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 29, 2008
6.477
6.477
6.333
6.405
265,360
-0.12(-1.89%)
Feb 28, 2008
6.662
6.662
6.513
6.528
126,079
-0.10(-1.47%)
Feb 27, 2008
6.641
6.647
6.569
6.626
93,819
-0.01(-0.08%)
Feb 26, 2008
6.693
6.693
6.631
6.631
97,694
-0.06(-0.85%)
Feb 25, 2008
6.605
6.687
6.605
6.687
76,650
+0.11(+1.72%)
Feb 22, 2008
6.646
6.646
6.523
6.574
176,750
-0.04(-0.62%)
Feb 21, 2008
6.626
6.641
6.579
6.615
135,934
-0.03(-0.39%)
Feb 20, 2008
6.693
6.693
6.631
6.641
69,841
-0.05(-0.77%)
Feb 19, 2008
6.631
6.718
6.631
6.693
152,523
+0.11(+1.72%)
Feb 18, 2008
6.600
6.600
6.461
6.579
0
+0.00(+0.00%)
Feb 15, 2008
6.600
6.600
6.461
6.579
277,283
-0.04(-0.62%)
Feb 14, 2008
6.764
6.764
6.554
6.621
468,660
-0.14(-2.13%)
Feb 13, 2008
6.939
6.950
6.718
6.764
244,446
-0.18(-2.59%)
Feb 12, 2008
6.950
6.991
6.939
6.944
76,456
-0.01(-0.15%)
Feb 11, 2008
6.965
6.965
6.924
6.955
18,870
+0.03(+0.37%)
Feb 08, 2008
6.903
6.955
6.903
6.929
70,230
+0.00(+0.00%)
Feb 07, 2008
6.975
6.991
6.919
6.929
114,587
-0.04(-0.52%)
Feb 06, 2008
7.011
7.027
6.965
6.965
120,423
-0.02(-0.22%)
Feb 05, 2008
6.970
6.991
6.939
6.980
84,821
+0.02(+0.22%)
Feb 04, 2008
7.037
7.037
6.965
6.965
109,918
-0.03(-0.44%)
Feb 01, 2008
6.986
7.011
6.975
6.996
55,834
+0.04(+0.59%)
Jan 31, 2008
7.032
7.032
6.914
6.955
109,918
-0.05(-0.66%)
Jan 30, 2008
7.037
7.057
6.996
7.001
93,770
-0.04(-0.51%)
Jan 29, 2008
7.032
7.047
7.006
7.037
97,661
+0.03(+0.37%)
Jan 28, 2008
6.965
7.042
6.965
7.011
83,849
-0.01(-0.15%)
Jan 25, 2008
7.057
7.057
7.001
7.021
53,694
-0.07(-0.94%)
Jan 24, 2008
7.114
7.114
7.042
7.088
158,533
+0.04(+0.58%)
Jan 23, 2008
6.980
7.063
6.934
7.047
104,665
+0.12(+1.71%)
Jan 22, 2008
6.729
6.975
6.698
6.929
184,623
+0.05(+0.67%)
Jan 21, 2008
6.950
6.980
6.811
6.883
0
+0.00(+0.00%)
Jan 18, 2008
6.950
6.980
6.811
6.883
223,630
-0.07(-0.96%)
Jan 17, 2008
7.006
7.006
6.893
6.950
132,291
-0.05(-0.66%)
Jan 16, 2008
7.016
7.042
6.986
6.996
99,412
-0.01(-0.15%)
Jan 15, 2008
6.970
7.016
6.965
7.006
82,098
+0.04(+0.52%)
Jan 14, 2008
6.950
7.001
6.950
6.970
153,661
+0.00(+0.00%)
Jan 11, 2008
6.991
7.001
6.955
6.970
111,280
-0.03(-0.37%)
Jan 10, 2008
6.929
7.011
6.915
6.996
179,565
+0.08(+1.11%)
Jan 09, 2008
6.924
6.950
6.914
6.919
64,978
+0.02(+0.22%)
Jan 08, 2008
6.919
6.929
6.893
6.903
133,224
+0.01(+0.15%)
Jan 07, 2008
6.836
6.914
6.826
6.893
80,152
+0.06(+0.90%)
Jan 04, 2008
6.872
6.872
6.806
6.831
138,127
+0.04(+0.53%)
Jan 03, 2008
6.708
6.831
6.708
6.795
318,471
+0.09(+1.30%)
Jan 02, 2008
6.657
6.708
6.615
6.708
239,096
+0.06(+0.93%)
Jan 01, 2008
6.621
6.672
6.610
6.646
238,824
+0.00(+0.00%)
Dec 31, 2007
6.621
6.672
6.610
6.646
238,824
+0.04(+0.62%)
Dec 28, 2007
6.708
6.729
6.574
6.605
346,291
+0.07(+1.10%)
Dec 27, 2007
6.554
6.579
6.523
6.533
263,025
+0.01(+0.08%)
Dec 26, 2007
6.538
6.574
6.502
6.528
307,313
+0.03(+0.47%)
Dec 24, 2007
6.441
6.543
6.441
6.497
278,200
+0.08(+1.20%)
Dec 21, 2007
6.451
6.461
6.405
6.420
346,096
+0.01(+0.08%)
Dec 20, 2007
6.400
6.456
6.400
6.415
338,898
+0.02(+0.24%)
Dec 19, 2007
6.471
6.471
6.394
6.400
456,793
-0.04(-0.56%)
Dec 18, 2007
6.420
6.446
6.410
6.436
261,080
+0.04(+0.56%)
Dec 17, 2007
6.394
6.456
6.394
6.400
292,791
+0.01(+0.08%)
Dec 14, 2007
6.441
6.482
6.394
6.394
300,572
-0.04(-0.64%)
Dec 13, 2007
6.492
6.502
6.420
6.436
242,987
-0.02(-0.32%)
Dec 12, 2007
6.554
6.564
6.451
6.456
376,445
-0.09(-1.34%)
Dec 11, 2007
6.554
6.579
6.533
6.543
244,932
-0.01(-0.16%)
Dec 10, 2007
6.559
6.605
6.549
6.554
345,012
+0.01(+0.08%)
Dec 07, 2007
6.621
6.631
6.549
6.549
230,439
-0.04(-0.55%)
Dec 06, 2007
6.590
6.640
6.569
6.585
304,269
-0.01(-0.16%)
Dec 05, 2007
6.677
6.698
6.595
6.595
239,874
-0.02(-0.31%)
Dec 04, 2007
6.538
6.636
6.538
6.615
133,847
+0.05(+0.78%)
Dec 03, 2007
6.559
6.586
6.533
6.564
223,338
+0.04(+0.55%)
Nov 30, 2007
6.554
6.579
6.507
6.528
203,105
+0.01(+0.08%)
Nov 29, 2007
6.518
6.569
6.482
6.523
181,705
+0.03(+0.48%)
Nov 28, 2007
6.497
6.554
6.482
6.492
272,558
-0.02(-0.24%)
Nov 27, 2007
6.451
6.549
6.446
6.507
254,660
+0.06(+0.96%)
Nov 26, 2007
6.415
6.502
6.415
6.446
247,072
+0.02(+0.32%)
Nov 23, 2007
6.410
6.482
6.410
6.425
154,276
-0.02(-0.24%)
Nov 21, 2007
6.492
6.518
6.441
6.441
203,494
-0.05(-0.71%)
Nov 20, 2007
6.502
6.554
6.456
6.487
99,607
+0.04(+0.56%)
Nov 19, 2007
6.477
6.492
6.451
6.451
77,623
-0.07(-1.03%)
Nov 16, 2007
6.477
6.533
6.441
6.518
159,332
+0.07(+1.04%)
Nov 15, 2007
6.492
6.492
6.446
6.451
82,681
-0.04(-0.55%)
Nov 14, 2007
6.538
6.538
6.461
6.487
517,685
-0.04(-0.63%)
Nov 13, 2007
6.528
6.605
6.513
6.528
153,496
-0.05(-0.78%)
Nov 12, 2007
6.590
6.621
6.528
6.579
48,441
+0.00(+0.00%)
Nov 09, 2007
6.641
6.657
6.579
6.579
87,350
-0.05(-0.78%)
Nov 08, 2007
6.672
6.682
6.605
6.631
122,952
-0.02(-0.23%)
Nov 07, 2007
6.713
6.729
6.646
6.646
71,592
-0.06(-0.92%)
Nov 06, 2007
6.682
6.759
6.682
6.708
87,742
-0.03(-0.46%)
Nov 05, 2007
6.621
6.785
6.621
6.739
83,072
-0.04(-0.53%)
Nov 02, 2007
6.775
6.826
6.764
6.775
72,370
+0.00(+0.00%)
Nov 01, 2007
6.780
6.785
6.744
6.775
73,149
+0.01(+0.15%)
Oct 31, 2007
6.764
6.811
6.754
6.764
99,218
+0.01(+0.08%)
Oct 30, 2007
6.790
6.816
6.759
6.759
83,849
-0.01(-0.15%)
Oct 29, 2007
6.785
6.806
6.759
6.770
58,558
+0.02(+0.23%)
Oct 26, 2007
6.759
6.806
6.729
6.754
71,787
-0.02(-0.30%)
Oct 25, 2007
6.785
6.811
6.775
6.775
34,434
-0.02(-0.23%)
Oct 24, 2007
6.857
6.878
6.790
6.790
58,752
-0.05(-0.68%)
Oct 23, 2007
6.862
6.872
6.831
6.836
116,921
-0.02(-0.23%)
Oct 22, 2007
6.847
6.862
6.826
6.852
60,309
+0.00(+0.00%)
Oct 19, 2007
6.816
6.857
6.811
6.852
74,510
+0.04(+0.53%)
Oct 18, 2007
6.780
6.831
6.749
6.816
157,581
+0.06(+0.84%)
Oct 17, 2007
6.785
6.785
6.744
6.759
84,432
+0.00(+0.00%)
Oct 16, 2007
6.770
6.780
6.739
6.759
71,203
+0.01(+0.08%)
Oct 15, 2007
6.785
6.790
6.749
6.754
110,890
-0.01(-0.08%)
Oct 12, 2007
6.785
6.795
6.759
6.759
92,409
-0.01(-0.15%)
Oct 11, 2007
6.795
6.800
6.764
6.770
85,210
-0.06(-0.83%)
Oct 10, 2007
6.821
6.847
6.806
6.826
69,841
+0.01(+0.08%)
Oct 09, 2007
6.811
6.826
6.796
6.821
58,752
+0.03(+0.38%)
Oct 08, 2007
6.816
6.826
6.795
6.795
49,803
-0.01(-0.15%)
Oct 05, 2007
6.872
6.872
6.780
6.806
144,352
-0.05(-0.75%)
Oct 04, 2007
6.852
6.872
6.811
6.857
103,109
+0.02(+0.30%)
Oct 03, 2007
6.836
6.857
6.816
6.836
78,401
+0.01(+0.15%)
Oct 02, 2007
6.852
6.852
6.806
6.826
57,974
-0.01(-0.15%)
Oct 01, 2007
6.831
6.852
6.811
6.836
125,287
+0.02(+0.23%)
Sep 28, 2007
6.775
6.847
6.775
6.821
91,630
+0.01(+0.08%)
Sep 27, 2007
6.836
6.847
6.800
6.816
168,671
-0.05(-0.67%)
Sep 26, 2007
6.821
6.862
6.816
6.862
89,296
+0.04(+0.53%)
Sep 25, 2007
6.785
6.852
6.785
6.826
88,129
+0.03(+0.45%)
Sep 24, 2007
6.785
6.821
6.775
6.795
86,961
+0.01(+0.15%)
Sep 21, 2007
6.744
6.857
6.744
6.785
97,078
+0.02(+0.23%)
Sep 20, 2007
6.924
6.924
6.770
6.770
79,763
-0.11(-1.64%)
Sep 19, 2007
6.944
6.944
6.872
6.883
59,530
-0.01(-0.15%)
Sep 18, 2007
6.893
6.924
6.831
6.893
66,340
+0.04(+0.52%)
Sep 17, 2007
6.862
6.872
6.852
6.857
34,434
+0.01(+0.15%)
Sep 14, 2007
6.878
6.908
6.847
6.847
69,647
-0.02(-0.22%)
Sep 13, 2007
6.996
6.996
6.862
6.862
105,054
-0.14(-2.05%)
Sep 12, 2007
7.068
7.068
7.006
7.006
39,298
-0.05(-0.73%)
Sep 11, 2007
7.109
7.114
7.057
7.057
94,354
-0.04(-0.51%)
Sep 10, 2007
7.016
7.119
7.016
7.093
79,958
+0.04(+0.51%)
Sep 07, 2007
6.991
7.083
6.970
7.057
92,214
+0.07(+1.03%)
Sep 06, 2007
6.919
7.001
6.919
6.986
124,509
+0.08(+1.19%)
Sep 05, 2007
6.898
6.929
6.878
6.903
105,638
+0.01(+0.15%)
Sep 04, 2007
6.903
6.908
6.878
6.893
51,554
+0.01(+0.15%)
Aug 31, 2007
6.878
6.934
6.878
6.883
60,114
+0.03(+0.45%)
Aug 30, 2007
6.831
6.878
6.831
6.852
43,772
+0.02(+0.23%)
Aug 29, 2007
6.780
6.847
6.759
6.836
130,540
+0.08(+1.14%)
Aug 28, 2007
6.821
6.821
6.759
6.759
55,640
-0.05(-0.75%)
Aug 27, 2007
6.816
6.836
6.780
6.811
107,778
-0.01(-0.08%)
Aug 24, 2007
6.785
6.836
6.759
6.816
81,903
+0.04(+0.53%)
Aug 23, 2007
6.739
6.816
6.718
6.780
84,043
+0.07(+1.00%)
Aug 22, 2007
6.682
6.729
6.682
6.713
97,661
+0.04(+0.54%)
Aug 21, 2007
6.682
6.682
6.605
6.677
95,910
-0.01(-0.15%)
Aug 20, 2007
6.677
6.729
6.623
6.687
44,161
+0.04(+0.62%)
Aug 17, 2007
6.631
6.682
6.579
6.646
77,818
+0.12(+1.81%)
Aug 16, 2007
6.646
6.646
6.245
6.528
135,014
-0.10(-1.55%)
Aug 15, 2007
6.734
6.734
6.631
6.631
146,687
-0.09(-1.30%)
Aug 14, 2007
6.744
6.785
6.718
6.718
77,234
-0.03(-0.38%)
Aug 13, 2007
6.759
6.790
6.744
6.744
80,930
-0.04(-0.61%)
Aug 10, 2007
6.770
6.831
6.759
6.785
153,691
-0.04(-0.53%)
Aug 09, 2007
6.862
6.888
6.816
6.821
69,647
-0.05(-0.75%)
Aug 08, 2007
6.888
6.893
6.867
6.872
37,158
-0.01(-0.07%)
Aug 07, 2007
6.893
6.908
6.857
6.878
78,207
+0.01(+0.15%)
Aug 06, 2007
6.898
6.929
6.857
6.867
90,463
-0.04(-0.60%)
Aug 03, 2007
6.914
6.924
6.878
6.908
68,674
+0.03(+0.45%)
Aug 02, 2007
6.816
6.883
6.816
6.878
102,525
+0.04(+0.60%)
Aug 01, 2007
6.836
6.861
6.816
6.836
95,716
+0.02(+0.23%)
Jul 31, 2007
6.888
6.888
6.821
6.821
64,200
-0.04(-0.60%)
Jul 30, 2007
6.800
6.878
6.800
6.862
80,930
+0.04(+0.60%)
Jul 27, 2007
6.831
6.893
6.790
6.821
181,316
-0.04(-0.60%)
Jul 26, 2007
6.764
6.914
6.739
6.862
180,927
+0.10(+1.44%)
Jul 25, 2007
6.811
6.836
6.764
6.764
138,711
-0.05(-0.68%)
Jul 24, 2007
6.852
6.857
6.785
6.811
81,709
-0.04(-0.53%)
Jul 23, 2007
6.878
6.883
6.831
6.847
104,276
+0.01(+0.15%)
Jul 20, 2007
6.811
6.842
6.807
6.836
62,838
+0.04(+0.61%)
Jul 19, 2007
6.795
6.821
6.795
6.795
77,818
+0.00(+0.00%)
Jul 18, 2007
6.764
6.811
6.764
6.795
101,358
+0.03(+0.38%)
Jul 17, 2007
6.795
6.816
6.749
6.770
228,785
-0.05(-0.68%)
Jul 16, 2007
6.744
6.821
6.744
6.816
154,274
+0.06(+0.91%)
Jul 13, 2007
6.800
6.816
6.754
6.754
168,865
-0.05(-0.68%)
Jul 12, 2007
6.888
6.888
6.800
6.800
79,180
-0.09(-1.34%)
Jul 11, 2007
6.965
6.991
6.878
6.893
164,585
-0.07(-0.96%)
Jul 10, 2007
6.944
6.965
6.944
6.960
71,981
+0.01(+0.15%)
Jul 09, 2007
6.929
6.970
6.924
6.950
67,701
+0.01(+0.07%)
Jul 06, 2007
6.950
6.955
6.919
6.944
106,221
-0.01(-0.15%)
Jul 05, 2007
6.991
7.011
6.955
6.955
217,307
-0.08(-1.17%)
Jul 03, 2007
7.068
7.068
7.021
7.037
81,709
-0.02(-0.22%)
Jul 02, 2007
7.052
7.057
7.021
7.052
75,289
+0.00(+0.00%)
Jun 29, 2007
7.011
7.052
6.986
7.052
102,720
+0.07(+1.03%)
Jun 28, 2007
6.986
7.011
6.965
6.980
55,250
+0.00(+0.00%)
Jun 27, 2007
6.996
7.016
6.980
6.980
95,910
-0.02(-0.22%)
Jun 26, 2007
6.991
7.011
6.980
6.996
53,305
-0.02(-0.22%)
Jun 25, 2007
7.068
7.068
6.991
7.011
60,114
-0.03(-0.44%)
Jun 22, 2007
7.037
7.042
6.991
7.042
65,756
+0.01(+0.15%)
Jun 21, 2007
7.016
7.052
7.016
7.032
57,585
+0.02(+0.22%)
Jun 20, 2007
7.021
7.047
7.016
7.016
48,636
-0.04(-0.58%)
Jun 19, 2007
7.006
7.078
7.006
7.057
76,456
+0.02(+0.29%)
Jun 18, 2007
7.042
7.052
7.016
7.037
47,080
+0.01(+0.07%)
Jun 15, 2007
7.037
7.047
7.006
7.032
83,070
+0.01(+0.07%)
Jun 14, 2007
7.057
7.068
7.016
7.027
75,094
-0.04(-0.58%)
Jun 13, 2007
7.016
7.088
6.996
7.068
141,823
-0.01(-0.15%)
Jun 12, 2007
7.129
7.140
7.078
7.078
110,307
-0.05(-0.65%)
Jun 11, 2007
7.171
7.176
7.109
7.124
39,687
-0.03(-0.43%)
Jun 08, 2007
7.145
7.191
7.104
7.155
112,058
+0.03(+0.43%)
Jun 07, 2007
7.248
7.248
7.119
7.124
85,210
-0.12(-1.63%)
Jun 06, 2007
7.227
7.263
7.217
7.243
67,701
+0.01(+0.07%)
Jun 05, 2007
7.243
7.289
7.237
7.237
78,401
-0.03(-0.35%)
Jun 04, 2007
7.294
7.314
7.263
7.263
90,852
-0.03(-0.35%)
Jun 01, 2007
7.345
7.345
7.289
7.289
50,581
+0.02(+0.28%)
May 31, 2007
7.309
7.309
7.263
7.268
59,141
-0.02(-0.21%)
May 30, 2007
7.284
7.314
7.263
7.284
110,890
-0.02(-0.21%)
May 29, 2007
7.263
7.314
7.258
7.299
46,107
+0.02(+0.28%)
May 25, 2007
7.294
7.304
7.273
7.279
64,200
+0.02(+0.21%)
May 24, 2007
7.237
7.289
7.237
7.263
73,343
-0.02(-0.21%)
May 23, 2007
7.294
7.303
7.253
7.279
77,429
+0.00(+0.00%)
May 22, 2007
7.314
7.345
7.279
7.279
86,767
-0.04(-0.49%)
May 21, 2007
7.371
7.376
7.309
7.314
65,756
-0.04(-0.56%)
May 18, 2007
7.366
7.386
7.345
7.356
43,967
+0.01(+0.07%)
May 17, 2007
7.381
7.397
7.350
7.350
31,905
-0.02(-0.28%)
May 16, 2007
7.381
7.402
7.371
7.371
39,492
-0.01(-0.14%)
May 15, 2007
7.381
7.407
7.376
7.381
87,740
+0.00(+0.00%)
May 14, 2007
7.402
7.422
7.381
7.381
40,270
-0.01(-0.07%)
May 11, 2007
7.402
7.422
7.381
7.386
57,585
-0.02(-0.28%)
May 10, 2007
7.407
7.448
7.402
7.407
89,685
+0.01(+0.14%)
May 09, 2007
7.402
7.433
7.386
7.397
79,569
-0.02(-0.28%)
May 08, 2007
7.443
7.453
7.407
7.417
62,254
-0.01(-0.14%)
May 07, 2007
7.448
7.453
7.422
7.428
63,616
-0.02(-0.21%)
May 04, 2007
7.428
7.448
7.428
7.443
35,018
+0.02(+0.21%)
May 03, 2007
7.438
7.448
7.412
7.428
62,643
+0.02(+0.21%)
May 02, 2007
7.407
7.428
7.402
7.412
124,314
+0.01(+0.07%)
May 01, 2007
7.397
7.453
7.397
7.407
107,389
+0.03(+0.42%)
Apr 30, 2007
7.392
7.407
7.376
7.376
44,356
-0.03(-0.42%)
Apr 27, 2007
7.350
7.417
7.350
7.407
129,567
+0.04(+0.49%)
Apr 26, 2007
7.356
7.613
7.345
7.371
78,985
+0.02(+0.21%)
Apr 25, 2007
7.299
7.376
7.299
7.356
102,330
+0.02(+0.21%)
Apr 24, 2007
7.397
7.397
7.325
7.340
92,798
-0.05(-0.63%)
Apr 23, 2007
7.371
7.428
7.371
7.386
201,160
+0.03(+0.42%)
Apr 20, 2007
7.325
7.376
7.314
7.356
205,440
+0.05(+0.63%)
Apr 19, 2007
7.253
7.325
7.253
7.309
91,047
+0.06(+0.78%)
Apr 18, 2007
7.263
7.289
7.248
7.253
97,661
+0.00(+0.00%)
Apr 17, 2007
7.273
7.289
7.248
7.253
71,398
+0.01(+0.07%)
Apr 16, 2007
7.294
7.309
7.237
7.248
115,560
-0.04(-0.49%)
Apr 13, 2007
7.253
7.299
7.253
7.284
76,067
+0.00(+0.00%)
Apr 12, 2007
7.294
7.330
7.284
7.284
58,169
-0.05(-0.70%)
Apr 11, 2007
7.350
7.356
7.320
7.335
69,647
+0.01(+0.07%)
Apr 10, 2007
7.350
7.371
7.309
7.330
66,145
-0.02(-0.28%)
Apr 09, 2007
7.361
7.366
7.320
7.350
86,767
-0.01(-0.07%)
Apr 05, 2007
7.325
7.366
7.320
7.356
47,858
+0.02(+0.21%)
Apr 04, 2007
7.304
7.345
7.304
7.340
59,530
+0.03(+0.42%)
Apr 03, 2007
7.273
7.309
7.273
7.309
72,565
+0.01(+0.14%)
Apr 02, 2007
7.320
7.340
7.284
7.299
85,989
-0.02(-0.28%)
Mar 30, 2007
7.320
7.356
7.320
7.320
93,576
-0.02(-0.28%)
Mar 29, 2007
7.350
7.366
7.340
7.340
32,489
+0.01(+0.14%)
Mar 28, 2007
7.335
7.350
7.314
7.330
44,550
+0.02(+0.28%)
Mar 27, 2007
7.325
7.340
7.299
7.309
112,447
+0.00(+0.00%)
Mar 26, 2007
7.304
7.330
7.304
7.309
53,305
+0.00(+0.00%)
Mar 23, 2007
7.320
7.330
7.309
7.309
56,612
+0.02(+0.28%)
Mar 22, 2007
7.273
7.294
7.273
7.289
22,178
+0.02(+0.21%)
Mar 21, 2007
7.268
7.289
7.248
7.273
91,825
+0.03(+0.35%)
Mar 20, 2007
7.243
7.273
7.227
7.248
40,465
+0.02(+0.28%)
Mar 19, 2007
7.222
7.248
7.212
7.227
65,756
+0.01(+0.07%)
Mar 16, 2007
7.273
7.279
7.196
7.222
82,487
-0.05(-0.64%)
Mar 15, 2007
7.258
7.268
7.243
7.268
70,814
+0.01(+0.14%)
Mar 14, 2007
7.284
7.284
7.232
7.258
81,903
+0.00(+0.00%)
Mar 13, 2007
7.258
7.263
7.232
7.258
93,187
+0.00(+0.00%)
Mar 12, 2007
7.232
7.258
7.227
7.258
51,749
+0.03(+0.36%)
Mar 09, 2007
7.232
7.273
7.227
7.232
95,327
-0.03(-0.42%)
Mar 08, 2007
7.263
7.268
7.237
7.263
92,992
+0.02(+0.21%)
Mar 07, 2007
7.243
7.258
7.243
7.248
116,532
+0.01(+0.07%)
Mar 06, 2007
7.222
7.253
7.222
7.243
88,907
+0.02(+0.28%)
Mar 05, 2007
7.232
7.243
7.207
7.222
142,212
+0.02(+0.21%)
Mar 02, 2007
7.232
7.243
7.207
7.207
47,080
-0.01(-0.14%)
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.