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 California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 (%)
Feb 28, 2007
7.237
7.243
7.222
7.227
39,103
+0.02(+0.21%)
Feb 27, 2007
7.196
7.237
7.196
7.212
111,474
+0.00(+0.00%)
Feb 26, 2007
7.217
7.222
7.196
7.212
85,794
+0.00(+0.00%)
Feb 23, 2007
7.212
7.232
7.196
7.212
54,083
+0.00(+0.00%)
Feb 22, 2007
7.237
7.243
7.207
7.212
46,690
+0.00(+0.00%)
Feb 21, 2007
7.212
7.243
7.201
7.212
45,329
-0.01(-0.08%)
Feb 20, 2007
7.212
7.237
7.207
7.217
42,800
+0.01(+0.08%)
Feb 16, 2007
7.243
7.243
7.207
7.212
90,074
-0.03(-0.43%)
Feb 15, 2007
7.237
7.248
7.217
7.243
28,598
+0.02(+0.21%)
Feb 14, 2007
7.207
7.248
7.207
7.227
94,354
+0.01(+0.07%)
Feb 13, 2007
7.248
7.248
7.217
7.222
46,690
-0.03(-0.43%)
Feb 12, 2007
7.273
7.289
7.237
7.253
42,021
-0.01(-0.14%)
Feb 09, 2007
7.289
7.289
7.222
7.263
150,967
-0.02(-0.21%)
Feb 08, 2007
7.268
7.309
7.248
7.279
106,027
+0.02(+0.28%)
Feb 07, 2007
7.263
7.294
7.248
7.258
97,661
-0.02(-0.21%)
Feb 06, 2007
7.294
7.294
7.263
7.273
42,800
+0.00(+0.00%)
Feb 05, 2007
7.243
7.279
7.237
7.273
172,951
+0.04(+0.50%)
Feb 02, 2007
7.273
7.284
7.237
7.237
60,114
-0.03(-0.35%)
Feb 01, 2007
7.248
7.273
7.248
7.263
38,909
+0.02(+0.28%)
Jan 31, 2007
7.232
7.268
7.222
7.243
60,309
-0.01(-0.07%)
Jan 30, 2007
7.248
7.273
7.227
7.248
80,347
+0.00(+0.00%)
Jan 29, 2007
7.258
7.284
7.237
7.248
111,669
+0.00(+0.00%)
Jan 26, 2007
7.253
7.268
7.248
7.248
49,414
-0.01(-0.07%)
Jan 25, 2007
7.237
7.273
7.237
7.253
71,009
-0.01(-0.14%)
Jan 24, 2007
7.299
7.299
7.258
7.263
27,430
+0.01(+0.07%)
Jan 23, 2007
7.279
7.299
7.258
7.258
38,714
-0.02(-0.21%)
Jan 22, 2007
7.284
7.314
7.268
7.273
92,409
-0.02(-0.28%)
Jan 19, 2007
7.314
7.314
7.260
7.294
62,254
-0.01(-0.14%)
Jan 18, 2007
7.289
7.304
7.273
7.304
38,520
+0.03(+0.42%)
Jan 17, 2007
7.273
7.294
7.258
7.273
48,441
+0.01(+0.07%)
Jan 16, 2007
7.279
7.299
7.253
7.268
107,000
-0.03(-0.35%)
Jan 12, 2007
7.284
7.304
7.258
7.294
88,518
+0.01(+0.07%)
Jan 11, 2007
7.299
7.320
7.284
7.289
77,818
-0.04(-0.49%)
Jan 10, 2007
7.325
7.350
7.304
7.325
79,569
+0.00(+0.00%)
Jan 09, 2007
7.320
7.340
7.279
7.325
73,538
+0.01(+0.07%)
Jan 08, 2007
7.325
7.325
7.279
7.320
46,107
-0.01(-0.07%)
Jan 05, 2007
7.320
7.350
7.299
7.325
26,847
-0.02(-0.21%)
Jan 04, 2007
7.340
7.366
7.320
7.340
53,110
-0.04(-0.49%)
Jan 03, 2007
7.299
7.376
7.299
7.376
75,678
+0.09(+1.20%)
Dec 29, 2006
7.268
7.314
7.263
7.289
104,276
+0.02(+0.28%)
Dec 28, 2006
7.273
7.284
7.248
7.268
61,670
+0.01(+0.14%)
Dec 27, 2006
7.284
7.294
7.253
7.258
42,605
+0.00(+0.00%)
Dec 26, 2006
7.268
7.289
7.237
7.258
47,858
+0.03(+0.36%)
Dec 22, 2006
7.263
7.268
7.222
7.232
50,192
+0.00(+0.00%)
Dec 21, 2006
7.217
7.253
7.196
7.232
77,234
+0.02(+0.29%)
Dec 20, 2006
7.243
7.243
7.181
7.212
129,567
+0.01(+0.07%)
Dec 19, 2006
7.299
7.299
7.191
7.207
121,007
-0.05(-0.64%)
Dec 18, 2006
7.320
7.350
7.248
7.253
68,480
-0.03(-0.35%)
Dec 15, 2006
7.335
7.392
7.279
7.279
68,674
-0.01(-0.07%)
Dec 14, 2006
7.340
7.371
7.284
7.284
57,585
-0.05(-0.63%)
Dec 13, 2006
7.428
7.453
7.325
7.330
150,578
-0.17(-2.26%)
Dec 12, 2006
7.494
7.525
7.458
7.500
139,100
+0.02(+0.27%)
Dec 11, 2006
7.541
7.541
7.479
7.479
24,512
-0.03(-0.34%)
Dec 08, 2006
7.520
7.530
7.479
7.505
55,640
+0.03(+0.34%)
Dec 07, 2006
7.505
7.510
7.479
7.479
33,267
+0.00(+0.00%)
Dec 06, 2006
7.500
7.510
7.464
7.479
78,012
-0.08(-1.02%)
Dec 05, 2006
7.582
7.582
7.536
7.556
50,970
+0.02(+0.20%)
Dec 04, 2006
7.597
7.618
7.515
7.541
65,367
-0.04(-0.47%)
Dec 01, 2006
7.556
7.577
7.510
7.577
41,632
+0.05(+0.61%)
Nov 30, 2006
7.515
7.532
7.510
7.530
19,065
+0.02(+0.27%)
Nov 29, 2006
7.494
7.515
7.484
7.510
52,721
+0.02(+0.27%)
Nov 28, 2006
7.530
7.546
7.489
7.489
43,383
-0.04(-0.55%)
Nov 27, 2006
7.510
7.530
7.458
7.530
52,916
+0.01(+0.14%)
Nov 24, 2006
7.489
7.520
7.485
7.520
35,018
+0.03(+0.41%)
Nov 22, 2006
7.530
7.536
7.458
7.489
63,810
-0.02(-0.27%)
Nov 21, 2006
7.489
7.541
7.489
7.510
35,796
+0.02(+0.27%)
Nov 20, 2006
7.494
7.515
7.489
7.489
32,683
-0.03(-0.41%)
Nov 17, 2006
7.520
7.536
7.510
7.520
27,820
+0.03(+0.34%)
Nov 16, 2006
7.464
7.505
7.458
7.494
121,590
+0.00(+0.00%)
Nov 15, 2006
7.500
7.520
7.469
7.494
61,087
-0.03(-0.34%)
Nov 14, 2006
7.474
7.530
7.464
7.520
63,810
+0.08(+1.04%)
Nov 13, 2006
7.428
7.453
7.428
7.443
63,421
+0.01(+0.14%)
Nov 10, 2006
7.422
7.433
7.407
7.433
47,663
-0.01(-0.07%)
Nov 09, 2006
7.407
7.453
7.407
7.438
135,792
-0.02(-0.28%)
Nov 08, 2006
7.500
7.500
7.458
7.458
96,689
-0.03(-0.41%)
Nov 07, 2006
7.505
7.505
7.479
7.489
47,858
+0.01(+0.14%)
Nov 06, 2006
7.515
7.515
7.469
7.479
55,056
-0.02(-0.27%)
Nov 03, 2006
7.469
7.515
7.443
7.500
74,121
-0.02(-0.21%)
Nov 02, 2006
7.566
7.571
7.484
7.515
144,352
-0.06(-0.75%)
Nov 01, 2006
7.515
7.577
7.515
7.571
71,787
+0.05(+0.61%)
Oct 31, 2006
7.505
7.566
7.505
7.525
93,770
-0.01(-0.14%)
Oct 30, 2006
7.546
7.551
7.494
7.536
65,561
+0.02(+0.21%)
Oct 27, 2006
7.515
7.525
7.505
7.520
31,710
+0.06(+0.76%)
Oct 26, 2006
7.453
7.484
7.449
7.464
78,985
+0.03(+0.35%)
Oct 25, 2006
7.443
7.453
7.412
7.438
71,787
+0.01(+0.14%)
Oct 24, 2006
7.376
7.443
7.366
7.428
86,378
+0.05(+0.70%)
Oct 23, 2006
7.392
7.417
7.350
7.376
89,101
-0.02(-0.28%)
Oct 20, 2006
7.350
7.397
7.350
7.397
46,301
+0.01(+0.07%)
Oct 19, 2006
7.361
7.407
7.350
7.392
53,305
+0.03(+0.35%)
Oct 18, 2006
7.340
7.392
7.335
7.366
77,040
-0.01(-0.07%)
Oct 17, 2006
7.309
7.371
7.309
7.371
102,525
+0.06(+0.84%)
Oct 16, 2006
7.232
7.325
7.232
7.309
73,343
+0.04(+0.49%)
Oct 13, 2006
7.376
7.376
7.273
7.273
151,356
-0.07(-0.91%)
Oct 12, 2006
7.361
7.361
7.314
7.340
71,592
-0.02(-0.21%)
Oct 11, 2006
7.386
7.392
7.350
7.356
37,741
-0.03(-0.42%)
Oct 10, 2006
7.381
7.386
7.361
7.386
55,834
+0.01(+0.14%)
Oct 09, 2006
7.397
7.407
7.371
7.376
45,912
-0.02(-0.21%)
Oct 06, 2006
7.386
7.402
7.350
7.392
42,800
+0.02(+0.21%)
Oct 05, 2006
7.397
7.397
7.356
7.376
76,067
+0.01(+0.07%)
Oct 04, 2006
7.397
7.412
7.366
7.371
78,207
-0.03(-0.35%)
Oct 03, 2006
7.412
7.412
7.366
7.397
56,418
+0.01(+0.14%)
Oct 02, 2006
7.417
7.422
7.381
7.386
41,438
-0.01(-0.07%)
Sep 29, 2006
7.397
7.407
7.386
7.392
50,192
+0.00(+0.00%)
Sep 28, 2006
7.428
7.428
7.299
7.392
161,861
-0.02(-0.21%)
Sep 27, 2006
7.438
7.448
7.392
7.407
143,769
-0.02(-0.28%)
Sep 26, 2006
7.412
7.448
7.412
7.428
63,616
+0.01(+0.14%)
Sep 25, 2006
7.397
7.417
7.386
7.417
42,994
+0.04(+0.56%)
Sep 22, 2006
7.366
7.412
7.366
7.376
27,625
+0.01(+0.14%)
Sep 21, 2006
7.299
7.376
7.299
7.366
91,047
+0.04(+0.49%)
Sep 20, 2006
7.361
7.381
7.273
7.330
135,792
-0.04(-0.49%)
Sep 19, 2006
7.386
7.392
7.345
7.366
54,083
+0.02(+0.28%)
Sep 18, 2006
7.359
7.402
7.345
7.345
59,336
-0.03(-0.35%)
Sep 15, 2006
7.356
7.397
7.340
7.371
26,847
+0.05(+0.63%)
Sep 14, 2006
7.371
7.381
7.325
7.325
78,207
-0.04(-0.56%)
Sep 13, 2006
7.412
7.417
7.330
7.366
80,736
-0.06(-0.76%)
Sep 12, 2006
7.443
7.448
7.422
7.422
47,469
-0.02(-0.28%)
Sep 11, 2006
7.453
7.464
7.422
7.443
42,994
-0.01(-0.14%)
Sep 08, 2006
7.479
7.479
7.428
7.453
81,709
+0.03(+0.35%)
Sep 07, 2006
7.386
7.443
7.376
7.428
84,821
+0.04(+0.49%)
Sep 06, 2006
7.448
7.448
7.366
7.392
66,729
-0.05(-0.62%)
Sep 05, 2006
7.469
7.510
7.422
7.438
79,374
+0.01(+0.14%)
Sep 01, 2006
7.392
7.438
7.392
7.428
45,523
+0.00(+0.00%)
Aug 31, 2006
7.428
7.453
7.402
7.428
63,227
+0.00(+0.00%)
Aug 30, 2006
7.381
7.438
7.376
7.428
92,603
+0.05(+0.63%)
Aug 29, 2006
7.397
7.402
7.376
7.381
105,832
-0.01(-0.14%)
Aug 28, 2006
7.335
7.397
7.335
7.392
66,729
+0.02(+0.28%)
Aug 25, 2006
7.356
7.376
7.356
7.371
76,261
+0.02(+0.21%)
Aug 24, 2006
7.376
7.376
7.330
7.356
51,360
+0.02(+0.28%)
Aug 23, 2006
7.350
7.356
7.330
7.335
94,354
+0.04(+0.49%)
Aug 22, 2006
7.253
7.345
7.253
7.299
96,300
+0.02(+0.21%)
Aug 21, 2006
7.299
7.320
7.268
7.284
41,243
-0.01(-0.14%)
Aug 18, 2006
7.320
7.320
7.289
7.294
32,100
+0.03(+0.35%)
Aug 17, 2006
7.253
7.294
7.253
7.268
39,492
+0.01(+0.07%)
Aug 16, 2006
7.268
7.294
7.263
7.263
16,730
+0.02(+0.28%)
Aug 15, 2006
7.248
7.279
7.243
7.243
65,172
+0.00(+0.00%)
Aug 14, 2006
7.232
7.258
7.227
7.243
20,232
-0.01(-0.14%)
Aug 11, 2006
7.248
7.258
7.222
7.253
28,987
+0.03(+0.43%)
Aug 10, 2006
7.237
7.248
7.217
7.222
29,570
-0.02(-0.28%)
Aug 09, 2006
7.268
7.284
7.222
7.243
37,936
-0.01(-0.14%)
Aug 08, 2006
7.289
7.294
7.243
7.253
31,321
+0.01(+0.07%)
Aug 07, 2006
7.253
7.284
7.227
7.248
52,527
-0.04(-0.49%)
Aug 04, 2006
7.212
7.294
7.212
7.284
85,016
+0.05(+0.71%)
Aug 03, 2006
7.268
7.268
7.232
7.232
73,732
-0.03(-0.42%)
Aug 02, 2006
7.289
7.294
7.248
7.263
130,929
+0.03(+0.36%)
Aug 01, 2006
7.227
7.243
7.201
7.237
77,429
+0.04(+0.50%)
Jul 31, 2006
7.181
7.227
7.152
7.201
100,580
+0.03(+0.43%)
Jul 28, 2006
7.150
7.176
7.111
7.171
57,780
+0.07(+1.01%)
Jul 27, 2006
7.032
7.119
7.032
7.099
111,280
+0.04(+0.58%)
Jul 26, 2006
7.068
7.093
7.011
7.057
86,572
+0.02(+0.22%)
Jul 25, 2006
7.068
7.083
7.037
7.042
97,272
+0.00(+0.00%)
Jul 24, 2006
6.991
7.063
6.991
7.042
109,140
+0.04(+0.59%)
Jul 21, 2006
6.980
7.016
6.970
7.001
64,200
+0.02(+0.29%)
Jul 20, 2006
6.980
6.986
6.939
6.980
61,670
+0.04(+0.59%)
Jul 19, 2006
6.924
6.980
6.914
6.939
145,520
+0.03(+0.45%)
Jul 18, 2006
6.986
6.986
6.908
6.908
62,254
-0.06(-0.81%)
Jul 17, 2006
6.975
6.986
6.914
6.965
47,080
-0.02(-0.29%)
Jul 14, 2006
7.042
7.047
6.986
6.986
49,998
-0.04(-0.58%)
Jul 13, 2006
7.104
7.119
7.001
7.027
27,430
-0.04(-0.58%)
Jul 12, 2006
7.088
7.088
7.037
7.068
86,572
+0.03(+0.44%)
Jul 11, 2006
7.073
7.073
7.037
7.037
55,445
-0.02(-0.22%)
Jul 10, 2006
7.114
7.114
6.991
7.052
105,054
-0.02(-0.22%)
Jul 07, 2006
7.011
7.073
7.011
7.068
79,374
+0.07(+0.95%)
Jul 06, 2006
6.986
7.016
6.955
7.001
63,032
+0.04(+0.52%)
Jul 05, 2006
7.011
7.037
6.898
6.965
98,634
-0.01(-0.12%)
Jul 03, 2006
6.934
6.991
6.934
6.973
53,305
+0.06(+0.94%)
Jun 30, 2006
6.939
6.950
6.888
6.908
116,921
-0.02(-0.22%)
Jun 29, 2006
6.888
6.924
6.883
6.924
56,223
+0.05(+0.67%)
Jun 28, 2006
6.929
6.965
6.842
6.878
187,347
-0.01(-0.15%)
Jun 27, 2006
6.867
7.032
6.867
6.888
108,750
-0.02(-0.30%)
Jun 26, 2006
6.914
6.936
6.867
6.908
86,767
+0.05(+0.75%)
Jun 23, 2006
6.878
6.914
6.857
6.857
100,580
+0.02(+0.30%)
Jun 22, 2006
6.944
6.970
6.836
6.836
275,476
-0.15(-2.21%)
Jun 21, 2006
7.099
7.129
6.991
6.991
244,738
-0.11(-1.59%)
Jun 20, 2006
7.196
7.196
7.068
7.104
137,349
-0.12(-1.64%)
Jun 19, 2006
7.294
7.294
7.222
7.222
86,378
-0.04(-0.50%)
Jun 16, 2006
7.299
7.299
7.258
7.258
98,245
+0.01(+0.14%)
Jun 15, 2006
7.243
7.273
7.201
7.248
100,774
+0.01(+0.07%)
Jun 14, 2006
7.176
7.248
7.176
7.243
100,774
+0.06(+0.79%)
Jun 13, 2006
7.227
7.284
7.186
7.186
78,985
-0.07(-0.92%)
Jun 12, 2006
7.361
7.371
7.196
7.253
132,096
-0.07(-0.91%)
Jun 09, 2006
7.345
7.345
7.279
7.320
74,121
-0.03(-0.35%)
Jun 08, 2006
7.325
7.345
7.314
7.345
47,858
+0.00(+0.00%)
Jun 07, 2006
7.381
7.381
7.304
7.345
312,829
-0.06(-0.83%)
Jun 06, 2006
7.433
7.433
7.330
7.407
128,594
-0.02(-0.28%)
Jun 05, 2006
7.515
7.525
7.428
7.428
50,970
-0.09(-1.23%)
Jun 02, 2006
7.417
7.551
7.417
7.520
73,732
+0.08(+1.11%)
Jun 01, 2006
7.433
7.489
7.417
7.438
81,514
+0.03(+0.42%)
May 31, 2006
7.474
7.474
7.407
7.407
60,892
-0.02(-0.21%)
May 30, 2006
7.464
7.474
7.402
7.422
79,569
-0.01(-0.14%)
May 26, 2006
7.397
7.438
7.356
7.433
85,989
+0.07(+0.98%)
May 25, 2006
7.392
7.392
7.350
7.361
81,320
-0.02(-0.21%)
May 24, 2006
7.345
7.381
7.340
7.376
97,467
+0.03(+0.35%)
May 23, 2006
7.381
7.388
7.330
7.350
62,449
+0.02(+0.28%)
May 22, 2006
7.335
7.402
7.330
7.330
76,650
-0.06(-0.77%)
May 19, 2006
7.412
7.412
7.350
7.386
67,118
+0.03(+0.35%)
May 18, 2006
7.392
7.392
7.325
7.361
76,650
+0.02(+0.28%)
May 17, 2006
7.386
7.392
7.320
7.340
127,621
-0.09(-1.24%)
May 16, 2006
7.361
7.438
7.361
7.433
121,590
+0.05(+0.63%)
May 15, 2006
7.525
7.525
7.386
7.386
130,929
-0.11(-1.44%)
May 12, 2006
7.551
7.551
7.479
7.494
72,760
-0.03(-0.41%)
May 11, 2006
7.597
7.597
7.525
7.525
51,554
-0.06(-0.81%)
May 10, 2006
7.546
7.592
7.546
7.587
59,530
+0.04(+0.48%)
May 09, 2006
7.536
7.597
7.536
7.551
55,445
-0.02(-0.20%)
May 08, 2006
7.551
7.582
7.530
7.566
65,950
+0.02(+0.27%)
May 05, 2006
7.494
7.546
7.494
7.546
73,927
+0.04(+0.55%)
May 04, 2006
7.520
7.520
7.479
7.505
55,056
+0.02(+0.27%)
May 03, 2006
7.530
7.530
7.479
7.484
100,969
-0.05(-0.61%)
May 02, 2006
7.571
7.577
7.525
7.530
72,176
-0.04(-0.48%)
May 01, 2006
7.556
7.577
7.515
7.566
84,627
+0.04(+0.55%)
Apr 28, 2006
7.489
7.541
7.458
7.525
122,369
+0.09(+1.17%)
Apr 27, 2006
7.453
7.474
7.433
7.438
72,370
+0.00(+0.00%)
Apr 26, 2006
7.448
7.448
7.417
7.438
43,578
+0.01(+0.14%)
Apr 25, 2006
7.417
7.443
7.407
7.428
64,200
+0.03(+0.42%)
Apr 24, 2006
7.412
7.412
7.386
7.397
81,709
+0.00(+0.00%)
Apr 21, 2006
7.422
7.428
7.397
7.397
39,103
-0.03(-0.42%)
Apr 20, 2006
7.412
7.428
7.402
7.428
106,027
+0.01(+0.14%)
Apr 19, 2006
7.428
7.453
7.412
7.417
77,818
-0.02(-0.28%)
Apr 18, 2006
7.412
7.510
7.386
7.438
148,243
+0.02(+0.21%)
Apr 17, 2006
7.489
7.494
7.422
7.422
58,558
-0.02(-0.28%)
Apr 13, 2006
7.464
7.490
7.428
7.443
143,769
-0.02(-0.28%)
Apr 12, 2006
7.464
7.474
7.433
7.464
121,396
-0.08(-1.09%)
Apr 11, 2006
7.530
7.551
7.479
7.546
67,507
+0.04(+0.48%)
Apr 10, 2006
7.489
7.530
7.489
7.510
43,578
+0.01(+0.14%)
Apr 07, 2006
7.494
7.525
7.466
7.500
82,487
+0.01(+0.07%)
Apr 06, 2006
7.494
7.546
7.427
7.494
101,747
+0.00(+0.00%)
Apr 05, 2006
7.571
7.582
7.479
7.494
65,367
-0.04(-0.48%)
Apr 04, 2006
7.577
7.577
7.520
7.530
53,305
-0.02(-0.27%)
Apr 03, 2006
7.582
7.582
7.530
7.551
47,858
+0.02(+0.20%)
Mar 31, 2006
7.551
7.556
7.489
7.536
65,950
+0.03(+0.34%)
Mar 30, 2006
7.566
7.571
7.500
7.510
43,189
-0.03(-0.41%)
Mar 29, 2006
7.474
7.571
7.453
7.541
83,265
+0.02(+0.20%)
Mar 28, 2006
7.458
7.536
7.458
7.525
111,280
+0.02(+0.27%)
Mar 27, 2006
7.556
7.556
7.505
7.505
57,196
-0.04(-0.54%)
Mar 24, 2006
7.551
7.577
7.500
7.546
38,325
+0.05(+0.62%)
Mar 23, 2006
7.561
7.587
7.494
7.500
89,880
-0.01(-0.14%)
Mar 22, 2006
7.566
7.582
7.510
7.510
99,412
-0.02(-0.27%)
Mar 21, 2006
7.566
7.566
7.526
7.530
57,196
-0.01(-0.07%)
Mar 20, 2006
7.530
7.571
7.520
7.536
39,881
+0.00(+0.00%)
Mar 17, 2006
7.582
7.582
7.505
7.536
79,569
-0.05(-0.61%)
Mar 16, 2006
7.561
7.582
7.536
7.582
44,940
+0.07(+0.96%)
Mar 15, 2006
7.510
7.546
7.453
7.510
97,272
+0.05(+0.69%)
Mar 14, 2006
7.479
7.479
7.448
7.458
45,523
+0.01(+0.07%)
Mar 13, 2006
7.500
7.500
7.443
7.453
96,494
+0.01(+0.07%)
Mar 10, 2006
7.525
7.525
7.438
7.448
81,514
-0.07(-0.89%)
Mar 09, 2006
7.577
7.577
7.479
7.515
68,285
-0.06(-0.75%)
Mar 08, 2006
7.438
7.571
7.433
7.571
106,416
+0.12(+1.66%)
Mar 07, 2006
7.443
7.453
7.428
7.448
59,336
+0.03(+0.35%)
Mar 06, 2006
7.392
7.453
7.384
7.422
81,709
-0.02(-0.28%)
Mar 03, 2006
7.530
7.530
7.412
7.443
193,767
-0.09(-1.16%)
Mar 02, 2006
7.551
7.561
7.520
7.530
101,358
-0.02(-0.27%)
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.