(+8.53%)
Oct 22, 2008 4.157 4.300 4.139 4.242 322,410 +0.09(+2.15%)
Oct 21, 2008 4.161 4.221 4.112 4.152 234,256 -0.04(-0.96%)
Oct 20, 2008 4.103 4.228 4.081 4.192 318,289 +0.13(+3.19%)
Oct 17, 2008 3.938 4.121 3.929 4.063 153,874 +0.00(+0.00%)
Oct 16, 2008 3.933 4.085 3.804 4.063 187,862 +0.21(+5.57%)
Oct 15, 2008 4.050 4.050 3.795 3.849 225,127 -0.30(-7.21%)
Oct 14, 2008 4.554 4.554 4.130 4.148 259,173 +0.02(+0.43%)
Oct 13, 2008 3.585 4.157 3.585 4.130 346,422 +0.60(+17.09%)
Oct 10, 2008 3.514 3.603 2.947 3.527 565,419 -0.29(-7.49%)
Oct 09, 2008 4.170 4.194 3.679 3.813 323,212 -0.41(-9.63%)
Oct 08, 2008 4.465 4.465 3.844 4.219 248,682 -0.29(-6.53%)
Oct 07, 2008 4.666 4.734 4.487 4.514 217,711 -0.15(-3.25%)
Oct 06, 2008 5.157 5.193 4.523 4.666 210,878 -0.53(-10.15%)
Oct 03, 2008 5.184 5.313 5.179 5.193 80,010 -0.03(-0.51%)
Oct 02, 2008 5.358 5.358 5.179 5.219 156,512 +0.07(+1.30%)
Oct 01, 2008 5.157 5.237 5.010 5.152 134,957 +0.17(+3.50%)
Sep 30, 2008 4.956 5.032 4.844 4.978 174,462 +0.02(+0.45%)
Sep 29, 2008 5.268 5.268 4.951 4.956 139,898 -0.38(-7.04%)
Sep 26, 2008 5.313 5.340 5.251 5.331 0 -0.03(-0.50%)
Sep 25, 2008 5.139 5.358 5.139 5.358 88,082 +0.16(+3.09%)
Sep 24, 2008 5.121 5.197 5.074 5.197 90,821 +0.13(+2.55%)
Sep 23, 2008 5.228 5.228 5.018 5.068 246,637 -0.27(-5.02%)
Sep 22, 2008 5.536 5.536 5.233 5.335 168,717 -0.25(-4.40%)
Sep 19, 2008 5.362 5.769 5.362 5.581 0 +0.33(+6.20%)
Sep 18, 2008 5.447 5.621 5.184 5.255 203,966 -0.29(-5.16%)
Sep 17, 2008 5.519 5.594 5.434 5.541 153,039 -0.06(-1.04%)
Sep 16, 2008 5.733 5.733 5.559 5.599 139,446 -0.08(-1.49%)
Sep 15, 2008 5.791 5.819 5.496 5.684 119,261 -0.16(-2.68%)
Sep 12, 2008 5.813 5.853 5.809 5.840 112,210 -0.00(-0.08%)
Sep 11, 2008 5.822 5.844 5.813 5.844 93,809 -0.00(-0.08%)
Sep 10, 2008 5.858 5.862 5.818 5.849 84,962 +0.00(+0.08%)
Sep 09, 2008 5.876 5.876 5.835 5.844 73,924 -0.02(-0.38%)
Sep 08, 2008 5.840 5.871 5.840 5.867 71,138 +0.02(+0.38%)
Sep 05, 2008 5.849 5.871 5.822 5.844 0 -0.01(-0.23%)
Sep 04, 2008 5.889 5.889 5.840 5.858 90,962 -0.02(-0.30%)
Sep 03, 2008 5.880 5.889 5.858 5.876 71,306 -0.00(-0.08%)
Sep 02, 2008 5.849 5.894 5.827 5.880 100,196 +0.09(+1.62%)
Aug 29, 2008 5.844 5.844 5.782 5.786 93,471 +0.01(+0.15%)
Aug 28, 2008 5.782 5.804 5.777 5.777 40,165 -0.02(-0.31%)
Aug 27, 2008 5.782 5.804 5.748 5.795 46,158 +0.01(+0.23%)
Aug 26, 2008 5.679 5.804 5.679 5.782 178,025 +0.09(+1.57%)
Aug 25, 2008 5.666 5.693 5.648 5.693 54,439 +0.03(+0.55%)
Aug 22, 2008 5.630 5.693 5.630 5.661 79,985 -0.01(-0.16%)
Aug 21, 2008 5.661 5.670 5.635 5.670 137,239 +0.03(+0.55%)
Aug 20, 2008 5.621 5.652 5.612 5.639 108,795 +0.01(+0.24%)
Aug 19, 2008 5.675 5.697 5.626 5.626 119,911 -0.08(-1.49%)
Aug 18, 2008 5.644 5.710 5.635 5.710 110,045 +0.06(+1.11%)
Aug 15, 2008 5.657 5.693 5.648 5.648 0 -0.04(-0.71%)
Aug 14, 2008 5.635 5.693 5.635 5.688 85,253 +0.02(+0.39%)
Aug 13, 2008 5.648 5.688 5.648 5.666 97,271 -0.05(-0.86%)
Aug 12, 2008 5.733 5.756 5.697 5.715 101,762 -0.06(-1.01%)
Aug 11, 2008 5.782 5.782 5.746 5.773 87,150 -0.04(-0.61%)
Aug 08, 2008 5.786 5.809 5.719 5.809 101,144 +0.08(+1.48%)
Aug 07, 2008 5.715 5.737 5.688 5.724 75,821 +0.00(+0.00%)
Aug 06, 2008 5.706 5.737 5.670 5.724 117,418 +0.01(+0.23%)
Aug 05, 2008 5.670 5.724 5.661 5.710 49,919 -0.00(-0.08%)
Aug 04, 2008 5.657 5.724 5.657 5.715 67,015 +0.04(+0.79%)
Aug 01, 2008 5.702 5.719 5.652 5.670 85,519 -0.03(-0.55%)
Jul 31, 2008 5.679 5.704 5.670 5.702 85,528 +0.02(+0.39%)
Jul 30, 2008 5.648 5.697 5.630 5.679 127,017 +0.02(+0.39%)
Jul 29, 2008 5.657 5.657 5.617 5.657 82,480 +0.04(+0.72%)
Jul 28, 2008 5.599 5.630 5.599 5.617 32,959 +0.02(+0.40%)
Jul 25, 2008 5.617 5.621 5.572 5.594 126,220 -0.02(-0.40%)
Jul 24, 2008 5.608 5.631 5.599 5.617 50,915 -0.04(-0.63%)
Jul 23, 2008 5.670 5.670 5.621 5.652 98,279 +0.01(+0.16%)
Jul 22, 2008 5.541 5.657 5.532 5.644 153,995 +0.05(+0.88%)
Jul 21, 2008 5.559 5.594 5.545 5.594 72,901 +0.01(+0.24%)
Jul 18, 2008 5.652 5.652 5.572 5.581 98,371 -0.08(-1.34%)
Jul 17, 2008 5.657 5.746 5.639 5.657 150,671 +0.02(+0.32%)
Jul 16, 2008 5.661 5.661 5.635 5.639 124,312 -0.04(-0.63%)
Jul 15, 2008 5.804 5.804 5.657 5.675 125,270 -0.14(-2.38%)
Jul 14, 2008 5.813 5.871 5.800 5.813 72,370 -0.04(-0.69%)
Jul 11, 2008 5.835 5.889 5.835 5.853 75,167 -0.04(-0.68%)
Jul 10, 2008 5.916 5.916 5.862 5.894 46,485 -0.03(-0.45%)
Jul 09, 2008 5.934 5.934 5.844 5.920 81,660 +0.05(+0.91%)
Jul 08, 2008 5.840 5.867 5.822 5.867 106,804 +0.04(+0.61%)
Jul 07, 2008 5.827 5.853 5.827 5.831 48,093 +0.02(+0.38%)
Jul 04, 2008 5.831 5.840 5.800 5.809 40,413 +0.00(+0.00%)
Jul 03, 2008 5.831 5.840 5.800 5.809 40,413 -0.03(-0.54%)
Jul 02, 2008 5.782 5.844 5.782 5.840 91,636 +0.05(+0.85%)
Jul 01, 2008 5.777 5.795 5.760 5.791 47,043 +0.03(+0.56%)
Jun 30, 2008 5.760 5.773 5.733 5.759 53,467 +0.03(+0.53%)
Jun 27, 2008 5.737 5.764 5.719 5.728 50,472 -0.03(-0.54%)
Jun 26, 2008 5.715 5.867 5.715 5.760 78,236 +0.01(+0.23%)
Jun 25, 2008 5.773 5.773 5.724 5.746 131,990 -0.04(-0.69%)
Jun 24, 2008 5.693 5.786 5.693 5.786 94,082 +0.05(+0.86%)
Jun 23, 2008 5.871 5.871 5.715 5.737 115,321 -0.11(-1.83%)
Jun 20, 2008 5.858 5.862 5.786 5.844 54,714 -0.00(-0.08%)
Jun 19, 2008 5.827 5.867 5.822 5.849 60,690 -0.00(-0.08%)
Jun 18, 2008 5.920 5.920 5.840 5.853 96,033 -0.08(-1.43%)
Jun 17, 2008 5.943 5.952 5.929 5.938 61,572 -0.01(-0.23%)
Jun 16, 2008 5.978 5.978 5.925 5.952 68,361 +0.01(+0.15%)
Jun 13, 2008 5.992 5.992 5.920 5.943 100,756 +0.02(+0.30%)
Jun 12, 2008 6.117 6.117 5.916 5.925 150,084 -0.08(-1.34%)
Jun 11, 2008 6.010 6.032 6.001 6.005 90,689 -0.04(-0.59%)
Jun 10, 2008 6.019 6.050 6.019 6.041 133,177 -0.00(-0.07%)
Jun 09, 2008 6.014 6.054 6.010 6.045 42,843 +0.02(+0.30%)
Jun 06, 2008 6.023 6.050 6.019 6.027 65,463 -0.03(-0.52%)
Jun 05, 2008 6.027 6.059 5.994 6.059 73,192 +0.04(+0.67%)
Jun 04, 2008 6.036 6.054 6.014 6.019 45,708 -0.03(-0.44%)
Jun 03, 2008 6.041 6.068 6.027 6.045 91,840 -0.00(-0.07%)
Jun 02, 2008 6.063 6.086 6.032 6.050 142,100 -0.02(-0.29%)
May 30, 2008 6.059 6.072 6.045 6.068 78,554 +0.00(+0.00%)
May 29, 2008 6.072 6.090 6.054 6.068 69,107 +0.00(+0.00%)
May 28, 2008 6.086 6.094 6.054 6.068 68,948 +0.01(+0.15%)
May 27, 2008 6.059 6.086 6.041 6.059 94,380 +0.01(+0.22%)
May 26, 2008 6.036 6.063 6.036 6.045 0 +0.00(+0.00%)
May 23, 2008 6.036 6.063 6.036 6.045 95,186 -0.01(-0.15%)
May 22, 2008 6.068 6.108 6.036 6.054 119,057 +0.01(+0.22%)
May 21, 2008 6.072 6.108 6.041 6.041 121,581 -0.02(-0.29%)
May 20, 2008 6.063 6.086 6.050 6.059 112,531 +0.01(+0.15%)
May 19, 2008 6.072 6.090 6.050 6.050 117,176 -0.02(-0.37%)
May 16, 2008 6.112 6.112 6.063 6.072 65,187 -0.04(-0.58%)
May 15, 2008 6.117 6.117 6.059 6.108 63,691 +0.02(+0.37%)
May 14, 2008 6.054 6.090 6.054 6.086 63,984 +0.04(+0.59%)
May 13, 2008 6.063 6.068 6.041 6.050 50,006 -0.03(-0.51%)
May 12, 2008 6.054 6.081 6.032 6.081 62,983 +0.03(+0.44%)
May 09, 2008 6.010 6.054 6.010 6.054 48,691 +0.03(+0.52%)
May 08, 2008 6.010 6.030 6.005 6.023 72,061 -0.01(-0.22%)
May 07, 2008 6.005 6.045 6.005 6.036 55,939 +0.02(+0.30%)
May 06, 2008 5.969 6.027 5.969 6.019 102,562 +0.03(+0.52%)
May 05, 2008 6.005 6.019 5.974 5.987 71,185 -0.01(-0.22%)
May 02, 2008 6.019 6.019 5.961 6.001 147,424 -0.00(-0.07%)
May 01, 2008 6.014 6.032 6.005 6.005 246,834 -0.02(-0.30%)
Apr 30, 2008 6.027 6.036 6.005 6.023 93,957 +0.00(+0.00%)
Apr 29, 2008 6.019 6.041 6.010 6.023 69,696 -0.03(-0.52%)
Apr 28, 2008 5.987 6.063 5.987 6.054 86,435 +0.04(+0.74%)
Apr 25, 2008 6.001 6.041 6.001 6.010 67,443 +0.00(+0.00%)
Apr 24, 2008 6.072 6.086 6.009 6.010 109,525 -0.05(-0.81%)
Apr 23, 2008 6.077 6.090 6.050 6.059 115,227 -0.03(-0.51%)
Apr 22, 2008 6.086 6.090 6.068 6.090 61,292 +0.04(+0.59%)
Apr 21, 2008 6.050 6.059 6.036 6.054 146,349 -0.01(-0.22%)
Apr 18, 2008 6.063 6.103 6.060 6.068 81,304 +0.03(+0.44%)
Apr 17, 2008 6.023 6.050 6.019 6.041 96,476 +0.01(+0.22%)
Apr 16, 2008 5.996 6.036 5.978 6.027 101,930 +0.07(+1.20%)
Apr 15, 2008 6.010 6.027 5.940 5.956 134,411 -0.06(-1.04%)
Apr 14, 2008 6.019 6.072 6.010 6.019 121,078 -0.01(-0.22%)
Apr 11, 2008 6.054 6.090 6.015 6.032 156,781 -0.04(-0.73%)
Apr 10, 2008 6.005 6.077 5.983 6.077 95,244 +0.07(+1.19%)
Apr 09, 2008 5.938 6.019 5.938 6.005 70,551 +0.04(+0.75%)
Apr 08, 2008 5.992 6.001 5.961 5.961 121,729 -0.04(-0.74%)
Apr 07, 2008 5.943 6.005 5.934 6.005 148,270 +0.04(+0.75%)
Apr 04, 2008 5.978 5.978 5.920 5.961 141,551 +0.00(+0.08%)
Apr 03, 2008 5.862 5.956 5.862 5.956 182,538 +0.07(+1.14%)
Apr 02, 2008 5.876 5.911 5.858 5.889 257,793 +0.01(+0.23%)
Apr 01, 2008 5.840 5.880 5.835 5.876 163,276 +0.07(+1.15%)
Mar 31, 2008 5.777 5.809 5.742 5.809 238,084 +0.07(+1.25%)
Mar 28, 2008 5.715 5.746 5.715 5.737 47,706 +0.01(+0.23%)
Mar 27, 2008 5.751 5.755 5.715 5.724 126,672 -0.01(-0.16%)
Mar 26, 2008 5.706 5.755 5.693 5.733 106,835 +0.05(+0.86%)
Mar 25, 2008 5.648 5.688 5.644 5.684 99,892 +0.02(+0.39%)
Mar 24, 2008 5.608 5.666 5.608 5.661 95,188 +0.03(+0.48%)
Mar 21, 2008 5.581 5.635 5.581 5.635 136,243 +0.00(+0.00%)
Mar 20, 2008 5.581 5.635 5.581 5.635 136,243 +0.02(+0.40%)
Mar 19, 2008 5.617 5.661 5.612 5.612 62,040 -0.02(-0.32%)
Mar 18, 2008 5.501 5.675 5.501 5.630 190,601 +0.08(+1.53%)
Mar 17, 2008 5.599 5.599 5.501 5.545 116,061 -0.06(-1.11%)
Mar 14, 2008 5.603 5.661 5.563 5.608 115,122 -0.02(-0.32%)
Mar 13, 2008 5.581 5.737 5.581 5.626 150,286 +0.00(+0.00%)
Mar 12, 2008 5.652 5.689 5.612 5.626 135,952 -0.08(-1.33%)
Mar 11, 2008 5.760 5.786 5.679 5.702 132,368 -0.04(-0.70%)
Mar 10, 2008 5.773 5.800 5.737 5.742 178,681 -0.05(-0.85%)
Mar 07, 2008 5.800 5.840 5.737 5.791 124,529 -0.02(-0.31%)
Mar 06, 2008 5.894 5.912 5.786 5.809 258,253 -0.08(-1.29%)
Mar 05, 2008 5.849 5.929 5.822 5.885 182,090 +0.11(+1.85%)
Mar 04, 2008 5.746 5.777 5.443 5.777 345,042 +0.05(+0.94%)
Mar 03, 2008 5.626 5.724 5.626 5.724 390,498 +0.09(+1.58%)
Feb 29, 2008 5.666 5.688 5.603 5.635 300,796 -0.13(-2.17%)
Feb 28, 2008 5.853 5.853 5.746 5.760 202,024 -0.13(-2.20%)
Feb 27, 2008 5.938 5.952 5.867 5.889 172,011 -0.05(-0.83%)
Feb 26, 2008 5.947 5.960 5.925 5.938 80,630 +0.00(+0.00%)
Feb 25, 2008 5.929 5.952 5.894 5.938 120,605 +0.06(+1.06%)
Feb 22, 2008 5.929 5.947 5.827 5.876 324,963 -0.07(-1.20%)
Feb 21, 2008 6.019 6.019 5.929 5.947 175,819 -0.10(-1.62%)
Feb 20, 2008 6.010 6.068 5.965 6.045 278,323 -0.07(-1.10%)
Feb 19, 2008 6.103 6.295 5.969 6.112 430,332 +0.20(+3.40%)
Feb 18, 2008 5.697 5.916 5.617 5.911 0 +0.00(+0.00%)
Feb 15, 2008 5.697 5.916 5.617 5.911 303,954 +0.10(+1.69%)
Feb 14, 2008 6.019 6.019 5.809 5.813 484,551 -0.24(-3.91%)
Feb 13, 2008 6.219 6.242 6.019 6.050 256,450 -0.20(-3.21%)
Feb 12, 2008 6.228 6.269 6.228 6.251 112,210 +0.00(+0.07%)
Feb 11, 2008 6.233 6.260 6.228 6.246 70,551 -0.00(-0.07%)
Feb 08, 2008 6.211 6.260 6.206 6.251 92,725 +0.01(+0.21%)
Feb 07, 2008 6.237 6.295 6.237 6.237 117,810 -0.01(-0.14%)
Feb 06, 2008 6.278 6.278 6.246 6.246 76,863 -0.04(-0.71%)
Feb 05, 2008 6.224 6.291 6.219 6.291 177,611 +0.04(+0.71%)
Feb 04, 2008 6.224 6.246 6.215 6.246 116,018 +0.05(+0.79%)
Feb 01, 2008 6.206 6.237 6.170 6.197 105,359 -0.01(-0.14%)
Jan 31, 2008 6.237 6.237 6.188 6.206 92,949 -0.03(-0.50%)
Jan 30, 2008 6.233 6.255 6.233 6.237 109,081 -0.01(-0.14%)
Jan 29, 2008 6.228 6.246 6.215 6.246 67,416 +0.04(+0.65%)
Jan 28, 2008 6.206 6.224 6.197 6.206 82,870 -0.02(-0.36%)
Jan 25, 2008 6.269 6.269 6.206 6.228 87,797 -0.04(-0.64%)
Jan 24, 2008 6.269 6.282 6.251 6.269 79,734 +0.01(+0.14%)
Jan 23, 2008 6.184 6.269 6.175 6.260 146,030 +0.07(+1.15%)
Jan 22, 2008 5.974 6.188 5.969 6.188 211,431 +0.13(+2.14%)
Jan 21, 2008 6.161 6.179 6.023 6.059 0 +0.00(+0.00%)
Jan 18, 2008 6.161 6.179 6.023 6.059 193,737 -0.12(-1.88%)
Jan 17, 2008 6.273 6.286 6.144 6.175 205,563 -0.13(-1.99%)
Jan 16, 2008 6.300 6.322 6.282 6.300 100,116 +0.01(+0.14%)
Jan 15, 2008 6.273 6.309 6.255 6.291 121,550 +0.01(+0.21%)
Jan 14, 2008 6.233 6.291 6.211 6.278 250,850 +0.04(+0.72%)
Jan 11, 2008 6.224 6.246 6.224 6.233 81,974 +0.01(+0.22%)
Jan 10, 2008 6.224 6.228 6.202 6.219 77,880 +0.02(+0.36%)
Jan 09, 2008 6.228 6.228 6.179 6.197 99,444 +0.01(+0.14%)
Jan 08, 2008 6.170 6.224 6.165 6.188 235,620 +0.02(+0.36%)
Jan 07, 2008 6.144 6.179 6.144 6.166 163,948 +0.00(+0.07%)
Jan 04, 2008 6.184 6.184 6.117 6.161 119,429 +0.08(+1.40%)
Jan 03, 2008 5.961 6.139 5.961 6.077 287,358 +0.12(+2.02%)
Jan 02, 2008 5.934 5.956 5.902 5.956 126,097 +0.06(+0.98%)
Jan 01, 2008 5.867 5.943 5.867 5.898 303,484 +0.00(+0.00%)
Dec 31, 2007 5.867 5.943 5.867 5.898 303,484 +0.07(+1.15%)
Dec 28, 2007 5.871 5.871 5.809 5.831 165,292 +0.02(+0.38%)
Dec 27, 2007 5.769 5.840 5.769 5.809 255,350 +0.03(+0.46%)
Dec 26, 2007 5.804 5.835 5.782 5.782 126,321 -0.00(-0.08%)
Dec 24, 2007 5.706 5.835 5.706 5.786 262,049 +0.01(+0.15%)
Dec 21, 2007 5.849 5.849 5.764 5.777 275,935 -0.03(-0.46%)
Dec 20, 2007 5.777 5.835 5.773 5.804 200,008 -0.01(-0.15%)
Dec 19, 2007 5.827 5.844 5.764 5.813 158,125 -0.02(-0.31%)
Dec 18, 2007 5.786 5.858 5.786 5.831 222,406 +0.00(+0.00%)
Dec 17, 2007 5.911 5.925 5.831 5.831 153,646 -0.06(-1.06%)
Dec 14, 2007 5.916 5.947 5.889 5.894 146,926 -0.02(-0.38%)
Dec 13, 2007 5.911 6.019 5.911 5.916 262,497 -0.00(-0.08%)
Dec 12, 2007 6.019 6.019 5.916 5.920 200,456 -0.06(-1.04%)
Dec 11, 2007 6.041 6.045 5.961 5.983 162,829 -0.02(-0.37%)
Dec 10, 2007 6.027 6.045 5.983 6.005 160,589 +0.00(+0.00%)
Dec 07, 2007 6.054 6.054 5.983 6.005 214,566 -0.01(-0.15%)
Dec 06, 2007 5.907 6.045 5.902 6.014 578,972 +0.08(+1.43%)
Dec 05, 2007 5.952 5.952 5.916 5.929 247,267 -0.01(-0.23%)
Dec 04, 2007 5.938 5.961 5.911 5.943 205,160 +0.02(+0.38%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.