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 Quality Fund, Inc.
(NY:
MQY
)
13.00
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 27, 2009
4.761
4.845
4.757
4.803
0
+0.02(+0.35%)
Feb 26, 2009
4.786
4.882
4.774
4.786
66,077
+0.02(+0.44%)
Feb 25, 2009
4.723
4.799
4.627
4.765
141,068
+0.09(+1.97%)
Feb 24, 2009
4.351
4.673
4.247
4.673
212,719
+0.28(+6.48%)
Feb 23, 2009
4.590
4.677
4.376
4.389
206,906
-0.25(-5.32%)
Feb 20, 2009
4.794
4.799
4.435
4.636
162,604
-0.15(-3.23%)
Feb 19, 2009
4.803
4.828
4.753
4.790
83,869
-0.05(-1.12%)
Feb 18, 2009
4.937
4.983
4.832
4.845
87,632
-0.14(-2.77%)
Feb 17, 2009
5.104
5.104
4.849
4.983
126,668
-0.16(-3.09%)
Feb 13, 2009
5.104
5.162
5.079
5.141
101,895
+0.01(+0.24%)
Feb 12, 2009
5.192
5.192
5.100
5.129
90,371
-0.12(-2.23%)
Feb 11, 2009
5.150
5.355
5.120
5.246
53,646
+0.08(+1.51%)
Feb 10, 2009
5.118
5.293
5.101
5.168
106,855
-0.02(-0.48%)
Feb 09, 2009
5.122
5.193
5.093
5.193
87,901
-0.02(-0.48%)
Feb 06, 2009
5.180
5.218
5.139
5.218
99,128
-0.01(-0.24%)
Feb 05, 2009
5.068
5.238
5.035
5.230
143,146
+0.17(+3.37%)
Feb 04, 2009
5.014
5.109
5.005
5.059
177,245
+0.05(+0.91%)
Feb 03, 2009
4.931
5.051
4.931
5.014
114,332
+0.06(+1.18%)
Feb 02, 2009
4.931
5.001
4.921
4.955
104,829
+0.02(+0.51%)
Jan 30, 2009
5.134
5.147
4.876
4.931
0
-0.17(-3.27%)
Jan 29, 2009
5.076
5.130
5.055
5.097
70,955
-0.02(-0.41%)
Jan 28, 2009
5.089
5.134
5.014
5.118
113,928
+0.04(+0.82%)
Jan 27, 2009
5.093
5.188
5.035
5.076
112,781
-0.02(-0.33%)
Jan 26, 2009
4.972
5.118
4.931
5.093
169,725
+0.11(+2.26%)
Jan 23, 2009
4.885
5.159
4.847
4.980
88,589
+0.07(+1.44%)
Jan 22, 2009
4.972
5.010
4.861
4.910
127,944
-0.06(-1.26%)
Jan 21, 2009
5.005
5.024
4.856
4.972
249,996
-0.03(-0.66%)
Jan 20, 2009
4.935
5.047
4.935
5.005
174,517
+0.05(+1.09%)
Jan 16, 2009
4.810
5.047
4.768
4.951
151,440
+0.12(+2.59%)
Jan 15, 2009
4.731
4.831
4.673
4.827
84,032
+0.08(+1.67%)
Jan 14, 2009
4.876
4.906
4.668
4.747
187,373
-0.12(-2.40%)
Jan 13, 2009
5.018
5.093
4.847
4.864
165,526
-0.17(-3.33%)
Jan 12, 2009
4.928
5.073
4.898
5.032
303,509
+0.08(+1.59%)
Jan 09, 2009
4.970
5.090
4.928
4.953
354,923
-0.09(-1.73%)
Jan 08, 2009
4.808
5.094
4.804
5.040
385,757
+0.24(+5.09%)
Jan 07, 2009
4.812
4.945
4.791
4.796
220,937
-0.06(-1.19%)
Jan 06, 2009
4.800
4.866
4.775
4.854
143,219
+0.07(+1.56%)
Jan 05, 2009
4.419
4.833
4.419
4.779
286,265
+0.35(+7.85%)
Jan 02, 2009
4.179
4.435
4.170
4.431
0
+0.25(+5.94%)
Jan 01, 2009
4.174
4.328
4.145
4.183
0
+0.00(+0.00%)
Dec 31, 2008
4.174
4.328
4.145
4.183
241,259
+0.00(+0.00%)
Dec 30, 2008
4.079
4.340
4.067
4.183
154,602
+0.11(+2.64%)
Dec 29, 2008
4.183
4.203
4.034
4.075
228,688
-0.12(-2.86%)
Dec 26, 2008
4.266
4.286
4.145
4.195
209,895
-0.02(-0.59%)
Dec 24, 2008
4.555
4.555
4.150
4.220
176,912
-0.14(-3.23%)
Dec 23, 2008
4.328
4.402
4.112
4.361
274,363
+0.11(+2.53%)
Dec 22, 2008
4.104
4.307
4.104
4.253
364,186
+0.11(+2.70%)
Dec 19, 2008
4.067
4.158
4.058
4.141
201,868
+0.05(+1.32%)
Dec 18, 2008
4.058
4.266
4.042
4.087
275,693
-0.03(-0.70%)
Dec 17, 2008
3.860
4.145
3.860
4.116
367,781
+0.26(+6.65%)
Dec 16, 2008
3.644
3.930
3.599
3.860
301,546
+0.14(+3.79%)
Dec 15, 2008
3.574
3.789
3.541
3.719
299,157
+0.07(+1.93%)
Dec 12, 2008
3.619
3.773
3.528
3.648
356,331
+0.06(+1.73%)
Dec 11, 2008
3.690
3.789
3.586
3.586
180,319
-0.11(-2.95%)
Dec 10, 2008
3.502
3.736
3.502
3.695
287,554
+0.08(+2.28%)
Dec 09, 2008
3.712
3.778
3.588
3.613
260,643
-0.05(-1.35%)
Dec 08, 2008
3.671
3.753
3.621
3.662
231,931
-0.12(-3.16%)
Dec 05, 2008
4.037
4.041
3.708
3.782
242,380
-0.20(-5.06%)
Dec 04, 2008
4.078
4.131
3.971
3.983
214,864
-0.17(-3.99%)
Dec 03, 2008
4.115
4.156
3.971
4.149
291,015
+0.12(+3.09%)
Dec 02, 2008
3.950
4.053
3.909
4.024
130,209
-0.05(-1.31%)
Dec 01, 2008
4.164
4.238
4.008
4.078
96,839
-0.09(-2.17%)
Nov 28, 2008
4.082
4.178
4.004
4.168
74,501
+0.14(+3.37%)
Nov 26, 2008
4.037
4.045
3.930
4.033
164,701
-0.02(-0.41%)
Nov 25, 2008
4.037
4.146
4.033
4.049
136,022
+0.00(+0.10%)
Nov 24, 2008
4.070
4.177
3.942
4.045
200,742
-0.03(-0.71%)
Nov 21, 2008
3.913
4.119
3.889
4.074
197,624
+0.14(+3.66%)
Nov 20, 2008
4.016
4.156
3.897
3.930
287,841
-0.09(-2.15%)
Nov 19, 2008
4.103
4.111
3.909
4.016
206,871
-0.14(-3.37%)
Nov 18, 2008
4.263
4.370
4.099
4.156
159,512
-0.14(-3.26%)
Nov 17, 2008
4.325
4.354
4.292
4.296
155,242
-0.10(-2.34%)
Nov 14, 2008
4.280
4.412
4.214
4.399
168,161
+0.11(+2.60%)
Nov 13, 2008
4.382
4.424
4.222
4.287
155,036
-0.07(-1.52%)
Nov 12, 2008
4.547
4.646
4.354
4.354
103,444
-0.26(-5.56%)
Nov 11, 2008
4.639
4.643
4.549
4.610
101,205
-0.01(-0.18%)
Nov 10, 2008
4.606
4.643
4.528
4.618
128,464
+0.01(+0.18%)
Nov 07, 2008
4.708
4.712
4.524
4.610
146,421
-0.06(-1.23%)
Nov 06, 2008
4.504
4.704
4.499
4.667
119,170
+0.07(+1.42%)
Nov 05, 2008
4.442
4.692
4.442
4.602
118,845
-0.00(-0.09%)
Nov 04, 2008
4.504
4.831
4.422
4.606
164,630
+0.19(+4.36%)
Nov 03, 2008
4.442
4.474
4.319
4.413
117,550
-0.05(-1.10%)
Oct 31, 2008
4.373
4.663
4.225
4.463
224,620
+0.11(+2.44%)
Oct 30, 2008
4.262
4.561
4.262
4.356
163,067
+0.00(+0.00%)
Oct 29, 2008
4.360
4.454
4.274
4.356
215,515
+0.04(+0.95%)
Oct 28, 2008
4.299
4.360
4.246
4.315
178,933
+0.03(+0.67%)
Oct 27, 2008
4.176
4.450
4.176
4.287
269,436
-0.06(-1.41%)
Oct 24, 2008
4.197
4.504
4.197
4.348
233,716
+0.13(+3.01%)
Oct 23, 2008
4.008
4.221
4.008
4.221
252,182
+0.33(+8.53%)
Oct 22, 2008
3.812
3.943
3.795
3.889
351,599
+0.08(+2.15%)
Oct 21, 2008
3.816
3.871
3.771
3.808
255,465
-0.04(-0.96%)
Oct 20, 2008
3.763
3.877
3.742
3.844
347,105
+0.12(+3.19%)
Oct 17, 2008
3.611
3.779
3.603
3.726
167,805
+0.00(+0.00%)
Oct 16, 2008
3.607
3.746
3.488
3.726
204,870
+0.20(+5.57%)
Oct 15, 2008
3.713
3.713
3.480
3.529
245,509
-0.27(-7.21%)
Oct 14, 2008
4.176
4.176
3.787
3.803
282,637
+0.02(+0.43%)
Oct 13, 2008
3.288
3.812
3.288
3.787
377,786
+0.55(+17.09%)
Oct 10, 2008
3.222
3.304
2.702
3.234
616,610
-0.24(-6.87%)
Oct 09, 2008
3.798
3.820
3.351
3.473
354,842
-0.37(-9.63%)
Oct 08, 2008
4.067
4.067
3.502
3.843
273,019
-0.27(-6.53%)
Oct 07, 2008
4.250
4.312
4.087
4.112
239,017
-0.14(-3.25%)
Oct 06, 2008
4.697
4.730
4.120
4.250
231,515
-0.48(-10.15%)
Oct 03, 2008
4.722
4.840
4.718
4.730
87,840
-0.02(-0.51%)
Oct 02, 2008
4.880
4.880
4.718
4.754
171,829
+0.06(+1.30%)
Oct 01, 2008
4.697
4.770
4.563
4.693
148,165
+0.16(+3.50%)
Sep 30, 2008
4.514
4.583
4.412
4.535
191,535
+0.02(+0.45%)
Sep 29, 2008
4.799
4.799
4.510
4.514
153,589
-0.34(-7.04%)
Sep 26, 2008
4.840
4.864
4.783
4.856
0
-0.02(-0.50%)
Sep 25, 2008
4.681
4.880
4.681
4.880
96,702
+0.15(+3.09%)
Sep 24, 2008
4.665
4.734
4.622
4.734
99,709
+0.12(+2.56%)
Sep 23, 2008
4.762
4.762
4.571
4.616
270,774
-0.24(-5.02%)
Sep 22, 2008
5.043
5.043
4.766
4.860
185,228
-0.22(-4.40%)
Sep 19, 2008
4.884
5.254
4.884
5.084
0
+0.30(+6.20%)
Sep 18, 2008
4.962
5.120
4.722
4.787
223,926
-0.26(-5.16%)
Sep 17, 2008
5.027
5.096
4.949
5.047
168,015
-0.05(-1.04%)
Sep 16, 2008
5.222
5.222
5.063
5.100
153,092
-0.08(-1.49%)
Sep 15, 2008
5.275
5.301
5.006
5.177
130,932
-0.14(-2.68%)
Sep 12, 2008
5.295
5.332
5.291
5.319
123,192
-0.00(-0.08%)
Sep 11, 2008
5.303
5.323
5.295
5.323
102,989
+0.02(+0.36%)
Sep 10, 2008
5.312
5.316
5.276
5.304
93,684
+0.00(+0.08%)
Sep 09, 2008
5.329
5.329
5.292
5.300
81,514
-0.02(-0.38%)
Sep 08, 2008
5.296
5.325
5.296
5.321
78,441
+0.02(+0.38%)
Sep 05, 2008
5.304
5.325
5.280
5.300
0
-0.01(-0.23%)
Sep 04, 2008
5.341
5.341
5.296
5.312
100,300
-0.02(-0.30%)
Sep 03, 2008
5.333
5.341
5.312
5.329
78,626
-0.00(-0.08%)
Sep 02, 2008
5.304
5.345
5.284
5.333
110,483
+0.09(+1.62%)
Aug 29, 2008
5.300
5.300
5.244
5.248
103,066
+0.01(+0.15%)
Aug 28, 2008
5.244
5.264
5.240
5.240
44,288
-0.02(-0.31%)
Aug 27, 2008
5.244
5.264
5.212
5.256
50,897
+0.01(+0.23%)
Aug 26, 2008
5.150
5.264
5.150
5.244
196,301
+0.08(+1.57%)
Aug 25, 2008
5.138
5.163
5.122
5.163
60,027
+0.03(+0.55%)
Aug 22, 2008
5.106
5.163
5.106
5.134
88,196
-0.01(-0.16%)
Aug 21, 2008
5.134
5.142
5.110
5.142
151,329
+0.03(+0.55%)
Aug 20, 2008
5.098
5.126
5.090
5.114
119,964
+0.01(+0.24%)
Aug 19, 2008
5.146
5.167
5.102
5.102
132,221
-0.08(-1.49%)
Aug 18, 2008
5.118
5.179
5.110
5.179
121,342
+0.06(+1.11%)
Aug 15, 2008
5.130
5.163
5.122
5.122
0
-0.04(-0.71%)
Aug 14, 2008
5.110
5.163
5.110
5.159
94,005
+0.02(+0.39%)
Aug 13, 2008
5.122
5.159
5.122
5.138
107,257
-0.04(-0.86%)
Aug 12, 2008
5.199
5.220
5.167
5.183
112,209
-0.05(-1.01%)
Aug 11, 2008
5.244
5.244
5.211
5.236
96,097
-0.03(-0.62%)
Aug 08, 2008
5.248
5.268
5.186
5.268
111,527
+0.08(+1.48%)
Aug 07, 2008
5.183
5.203
5.159
5.191
83,605
+0.00(+0.00%)
Aug 06, 2008
5.175
5.203
5.142
5.191
129,472
+0.01(+0.23%)
Aug 05, 2008
5.142
5.191
5.134
5.179
55,044
-0.00(-0.08%)
Aug 04, 2008
5.130
5.191
5.130
5.183
73,895
+0.04(+0.79%)
Aug 01, 2008
5.171
5.187
5.126
5.142
94,299
-0.03(-0.55%)
Jul 31, 2008
5.150
5.173
5.142
5.171
94,309
+0.02(+0.39%)
Jul 30, 2008
5.122
5.167
5.106
5.150
140,057
+0.02(+0.39%)
Jul 29, 2008
5.130
5.130
5.094
5.130
90,948
+0.04(+0.72%)
Jul 28, 2008
5.078
5.106
5.078
5.094
36,343
+0.02(+0.40%)
Jul 25, 2008
5.094
5.098
5.053
5.074
139,178
-0.02(-0.40%)
Jul 24, 2008
5.086
5.107
5.078
5.094
56,143
-0.03(-0.63%)
Jul 23, 2008
5.142
5.142
5.098
5.126
108,369
+0.01(+0.16%)
Jul 22, 2008
5.025
5.130
5.017
5.118
169,804
+0.04(+0.88%)
Jul 21, 2008
5.041
5.074
5.029
5.074
80,385
+0.01(+0.24%)
Jul 18, 2008
5.126
5.126
5.053
5.061
108,470
-0.07(-1.34%)
Jul 17, 2008
5.130
5.211
5.114
5.130
166,139
+0.02(+0.32%)
Jul 16, 2008
5.134
5.134
5.110
5.114
137,074
-0.03(-0.63%)
Jul 15, 2008
5.264
5.264
5.130
5.146
138,131
-0.13(-2.38%)
Jul 14, 2008
5.272
5.325
5.260
5.272
79,800
-0.04(-0.69%)
Jul 11, 2008
5.292
5.341
5.292
5.308
82,884
-0.04(-0.68%)
Jul 10, 2008
5.365
5.365
5.316
5.345
51,258
-0.02(-0.45%)
Jul 09, 2008
5.381
5.381
5.300
5.369
90,044
+0.05(+0.91%)
Jul 08, 2008
5.296
5.321
5.280
5.321
117,768
+0.03(+0.61%)
Jul 07, 2008
5.284
5.308
5.284
5.288
53,031
+0.02(+0.38%)
Jul 04, 2008
5.288
5.296
5.260
5.268
44,562
+0.00(+0.00%)
Jul 03, 2008
5.288
5.296
5.260
5.268
44,562
-0.03(-0.54%)
Jul 02, 2008
5.244
5.300
5.244
5.296
101,044
+0.04(+0.85%)
Jul 01, 2008
5.240
5.256
5.223
5.252
51,872
+0.03(+0.56%)
Jun 30, 2008
5.223
5.236
5.199
5.223
58,956
+0.03(+0.53%)
Jun 27, 2008
5.203
5.227
5.187
5.195
55,654
-0.03(-0.54%)
Jun 26, 2008
5.183
5.321
5.183
5.223
86,268
+0.01(+0.23%)
Jun 25, 2008
5.236
5.236
5.191
5.211
145,540
-0.04(-0.69%)
Jun 24, 2008
5.163
5.248
5.163
5.248
103,741
+0.04(+0.86%)
Jun 23, 2008
5.325
5.325
5.183
5.203
127,160
-0.10(-1.83%)
Jun 20, 2008
5.312
5.316
5.248
5.300
60,331
-0.00(-0.08%)
Jun 19, 2008
5.284
5.321
5.280
5.304
66,920
-0.00(-0.08%)
Jun 18, 2008
5.369
5.369
5.296
5.308
105,892
-0.08(-1.43%)
Jun 17, 2008
5.389
5.397
5.377
5.385
67,893
-0.01(-0.23%)
Jun 16, 2008
5.422
5.422
5.373
5.397
75,379
+0.01(+0.15%)
Jun 13, 2008
5.434
5.434
5.369
5.389
111,100
+0.02(+0.30%)
Jun 12, 2008
5.547
5.547
5.365
5.373
165,492
-0.07(-1.34%)
Jun 11, 2008
5.450
5.470
5.442
5.446
99,999
-0.03(-0.59%)
Jun 10, 2008
5.458
5.487
5.458
5.478
146,849
-0.00(-0.07%)
Jun 09, 2008
5.454
5.491
5.450
5.483
47,242
+0.02(+0.30%)
Jun 06, 2008
5.462
5.487
5.458
5.466
72,183
-0.03(-0.52%)
Jun 05, 2008
5.466
5.495
5.436
5.495
80,706
+0.04(+0.67%)
Jun 04, 2008
5.474
5.491
5.454
5.458
50,401
-0.02(-0.44%)
Jun 03, 2008
5.478
5.503
5.466
5.483
101,268
-0.00(-0.07%)
Jun 02, 2008
5.499
5.519
5.470
5.487
156,688
-0.02(-0.29%)
May 30, 2008
5.495
5.507
5.483
5.503
86,618
+0.00(+0.00%)
May 29, 2008
5.507
5.523
5.491
5.503
76,201
+0.00(+0.00%)
May 28, 2008
5.519
5.527
5.491
5.503
76,026
+0.01(+0.15%)
May 27, 2008
5.495
5.519
5.478
5.495
104,069
+0.01(+0.22%)
May 26, 2008
5.474
5.499
5.474
5.483
0
+0.00(+0.00%)
May 23, 2008
5.474
5.499
5.474
5.483
104,958
-0.01(-0.15%)
May 22, 2008
5.503
5.539
5.474
5.491
131,280
+0.01(+0.22%)
May 21, 2008
5.507
5.539
5.478
5.478
134,063
-0.02(-0.29%)
May 20, 2008
5.499
5.519
5.487
5.495
124,083
+0.01(+0.15%)
May 19, 2008
5.507
5.523
5.487
5.487
129,205
-0.02(-0.37%)
May 16, 2008
5.543
5.543
5.499
5.507
71,879
-0.03(-0.58%)
May 15, 2008
5.547
5.547
5.495
5.539
70,230
+0.02(+0.37%)
May 14, 2008
5.491
5.523
5.491
5.519
70,553
+0.03(+0.59%)
May 13, 2008
5.499
5.503
5.478
5.487
55,140
-0.03(-0.51%)
May 12, 2008
5.491
5.515
5.470
5.515
69,449
+0.02(+0.44%)
May 09, 2008
5.450
5.491
5.450
5.491
53,690
+0.03(+0.52%)
May 08, 2008
5.450
5.468
5.446
5.462
79,459
-0.01(-0.22%)
May 07, 2008
5.446
5.483
5.446
5.474
61,682
+0.02(+0.30%)
May 06, 2008
5.414
5.466
5.414
5.458
113,091
+0.03(+0.52%)
May 05, 2008
5.446
5.458
5.418
5.430
78,493
-0.01(-0.22%)
May 02, 2008
5.458
5.458
5.406
5.442
162,558
-0.00(-0.07%)
May 01, 2008
5.454
5.470
5.446
5.446
272,175
-0.02(-0.30%)
Apr 30, 2008
5.466
5.474
5.446
5.462
103,602
+0.00(+0.00%)
Apr 29, 2008
5.458
5.478
5.450
5.462
76,851
-0.03(-0.52%)
Apr 28, 2008
5.430
5.499
5.430
5.491
95,309
+0.04(+0.74%)
Apr 25, 2008
5.442
5.478
5.442
5.450
74,366
+0.00(+0.00%)
Apr 24, 2008
5.507
5.519
5.449
5.450
120,769
-0.04(-0.81%)
Apr 23, 2008
5.511
5.523
5.487
5.495
127,057
-0.03(-0.51%)
Apr 22, 2008
5.519
5.523
5.503
5.523
67,585
+0.03(+0.59%)
Apr 21, 2008
5.487
5.495
5.474
5.491
161,373
-0.01(-0.22%)
Apr 18, 2008
5.499
5.535
5.496
5.503
89,651
+0.02(+0.44%)
Apr 17, 2008
5.462
5.487
5.458
5.478
106,381
+0.01(+0.22%)
Apr 16, 2008
5.438
5.474
5.422
5.466
112,394
+0.06(+1.20%)
Apr 15, 2008
5.450
5.466
5.387
5.402
148,209
-0.06(-1.04%)
Apr 14, 2008
5.458
5.507
5.450
5.458
133,508
-0.01(-0.22%)
Apr 11, 2008
5.491
5.523
5.455
5.470
172,877
-0.04(-0.73%)
Apr 10, 2008
5.446
5.511
5.426
5.511
105,022
+0.06(+1.19%)
Apr 09, 2008
5.385
5.458
5.385
5.446
77,794
+0.04(+0.75%)
Apr 08, 2008
5.434
5.442
5.406
5.406
134,226
-0.04(-0.74%)
Apr 07, 2008
5.389
5.446
5.381
5.446
163,492
+0.04(+0.75%)
Apr 04, 2008
5.422
5.422
5.369
5.406
156,083
+0.00(+0.07%)
Apr 03, 2008
5.316
5.402
5.316
5.402
201,278
+0.06(+1.14%)
Apr 02, 2008
5.329
5.361
5.312
5.341
284,259
+0.01(+0.23%)
Apr 01, 2008
5.296
5.333
5.292
5.329
180,039
+0.06(+1.15%)
Mar 31, 2008
5.240
5.268
5.207
5.268
262,526
+0.06(+1.25%)
Mar 28, 2008
5.183
5.211
5.183
5.203
52,604
+0.01(+0.23%)
Mar 27, 2008
5.215
5.219
5.183
5.191
139,677
-0.01(-0.16%)
Mar 26, 2008
5.175
5.219
5.163
5.199
117,803
+0.04(+0.86%)
Mar 25, 2008
5.122
5.159
5.118
5.155
110,147
+0.02(+0.39%)
Mar 24, 2008
5.086
5.138
5.086
5.134
104,961
+0.02(+0.48%)
Mar 21, 2008
5.061
5.110
5.061
5.110
150,230
+0.00(+0.00%)
Mar 20, 2008
5.061
5.110
5.061
5.110
150,230
+0.02(+0.40%)
Mar 19, 2008
5.094
5.134
5.090
5.090
68,409
-0.02(-0.32%)
Mar 18, 2008
4.989
5.146
4.989
5.106
210,169
+0.08(+1.53%)
Mar 17, 2008
5.078
5.078
4.989
5.029
127,975
-0.06(-1.11%)
Mar 14, 2008
5.082
5.134
5.045
5.086
126,941
-0.02(-0.32%)
Mar 13, 2008
5.061
5.203
5.061
5.102
165,715
+0.00(+0.00%)
Mar 12, 2008
5.126
5.160
5.090
5.102
149,909
-0.07(-1.33%)
Mar 11, 2008
5.223
5.248
5.150
5.171
145,957
-0.04(-0.70%)
Mar 10, 2008
5.236
5.260
5.203
5.207
197,025
-0.04(-0.85%)
Mar 07, 2008
5.260
5.296
5.203
5.252
137,313
-0.02(-0.31%)
Mar 06, 2008
5.345
5.362
5.248
5.268
284,765
-0.07(-1.29%)
Mar 05, 2008
5.304
5.377
5.280
5.337
200,784
+0.10(+1.85%)
Mar 04, 2008
5.211
5.240
4.936
5.240
380,465
+0.05(+0.94%)
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.