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 (%)
Dec 31, 2007
6.274
6.354
6.264
6.331
270,261
+0.06(+0.90%)
Dec 28, 2007
6.212
6.279
6.208
6.274
278,349
+0.04(+0.68%)
Dec 27, 2007
6.227
6.264
6.203
6.231
339,090
+0.00(+0.08%)
Dec 26, 2007
6.212
6.227
6.189
6.227
258,765
+0.01(+0.23%)
Dec 24, 2007
6.222
6.255
6.198
6.212
214,212
-0.01(-0.15%)
Dec 21, 2007
6.231
6.255
6.212
6.222
333,172
-0.03(-0.53%)
Dec 20, 2007
6.260
6.264
6.208
6.255
240,459
-0.00(-0.08%)
Dec 19, 2007
6.255
6.274
6.227
6.260
198,548
-0.02(-0.38%)
Dec 18, 2007
6.269
6.297
6.227
6.283
246,809
+0.02(+0.38%)
Dec 17, 2007
6.245
6.274
6.227
6.260
208,708
-0.01(-0.23%)
Dec 14, 2007
6.264
6.302
6.241
6.274
175,687
-0.01(-0.15%)
Dec 13, 2007
6.373
6.373
6.264
6.283
184,789
-0.07(-1.12%)
Dec 12, 2007
6.378
6.496
6.349
6.354
160,235
-0.01(-0.15%)
Dec 11, 2007
6.345
6.368
6.297
6.364
226,277
+0.02(+0.30%)
Dec 10, 2007
6.364
6.364
6.307
6.345
164,257
+0.00(+0.07%)
Dec 07, 2007
6.345
6.359
6.316
6.340
142,032
-0.01(-0.22%)
Dec 06, 2007
6.345
6.378
6.331
6.354
160,659
-0.01(-0.22%)
Dec 05, 2007
6.316
6.378
6.307
6.368
178,016
+0.04(+0.60%)
Dec 04, 2007
6.316
6.354
6.316
6.331
108,164
+0.01(+0.15%)
Dec 03, 2007
6.321
6.349
6.283
6.321
178,863
-0.00(-0.07%)
Nov 30, 2007
6.302
6.326
6.274
6.326
95,887
+0.04(+0.68%)
Nov 29, 2007
6.260
6.321
6.260
6.283
158,119
+0.01(+0.23%)
Nov 28, 2007
6.283
6.307
6.236
6.269
198,760
+0.02(+0.38%)
Nov 27, 2007
6.236
6.288
6.217
6.245
91,239
-0.02(-0.38%)
Nov 26, 2007
6.245
6.279
6.222
6.269
142,243
-0.00(-0.08%)
Nov 23, 2007
6.260
6.274
6.227
6.274
86,150
+0.02(+0.38%)
Nov 21, 2007
6.241
6.255
6.217
6.250
132,083
-0.00(-0.08%)
Nov 20, 2007
6.175
6.274
6.170
6.255
146,053
+0.07(+1.07%)
Nov 19, 2007
6.227
6.231
6.165
6.189
163,834
-0.02(-0.30%)
Nov 16, 2007
6.142
6.208
6.127
6.208
158,542
+0.04(+0.69%)
Nov 15, 2007
6.170
6.170
6.113
6.165
242,999
-0.01(-0.23%)
Nov 14, 2007
6.264
6.279
6.179
6.179
257,183
-0.11(-1.80%)
Nov 13, 2007
6.340
6.364
6.264
6.293
177,842
-0.06(-0.97%)
Nov 12, 2007
6.420
6.420
6.321
6.354
104,354
-0.04(-0.59%)
Nov 09, 2007
6.401
6.453
6.392
6.392
108,799
-0.05(-0.73%)
Nov 08, 2007
6.496
6.501
6.425
6.439
175,687
-0.06(-0.94%)
Nov 07, 2007
6.529
6.553
6.486
6.501
74,931
-0.06(-0.94%)
Nov 06, 2007
6.562
6.581
6.543
6.562
78,953
-0.02(-0.29%)
Nov 05, 2007
6.571
6.590
6.557
6.581
72,391
-0.05(-0.71%)
Nov 02, 2007
6.638
6.642
6.605
6.628
65,195
-0.01(-0.14%)
Nov 01, 2007
6.652
6.652
6.619
6.638
41,276
-0.01(-0.21%)
Oct 31, 2007
6.633
6.657
6.595
6.652
66,888
+0.02(+0.28%)
Oct 30, 2007
6.605
6.642
6.600
6.633
45,086
+0.00(+0.07%)
Oct 29, 2007
6.595
6.642
6.590
6.628
31,962
-0.00(-0.07%)
Oct 26, 2007
6.586
6.633
6.586
6.633
62,019
+0.02(+0.36%)
Oct 25, 2007
6.704
6.704
6.590
6.609
115,573
-0.08(-1.20%)
Oct 24, 2007
6.784
6.784
6.680
6.690
67,735
-0.07(-1.05%)
Oct 23, 2007
6.784
6.798
6.760
6.760
55,881
-0.02(-0.36%)
Oct 22, 2007
6.751
6.803
6.751
6.785
94,194
-0.01(-0.20%)
Oct 19, 2007
6.789
6.798
6.751
6.798
112,397
+0.01(+0.14%)
Oct 18, 2007
6.746
6.789
6.737
6.789
47,626
+0.05(+0.77%)
Oct 17, 2007
6.827
6.827
6.723
6.737
166,797
-0.07(-1.04%)
Oct 16, 2007
6.789
6.808
6.770
6.808
80,012
-0.00(-0.00%)
Oct 15, 2007
6.827
6.837
6.784
6.808
92,077
+0.00(+0.00%)
Oct 12, 2007
6.850
6.850
6.808
6.808
181,614
-0.01(-0.21%)
Oct 11, 2007
6.827
6.836
6.803
6.822
122,769
-0.01(-0.21%)
Oct 10, 2007
6.812
6.836
6.803
6.836
114,514
+0.03(+0.49%)
Oct 09, 2007
6.812
6.827
6.803
6.803
103,931
-0.01(-0.14%)
Oct 08, 2007
6.836
6.836
6.808
6.812
78,530
-0.01(-0.14%)
Oct 05, 2007
6.836
6.850
6.803
6.822
108,799
-0.03(-0.48%)
Oct 04, 2007
6.888
6.888
6.817
6.855
122,558
+0.00(+0.07%)
Oct 03, 2007
6.841
6.850
6.812
6.850
175,476
+0.00(+0.07%)
Oct 02, 2007
6.850
6.869
6.822
6.845
129,543
+0.01(+0.14%)
Oct 01, 2007
6.827
6.860
6.822
6.836
147,112
+0.01(+0.21%)
Sep 28, 2007
6.808
6.822
6.770
6.822
117,689
+0.02(+0.35%)
Sep 27, 2007
6.765
6.798
6.732
6.798
79,377
+0.06(+0.84%)
Sep 26, 2007
6.737
6.756
6.704
6.742
78,107
+0.02(+0.28%)
Sep 25, 2007
6.680
6.723
6.675
6.723
115,149
+0.04(+0.57%)
Sep 24, 2007
6.685
6.694
6.657
6.685
109,857
+0.00(+0.00%)
Sep 21, 2007
6.666
6.685
6.657
6.685
66,041
+0.02(+0.28%)
Sep 20, 2007
6.708
6.718
6.657
6.666
85,727
-0.04(-0.56%)
Sep 19, 2007
6.690
6.723
6.657
6.704
87,632
-0.01(-0.21%)
Sep 18, 2007
6.680
6.718
6.647
6.718
122,346
+0.05(+0.71%)
Sep 17, 2007
6.675
6.708
6.671
6.671
42,969
-0.03(-0.49%)
Sep 14, 2007
6.694
6.713
6.687
6.704
41,064
+0.00(+0.00%)
Sep 13, 2007
6.727
6.746
6.690
6.704
106,471
-0.03(-0.49%)
Sep 12, 2007
6.732
6.765
6.718
6.737
62,443
+0.00(+0.07%)
Sep 11, 2007
6.732
6.765
6.732
6.732
76,625
+0.00(+0.07%)
Sep 10, 2007
6.704
6.732
6.694
6.727
84,245
+0.04(+0.56%)
Sep 07, 2007
6.694
6.694
6.628
6.690
213,577
+0.01(+0.21%)
Sep 06, 2007
6.642
6.704
6.642
6.675
105,201
+0.02(+0.28%)
Sep 05, 2007
6.638
6.661
6.613
6.657
95,040
+0.01(+0.14%)
Sep 04, 2007
6.666
6.666
6.638
6.647
71,121
-0.00(-0.07%)
Aug 31, 2007
6.685
6.699
6.652
6.652
139,492
-0.01(-0.14%)
Aug 30, 2007
6.623
6.666
6.619
6.661
45,721
+0.04(+0.57%)
Aug 29, 2007
6.590
6.647
6.581
6.623
80,647
+0.05(+0.79%)
Aug 28, 2007
6.520
6.586
6.520
6.571
146,477
-0.06(-0.86%)
Aug 27, 2007
6.590
6.628
6.581
6.628
56,093
+0.03(+0.50%)
Aug 24, 2007
6.614
6.666
6.590
6.595
80,858
-0.04(-0.57%)
Aug 23, 2007
6.595
6.638
6.567
6.633
96,945
+0.06(+0.93%)
Aug 22, 2007
6.581
6.586
6.524
6.571
85,303
+0.03(+0.51%)
Aug 21, 2007
6.477
6.567
6.477
6.538
124,463
+0.04(+0.58%)
Aug 20, 2007
6.420
6.520
6.420
6.501
100,967
+0.08(+1.18%)
Aug 17, 2007
6.302
6.458
6.302
6.425
111,974
+0.17(+2.72%)
Aug 16, 2007
6.321
6.331
6.203
6.255
225,854
-0.11(-1.78%)
Aug 15, 2007
6.406
6.416
6.354
6.368
129,755
-0.05(-0.74%)
Aug 14, 2007
6.449
6.468
6.416
6.416
129,331
-0.03(-0.51%)
Aug 13, 2007
6.468
6.477
6.444
6.449
170,819
-0.03(-0.44%)
Aug 10, 2007
6.472
6.486
6.453
6.477
193,256
-0.01(-0.22%)
Aug 09, 2007
6.524
6.548
6.491
6.491
67,311
-0.03(-0.51%)
Aug 08, 2007
6.581
6.590
6.524
6.524
211,460
-0.06(-0.86%)
Aug 07, 2007
6.628
6.647
6.581
6.581
113,879
-0.05(-0.71%)
Aug 06, 2007
6.628
6.647
6.623
6.628
53,341
-0.03(-0.43%)
Aug 03, 2007
6.657
6.661
6.638
6.657
114,091
+0.02(+0.28%)
Aug 02, 2007
6.642
6.642
6.600
6.638
132,295
+0.05(+0.72%)
Aug 01, 2007
6.581
6.628
6.581
6.590
67,735
-0.05(-0.71%)
Jul 31, 2007
6.685
6.690
6.614
6.638
162,987
-0.04(-0.57%)
Jul 30, 2007
6.671
6.708
6.666
6.675
65,406
-0.02(-0.28%)
Jul 27, 2007
6.619
6.694
6.619
6.694
78,742
+0.06(+0.85%)
Jul 26, 2007
6.647
6.652
6.609
6.638
111,974
-0.01(-0.14%)
Jul 25, 2007
6.661
6.680
6.633
6.647
82,975
-0.02(-0.35%)
Jul 24, 2007
6.699
6.723
6.661
6.671
112,397
-0.03(-0.49%)
Jul 23, 2007
6.708
6.742
6.699
6.704
101,602
-0.02(-0.28%)
Jul 20, 2007
6.713
6.760
6.713
6.723
91,019
+0.00(+0.00%)
Jul 19, 2007
6.723
6.727
6.704
6.723
84,668
+0.01(+0.14%)
Jul 18, 2007
6.737
6.746
6.708
6.713
121,288
-0.02(-0.28%)
Jul 17, 2007
6.751
6.756
6.732
6.732
78,742
-0.03(-0.42%)
Jul 16, 2007
6.694
6.760
6.690
6.760
92,712
+0.02(+0.35%)
Jul 13, 2007
6.756
6.779
6.732
6.737
108,799
-0.02(-0.28%)
Jul 12, 2007
6.798
6.803
6.756
6.756
152,827
-0.04(-0.56%)
Jul 11, 2007
6.794
6.808
6.765
6.794
76,413
+0.00(+0.00%)
Jul 10, 2007
6.803
6.822
6.779
6.794
99,697
+0.00(+0.00%)
Jul 09, 2007
6.789
6.803
6.770
6.794
133,776
+0.01(+0.21%)
Jul 06, 2007
6.779
6.794
6.770
6.779
83,187
-0.00(-0.07%)
Jul 05, 2007
6.874
6.874
6.784
6.784
127,638
-0.09(-1.24%)
Jul 03, 2007
6.836
6.874
6.836
6.869
53,341
+0.00(+0.00%)
Jul 02, 2007
6.864
6.893
6.864
6.869
42,757
-0.02(-0.34%)
Jun 29, 2007
6.864
6.893
6.855
6.893
113,667
+0.03(+0.41%)
Jun 28, 2007
6.864
6.907
6.864
6.864
57,998
-0.03(-0.41%)
Jun 27, 2007
6.888
6.921
6.860
6.893
68,581
-0.02(-0.27%)
Jun 26, 2007
6.888
6.916
6.883
6.912
106,259
+0.00(+0.00%)
Jun 25, 2007
6.888
6.954
6.879
6.912
60,114
+0.03(+0.48%)
Jun 22, 2007
6.931
6.931
6.874
6.879
77,895
-0.02(-0.34%)
Jun 21, 2007
6.921
6.931
6.879
6.902
103,507
-0.02(-0.27%)
Jun 20, 2007
6.926
6.940
6.897
6.921
67,735
-0.03(-0.48%)
Jun 19, 2007
6.888
6.954
6.879
6.954
91,019
+0.08(+1.17%)
Jun 18, 2007
6.931
6.935
6.874
6.874
80,858
-0.03(-0.48%)
Jun 15, 2007
6.893
6.916
6.869
6.907
107,952
+0.05(+0.69%)
Jun 14, 2007
6.827
6.883
6.822
6.860
108,799
+0.02(+0.35%)
Jun 13, 2007
6.812
6.897
6.808
6.836
115,361
-0.00(-0.07%)
Jun 12, 2007
6.921
6.921
6.836
6.841
196,220
-0.10(-1.50%)
Jun 11, 2007
6.926
6.968
6.907
6.945
148,805
-0.01(-0.20%)
Jun 08, 2007
7.020
7.030
6.954
6.959
115,996
-0.07(-1.01%)
Jun 07, 2007
7.120
7.120
7.030
7.030
95,675
-0.11(-1.52%)
Jun 06, 2007
7.110
7.153
7.096
7.138
124,886
-0.02(-0.33%)
Jun 05, 2007
7.157
7.176
7.115
7.162
86,150
-0.01(-0.20%)
Jun 04, 2007
7.143
7.176
7.143
7.176
101,814
+0.02(+0.26%)
Jun 01, 2007
7.157
7.168
7.143
7.157
137,375
-0.00(-0.07%)
May 31, 2007
7.181
7.195
7.157
7.162
58,209
-0.04(-0.52%)
May 30, 2007
7.181
7.214
7.181
7.200
39,371
+0.00(+0.00%)
May 29, 2007
7.252
7.252
7.181
7.200
108,799
-0.00(-0.07%)
May 25, 2007
7.200
7.205
7.167
7.205
107,529
+0.03(+0.39%)
May 24, 2007
7.228
7.228
7.153
7.176
179,709
-0.05(-0.65%)
May 23, 2007
7.271
7.271
7.190
7.223
206,803
-0.08(-1.10%)
May 22, 2007
7.304
7.308
7.266
7.304
134,623
+0.00(+0.00%)
May 21, 2007
7.304
7.318
7.275
7.304
94,194
-0.01(-0.13%)
May 18, 2007
7.346
7.346
7.290
7.313
50,377
-0.01(-0.19%)
May 17, 2007
7.332
7.332
7.313
7.327
35,137
-0.01(-0.13%)
May 16, 2007
7.299
7.342
7.285
7.337
97,369
+0.02(+0.32%)
May 15, 2007
7.346
7.346
7.294
7.313
71,333
+0.02(+0.26%)
May 14, 2007
7.299
7.304
7.294
7.294
13,970
-0.00(-0.06%)
May 11, 2007
7.308
7.313
7.285
7.299
66,041
+0.02(+0.26%)
May 10, 2007
7.304
7.304
7.280
7.280
40,429
-0.02(-0.26%)
May 09, 2007
7.285
7.304
7.262
7.299
62,443
+0.01(+0.19%)
May 08, 2007
7.280
7.313
7.280
7.285
33,232
-0.00(-0.06%)
May 07, 2007
7.294
7.304
7.280
7.290
22,437
+0.00(+0.00%)
May 04, 2007
7.261
7.304
7.261
7.290
33,867
+0.00(+0.06%)
May 03, 2007
7.271
7.304
7.261
7.285
52,283
+0.01(+0.20%)
May 02, 2007
7.285
7.299
7.266
7.271
44,027
-0.05(-0.71%)
May 01, 2007
7.318
7.327
7.309
7.323
60,538
+0.01(+0.07%)
Apr 30, 2007
7.299
7.318
7.299
7.317
33,020
+0.02(+0.32%)
Apr 27, 2007
7.290
7.313
7.285
7.294
72,180
+0.00(+0.00%)
Apr 26, 2007
7.318
7.318
7.285
7.294
56,093
-0.02(-0.32%)
Apr 25, 2007
7.323
7.337
7.280
7.318
93,770
-0.01(-0.13%)
Apr 24, 2007
7.337
7.346
7.313
7.327
61,596
-0.00(-0.06%)
Apr 23, 2007
7.337
7.346
7.313
7.332
101,179
-0.00(-0.06%)
Apr 20, 2007
7.323
7.337
7.299
7.337
40,429
+0.03(+0.45%)
Apr 19, 2007
7.290
7.308
7.280
7.304
65,406
+0.00(+0.06%)
Apr 18, 2007
7.308
7.308
7.299
7.299
19,050
+0.00(+0.00%)
Apr 17, 2007
7.280
7.318
7.280
7.299
63,078
+0.00(+0.06%)
Apr 16, 2007
7.304
7.313
7.294
7.294
56,516
-0.02(-0.32%)
Apr 13, 2007
7.294
7.327
7.294
7.318
49,107
-0.00(-0.06%)
Apr 12, 2007
7.323
7.323
7.290
7.323
40,429
+0.01(+0.19%)
Apr 11, 2007
7.299
7.323
7.299
7.308
57,151
+0.01(+0.13%)
Apr 10, 2007
7.299
7.299
7.280
7.299
38,524
+0.00(+0.00%)
Apr 09, 2007
7.337
7.337
7.299
7.299
48,472
-0.01(-0.13%)
Apr 05, 2007
7.290
7.323
7.290
7.308
14,182
+0.01(+0.13%)
Apr 04, 2007
7.308
7.318
7.275
7.299
49,954
+0.00(+0.00%)
Apr 03, 2007
7.323
7.327
7.299
7.299
32,597
-0.02(-0.32%)
Apr 02, 2007
7.299
7.327
7.299
7.323
44,027
+0.01(+0.13%)
Mar 30, 2007
7.299
7.327
7.299
7.313
28,999
+0.01(+0.13%)
Mar 29, 2007
7.318
7.332
7.299
7.304
36,830
-0.01(-0.19%)
Mar 28, 2007
7.365
7.365
7.318
7.318
40,641
-0.03(-0.39%)
Mar 27, 2007
7.313
7.346
7.313
7.346
54,399
+0.02(+0.32%)
Mar 26, 2007
7.342
7.346
7.313
7.323
56,939
-0.02(-0.26%)
Mar 23, 2007
7.323
7.346
7.313
7.342
18,415
+0.03(+0.39%)
Mar 22, 2007
7.313
7.342
7.299
7.313
54,188
+0.00(+0.00%)
Mar 21, 2007
7.290
7.313
7.285
7.313
58,844
+0.01(+0.19%)
Mar 20, 2007
7.266
7.308
7.266
7.299
71,968
+0.01(+0.13%)
Mar 19, 2007
7.299
7.308
7.261
7.290
65,406
-0.02(-0.26%)
Mar 16, 2007
7.323
7.337
7.290
7.308
25,400
-0.02(-0.32%)
Mar 15, 2007
7.299
7.332
7.272
7.332
86,997
+0.04(+0.58%)
Mar 14, 2007
7.275
7.294
7.256
7.290
18,415
-0.01(-0.13%)
Mar 13, 2007
7.275
7.299
7.256
7.299
66,676
+0.02(+0.32%)
Mar 12, 2007
7.271
7.275
7.261
7.275
91,019
-0.02(-0.26%)
Mar 09, 2007
7.275
7.299
7.256
7.294
71,756
+0.01(+0.13%)
Mar 08, 2007
7.290
7.304
7.275
7.285
67,311
-0.02(-0.32%)
Mar 07, 2007
7.290
7.318
7.285
7.308
101,179
-0.03(-0.37%)
Mar 06, 2007
7.332
7.356
7.318
7.335
53,553
-0.03(-0.40%)
Mar 05, 2007
7.323
7.370
7.323
7.365
54,823
+0.02(+0.32%)
Mar 02, 2007
7.299
7.342
7.299
7.342
23,072
+0.02(+0.26%)
Mar 01, 2007
7.313
7.337
7.290
7.323
124,442
+0.01(+0.13%)
Feb 28, 2007
7.275
7.313
7.261
7.313
63,290
+0.02(+0.26%)
Feb 27, 2007
7.261
7.299
7.261
7.294
48,896
+0.00(+0.06%)
Feb 26, 2007
7.233
7.299
7.228
7.290
82,975
+0.03(+0.46%)
Feb 23, 2007
7.266
7.285
7.252
7.256
48,472
+0.00(+0.07%)
Feb 22, 2007
7.228
7.256
7.228
7.252
33,655
+0.01(+0.20%)
Feb 21, 2007
7.275
7.280
7.238
7.238
77,048
-0.03(-0.46%)
Feb 20, 2007
7.275
7.299
7.264
7.271
59,056
+0.01(+0.13%)
Feb 16, 2007
7.266
7.280
7.242
7.261
46,144
+0.01(+0.13%)
Feb 15, 2007
7.233
7.252
7.228
7.252
58,421
+0.02(+0.33%)
Feb 14, 2007
7.214
7.242
7.209
7.228
57,363
+0.00(+0.07%)
Feb 13, 2007
7.205
7.242
7.205
7.223
59,268
+0.01(+0.20%)
Feb 12, 2007
7.242
7.256
7.186
7.209
62,866
-0.02(-0.26%)
Feb 09, 2007
7.209
7.242
7.209
7.228
23,072
+0.00(+0.07%)
Feb 08, 2007
7.209
7.252
7.209
7.223
28,787
-0.01(-0.13%)
Feb 07, 2007
7.219
7.247
7.219
7.233
31,750
-0.01(-0.13%)
Feb 06, 2007
7.252
7.261
7.238
7.242
74,931
+0.01(+0.20%)
Feb 05, 2007
7.247
7.252
7.228
7.228
55,881
-0.02(-0.26%)
Feb 02, 2007
7.205
7.247
7.190
7.247
157,060
+0.01(+0.20%)
Feb 01, 2007
7.228
7.247
7.211
7.233
93,982
+0.00(+0.07%)
Jan 31, 2007
7.181
7.228
7.181
7.228
77,895
+0.03(+0.39%)
Jan 30, 2007
7.190
7.209
7.167
7.200
66,676
+0.00(+0.00%)
Jan 29, 2007
7.153
7.205
7.153
7.200
90,595
+0.02(+0.33%)
Jan 26, 2007
7.176
7.209
7.153
7.176
95,675
+0.03(+0.46%)
Jan 25, 2007
7.228
7.228
7.143
7.143
50,377
-0.08(-1.05%)
Jan 24, 2007
7.181
7.228
7.181
7.219
41,487
+0.02(+0.33%)
Jan 23, 2007
7.214
7.214
7.181
7.195
41,276
-0.02(-0.26%)
Jan 22, 2007
7.205
7.238
7.190
7.214
85,938
+0.01(+0.13%)
Jan 19, 2007
7.209
7.228
7.181
7.205
58,633
+0.01(+0.20%)
Jan 18, 2007
7.157
7.190
7.148
7.190
96,099
+0.01(+0.20%)
Jan 17, 2007
7.171
7.181
7.153
7.176
62,443
+0.01(+0.13%)
Jan 16, 2007
7.148
7.181
7.148
7.167
74,508
-0.00(-0.07%)
Jan 12, 2007
7.143
7.171
7.138
7.171
52,706
+0.01(+0.13%)
Jan 11, 2007
7.124
7.171
7.124
7.162
83,610
+0.02(+0.26%)
Jan 10, 2007
7.205
7.228
7.129
7.143
174,417
-0.09(-1.31%)
Jan 09, 2007
7.181
7.238
7.181
7.238
71,968
+0.04(+0.59%)
Jan 08, 2007
7.181
7.223
7.181
7.195
73,450
+0.00(+0.00%)
Jan 05, 2007
7.195
7.209
7.176
7.195
57,998
-0.01(-0.13%)
Jan 04, 2007
7.214
7.233
7.205
7.205
66,041
-0.03(-0.39%)
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.