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
Nuveen New York Municipal Value Fd Inc
(NY:
NNY
)
8.290
+0.010 (+0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 29, 2024
8.216
8.225
8.206
8.216
31,231
+0.02(+0.24%)
Feb 28, 2024
8.236
8.265
8.162
8.196
80,847
-0.03(-0.36%)
Feb 27, 2024
8.275
8.275
8.216
8.226
32,987
-0.02(-0.24%)
Feb 26, 2024
8.285
8.285
8.226
8.246
46,049
-0.04(-0.48%)
Feb 23, 2024
8.335
8.335
8.266
8.285
77,678
-0.02(-0.24%)
Feb 22, 2024
8.384
8.434
8.295
8.305
50,809
-0.02(-0.24%)
Feb 21, 2024
8.355
8.454
8.295
8.325
130,410
-0.01(-0.12%)
Feb 20, 2024
8.335
8.370
8.295
8.335
36,090
-0.01(-0.12%)
Feb 16, 2024
8.325
8.374
8.285
8.345
58,180
+0.01(+0.12%)
Feb 15, 2024
8.305
8.434
8.285
8.335
76,653
+0.04(+0.48%)
Feb 14, 2024
8.256
8.295
8.236
8.295
31,116
+0.04(+0.46%)
Feb 13, 2024
8.277
8.287
8.208
8.258
38,287
-0.07(-0.83%)
Feb 12, 2024
8.327
8.337
8.248
8.327
52,765
+0.01(+0.12%)
Feb 09, 2024
8.346
8.346
8.268
8.317
57,237
-0.01(-0.12%)
Feb 08, 2024
8.327
8.416
8.208
8.327
136,877
+0.01(+0.12%)
Feb 07, 2024
8.327
8.386
8.218
8.317
85,084
-0.05(-0.59%)
Feb 06, 2024
8.337
8.386
8.228
8.366
63,137
+0.06(+0.71%)
Feb 05, 2024
8.327
8.366
8.258
8.307
23,852
-0.09(-1.06%)
Feb 02, 2024
8.406
8.465
8.332
8.396
29,997
+0.00(+0.00%)
Feb 01, 2024
8.386
8.435
8.346
8.396
37,511
+0.07(+0.83%)
Jan 31, 2024
8.366
8.420
8.287
8.327
57,651
+0.00(+0.00%)
Jan 30, 2024
8.435
8.435
8.287
8.327
48,935
-0.05(-0.59%)
Jan 29, 2024
8.258
8.416
8.248
8.376
115,733
+0.16(+1.92%)
Jan 26, 2024
8.307
8.307
8.218
8.218
9,753
-0.05(-0.60%)
Jan 25, 2024
8.218
8.317
8.218
8.268
35,026
+0.09(+1.09%)
Jan 24, 2024
8.189
8.248
8.179
8.179
17,749
+0.02(+0.24%)
Jan 23, 2024
8.169
8.169
8.134
8.159
7,265
-0.02(-0.24%)
Jan 22, 2024
8.149
8.179
8.100
8.179
25,109
+0.09(+1.10%)
Jan 19, 2024
8.139
8.139
7.991
8.090
40,949
+0.03(+0.37%)
Jan 18, 2024
8.169
8.203
8.001
8.060
144,858
-0.11(-1.33%)
Jan 17, 2024
8.179
8.189
8.139
8.169
20,258
-0.03(-0.36%)
Jan 16, 2024
8.189
8.258
8.152
8.198
43,653
+0.00(+0.00%)
Jan 12, 2024
8.228
8.277
8.189
8.198
21,552
+0.01(+0.12%)
Jan 11, 2024
8.228
8.301
8.179
8.189
27,919
-0.07(-0.86%)
Jan 10, 2024
8.309
8.328
8.260
8.260
4,418
-0.02(-0.24%)
Jan 09, 2024
8.309
8.309
8.260
8.279
22,113
+0.00(+0.00%)
Jan 08, 2024
8.276
8.309
8.269
8.279
31,222
+0.00(+0.00%)
Jan 05, 2024
8.260
8.289
8.220
8.279
26,527
+0.04(+0.48%)
Jan 04, 2024
8.240
8.260
8.191
8.240
15,241
+0.01(+0.12%)
Jan 03, 2024
8.230
8.250
8.190
8.230
22,687
+0.01(+0.12%)
Jan 02, 2024
8.132
8.240
8.102
8.220
39,345
+0.08(+0.97%)
Dec 29, 2023
8.063
8.171
8.063
8.142
96,761
+0.03(+0.36%)
Dec 28, 2023
8.063
8.142
8.063
8.112
139,442
-0.01(-0.12%)
Dec 27, 2023
8.181
8.196
8.083
8.122
99,044
-0.02(-0.24%)
Dec 26, 2023
8.132
8.161
8.087
8.142
52,059
+0.06(+0.73%)
Dec 22, 2023
8.112
8.161
8.063
8.083
93,527
-0.03(-0.36%)
Dec 21, 2023
8.151
8.161
8.063
8.112
117,193
-0.04(-0.48%)
Dec 20, 2023
8.151
8.220
8.142
8.151
60,605
+0.03(+0.37%)
Dec 19, 2023
8.092
8.144
8.063
8.121
81,702
+0.08(+0.97%)
Dec 18, 2023
8.161
8.161
8.043
8.043
50,629
-0.09(-1.09%)
Dec 15, 2023
8.181
8.240
8.083
8.132
75,643
-0.02(-0.24%)
Dec 14, 2023
8.102
8.181
8.053
8.151
54,355
+0.16(+1.94%)
Dec 13, 2023
7.947
8.114
7.841
7.996
148,543
-0.01(-0.12%)
Dec 12, 2023
7.937
8.026
7.933
8.006
69,534
+0.06(+0.74%)
Dec 11, 2023
7.918
7.967
7.918
7.947
43,622
+0.01(+0.12%)
Dec 08, 2023
7.957
7.972
7.898
7.937
70,767
-0.04(-0.49%)
Dec 07, 2023
7.996
7.996
7.908
7.977
56,170
+0.01(+0.12%)
Dec 06, 2023
7.908
8.016
7.908
7.967
49,673
+0.04(+0.49%)
Dec 05, 2023
7.967
7.967
7.879
7.928
78,453
+0.00(+0.00%)
Dec 04, 2023
7.947
7.986
7.888
7.928
113,723
-0.02(-0.25%)
Dec 01, 2023
7.996
8.035
7.928
7.947
93,927
-0.05(-0.61%)
Nov 30, 2023
7.986
8.016
7.763
7.996
85,548
+0.01(+0.12%)
Nov 29, 2023
7.947
8.026
7.908
7.986
52,070
+0.06(+0.74%)
Nov 28, 2023
7.967
7.967
7.888
7.928
32,280
-0.01(-0.12%)
Nov 27, 2023
8.006
8.006
7.918
7.937
35,721
-0.05(-0.61%)
Nov 24, 2023
8.055
8.055
7.947
7.986
6,478
+0.05(+0.62%)
Nov 22, 2023
8.065
8.065
7.928
7.937
30,004
-0.02(-0.25%)
Nov 21, 2023
7.957
7.986
7.888
7.957
46,880
+0.01(+0.12%)
Nov 20, 2023
7.849
7.947
7.790
7.947
101,097
+0.10(+1.25%)
Nov 17, 2023
7.908
7.908
7.820
7.849
32,086
-0.01(-0.12%)
Nov 16, 2023
7.781
7.888
7.771
7.859
99,418
+0.14(+1.78%)
Nov 15, 2023
7.790
7.790
7.692
7.722
121,860
-0.07(-0.88%)
Nov 14, 2023
7.712
7.790
7.712
7.790
59,911
+0.15(+1.90%)
Nov 13, 2023
7.704
7.704
7.591
7.645
219,877
-0.04(-0.51%)
Nov 10, 2023
7.665
7.704
7.645
7.684
115,360
+0.04(+0.51%)
Nov 09, 2023
7.714
7.733
7.636
7.645
44,448
-0.05(-0.63%)
Nov 08, 2023
7.714
7.733
7.665
7.694
124,975
+0.02(+0.25%)
Nov 07, 2023
7.616
7.675
7.587
7.675
50,379
+0.08(+1.03%)
Nov 06, 2023
7.616
7.616
7.518
7.596
69,419
-0.02(-0.26%)
Nov 03, 2023
7.606
7.660
7.587
7.616
138,244
+0.06(+0.78%)
Nov 02, 2023
7.548
7.611
7.538
7.557
116,377
+0.03(+0.39%)
Nov 01, 2023
7.479
7.567
7.460
7.528
80,199
+0.05(+0.65%)
Oct 31, 2023
7.440
7.484
7.426
7.479
48,416
+0.01(+0.13%)
Oct 30, 2023
7.470
7.518
7.440
7.470
48,044
+0.00(+0.00%)
Oct 27, 2023
7.489
7.505
7.401
7.470
34,177
-0.02(-0.26%)
Oct 26, 2023
7.450
7.538
7.401
7.489
67,472
+0.02(+0.26%)
Oct 25, 2023
7.509
7.518
7.431
7.470
44,789
-0.09(-1.16%)
Oct 24, 2023
7.616
7.635
7.489
7.557
92,587
-0.02(-0.26%)
Oct 23, 2023
7.675
7.675
7.567
7.577
24,796
-0.03(-0.39%)
Oct 20, 2023
7.675
7.675
7.557
7.606
64,054
-0.06(-0.76%)
Oct 19, 2023
7.684
7.723
7.665
7.665
35,849
+0.00(+0.00%)
Oct 18, 2023
7.714
7.733
7.665
7.665
35,060
-0.05(-0.63%)
Oct 17, 2023
7.665
7.733
7.665
7.714
33,004
+0.01(+0.13%)
Oct 16, 2023
7.733
7.733
7.675
7.704
41,046
-0.01(-0.13%)
Oct 13, 2023
7.792
7.850
7.645
7.714
80,468
-0.03(-0.38%)
Oct 12, 2023
7.762
7.811
7.733
7.743
17,097
-0.02(-0.28%)
Oct 11, 2023
7.813
7.833
7.764
7.764
28,623
-0.02(-0.25%)
Oct 10, 2023
7.677
7.807
7.677
7.784
33,627
+0.07(+0.88%)
Oct 09, 2023
7.687
7.755
7.657
7.716
20,388
+0.03(+0.38%)
Oct 06, 2023
7.618
7.724
7.610
7.687
16,479
+0.03(+0.38%)
Oct 05, 2023
7.696
7.774
7.628
7.657
46,792
-0.05(-0.63%)
Oct 04, 2023
7.745
7.794
7.687
7.706
46,478
+0.00(+0.00%)
Oct 03, 2023
7.813
7.813
7.687
7.706
48,674
-0.06(-0.75%)
Oct 02, 2023
7.823
7.852
7.735
7.764
19,075
-0.03(-0.37%)
Sep 29, 2023
7.755
7.822
7.755
7.794
20,529
+0.06(+0.75%)
Sep 28, 2023
7.745
7.803
7.735
7.735
23,655
-0.03(-0.38%)
Sep 27, 2023
7.794
7.842
7.764
7.764
40,890
-0.02(-0.25%)
Sep 26, 2023
7.735
7.823
7.696
7.784
120,248
+0.06(+0.76%)
Sep 25, 2023
7.871
7.755
7.745
7.726
140,800
-0.15(-1.85%)
Sep 22, 2023
7.969
7.969
7.852
7.871
22,681
-0.07(-0.86%)
Sep 21, 2023
7.881
7.959
7.862
7.940
17,346
+0.04(+0.49%)
Sep 20, 2023
7.910
7.949
7.891
7.901
29,500
+0.03(+0.37%)
Sep 19, 2023
7.920
7.949
7.862
7.871
17,384
-0.05(-0.61%)
Sep 18, 2023
7.833
7.920
7.833
7.920
50,607
+0.10(+1.24%)
Sep 15, 2023
7.813
7.871
7.774
7.823
59,782
+0.01(+0.12%)
Sep 14, 2023
7.901
7.940
7.803
7.813
99,322
-0.07(-0.89%)
Sep 13, 2023
7.922
7.961
7.873
7.883
173,171
-0.03(-0.37%)
Sep 12, 2023
7.932
7.980
7.912
7.912
9,377
-0.06(-0.73%)
Sep 11, 2023
7.903
7.970
7.893
7.970
22,872
+0.07(+0.86%)
Sep 08, 2023
7.922
7.970
7.883
7.903
65,746
-0.04(-0.49%)
Sep 07, 2023
7.980
7.980
7.893
7.941
46,871
-0.04(-0.49%)
Sep 06, 2023
8.000
8.038
7.854
7.980
49,207
+0.00(+0.00%)
Sep 05, 2023
8.096
8.096
7.980
7.980
109,386
-0.10(-1.20%)
Sep 01, 2023
8.193
8.193
8.048
8.077
57,091
-0.03(-0.36%)
Aug 31, 2023
8.106
8.213
8.106
8.106
18,230
+0.00(+0.00%)
Aug 30, 2023
8.184
8.203
8.096
8.106
39,190
-0.03(-0.36%)
Aug 29, 2023
8.096
8.135
8.077
8.135
11,184
+0.07(+0.84%)
Aug 28, 2023
8.116
8.184
8.067
8.067
38,541
-0.08(-0.95%)
Aug 25, 2023
8.213
8.213
8.067
8.145
24,352
+0.01(+0.12%)
Aug 24, 2023
8.203
8.262
8.106
8.135
10,652
-0.02(-0.24%)
Aug 23, 2023
8.126
8.223
8.112
8.155
29,154
+0.07(+0.90%)
Aug 22, 2023
8.174
8.174
8.058
8.082
14,069
-0.06(-0.77%)
Aug 21, 2023
8.106
8.145
8.067
8.145
13,564
+0.05(+0.60%)
Aug 18, 2023
8.116
8.155
8.067
8.096
10,494
+0.02(+0.24%)
Aug 17, 2023
8.106
8.126
8.058
8.077
13,381
+0.01(+0.12%)
Aug 16, 2023
8.106
8.107
8.067
8.067
19,175
+0.02(+0.24%)
Aug 15, 2023
8.096
8.193
8.048
8.048
22,407
-0.05(-0.60%)
Aug 14, 2023
8.087
8.116
8.058
8.096
30,957
+0.03(+0.34%)
Aug 11, 2023
8.079
8.083
8.040
8.069
22,781
+0.03(+0.36%)
Aug 10, 2023
8.089
8.140
8.031
8.040
31,918
-0.05(-0.60%)
Aug 09, 2023
8.098
8.123
8.069
8.089
49,625
-0.02(-0.24%)
Aug 08, 2023
8.108
8.132
8.098
8.108
21,415
+0.01(+0.12%)
Aug 07, 2023
8.079
8.142
8.040
8.098
68,761
+0.03(+0.36%)
Aug 04, 2023
8.079
8.224
8.069
8.069
74,157
-0.01(-0.12%)
Aug 03, 2023
8.166
8.195
8.079
8.079
24,650
-0.11(-1.30%)
Aug 02, 2023
8.156
8.185
8.089
8.185
39,581
+0.03(+0.36%)
Aug 01, 2023
8.195
8.195
8.137
8.156
31,000
-0.02(-0.24%)
Jul 31, 2023
8.176
8.214
8.137
8.176
49,628
+0.01(+0.12%)
Jul 28, 2023
8.137
8.205
8.137
8.166
20,725
+0.07(+0.84%)
Jul 27, 2023
8.137
8.176
8.084
8.098
41,934
-0.06(-0.71%)
Jul 26, 2023
8.176
8.214
8.156
8.156
7,703
+0.02(+0.24%)
Jul 25, 2023
8.166
8.176
8.132
8.137
15,504
-0.03(-0.36%)
Jul 24, 2023
8.263
8.263
8.156
8.166
48,930
-0.04(-0.47%)
Jul 21, 2023
8.205
8.243
8.166
8.205
15,704
+0.04(+0.47%)
Jul 20, 2023
8.205
8.214
8.166
8.166
13,859
-0.05(-0.59%)
Jul 19, 2023
8.234
8.234
8.185
8.214
19,639
+0.04(+0.47%)
Jul 18, 2023
8.205
8.301
8.158
8.176
42,317
-0.01(-0.12%)
Jul 17, 2023
8.272
8.272
8.147
8.185
30,747
-0.06(-0.70%)
Jul 14, 2023
8.263
8.311
8.243
8.243
10,282
-0.02(-0.23%)
Jul 13, 2023
8.292
8.321
8.263
8.263
8,962
-0.03(-0.37%)
Jul 12, 2023
8.342
8.342
8.263
8.294
11,257
+0.07(+0.82%)
Jul 11, 2023
8.294
8.313
8.226
8.226
34,313
-0.02(-0.24%)
Jul 10, 2023
8.226
8.246
8.212
8.246
8,032
+0.01(+0.12%)
Jul 07, 2023
8.149
8.255
8.149
8.236
44,706
+0.05(+0.59%)
Jul 06, 2023
8.130
8.207
8.074
8.188
45,325
+0.03(+0.35%)
Jul 05, 2023
8.139
8.188
8.139
8.159
20,325
+0.04(+0.47%)
Jul 03, 2023
8.139
8.188
8.116
8.120
18,900
-0.02(-0.24%)
Jun 30, 2023
8.130
8.163
8.111
8.139
50,810
+0.01(+0.12%)
Jun 29, 2023
8.159
8.188
8.101
8.130
23,980
+0.00(+0.00%)
Jun 28, 2023
8.130
8.159
8.130
8.130
9,399
+0.00(+0.00%)
Jun 27, 2023
8.082
8.159
8.082
8.130
24,855
+0.03(+0.36%)
Jun 26, 2023
8.130
8.135
8.091
8.101
16,780
+0.02(+0.24%)
Jun 23, 2023
8.178
8.178
8.082
8.082
18,393
+0.00(+0.00%)
Jun 22, 2023
8.072
8.120
8.062
8.082
18,517
-0.01(-0.12%)
Jun 21, 2023
8.111
8.125
8.062
8.091
28,599
+0.00(+0.00%)
Jun 20, 2023
8.091
8.111
8.062
8.091
28,313
+0.00(+0.00%)
Jun 16, 2023
8.082
8.101
8.072
8.091
22,337
+0.01(+0.12%)
Jun 15, 2023
8.072
8.149
8.062
8.082
38,479
+0.00(+0.00%)
Jun 14, 2023
8.014
8.130
8.014
8.082
48,131
+0.07(+0.82%)
Jun 13, 2023
8.103
8.141
8.016
8.016
28,719
-0.03(-0.36%)
Jun 12, 2023
8.064
8.112
8.045
8.045
24,058
-0.01(-0.12%)
Jun 09, 2023
8.179
8.179
8.026
8.055
58,808
-0.12(-1.53%)
Jun 08, 2023
8.131
8.179
8.131
8.179
13,164
+0.05(+0.59%)
Jun 07, 2023
8.179
8.179
8.112
8.131
14,693
+0.01(+0.12%)
Jun 06, 2023
8.122
8.151
8.108
8.122
16,756
+0.00(+0.00%)
Jun 05, 2023
8.247
8.304
8.122
8.122
15,412
-0.13(-1.63%)
Jun 02, 2023
8.199
8.285
8.199
8.256
28,925
+0.10(+1.18%)
Jun 01, 2023
8.160
8.314
8.141
8.160
32,979
-0.05(-0.58%)
May 31, 2023
8.093
8.214
8.093
8.208
37,547
+0.10(+1.18%)
May 30, 2023
8.074
8.160
8.064
8.112
15,870
+0.07(+0.84%)
May 26, 2023
8.170
8.198
8.035
8.045
14,896
-0.09(-1.06%)
May 25, 2023
8.151
8.199
8.030
8.131
24,869
+0.03(+0.36%)
May 24, 2023
8.151
8.151
8.045
8.103
21,629
-0.03(-0.35%)
May 23, 2023
8.160
8.256
8.131
8.131
16,009
-0.09(-1.05%)
May 22, 2023
8.179
8.304
8.179
8.218
49,063
-0.05(-0.58%)
May 19, 2023
8.266
8.314
8.256
8.266
14,019
-0.03(-0.35%)
May 18, 2023
8.458
8.458
8.275
8.295
13,964
+0.04(+0.47%)
May 17, 2023
8.304
8.352
8.256
8.256
15,194
-0.09(-1.04%)
May 16, 2023
8.352
8.352
8.256
8.343
77,487
+0.08(+0.93%)
May 15, 2023
8.333
8.352
8.256
8.266
13,108
+0.00(+0.00%)
May 12, 2023
8.218
8.302
8.208
8.266
13,771
+0.01(+0.09%)
May 11, 2023
8.277
8.306
8.182
8.258
9,240
+0.00(+0.00%)
May 10, 2023
8.258
8.325
8.201
8.258
31,374
+0.00(+0.00%)
May 09, 2023
8.277
8.306
8.212
8.258
23,950
-0.02(-0.23%)
May 08, 2023
8.344
8.344
8.258
8.277
8,496
-0.03(-0.35%)
May 05, 2023
8.105
8.363
8.105
8.306
25,879
+0.26(+3.21%)
May 04, 2023
8.067
8.210
8.028
8.048
24,602
-0.04(-0.47%)
May 03, 2023
8.019
8.114
8.019
8.086
45,458
+0.03(+0.36%)
May 02, 2023
8.048
8.076
7.990
8.057
63,125
+0.04(+0.48%)
May 01, 2023
8.067
8.105
7.990
8.019
35,792
-0.04(-0.48%)
Apr 28, 2023
8.057
8.124
8.048
8.057
37,970
-0.01(-0.12%)
Apr 27, 2023
8.086
8.100
8.038
8.067
36,850
+0.02(+0.24%)
Apr 26, 2023
8.019
8.114
8.019
8.048
33,765
+0.01(+0.12%)
Apr 25, 2023
8.076
8.095
8.019
8.038
30,494
-0.04(-0.47%)
Apr 24, 2023
8.067
8.129
8.038
8.076
34,106
+0.02(+0.24%)
Apr 21, 2023
8.153
8.188
8.057
8.057
25,708
-0.12(-1.52%)
Apr 20, 2023
8.134
8.306
8.096
8.181
14,499
-0.07(-0.81%)
Apr 19, 2023
8.258
8.382
8.201
8.248
17,369
-0.02(-0.23%)
Apr 18, 2023
8.287
8.315
8.162
8.268
29,881
-0.03(-0.35%)
Apr 17, 2023
8.277
8.296
8.162
8.296
29,578
+0.11(+1.40%)
Apr 14, 2023
8.210
8.229
8.048
8.181
29,207
-0.07(-0.81%)
Apr 13, 2023
8.201
8.325
8.191
8.248
13,541
+0.07(+0.80%)
Apr 12, 2023
8.298
8.298
8.183
8.183
36,828
-0.11(-1.38%)
Apr 11, 2023
8.250
8.358
8.250
8.298
12,238
+0.06(+0.69%)
Apr 10, 2023
8.346
8.346
8.222
8.241
13,826
-0.03(-0.35%)
Apr 06, 2023
8.260
8.403
8.260
8.269
18,153
-0.01(-0.12%)
Apr 05, 2023
8.326
8.326
8.260
8.279
13,362
-0.01(-0.12%)
Apr 04, 2023
8.269
8.431
8.269
8.288
23,182
+0.03(+0.35%)
Apr 03, 2023
8.374
8.455
8.241
8.260
23,795
-0.06(-0.75%)
Mar 31, 2023
8.241
8.322
8.193
8.322
19,221
+0.11(+1.34%)
Mar 30, 2023
8.174
8.326
8.050
8.212
35,472
+0.06(+0.70%)
Mar 29, 2023
8.117
8.198
8.117
8.155
21,358
+0.04(+0.47%)
Mar 28, 2023
8.078
8.136
8.078
8.117
18,218
+0.01(+0.12%)
Mar 27, 2023
8.059
8.148
8.050
8.107
23,909
+0.10(+1.19%)
Mar 24, 2023
7.954
8.069
7.935
8.012
10,825
+0.07(+0.84%)
Mar 23, 2023
7.954
7.964
7.897
7.945
18,375
-0.01(-0.12%)
Mar 22, 2023
7.983
8.002
7.926
7.954
5,126
+0.00(+0.00%)
Mar 21, 2023
7.964
8.021
7.935
7.954
13,011
+0.02(+0.24%)
Mar 20, 2023
8.040
8.040
7.916
7.935
16,624
-0.03(-0.36%)
Mar 17, 2023
7.954
7.983
7.926
7.964
23,692
+0.02(+0.24%)
Mar 16, 2023
7.983
8.002
7.926
7.945
28,731
+0.01(+0.12%)
Mar 15, 2023
7.993
7.993
7.935
7.935
9,449
-0.01(-0.12%)
Mar 14, 2023
7.888
7.993
7.888
7.945
13,928
+0.08(+1.04%)
Mar 13, 2023
7.987
7.987
7.863
7.863
42,163
-0.09(-1.08%)
Mar 10, 2023
7.910
8.059
7.891
7.948
27,484
+0.06(+0.72%)
Mar 09, 2023
7.891
7.977
7.872
7.891
31,609
+0.02(+0.24%)
Mar 08, 2023
7.882
8.044
7.834
7.872
33,801
+0.01(+0.12%)
Mar 07, 2023
7.882
7.987
7.863
7.863
49,688
-0.02(-0.24%)
Mar 06, 2023
8.053
8.053
7.863
7.882
15,968
-0.12(-1.54%)
Mar 03, 2023
7.891
8.053
7.853
8.006
78,583
+0.14(+1.81%)
Mar 02, 2023
7.872
7.882
7.806
7.863
41,967
-0.06(-0.72%)
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.