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, 2011
6.907
6.929
6.899
6.923
99,293
+0.05(+0.72%)
Feb 25, 2011
6.890
6.901
6.829
6.874
123,559
+0.01(+0.16%)
Feb 24, 2011
6.857
6.868
6.818
6.862
86,855
+0.05(+0.73%)
Feb 23, 2011
6.741
6.868
6.741
6.813
159,853
+0.04(+0.65%)
Feb 22, 2011
6.885
6.885
6.746
6.769
257,892
-0.13(-1.92%)
Feb 18, 2011
6.907
6.918
6.885
6.901
69,932
+0.02(+0.32%)
Feb 17, 2011
6.835
6.923
6.835
6.879
95,879
+0.03(+0.48%)
Feb 16, 2011
6.758
6.851
6.758
6.846
180,699
+0.09(+1.39%)
Feb 15, 2011
6.835
6.857
6.746
6.752
133,464
-0.11(-1.61%)
Feb 14, 2011
6.862
6.896
6.851
6.862
77,826
-0.02(-0.24%)
Feb 11, 2011
6.824
6.901
6.824
6.879
101,417
+0.04(+0.59%)
Feb 10, 2011
6.833
6.838
6.800
6.838
96,805
+0.03(+0.40%)
Feb 09, 2011
6.822
6.849
6.800
6.811
81,962
-0.04(-0.56%)
Feb 08, 2011
6.893
6.893
6.838
6.849
110,451
+0.01(+0.16%)
Feb 07, 2011
6.860
6.882
6.838
6.838
161,815
+0.00(+0.00%)
Feb 04, 2011
6.827
6.838
6.773
6.838
139,795
+0.03(+0.40%)
Feb 03, 2011
6.811
6.849
6.789
6.811
137,365
-0.03(-0.40%)
Feb 02, 2011
6.899
6.937
6.827
6.838
208,451
-0.03(-0.40%)
Feb 01, 2011
6.811
6.893
6.795
6.866
122,729
+0.09(+1.30%)
Jan 31, 2011
6.778
6.806
6.773
6.778
53,887
-0.02(-0.24%)
Jan 28, 2011
6.778
6.800
6.762
6.795
55,946
+0.02(+0.24%)
Jan 27, 2011
6.795
6.822
6.767
6.778
132,119
-0.06(-0.88%)
Jan 26, 2011
6.795
6.838
6.778
6.838
118,620
+0.05(+0.73%)
Jan 25, 2011
6.784
6.827
6.745
6.789
189,120
+0.02(+0.24%)
Jan 24, 2011
6.756
6.811
6.740
6.773
139,516
-0.01(-0.08%)
Jan 21, 2011
6.685
6.795
6.685
6.778
172,981
+0.09(+1.40%)
Jan 20, 2011
6.635
6.723
6.586
6.685
135,045
+0.05(+0.83%)
Jan 19, 2011
6.663
6.674
6.569
6.630
297,867
-0.03(-0.49%)
Jan 18, 2011
6.723
6.723
6.630
6.663
192,088
-0.06(-0.90%)
Jan 14, 2011
6.641
6.723
6.498
6.723
522,094
+0.05(+0.82%)
Jan 13, 2011
6.756
6.756
6.624
6.668
298,852
-0.10(-1.46%)
Jan 12, 2011
6.795
6.800
6.712
6.767
198,702
-0.03(-0.46%)
Jan 11, 2011
6.798
6.825
6.782
6.798
127,703
-0.05(-0.72%)
Jan 10, 2011
6.907
6.918
6.814
6.847
93,329
-0.07(-1.03%)
Jan 07, 2011
6.891
6.918
6.864
6.918
88,288
+0.02(+0.24%)
Jan 06, 2011
6.962
6.962
6.885
6.902
94,130
-0.06(-0.86%)
Jan 05, 2011
6.967
6.978
6.880
6.962
73,078
-0.03(-0.39%)
Jan 04, 2011
6.978
7.027
6.973
6.989
74,226
+0.02(+0.24%)
Jan 03, 2011
6.946
6.984
6.913
6.973
93,265
-0.01(-0.16%)
Dec 31, 2010
6.885
6.989
6.885
6.984
188,666
+0.10(+1.44%)
Dec 30, 2010
6.804
6.885
6.804
6.884
155,154
+0.05(+0.70%)
Dec 29, 2010
6.733
6.836
6.716
6.836
301,356
+0.07(+0.97%)
Dec 28, 2010
6.782
6.814
6.760
6.771
126,882
-0.05(-0.80%)
Dec 27, 2010
6.787
6.825
6.776
6.825
185,449
+0.02(+0.32%)
Dec 23, 2010
6.880
6.880
6.771
6.804
217,993
-0.10(-1.42%)
Dec 22, 2010
6.749
6.902
6.749
6.902
191,097
+0.15(+2.27%)
Dec 21, 2010
6.787
6.804
6.716
6.749
243,530
-0.06(-0.88%)
Dec 20, 2010
7.087
7.087
6.771
6.809
280,192
-0.27(-3.85%)
Dec 17, 2010
7.066
7.093
7.044
7.082
130,021
+0.05(+0.70%)
Dec 16, 2010
6.754
7.049
6.754
7.033
263,626
+0.26(+3.84%)
Dec 15, 2010
6.738
6.809
6.689
6.773
347,099
-0.02(-0.29%)
Dec 14, 2010
6.771
6.814
6.673
6.793
268,233
-0.02(-0.24%)
Dec 13, 2010
6.820
6.839
6.765
6.809
248,687
-0.07(-1.00%)
Dec 10, 2010
6.813
6.884
6.726
6.878
205,112
+0.05(+0.80%)
Dec 09, 2010
6.889
6.889
6.737
6.824
202,704
-0.07(-1.02%)
Dec 08, 2010
6.943
6.949
6.851
6.894
188,301
-0.05(-0.78%)
Dec 07, 2010
7.008
7.014
6.791
6.949
346,361
-0.10(-1.46%)
Dec 06, 2010
7.063
7.084
7.008
7.052
195,927
-0.05(-0.69%)
Dec 03, 2010
7.079
7.226
7.068
7.101
147,245
+0.02(+0.31%)
Dec 02, 2010
7.264
7.291
7.079
7.079
260,448
-0.24(-3.26%)
Dec 01, 2010
7.410
7.443
7.302
7.318
149,276
-0.12(-1.61%)
Nov 30, 2010
7.367
7.492
7.367
7.437
135,378
+0.01(+0.15%)
Nov 29, 2010
7.383
7.426
7.378
7.426
119,096
+0.04(+0.59%)
Nov 26, 2010
7.318
7.383
7.307
7.383
82,606
+0.05(+0.67%)
Nov 24, 2010
7.340
7.334
7.334
7.334
129,172
+0.02(+0.22%)
Nov 23, 2010
7.274
7.334
7.274
7.318
254,005
+0.05(+0.75%)
Nov 22, 2010
7.101
7.296
7.101
7.264
228,803
+0.12(+1.75%)
Nov 19, 2010
7.046
7.139
7.041
7.139
98,319
+0.13(+1.86%)
Nov 18, 2010
7.095
7.101
6.900
7.008
257,681
-0.09(-1.22%)
Nov 17, 2010
7.084
7.177
7.057
7.095
192,392
+0.01(+0.08%)
Nov 16, 2010
6.840
7.101
6.786
7.090
392,319
+0.17(+2.43%)
Nov 15, 2010
7.128
7.144
6.900
6.922
480,470
-0.23(-3.19%)
Nov 12, 2010
7.117
7.166
7.117
7.150
166,025
+0.01(+0.08%)
Nov 11, 2010
7.193
7.193
7.036
7.144
366,954
-0.05(-0.75%)
Nov 10, 2010
7.410
7.410
7.106
7.198
611,653
-0.22(-2.92%)
Nov 09, 2010
7.529
7.529
7.367
7.415
273,072
-0.11(-1.51%)
Nov 08, 2010
7.561
7.561
7.529
7.529
99,158
-0.03(-0.43%)
Nov 05, 2010
7.545
7.566
7.534
7.561
140,213
-0.00(-0.06%)
Nov 04, 2010
7.556
7.583
7.556
7.565
103,453
-0.01(-0.09%)
Nov 03, 2010
7.577
7.593
7.556
7.572
215,452
-0.02(-0.21%)
Nov 02, 2010
7.599
7.604
7.561
7.588
110,330
-0.02(-0.21%)
Nov 01, 2010
7.620
7.626
7.599
7.604
104,055
-0.01(-0.07%)
Oct 29, 2010
7.642
7.642
7.588
7.610
92,753
-0.02(-0.21%)
Oct 28, 2010
7.604
7.626
7.583
7.626
103,466
+0.01(+0.14%)
Oct 27, 2010
7.620
7.631
7.593
7.615
102,439
-0.03(-0.42%)
Oct 25, 2010
7.642
7.658
7.631
7.647
73,337
+0.01(+0.07%)
Oct 22, 2010
7.588
7.664
7.588
7.642
99,617
+0.03(+0.43%)
Oct 21, 2010
7.583
7.620
7.583
7.610
98,415
+0.02(+0.26%)
Oct 20, 2010
7.566
7.615
7.566
7.590
110,053
-0.02(-0.26%)
Oct 19, 2010
7.615
7.620
7.588
7.610
193,080
+0.00(+0.00%)
Oct 18, 2010
7.620
7.642
7.593
7.610
154,676
-0.03(-0.42%)
Oct 15, 2010
7.658
7.658
7.623
7.642
69,717
-0.02(-0.21%)
Oct 14, 2010
7.669
7.712
7.620
7.658
113,930
-0.03(-0.42%)
Oct 13, 2010
7.723
7.728
7.669
7.691
197,770
-0.01(-0.14%)
Oct 12, 2010
7.690
7.717
7.680
7.701
75,585
+0.00(+0.00%)
Oct 11, 2010
7.712
7.728
7.685
7.701
99,717
-0.01(-0.07%)
Oct 08, 2010
7.707
7.707
7.674
7.707
74,932
+0.02(+0.28%)
Oct 07, 2010
7.658
7.696
7.658
7.685
108,202
+0.00(+0.00%)
Oct 06, 2010
7.674
7.690
7.664
7.685
119,778
+0.01(+0.14%)
Oct 05, 2010
7.733
7.739
7.653
7.674
167,292
-0.07(-0.90%)
Oct 04, 2010
7.712
7.750
7.696
7.744
157,149
+0.03(+0.35%)
Oct 01, 2010
7.717
7.739
7.696
7.717
195,676
+0.01(+0.07%)
Sep 30, 2010
7.680
7.723
7.669
7.712
204,226
+0.00(+0.00%)
Sep 29, 2010
7.728
7.766
7.712
7.712
120,475
-0.02(-0.21%)
Sep 28, 2010
7.717
7.755
7.712
7.728
86,956
+0.00(+0.00%)
Sep 27, 2010
7.793
7.793
7.712
7.728
88,385
-0.05(-0.62%)
Sep 24, 2010
7.766
7.776
7.755
7.776
45,191
+0.00(+0.00%)
Sep 23, 2010
7.733
7.793
7.733
7.776
88,242
+0.04(+0.49%)
Sep 22, 2010
7.760
7.776
7.728
7.739
72,327
-0.03(-0.35%)
Sep 21, 2010
7.728
7.766
7.707
7.766
81,515
+0.03(+0.35%)
Sep 20, 2010
7.696
7.739
7.685
7.739
121,716
+0.08(+0.98%)
Sep 17, 2010
7.664
7.664
7.583
7.664
101,157
+0.05(+0.64%)
Sep 15, 2010
7.782
7.782
7.604
7.615
158,008
-0.17(-2.24%)
Sep 14, 2010
7.803
7.803
7.766
7.790
75,334
-0.01(-0.19%)
Sep 13, 2010
7.814
7.836
7.793
7.805
211,540
-0.02(-0.25%)
Sep 10, 2010
7.851
7.862
7.795
7.825
113,817
-0.03(-0.41%)
Sep 09, 2010
7.830
7.857
7.830
7.857
92,867
+0.03(+0.34%)
Sep 08, 2010
7.819
7.846
7.800
7.830
112,450
+0.03(+0.34%)
Sep 07, 2010
7.771
7.809
7.771
7.803
81,691
+0.04(+0.48%)
Sep 03, 2010
7.798
7.830
7.760
7.766
108,408
-0.03(-0.41%)
Sep 02, 2010
7.787
7.803
7.776
7.798
106,589
+0.01(+0.14%)
Sep 01, 2010
7.809
7.841
7.782
7.787
97,317
-0.02(-0.27%)
Aug 31, 2010
7.809
7.830
7.792
7.809
64,633
-0.01(-0.07%)
Aug 30, 2010
7.798
7.830
7.787
7.814
39,451
+0.01(+0.14%)
Aug 27, 2010
7.803
7.825
7.776
7.803
171,168
+0.02(+0.27%)
Aug 26, 2010
7.734
7.803
7.734
7.782
100,508
+0.03(+0.35%)
Aug 25, 2010
7.696
7.782
7.696
7.755
100,342
-0.01(-0.14%)
Aug 24, 2010
7.739
7.776
7.739
7.766
85,778
+0.01(+0.07%)
Aug 23, 2010
7.696
7.798
7.696
7.760
139,452
+0.05(+0.69%)
Aug 20, 2010
7.595
7.723
7.595
7.707
131,451
+0.03(+0.35%)
Aug 19, 2010
7.702
7.707
7.669
7.680
90,460
-0.03(-0.42%)
Aug 18, 2010
7.718
7.744
7.702
7.712
94,643
-0.04(-0.48%)
Aug 17, 2010
7.760
7.766
7.739
7.750
119,376
-0.01(-0.14%)
Aug 16, 2010
7.750
7.782
7.750
7.760
98,210
-0.01(-0.14%)
Aug 13, 2010
7.771
7.792
7.637
7.771
98,466
+0.01(+0.07%)
Aug 12, 2010
7.691
7.782
7.691
7.766
83,219
+0.05(+0.68%)
Aug 11, 2010
7.692
7.729
7.692
7.713
104,365
+0.00(+0.00%)
Aug 10, 2010
7.676
7.735
7.676
7.713
273,452
+0.02(+0.28%)
Aug 09, 2010
7.665
7.719
7.665
7.692
243,134
+0.02(+0.24%)
Aug 06, 2010
7.673
7.681
7.623
7.673
163,146
+0.07(+0.95%)
Aug 05, 2010
7.516
7.602
7.516
7.602
203,920
+0.04(+0.49%)
Aug 04, 2010
7.500
7.584
7.500
7.564
157,867
+0.05(+0.71%)
Aug 03, 2010
7.468
7.532
7.468
7.511
181,866
+0.03(+0.43%)
Aug 02, 2010
7.479
7.506
7.452
7.479
237,887
+0.02(+0.29%)
Jul 30, 2010
7.458
7.479
7.426
7.458
145,811
+0.03(+0.43%)
Jul 29, 2010
7.452
7.468
7.415
7.426
172,214
-0.01(-0.07%)
Jul 28, 2010
7.421
7.447
7.410
7.431
104,433
+0.03(+0.43%)
Jul 27, 2010
7.378
7.421
7.378
7.399
106,392
+0.01(+0.13%)
Jul 26, 2010
7.373
7.410
7.367
7.389
164,918
+0.04(+0.52%)
Jul 23, 2010
7.325
7.357
7.321
7.351
66,067
+0.03(+0.36%)
Jul 22, 2010
7.319
7.346
7.319
7.325
94,148
+0.00(+0.00%)
Jul 21, 2010
7.293
7.351
7.293
7.325
220,456
+0.02(+0.29%)
Jul 20, 2010
7.240
7.325
7.240
7.303
143,799
+0.03(+0.40%)
Jul 19, 2010
7.218
7.277
7.218
7.274
61,305
+0.05(+0.63%)
Jul 16, 2010
7.229
7.256
7.197
7.229
126,743
+0.04(+0.52%)
Jul 15, 2010
7.208
7.229
7.186
7.192
125,357
-0.02(-0.22%)
Jul 14, 2010
7.197
7.240
7.197
7.208
90,325
+0.00(+0.00%)
Jul 13, 2010
7.224
7.234
7.208
7.208
113,516
+0.01(+0.18%)
Jul 12, 2010
7.203
7.230
7.182
7.195
112,095
-0.01(-0.12%)
Jul 09, 2010
7.203
7.203
7.156
7.203
101,762
+0.03(+0.44%)
Jul 08, 2010
7.166
7.288
7.166
7.172
76,121
+0.01(+0.12%)
Jul 07, 2010
7.161
7.182
7.140
7.163
94,816
+0.00(+0.03%)
Jul 06, 2010
7.103
7.161
7.103
7.161
82,667
+0.05(+0.75%)
Jul 02, 2010
7.108
7.134
7.071
7.108
159,483
+0.01(+0.07%)
Jul 01, 2010
7.076
7.124
7.076
7.103
69,620
+0.00(+0.07%)
Jun 30, 2010
7.071
7.108
7.071
7.098
78,324
+0.02(+0.23%)
Jun 29, 2010
7.097
7.097
7.055
7.081
74,486
-0.03(-0.37%)
Jun 25, 2010
7.108
7.108
7.069
7.108
112,152
+0.04(+0.52%)
Jun 24, 2010
7.060
7.088
7.050
7.071
124,063
-0.01(-0.15%)
Jun 23, 2010
7.060
7.087
7.060
7.081
95,507
+0.02(+0.30%)
Jun 22, 2010
7.055
7.081
7.050
7.060
132,542
+0.01(+0.08%)
Jun 21, 2010
7.087
7.097
7.050
7.055
81,033
-0.03(-0.45%)
Jun 18, 2010
7.087
7.092
6.997
7.087
177,298
+0.08(+1.09%)
Jun 17, 2010
7.002
7.029
6.991
7.011
169,453
+0.00(+0.05%)
Jun 16, 2010
7.007
7.018
6.986
7.007
98,671
-0.02(-0.34%)
Jun 15, 2010
7.039
7.055
7.002
7.032
123,716
-0.01(-0.10%)
Jun 14, 2010
7.076
7.092
7.034
7.038
144,103
-0.04(-0.53%)
Jun 11, 2010
7.076
7.103
7.076
7.076
77,824
-0.00(-0.01%)
Jun 10, 2010
7.067
7.077
7.025
7.077
60,936
+0.05(+0.67%)
Jun 09, 2010
7.014
7.030
7.009
7.030
63,151
+0.03(+0.45%)
Jun 08, 2010
6.993
7.019
6.982
6.998
88,763
+0.01(+0.08%)
Jun 07, 2010
6.982
7.014
6.977
6.993
87,226
+0.02(+0.30%)
Jun 04, 2010
6.972
7.003
6.956
6.972
69,622
-0.01(-0.15%)
Jun 03, 2010
6.993
6.993
6.942
6.982
110,749
-0.01(-0.16%)
Jun 02, 2010
6.977
7.003
6.935
6.994
140,479
+0.03(+0.39%)
Jun 01, 2010
6.935
6.967
6.924
6.967
55,279
+0.02(+0.23%)
May 28, 2010
6.951
6.951
6.888
6.951
107,083
+0.03(+0.46%)
May 27, 2010
6.893
6.919
6.888
6.919
80,188
+0.05(+0.69%)
May 26, 2010
6.851
6.898
6.851
6.872
141,067
+0.03(+0.46%)
May 25, 2010
6.893
6.903
6.824
6.840
141,185
-0.06(-0.92%)
May 24, 2010
6.914
6.940
6.903
6.903
74,519
+0.01(+0.15%)
May 21, 2010
6.851
6.935
6.802
6.893
127,012
-0.03(-0.46%)
May 20, 2010
6.903
6.924
6.872
6.924
115,300
-0.03(-0.38%)
May 19, 2010
6.882
6.951
6.861
6.951
122,909
+0.02(+0.30%)
May 18, 2010
6.909
6.935
6.877
6.930
127,405
+0.02(+0.23%)
May 17, 2010
6.903
6.935
6.893
6.914
105,832
+0.00(+0.00%)
May 14, 2010
6.914
6.998
6.898
6.914
141,096
-0.08(-1.20%)
May 13, 2010
6.967
7.009
6.967
6.998
63,234
+0.02(+0.23%)
May 12, 2010
6.940
6.988
6.940
6.982
89,657
+0.04(+0.58%)
May 11, 2010
6.932
6.948
6.921
6.942
99,432
+0.02(+0.23%)
May 10, 2010
6.927
6.942
6.927
6.927
111,390
+0.06(+0.84%)
May 07, 2010
6.885
6.932
6.869
6.869
126,527
-0.04(-0.61%)
May 06, 2010
6.942
6.948
6.843
6.911
145,428
-0.03(-0.45%)
May 05, 2010
6.942
6.958
6.937
6.942
131,378
+0.01(+0.15%)
May 04, 2010
6.885
6.932
6.885
6.932
68,449
+0.03(+0.41%)
May 03, 2010
6.895
6.916
6.895
6.904
129,723
+0.01(+0.12%)
Apr 30, 2010
6.885
6.911
6.885
6.895
112,971
+0.00(+0.00%)
Apr 29, 2010
6.890
6.900
6.885
6.895
128,163
+0.01(+0.17%)
Apr 28, 2010
6.869
6.895
6.869
6.883
61,356
+0.01(+0.13%)
Apr 27, 2010
6.885
6.906
6.858
6.874
149,870
+0.01(+0.15%)
Apr 26, 2010
6.837
6.869
6.837
6.864
106,195
+0.02(+0.31%)
Apr 23, 2010
6.822
6.858
6.822
6.843
139,747
+0.01(+0.08%)
Apr 22, 2010
6.806
6.843
6.785
6.837
65,229
+0.03(+0.38%)
Apr 21, 2010
6.775
6.811
6.738
6.811
94,100
+0.05(+0.70%)
Apr 20, 2010
6.785
6.785
6.759
6.764
110,930
+0.00(+0.00%)
Apr 19, 2010
6.759
6.769
6.759
6.764
230,996
+0.01(+0.08%)
Apr 16, 2010
6.790
6.811
6.748
6.759
135,647
-0.03(-0.46%)
Apr 15, 2010
6.806
6.837
6.790
6.790
139,354
-0.01(-0.15%)
Apr 14, 2010
6.874
6.874
6.780
6.801
185,785
+0.01(+0.15%)
Apr 13, 2010
6.775
6.806
6.764
6.790
87,283
+0.02(+0.28%)
Apr 12, 2010
6.756
6.797
6.749
6.771
188,042
+0.00(+0.00%)
Apr 09, 2010
6.740
6.782
6.740
6.771
113,316
+0.02(+0.23%)
Apr 08, 2010
6.771
6.771
6.730
6.756
118,014
-0.01(-0.08%)
Apr 07, 2010
6.745
6.787
6.745
6.761
113,211
+0.02(+0.31%)
Apr 06, 2010
6.761
6.803
6.740
6.740
110,418
-0.03(-0.39%)
Apr 05, 2010
6.771
6.792
6.735
6.766
138,908
+0.02(+0.31%)
Apr 01, 2010
6.782
6.745
6.745
6.745
108,495
-0.04(-0.54%)
Mar 31, 2010
6.735
6.797
6.735
6.782
102,438
+0.04(+0.62%)
Mar 30, 2010
6.761
6.766
6.740
6.740
152,948
-0.01(-0.15%)
Mar 29, 2010
6.688
6.766
6.688
6.751
195,508
+0.07(+1.09%)
Mar 26, 2010
6.641
6.714
6.641
6.678
167,131
+0.01(+0.16%)
Mar 25, 2010
6.641
6.667
6.641
6.667
121,668
+0.02(+0.31%)
Mar 24, 2010
6.636
6.667
6.615
6.646
242,376
-0.01(-0.08%)
Mar 23, 2010
6.662
6.672
6.640
6.651
176,836
-0.01(-0.08%)
Mar 22, 2010
6.594
6.657
6.594
6.657
105,917
+0.06(+0.95%)
Mar 19, 2010
6.604
6.625
6.584
6.594
147,021
-0.02(-0.24%)
Mar 18, 2010
6.599
6.651
6.589
6.610
159,937
+0.01(+0.16%)
Mar 17, 2010
6.662
6.672
6.552
6.599
362,703
-0.08(-1.17%)
Mar 16, 2010
6.662
6.678
6.615
6.678
232,644
+0.03(+0.47%)
Mar 15, 2010
6.641
6.651
6.636
6.646
107,092
+0.01(+0.14%)
Mar 12, 2010
6.615
6.646
6.604
6.637
119,916
+0.02(+0.26%)
Mar 11, 2010
6.667
6.688
6.615
6.620
183,927
-0.04(-0.58%)
Mar 10, 2010
6.643
6.669
6.633
6.659
124,760
+0.02(+0.30%)
Mar 09, 2010
6.622
6.651
6.617
6.639
72,653
-0.00(-0.06%)
Mar 08, 2010
6.612
6.643
6.581
6.643
140,800
+0.05(+0.71%)
Mar 05, 2010
6.565
6.612
6.565
6.596
95,193
+0.03(+0.39%)
Mar 04, 2010
6.545
6.586
6.539
6.570
91,075
+0.01(+0.16%)
Mar 03, 2010
6.560
6.576
6.555
6.560
88,594
+0.02(+0.24%)
Mar 02, 2010
6.555
6.586
6.545
6.545
196,916
-0.01(-0.08%)
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.