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 Municipal Income Fund, Inc.
(NY:
MUI
)
12.00
+0.04 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2015
9.346
9.404
9.346
9.404
55,820
+0.06(+0.69%)
Feb 26, 2015
9.398
9.398
9.327
9.340
69,727
-0.05(-0.48%)
Feb 25, 2015
9.372
9.384
9.353
9.385
93,434
+0.05(+0.48%)
Feb 24, 2015
9.346
9.359
9.320
9.340
223,867
-0.02(-0.21%)
Feb 23, 2015
9.359
9.372
9.340
9.359
53,425
+0.05(+0.48%)
Feb 20, 2015
9.307
9.365
9.301
9.314
71,368
+0.03(+0.35%)
Feb 19, 2015
9.307
9.372
9.262
9.282
163,848
-0.02(-0.26%)
Feb 18, 2015
9.237
9.346
9.237
9.306
54,271
+0.04(+0.40%)
Feb 17, 2015
9.398
9.398
9.250
9.269
214,423
-0.11(-1.17%)
Feb 13, 2015
9.372
9.378
9.378
9.378
80,730
+0.03(+0.28%)
Feb 12, 2015
9.359
9.382
9.353
9.353
113,687
-0.01(-0.07%)
Feb 11, 2015
9.443
9.449
9.359
9.359
79,325
-0.07(-0.69%)
Feb 10, 2015
9.469
9.469
9.424
9.424
99,637
-0.03(-0.34%)
Feb 09, 2015
9.476
9.495
9.450
9.456
124,133
-0.04(-0.41%)
Feb 06, 2015
9.501
9.527
9.482
9.495
75,658
-0.03(-0.34%)
Feb 05, 2015
9.540
9.578
9.514
9.527
105,806
-0.05(-0.54%)
Feb 04, 2015
9.578
9.591
9.565
9.578
138,043
+0.00(+0.00%)
Feb 03, 2015
9.578
9.642
9.578
9.578
131,497
-0.06(-0.60%)
Feb 02, 2015
9.630
9.668
9.610
9.636
85,499
+0.01(+0.07%)
Jan 30, 2015
9.591
9.630
9.591
9.630
71,057
+0.06(+0.67%)
Jan 29, 2015
9.514
9.572
9.514
9.565
71,149
+0.04(+0.40%)
Jan 28, 2015
9.501
9.553
9.501
9.527
153,848
+0.04(+0.41%)
Jan 27, 2015
9.444
9.489
9.444
9.489
94,564
+0.06(+0.68%)
Jan 26, 2015
9.412
9.431
9.392
9.424
74,881
+0.03(+0.27%)
Jan 23, 2015
9.405
9.444
9.399
9.399
78,662
-0.01(-0.07%)
Jan 22, 2015
9.431
9.444
9.405
9.405
227,323
-0.02(-0.20%)
Jan 21, 2015
9.469
9.500
9.424
9.424
97,302
-0.05(-0.54%)
Jan 20, 2015
9.501
9.521
9.476
9.476
65,428
+0.00(+0.00%)
Jan 16, 2015
9.533
9.546
9.476
9.476
79,406
-0.05(-0.54%)
Jan 15, 2015
9.456
9.527
9.456
9.527
99,750
+0.08(+0.81%)
Jan 14, 2015
9.476
9.495
9.444
9.451
69,835
-0.01(-0.06%)
Jan 13, 2015
9.482
9.489
9.444
9.456
80,361
-0.01(-0.08%)
Jan 12, 2015
9.464
9.477
9.438
9.464
96,589
+0.00(+0.00%)
Jan 09, 2015
9.381
9.483
9.381
9.464
126,069
+0.08(+0.88%)
Jan 08, 2015
9.400
9.435
9.374
9.381
106,677
-0.04(-0.47%)
Jan 07, 2015
9.394
9.457
9.387
9.426
108,464
+0.06(+0.61%)
Jan 06, 2015
9.311
9.400
9.311
9.368
244,346
+0.06(+0.69%)
Jan 05, 2015
9.228
9.317
9.228
9.304
216,287
+0.08(+0.83%)
Jan 02, 2015
9.177
9.247
9.164
9.228
162,084
+0.04(+0.42%)
Dec 31, 2014
9.189
9.189
9.189
9.189
214,054
+0.01(+0.07%)
Dec 30, 2014
9.183
9.189
9.151
9.183
136,621
+0.01(+0.07%)
Dec 29, 2014
9.183
9.183
9.132
9.177
180,968
+0.02(+0.21%)
Dec 26, 2014
9.189
9.202
9.158
9.158
118,091
-0.05(-0.55%)
Dec 24, 2014
9.151
9.209
9.209
9.209
98,095
+0.06(+0.63%)
Dec 23, 2014
9.183
9.202
9.138
9.151
129,996
-0.03(-0.28%)
Dec 22, 2014
9.183
9.202
9.170
9.177
167,127
-0.03(-0.28%)
Dec 19, 2014
9.177
9.202
9.164
9.202
121,926
+0.01(+0.07%)
Dec 18, 2014
9.177
9.196
9.170
9.196
149,883
+0.03(+0.28%)
Dec 17, 2014
9.145
9.202
9.145
9.170
165,611
+0.01(+0.14%)
Dec 16, 2014
9.158
9.189
9.151
9.158
152,757
+0.01(+0.07%)
Dec 15, 2014
9.151
9.170
9.145
9.151
161,079
-0.01(-0.14%)
Dec 12, 2014
9.138
9.166
9.106
9.164
187,227
+0.01(+0.14%)
Dec 11, 2014
9.138
9.158
9.100
9.151
226,093
+0.02(+0.21%)
Dec 10, 2014
9.132
9.183
9.132
9.132
170,198
-0.01(-0.14%)
Dec 09, 2014
9.164
9.183
9.126
9.145
151,201
-0.04(-0.48%)
Dec 08, 2014
9.164
9.189
9.132
9.189
168,275
-0.01(-0.07%)
Dec 05, 2014
9.164
9.202
9.133
9.195
175,751
+0.01(+0.07%)
Dec 04, 2014
9.164
9.227
9.164
9.189
139,986
+0.02(+0.23%)
Dec 03, 2014
9.119
9.176
9.119
9.168
131,813
+0.04(+0.39%)
Dec 02, 2014
9.049
9.138
9.044
9.132
115,057
+0.08(+0.84%)
Dec 01, 2014
9.081
9.107
9.056
9.056
177,726
+0.01(+0.07%)
Nov 28, 2014
9.100
9.100
9.024
9.049
88,327
-0.03(-0.28%)
Nov 26, 2014
9.081
9.075
9.075
9.075
64,876
-0.01(-0.14%)
Nov 25, 2014
9.088
9.113
9.062
9.088
120,271
-0.01(-0.14%)
Nov 24, 2014
9.138
9.138
9.081
9.100
97,060
-0.03(-0.28%)
Nov 21, 2014
9.145
9.151
9.088
9.126
159,661
-0.02(-0.21%)
Nov 20, 2014
9.189
9.240
9.138
9.145
121,157
-0.04(-0.48%)
Nov 19, 2014
9.227
9.253
9.189
9.189
86,919
-0.06(-0.62%)
Nov 18, 2014
9.195
9.246
9.195
9.246
74,372
+0.04(+0.41%)
Nov 17, 2014
9.253
9.263
9.195
9.208
73,808
-0.06(-0.62%)
Nov 14, 2014
9.297
9.297
9.259
9.265
90,640
-0.02(-0.21%)
Nov 13, 2014
9.278
9.291
9.253
9.284
53,973
+0.01(+0.14%)
Nov 12, 2014
9.259
9.278
9.248
9.272
90,558
+0.04(+0.39%)
Nov 11, 2014
9.222
9.247
9.222
9.236
64,968
-0.01(-0.13%)
Nov 10, 2014
9.247
9.260
9.228
9.247
54,460
+0.01(+0.08%)
Nov 07, 2014
9.260
9.266
9.235
9.240
44,275
-0.01(-0.08%)
Nov 06, 2014
9.241
9.247
9.209
9.247
73,145
+0.01(+0.07%)
Nov 05, 2014
9.197
9.241
9.197
9.241
95,220
+0.04(+0.48%)
Nov 04, 2014
9.197
9.197
9.165
9.197
56,387
-0.01(-0.07%)
Nov 03, 2014
9.190
9.203
9.159
9.203
117,307
+0.03(+0.28%)
Oct 31, 2014
9.165
9.178
9.140
9.178
69,778
+0.01(+0.14%)
Oct 30, 2014
9.184
9.184
9.159
9.165
75,421
-0.01(-0.07%)
Oct 29, 2014
9.133
9.184
9.121
9.171
63,532
+0.05(+0.55%)
Oct 28, 2014
9.133
9.133
9.087
9.121
132,802
-0.01(-0.07%)
Oct 27, 2014
9.121
9.127
9.102
9.127
71,145
+0.03(+0.28%)
Oct 24, 2014
9.152
9.159
9.102
9.102
74,752
-0.03(-0.28%)
Oct 23, 2014
9.152
9.152
9.127
9.127
66,376
-0.01(-0.07%)
Oct 22, 2014
9.140
9.171
9.114
9.133
92,682
-0.01(-0.07%)
Oct 21, 2014
9.121
9.146
9.121
9.140
91,980
+0.01(+0.07%)
Oct 20, 2014
9.146
9.152
9.121
9.133
75,119
+0.01(+0.14%)
Oct 17, 2014
9.133
9.152
9.121
9.121
32,228
+0.01(+0.07%)
Oct 16, 2014
9.045
9.140
9.045
9.114
131,292
+0.05(+0.56%)
Oct 15, 2014
9.083
9.102
9.039
9.064
299,861
+0.01(+0.07%)
Oct 14, 2014
9.070
9.070
9.015
9.058
102,075
+0.00(+0.00%)
Oct 13, 2014
9.083
9.102
9.039
9.058
247,709
-0.01(-0.07%)
Oct 10, 2014
9.096
9.102
9.058
9.064
152,444
-0.03(-0.36%)
Oct 09, 2014
9.153
9.153
9.084
9.096
83,150
-0.04(-0.41%)
Oct 08, 2014
9.128
9.147
9.122
9.134
121,005
+0.00(+0.00%)
Oct 07, 2014
9.134
9.134
9.109
9.134
102,054
+0.01(+0.07%)
Oct 06, 2014
9.059
9.128
9.059
9.128
77,170
+0.08(+0.90%)
Oct 03, 2014
9.122
9.122
9.046
9.046
166,439
-0.04(-0.48%)
Oct 02, 2014
9.115
9.122
9.078
9.090
65,602
-0.03(-0.28%)
Oct 01, 2014
9.115
9.147
9.103
9.115
61,111
+0.01(+0.14%)
Sep 30, 2014
9.134
9.134
9.046
9.103
132,416
-0.01(-0.14%)
Sep 29, 2014
9.071
9.115
9.071
9.115
64,009
+0.04(+0.42%)
Sep 26, 2014
9.084
9.084
9.046
9.078
60,431
+0.02(+0.21%)
Sep 25, 2014
9.034
9.103
9.034
9.059
93,393
+0.03(+0.35%)
Sep 24, 2014
8.990
9.046
8.990
9.027
94,656
+0.02(+0.21%)
Sep 23, 2014
9.046
9.046
8.971
9.008
101,701
-0.04(-0.49%)
Sep 22, 2014
9.021
9.052
8.983
9.052
75,291
+0.03(+0.28%)
Sep 19, 2014
8.990
9.034
8.945
9.027
115,006
+0.08(+0.84%)
Sep 18, 2014
8.958
8.964
8.927
8.952
78,979
+0.00(+0.00%)
Sep 17, 2014
8.939
8.983
8.933
8.952
79,389
+0.04(+0.49%)
Sep 16, 2014
8.920
8.958
8.901
8.908
108,244
-0.01(-0.14%)
Sep 15, 2014
9.015
9.034
8.920
8.920
108,791
-0.08(-0.91%)
Sep 12, 2014
9.078
9.078
9.002
9.002
90,996
-0.08(-0.90%)
Sep 11, 2014
9.115
9.115
9.078
9.084
59,145
-0.01(-0.15%)
Sep 10, 2014
9.066
9.097
9.022
9.097
88,592
+0.02(+0.21%)
Sep 09, 2014
9.047
9.079
9.047
9.079
31,890
+0.01(+0.07%)
Sep 08, 2014
9.079
9.116
9.072
9.072
59,489
+0.01(+0.07%)
Sep 05, 2014
9.091
9.116
9.060
9.066
101,547
-0.04(-0.48%)
Sep 04, 2014
9.072
9.141
9.072
9.110
153,998
+0.04(+0.41%)
Sep 03, 2014
9.072
9.122
9.072
9.072
131,605
-0.03(-0.28%)
Sep 02, 2014
9.079
9.110
9.071
9.097
61,183
+0.01(+0.07%)
Aug 29, 2014
9.041
9.091
9.091
9.091
67,080
+0.03(+0.28%)
Aug 28, 2014
9.066
9.066
9.047
9.066
43,834
+0.01(+0.14%)
Aug 27, 2014
9.041
9.085
9.041
9.054
70,065
+0.00(+0.00%)
Aug 26, 2014
9.010
9.054
9.010
9.054
70,204
+0.05(+0.56%)
Aug 25, 2014
9.022
9.041
8.991
9.003
91,044
-0.03(-0.35%)
Aug 22, 2014
9.003
9.041
8.972
9.035
95,566
+0.01(+0.14%)
Aug 21, 2014
9.022
9.035
9.008
9.022
79,404
+0.01(+0.14%)
Aug 20, 2014
9.003
9.029
9.003
9.010
108,570
+0.03(+0.28%)
Aug 19, 2014
8.978
9.003
8.969
8.985
102,948
+0.01(+0.14%)
Aug 18, 2014
8.935
8.972
8.935
8.972
103,333
+0.04(+0.49%)
Aug 15, 2014
8.916
8.966
8.916
8.928
63,985
+0.02(+0.21%)
Aug 14, 2014
8.935
8.935
8.903
8.910
115,148
-0.03(-0.35%)
Aug 13, 2014
8.916
8.941
8.903
8.941
85,045
+0.06(+0.69%)
Aug 12, 2014
8.910
8.929
8.848
8.879
161,259
-0.01(-0.11%)
Aug 11, 2014
8.861
8.898
8.861
8.889
85,719
+0.02(+0.25%)
Aug 08, 2014
8.854
8.873
8.804
8.867
88,815
+0.04(+0.42%)
Aug 07, 2014
8.761
8.829
8.755
8.829
201,975
+0.07(+0.78%)
Aug 06, 2014
8.742
8.789
8.736
8.761
98,046
+0.01(+0.14%)
Aug 05, 2014
8.736
8.761
8.680
8.748
226,433
+0.01(+0.07%)
Aug 04, 2014
8.773
8.798
8.723
8.742
188,176
-0.03(-0.36%)
Aug 01, 2014
8.723
8.786
8.723
8.773
159,935
+0.02(+0.28%)
Jul 31, 2014
8.792
8.817
8.730
8.748
252,990
-0.07(-0.85%)
Jul 30, 2014
8.848
8.873
8.804
8.823
160,095
-0.05(-0.56%)
Jul 29, 2014
8.904
8.942
8.873
8.873
89,758
+0.01(+0.07%)
Jul 28, 2014
8.954
8.954
8.867
8.867
133,952
-0.07(-0.77%)
Jul 25, 2014
8.923
8.935
8.917
8.935
42,972
+0.03(+0.35%)
Jul 24, 2014
8.910
8.910
8.867
8.904
120,238
+0.00(+0.00%)
Jul 23, 2014
8.867
8.917
8.867
8.904
101,559
+0.04(+0.42%)
Jul 22, 2014
8.879
8.898
8.848
8.867
122,352
-0.01(-0.14%)
Jul 21, 2014
8.854
8.898
8.854
8.879
92,631
+0.04(+0.49%)
Jul 18, 2014
8.867
8.867
8.823
8.836
79,223
-0.02(-0.21%)
Jul 17, 2014
8.861
8.873
8.829
8.854
101,432
+0.02(+0.21%)
Jul 16, 2014
8.786
8.836
8.773
8.836
81,879
+0.06(+0.64%)
Jul 15, 2014
8.773
8.811
8.767
8.780
86,327
-0.01(-0.07%)
Jul 14, 2014
8.848
8.867
8.786
8.786
227,025
-0.06(-0.63%)
Jul 11, 2014
8.829
8.867
8.829
8.842
93,422
+0.02(+0.20%)
Jul 10, 2014
8.880
8.886
8.824
8.824
125,469
-0.02(-0.28%)
Jul 09, 2014
8.855
8.859
8.818
8.849
107,140
-0.01(-0.14%)
Jul 08, 2014
8.849
8.880
8.849
8.861
129,714
+0.06(+0.63%)
Jul 07, 2014
8.712
8.843
8.712
8.805
246,475
+0.06(+0.71%)
Jul 03, 2014
8.917
8.743
8.743
8.743
536,685
-0.21(-2.35%)
Jul 02, 2014
9.047
9.053
8.936
8.954
230,642
-0.12(-1.30%)
Jul 01, 2014
9.078
9.091
9.041
9.072
79,554
+0.02(+0.21%)
Jun 30, 2014
9.103
9.103
9.053
9.053
34,020
-0.03(-0.34%)
Jun 27, 2014
9.085
9.103
9.078
9.085
52,589
+0.01(+0.07%)
Jun 26, 2014
9.066
9.078
9.041
9.078
105,114
+0.04(+0.48%)
Jun 25, 2014
8.979
9.035
8.979
9.035
84,734
+0.06(+0.62%)
Jun 24, 2014
8.942
8.979
8.942
8.979
51,736
+0.04(+0.42%)
Jun 23, 2014
8.923
8.960
8.911
8.942
154,219
-0.01(-0.07%)
Jun 20, 2014
8.948
8.973
8.942
8.948
71,588
+0.01(+0.07%)
Jun 19, 2014
8.985
8.991
8.923
8.942
94,323
-0.01(-0.14%)
Jun 18, 2014
8.948
8.979
8.942
8.954
129,010
+0.00(+0.00%)
Jun 17, 2014
9.060
9.060
8.954
8.954
94,997
-0.07(-0.76%)
Jun 16, 2014
9.029
9.053
9.016
9.022
50,443
+0.00(+0.00%)
Jun 13, 2014
9.109
9.109
9.022
9.022
88,835
-0.06(-0.61%)
Jun 12, 2014
9.085
9.109
9.066
9.078
64,095
-0.02(-0.21%)
Jun 11, 2014
9.024
9.110
9.024
9.098
141,103
+0.03(+0.34%)
Jun 10, 2014
9.073
9.073
9.042
9.067
83,647
+0.07(+0.82%)
Jun 06, 2014
9.018
9.042
8.983
8.993
160,456
+0.02(+0.21%)
Jun 05, 2014
8.925
8.974
8.902
8.974
123,163
+0.07(+0.76%)
Jun 04, 2014
8.974
8.974
8.888
8.906
129,582
-0.04(-0.41%)
Jun 03, 2014
8.993
8.999
8.944
8.944
104,147
-0.05(-0.55%)
Jun 02, 2014
9.067
9.104
8.974
8.993
165,778
-0.10(-1.09%)
May 30, 2014
9.092
9.098
9.048
9.092
113,337
-0.02(-0.20%)
May 29, 2014
9.098
9.120
9.085
9.110
172,105
+0.02(+0.20%)
May 28, 2014
8.993
9.092
8.989
9.092
303,774
+0.10(+1.17%)
May 27, 2014
8.993
9.024
8.987
8.987
95,320
-0.01(-0.07%)
May 23, 2014
8.968
8.993
8.993
8.993
75,985
+0.04(+0.41%)
May 22, 2014
8.944
8.974
8.937
8.956
40,079
+0.00(+0.00%)
May 21, 2014
8.962
8.962
8.931
8.956
70,579
-0.01(-0.14%)
May 20, 2014
8.981
8.986
8.944
8.968
143,540
+0.01(+0.14%)
May 19, 2014
8.968
8.993
8.956
8.956
63,470
-0.01(-0.14%)
May 16, 2014
8.962
8.968
8.925
8.968
178,889
+0.05(+0.55%)
May 15, 2014
8.974
8.981
8.919
8.919
113,651
-0.01(-0.07%)
May 14, 2014
8.993
8.993
8.925
8.925
176,620
-0.04(-0.41%)
May 13, 2014
9.024
9.024
8.962
8.962
86,236
-0.04(-0.42%)
May 12, 2014
9.000
9.018
8.994
9.000
52,862
+0.01(+0.07%)
May 09, 2014
8.994
9.000
8.988
8.994
47,316
+0.01(+0.07%)
May 08, 2014
9.000
9.031
8.988
8.988
88,562
-0.02(-0.27%)
May 07, 2014
8.969
9.025
8.969
9.012
113,407
+0.04(+0.48%)
May 06, 2014
8.926
8.994
8.926
8.969
72,017
+0.01(+0.14%)
May 05, 2014
8.951
8.982
8.932
8.957
89,317
+0.01(+0.07%)
May 02, 2014
8.963
8.994
8.908
8.951
113,265
-0.01(-0.07%)
May 01, 2014
8.957
9.000
8.945
8.957
121,238
+0.02(+0.21%)
Apr 30, 2014
8.902
8.939
8.896
8.939
131,633
+0.06(+0.69%)
Apr 29, 2014
8.896
8.902
8.846
8.877
123,364
-0.04(-0.41%)
Apr 28, 2014
8.896
8.914
8.878
8.914
124,554
+0.04(+0.42%)
Apr 25, 2014
8.846
8.896
8.846
8.877
108,702
+0.04(+0.49%)
Apr 24, 2014
8.797
8.846
8.773
8.834
86,597
+0.02(+0.21%)
Apr 23, 2014
8.779
8.834
8.767
8.816
128,705
+0.05(+0.53%)
Apr 22, 2014
8.730
8.785
8.730
8.769
138,851
+0.05(+0.52%)
Apr 21, 2014
8.711
8.748
8.705
8.724
166,660
-0.01(-0.07%)
Apr 17, 2014
8.724
8.730
8.730
8.730
96,038
+0.02(+0.21%)
Apr 16, 2014
8.693
8.730
8.687
8.711
116,088
+0.04(+0.50%)
Apr 15, 2014
8.644
8.708
8.644
8.668
217,620
+0.00(+0.00%)
Apr 14, 2014
8.631
8.687
8.631
8.668
117,232
+0.03(+0.36%)
Apr 11, 2014
8.650
8.668
8.638
8.638
56,690
-0.01(-0.08%)
Apr 10, 2014
8.663
8.669
8.620
8.645
152,800
+0.00(+0.00%)
Apr 09, 2014
8.681
8.694
8.645
8.645
199,743
-0.06(-0.63%)
Apr 08, 2014
8.657
8.724
8.657
8.700
96,560
+0.03(+0.35%)
Apr 07, 2014
8.632
8.687
8.632
8.669
97,535
+0.05(+0.55%)
Apr 04, 2014
8.653
8.663
8.620
8.621
79,539
-0.01(-0.13%)
Apr 03, 2014
8.632
8.654
8.614
8.632
83,904
+0.01(+0.15%)
Apr 02, 2014
8.620
8.645
8.608
8.619
141,740
-0.01(-0.08%)
Apr 01, 2014
8.651
8.681
8.626
8.626
110,759
-0.06(-0.63%)
Mar 31, 2014
8.669
8.694
8.663
8.681
81,830
-0.01(-0.07%)
Mar 28, 2014
8.651
8.706
8.651
8.687
147,852
+0.04(+0.42%)
Mar 27, 2014
8.602
8.669
8.602
8.651
112,618
+0.04(+0.43%)
Mar 26, 2014
8.559
8.626
8.559
8.614
129,184
+0.06(+0.71%)
Mar 25, 2014
8.590
8.590
8.541
8.553
58,458
-0.03(-0.36%)
Mar 24, 2014
8.590
8.590
8.543
8.583
156,603
+0.01(+0.07%)
Mar 21, 2014
8.541
8.582
8.528
8.577
80,087
+0.05(+0.57%)
Mar 20, 2014
8.553
8.553
8.504
8.528
151,557
-0.04(-0.43%)
Mar 19, 2014
8.663
8.675
8.553
8.565
269,951
-0.09(-0.99%)
Mar 18, 2014
8.657
8.657
8.620
8.651
128,418
+0.00(+0.00%)
Mar 17, 2014
8.620
8.651
8.614
8.651
91,267
+0.07(+0.78%)
Mar 14, 2014
8.632
8.651
8.559
8.583
112,796
-0.07(-0.78%)
Mar 13, 2014
8.602
8.651
8.590
8.651
152,314
+0.04(+0.43%)
Mar 12, 2014
8.528
8.620
8.528
8.614
111,062
+0.08(+0.99%)
Mar 11, 2014
8.584
8.584
8.487
8.529
151,262
-0.01(-0.14%)
Mar 10, 2014
8.499
8.590
8.499
8.542
182,776
+0.04(+0.50%)
Mar 07, 2014
8.523
8.529
8.456
8.499
285,684
-0.07(-0.78%)
Mar 06, 2014
8.608
8.615
8.560
8.566
177,513
-0.02(-0.21%)
Mar 05, 2014
8.596
8.627
8.572
8.584
111,655
-0.01(-0.14%)
Mar 04, 2014
8.615
8.621
8.584
8.596
206,776
-0.02(-0.21%)
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.