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 AMT-Free Municipal Credit Income Fund
(NY:
NVG
)
12.79
+0.15 (+1.19%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 29, 2012
7.623
7.663
7.588
7.628
122,059
-0.01(-0.20%)
Feb 28, 2012
7.633
7.643
7.583
7.643
121,182
+0.03(+0.39%)
Feb 27, 2012
7.613
7.658
7.588
7.613
164,304
+0.02(+0.26%)
Feb 24, 2012
7.548
7.593
7.533
7.593
61,468
+0.07(+0.93%)
Feb 23, 2012
7.583
7.583
7.489
7.523
113,826
-0.02(-0.26%)
Feb 22, 2012
7.583
7.588
7.523
7.543
152,736
-0.05(-0.72%)
Feb 21, 2012
7.508
7.598
7.489
7.598
113,376
+0.10(+1.39%)
Feb 17, 2012
7.474
7.498
7.434
7.494
126,695
-0.00(-0.07%)
Feb 16, 2012
7.568
7.568
7.484
7.498
214,717
-0.04(-0.53%)
Feb 15, 2012
7.593
7.608
7.538
7.538
131,330
-0.01(-0.14%)
Feb 14, 2012
7.702
7.702
7.543
7.549
250,474
-0.14(-1.86%)
Feb 13, 2012
7.678
7.692
7.663
7.692
250,705
+0.05(+0.68%)
Feb 10, 2012
7.695
7.719
7.636
7.640
129,888
-0.05(-0.71%)
Feb 09, 2012
7.764
7.774
7.660
7.695
184,345
-0.04(-0.58%)
Feb 08, 2012
7.705
7.739
7.648
7.739
123,791
+0.05(+0.71%)
Feb 07, 2012
7.650
7.695
7.611
7.685
162,893
+0.06(+0.84%)
Feb 06, 2012
7.660
7.660
7.601
7.620
117,581
-0.02(-0.32%)
Feb 03, 2012
7.665
7.680
7.611
7.645
192,010
+0.00(+0.00%)
Feb 02, 2012
7.700
7.714
7.620
7.645
172,581
-0.04(-0.52%)
Feb 01, 2012
7.655
7.729
7.655
7.685
184,888
+0.01(+0.13%)
Jan 31, 2012
7.660
7.710
7.635
7.675
223,911
+0.00(+0.00%)
Jan 30, 2012
7.620
7.675
7.615
7.675
197,305
+0.05(+0.71%)
Jan 27, 2012
7.625
7.680
7.591
7.620
146,221
+0.00(+0.06%)
Jan 26, 2012
7.615
7.675
7.576
7.615
177,326
+0.03(+0.39%)
Jan 25, 2012
7.551
7.586
7.531
7.586
166,718
+0.01(+0.13%)
Jan 24, 2012
7.507
7.576
7.507
7.576
171,502
+0.01(+0.20%)
Jan 23, 2012
7.497
7.566
7.497
7.561
232,086
+0.04(+0.53%)
Jan 20, 2012
7.526
7.526
7.482
7.521
84,022
-0.00(-0.07%)
Jan 19, 2012
7.482
7.526
7.482
7.526
131,949
+0.03(+0.46%)
Jan 18, 2012
7.497
7.541
7.452
7.492
112,607
+0.02(+0.33%)
Jan 17, 2012
7.517
7.517
7.442
7.467
109,519
-0.04(-0.59%)
Jan 13, 2012
7.432
7.512
7.432
7.512
131,278
+0.04(+0.60%)
Jan 12, 2012
7.497
7.497
7.422
7.467
159,700
+0.00(+0.00%)
Jan 11, 2012
7.422
7.467
7.403
7.467
148,864
+0.08(+1.04%)
Jan 10, 2012
7.435
7.435
7.376
7.390
158,702
-0.02(-0.27%)
Jan 09, 2012
7.326
7.435
7.326
7.410
164,141
+0.05(+0.67%)
Jan 06, 2012
7.307
7.380
7.307
7.361
193,134
+0.03(+0.40%)
Jan 05, 2012
7.356
7.386
7.297
7.331
153,836
+0.00(+0.07%)
Jan 04, 2012
7.459
7.459
7.321
7.326
182,823
-0.08(-1.13%)
Dec 30, 2011
7.435
7.459
7.366
7.410
171,311
+0.02(+0.33%)
Dec 29, 2011
7.346
7.425
7.341
7.385
136,351
+0.01(+0.20%)
Dec 28, 2011
7.410
7.420
7.341
7.371
79,456
-0.03(-0.47%)
Dec 27, 2011
7.380
7.405
7.361
7.405
119,148
+0.03(+0.47%)
Dec 23, 2011
7.356
7.376
7.356
7.371
55,778
+0.03(+0.40%)
Dec 21, 2011
7.267
7.341
7.267
7.341
199,951
+0.03(+0.47%)
Dec 20, 2011
7.282
7.307
7.257
7.307
148,511
+0.05(+0.68%)
Dec 19, 2011
7.252
7.262
7.213
7.257
118,325
+0.00(+0.07%)
Dec 16, 2011
7.179
7.252
7.179
7.252
122,658
+0.07(+0.96%)
Dec 15, 2011
7.252
7.252
7.184
7.184
158,335
-0.05(-0.75%)
Dec 14, 2011
7.243
7.243
7.193
7.238
182,197
+0.06(+0.89%)
Dec 13, 2011
7.213
7.228
7.169
7.174
125,694
-0.00(-0.03%)
Dec 12, 2011
7.166
7.205
7.151
7.176
150,219
+0.00(+0.00%)
Dec 09, 2011
7.093
7.200
7.073
7.176
290,958
+0.07(+1.03%)
Dec 08, 2011
7.303
7.303
7.078
7.102
658,313
-0.16(-2.22%)
Dec 07, 2011
7.264
7.273
7.190
7.264
144,380
+0.03(+0.41%)
Dec 06, 2011
7.200
7.234
7.181
7.234
93,941
+0.04(+0.54%)
Dec 05, 2011
7.171
7.205
7.166
7.195
93,071
+0.01(+0.14%)
Dec 02, 2011
7.185
7.205
7.166
7.185
101,059
+0.00(+0.00%)
Dec 01, 2011
7.146
7.185
7.140
7.185
115,062
+0.02(+0.34%)
Nov 30, 2011
7.117
7.181
7.117
7.161
119,249
+0.04(+0.62%)
Nov 29, 2011
7.190
7.195
7.117
7.117
90,209
-0.05(-0.75%)
Nov 28, 2011
7.205
7.205
7.117
7.171
151,191
-0.01(-0.20%)
Nov 25, 2011
7.176
7.200
7.122
7.185
47,097
+0.00(+0.00%)
Nov 23, 2011
7.146
7.185
7.107
7.185
136,331
+0.01(+0.20%)
Nov 22, 2011
7.146
7.194
7.137
7.171
102,767
+0.02(+0.34%)
Nov 21, 2011
7.156
7.156
7.101
7.146
70,910
-0.00(-0.07%)
Nov 18, 2011
7.137
7.151
7.107
7.151
77,412
+0.01(+0.21%)
Nov 17, 2011
7.107
7.137
7.107
7.137
138,992
+0.01(+0.14%)
Nov 16, 2011
7.127
7.137
7.093
7.127
75,799
+0.00(+0.07%)
Nov 15, 2011
7.132
7.137
7.083
7.122
123,220
+0.01(+0.14%)
Nov 14, 2011
7.112
7.132
7.088
7.112
109,480
+0.00(+0.07%)
Nov 11, 2011
7.112
7.112
7.058
7.107
74,591
+0.01(+0.14%)
Nov 10, 2011
7.044
7.109
7.039
7.098
99,414
+0.05(+0.69%)
Nov 09, 2011
7.085
7.085
7.022
7.049
91,676
-0.03(-0.37%)
Nov 08, 2011
7.041
7.075
7.017
7.075
126,641
+0.04(+0.62%)
Nov 07, 2011
6.983
7.041
6.983
7.032
93,438
+0.02(+0.35%)
Nov 04, 2011
6.988
7.032
6.964
7.007
100,089
+0.04(+0.63%)
Nov 03, 2011
6.934
6.988
6.934
6.964
92,211
+0.00(+0.07%)
Nov 02, 2011
6.998
6.998
6.949
6.959
97,854
-0.00(-0.07%)
Nov 01, 2011
6.964
7.032
6.949
6.964
183,729
+0.00(+0.07%)
Oct 31, 2011
6.891
6.988
6.891
6.959
118,412
+0.02(+0.35%)
Oct 28, 2011
6.905
6.944
6.905
6.934
100,893
+0.00(+0.00%)
Oct 27, 2011
6.978
6.978
6.920
6.934
148,510
+0.00(+0.00%)
Oct 26, 2011
6.949
6.959
6.891
6.934
95,205
+0.01(+0.21%)
Oct 25, 2011
6.920
6.959
6.910
6.920
144,659
-0.01(-0.21%)
Oct 24, 2011
6.954
7.012
6.934
6.934
131,637
-0.04(-0.56%)
Oct 21, 2011
6.954
6.988
6.910
6.973
80,648
+0.04(+0.63%)
Oct 20, 2011
6.915
6.949
6.900
6.930
71,695
+0.01(+0.21%)
Oct 19, 2011
6.934
6.983
6.883
6.915
108,336
+0.00(+0.00%)
Oct 18, 2011
6.871
6.920
6.871
6.915
97,852
+0.00(+0.07%)
Oct 17, 2011
6.900
6.934
6.866
6.910
88,583
-0.01(-0.21%)
Oct 14, 2011
6.823
6.925
6.812
6.925
67,908
+0.12(+1.71%)
Oct 13, 2011
6.813
6.852
6.774
6.808
115,870
+0.02(+0.29%)
Oct 12, 2011
6.959
6.959
6.774
6.789
167,808
-0.12(-1.72%)
Oct 11, 2011
6.922
6.951
6.903
6.908
76,655
-0.04(-0.63%)
Oct 10, 2011
6.864
6.952
6.821
6.951
106,088
+0.12(+1.70%)
Oct 07, 2011
6.879
6.898
6.811
6.835
137,094
-0.06(-0.84%)
Oct 06, 2011
6.879
6.908
6.864
6.893
105,755
+0.00(+0.00%)
Oct 05, 2011
6.884
6.925
6.884
6.893
89,090
-0.00(-0.07%)
Oct 04, 2011
7.004
7.009
6.864
6.898
167,429
-0.10(-1.38%)
Oct 03, 2011
6.966
7.004
6.956
6.995
119,506
+0.04(+0.56%)
Sep 30, 2011
6.961
6.980
6.956
6.956
84,020
+0.01(+0.14%)
Sep 29, 2011
6.961
6.971
6.942
6.946
58,041
+0.02(+0.35%)
Sep 28, 2011
6.956
6.990
6.922
6.922
178,522
-0.01(-0.21%)
Sep 27, 2011
6.975
6.975
6.932
6.937
157,649
-0.01(-0.14%)
Sep 26, 2011
6.971
6.985
6.942
6.946
103,254
-0.03(-0.48%)
Sep 23, 2011
6.913
6.985
6.913
6.980
100,139
+0.04(+0.56%)
Sep 22, 2011
6.898
6.985
6.884
6.942
151,072
+0.03(+0.42%)
Sep 21, 2011
6.927
6.971
6.903
6.913
139,603
-0.03(-0.42%)
Sep 20, 2011
6.888
6.961
6.869
6.942
183,900
+0.04(+0.56%)
Sep 19, 2011
6.888
6.913
6.869
6.903
106,161
+0.03(+0.49%)
Sep 16, 2011
6.903
6.927
6.869
6.869
85,128
-0.01(-0.14%)
Sep 15, 2011
6.927
6.946
6.879
6.879
117,210
-0.04(-0.63%)
Sep 14, 2011
6.922
6.956
6.917
6.922
38,204
+0.00(+0.07%)
Sep 13, 2011
6.937
6.973
6.917
6.917
87,249
-0.01(-0.17%)
Sep 12, 2011
6.920
6.954
6.920
6.929
112,119
-0.01(-0.21%)
Sep 09, 2011
6.905
6.944
6.867
6.944
87,181
+0.05(+0.70%)
Sep 08, 2011
6.853
6.920
6.853
6.896
118,934
+0.03(+0.49%)
Sep 07, 2011
6.877
6.929
6.857
6.862
96,190
-0.01(-0.14%)
Sep 06, 2011
6.833
6.915
6.833
6.872
82,230
+0.00(+0.00%)
Sep 02, 2011
6.891
6.896
6.852
6.872
129,683
+0.00(+0.00%)
Sep 01, 2011
6.891
6.915
6.857
6.872
92,185
+0.01(+0.21%)
Aug 31, 2011
6.843
6.877
6.838
6.857
143,168
+0.02(+0.35%)
Aug 30, 2011
6.829
6.862
6.829
6.833
67,750
+0.00(+0.07%)
Aug 29, 2011
6.780
6.853
6.776
6.829
96,421
+0.05(+0.78%)
Aug 26, 2011
6.761
6.829
6.737
6.776
136,404
-0.00(-0.07%)
Aug 25, 2011
6.838
6.838
6.737
6.780
135,946
-0.04(-0.56%)
Aug 24, 2011
6.785
6.843
6.785
6.819
67,432
+0.02(+0.35%)
Aug 23, 2011
6.747
6.795
6.732
6.795
58,546
+0.08(+1.15%)
Aug 22, 2011
6.723
6.756
6.660
6.718
122,219
+0.01(+0.14%)
Aug 19, 2011
6.660
6.730
6.660
6.708
116,860
+0.00(+0.00%)
Aug 18, 2011
6.766
6.766
6.694
6.708
92,873
-0.06(-0.92%)
Aug 17, 2011
6.713
6.785
6.713
6.771
131,943
+0.03(+0.50%)
Aug 16, 2011
6.699
6.747
6.694
6.737
130,635
+0.03(+0.50%)
Aug 15, 2011
6.622
6.742
6.622
6.703
140,109
+0.11(+1.60%)
Aug 12, 2011
6.578
6.640
6.578
6.598
65,633
+0.00(+0.00%)
Aug 11, 2011
6.502
6.598
6.497
6.598
139,876
+0.05(+0.81%)
Aug 10, 2011
6.396
6.602
6.396
6.545
146,676
+0.09(+1.33%)
Aug 09, 2011
6.660
6.502
6.282
6.459
227,277
+0.11(+1.73%)
Aug 08, 2011
6.430
6.564
6.277
6.349
188,290
-0.23(-3.49%)
Aug 05, 2011
6.617
6.693
6.530
6.578
146,283
-0.05(-0.72%)
Aug 04, 2011
6.655
6.712
6.626
6.626
84,444
-0.06(-0.86%)
Aug 03, 2011
6.674
6.684
6.612
6.684
94,268
+0.04(+0.58%)
Aug 02, 2011
6.636
6.698
6.617
6.645
107,288
+0.03(+0.51%)
Aug 01, 2011
6.569
6.664
6.569
6.612
104,318
+0.10(+1.60%)
Jul 29, 2011
6.530
6.530
6.454
6.508
139,651
-0.02(-0.35%)
Jul 28, 2011
6.573
6.607
6.530
6.530
130,788
-0.06(-0.87%)
Jul 27, 2011
6.741
6.741
6.577
6.588
136,706
-0.14(-2.13%)
Jul 26, 2011
6.794
6.797
6.712
6.731
88,562
-0.06(-0.85%)
Jul 25, 2011
6.770
6.794
6.741
6.789
62,608
+0.00(+0.00%)
Jul 22, 2011
6.813
6.813
6.789
6.789
90,644
-0.05(-0.70%)
Jul 21, 2011
6.837
6.865
6.822
6.837
72,708
-0.01(-0.14%)
Jul 20, 2011
6.751
6.865
6.751
6.846
78,828
+0.08(+1.13%)
Jul 19, 2011
6.731
6.794
6.714
6.770
82,103
+0.06(+0.86%)
Jul 18, 2011
6.712
6.736
6.698
6.712
79,829
-0.02(-0.28%)
Jul 15, 2011
6.746
6.755
6.722
6.731
73,065
-0.02(-0.28%)
Jul 14, 2011
6.779
6.794
6.736
6.751
64,111
-0.03(-0.49%)
Jul 13, 2011
6.803
6.822
6.779
6.784
61,970
+0.01(+0.14%)
Jul 12, 2011
6.736
6.774
6.736
6.774
53,736
+0.02(+0.35%)
Jul 11, 2011
6.736
6.751
6.674
6.751
99,941
+0.01(+0.21%)
Jul 08, 2011
6.665
6.736
6.665
6.736
76,613
+0.05(+0.78%)
Jul 07, 2011
6.646
6.713
6.646
6.684
124,199
+0.01(+0.21%)
Jul 06, 2011
6.689
6.703
6.651
6.670
107,512
-0.01(-0.14%)
Jul 05, 2011
6.651
6.689
6.651
6.679
98,429
+0.03(+0.43%)
Jul 01, 2011
6.617
6.651
6.617
6.651
74,460
+0.06(+0.87%)
Jun 30, 2011
6.608
6.636
6.589
6.594
77,222
-0.03(-0.39%)
Jun 29, 2011
6.655
6.670
6.603
6.619
114,851
-0.06(-0.83%)
Jun 28, 2011
6.670
6.689
6.646
6.674
81,196
+0.03(+0.40%)
Jun 27, 2011
6.670
6.693
6.636
6.648
92,707
-0.03(-0.40%)
Jun 24, 2011
6.713
6.713
6.646
6.674
90,403
-0.02(-0.28%)
Jun 23, 2011
6.665
6.732
6.660
6.693
101,000
+0.03(+0.43%)
Jun 22, 2011
6.636
6.665
6.613
6.665
106,258
+0.05(+0.79%)
Jun 21, 2011
6.574
6.651
6.574
6.613
131,708
+0.03(+0.43%)
Jun 20, 2011
6.570
6.603
6.560
6.584
134,382
+0.01(+0.14%)
Jun 17, 2011
6.560
6.598
6.527
6.574
66,564
+0.02(+0.29%)
Jun 16, 2011
6.560
6.617
6.522
6.555
88,290
+0.00(+0.07%)
Jun 15, 2011
6.579
6.603
6.551
6.551
58,456
-0.05(-0.72%)
Jun 14, 2011
6.546
6.608
6.546
6.598
86,025
+0.04(+0.65%)
Jun 13, 2011
6.570
6.584
6.536
6.555
43,960
-0.02(-0.36%)
Jun 10, 2011
6.589
6.603
6.565
6.579
40,712
-0.01(-0.22%)
Jun 09, 2011
6.579
6.593
6.541
6.593
46,211
+0.03(+0.51%)
Jun 08, 2011
6.584
6.584
6.537
6.560
90,270
+0.00(+0.00%)
Jun 07, 2011
6.579
6.593
6.556
6.560
81,122
-0.00(-0.07%)
Jun 06, 2011
6.537
6.584
6.532
6.565
133,367
+0.01(+0.09%)
Jun 03, 2011
6.518
6.570
6.518
6.559
64,401
+0.04(+0.56%)
May 24, 2011
6.508
6.574
6.499
6.522
118,072
+0.00(+0.00%)
May 23, 2011
6.503
6.574
6.503
6.522
122,702
+0.00(+0.07%)
May 20, 2011
6.518
6.560
6.499
6.518
78,698
+0.01(+0.22%)
May 19, 2011
6.527
6.551
6.503
6.503
88,830
-0.03(-0.51%)
May 18, 2011
6.513
6.546
6.513
6.537
49,473
+0.01(+0.22%)
May 17, 2011
6.560
6.565
6.518
6.522
62,402
-0.02(-0.36%)
May 16, 2011
6.541
6.584
6.522
6.546
111,339
+0.01(+0.22%)
May 13, 2011
6.527
6.556
6.518
6.532
30,686
-0.00(-0.07%)
May 12, 2011
6.508
6.537
6.484
6.537
107,267
+0.01(+0.15%)
May 11, 2011
6.513
6.527
6.484
6.527
112,724
+0.02(+0.29%)
May 10, 2011
6.447
6.513
6.428
6.508
69,750
+0.05(+0.80%)
May 09, 2011
6.447
6.475
6.423
6.456
67,961
+0.01(+0.15%)
May 06, 2011
6.447
6.480
6.423
6.447
147,349
+0.02(+0.37%)
May 05, 2011
6.437
6.452
6.414
6.423
99,780
-0.03(-0.51%)
May 04, 2011
6.428
6.461
6.409
6.456
95,623
+0.04(+0.59%)
May 03, 2011
6.433
6.447
6.376
6.419
121,487
-0.01(-0.09%)
May 02, 2011
6.419
6.437
6.419
6.424
98,683
+0.05(+0.76%)
Apr 29, 2011
6.343
6.405
6.320
6.376
89,011
+0.02(+0.30%)
Apr 28, 2011
6.343
6.362
6.310
6.357
93,229
+0.04(+0.67%)
Apr 27, 2011
6.258
6.315
6.254
6.315
68,767
+0.08(+1.36%)
Apr 26, 2011
6.258
6.268
6.221
6.230
120,301
-0.02(-0.38%)
Apr 25, 2011
6.244
6.254
6.221
6.254
70,495
+0.00(+0.07%)
Apr 21, 2011
6.287
6.291
6.216
6.249
137,754
-0.03(-0.53%)
Apr 20, 2011
6.216
6.282
6.211
6.282
75,445
+0.08(+1.29%)
Apr 19, 2011
6.244
6.244
6.192
6.202
70,631
-0.02(-0.38%)
Apr 18, 2011
6.230
6.254
6.197
6.225
83,496
+0.00(+0.00%)
Apr 15, 2011
6.211
6.230
6.183
6.225
145,181
+0.02(+0.30%)
Apr 14, 2011
6.268
6.277
6.192
6.207
89,113
-0.06(-0.98%)
Apr 13, 2011
6.277
6.324
6.268
6.268
92,748
-0.01(-0.15%)
Apr 12, 2011
6.259
6.277
6.235
6.277
62,055
+0.02(+0.30%)
Apr 11, 2011
6.291
6.291
6.259
6.259
74,052
-0.03(-0.52%)
Apr 08, 2011
6.301
6.301
6.249
6.291
88,932
+0.02(+0.37%)
Apr 07, 2011
6.254
6.277
6.226
6.268
82,636
+0.01(+0.22%)
Apr 06, 2011
6.226
6.287
6.226
6.254
75,677
+0.02(+0.30%)
Apr 05, 2011
6.240
6.263
6.221
6.235
109,474
-0.04(-0.60%)
Apr 04, 2011
6.230
6.277
6.221
6.273
176,961
+0.00(+0.07%)
Apr 01, 2011
6.296
6.324
6.188
6.268
187,507
-0.00(-0.07%)
Mar 31, 2011
6.273
6.301
6.263
6.273
51,482
-0.02(-0.30%)
Mar 30, 2011
6.329
6.343
6.291
6.291
62,258
-0.05(-0.74%)
Mar 29, 2011
6.296
6.338
6.296
6.338
42,666
+0.02(+0.37%)
Mar 28, 2011
6.324
6.324
6.296
6.315
89,033
+0.01(+0.15%)
Mar 25, 2011
6.249
6.305
6.244
6.305
109,325
+0.06(+0.90%)
Mar 24, 2011
6.263
6.277
6.240
6.249
95,758
+0.01(+0.22%)
Mar 23, 2011
6.216
6.244
6.207
6.235
108,000
+0.04(+0.69%)
Mar 22, 2011
6.244
6.249
6.193
6.193
108,879
-0.08(-1.20%)
Mar 21, 2011
6.243
6.268
6.226
6.268
71,172
+0.01(+0.15%)
Mar 18, 2011
6.244
6.259
6.216
6.259
34,820
+0.01(+0.23%)
Mar 17, 2011
6.202
6.244
6.169
6.244
73,519
+0.06(+0.99%)
Mar 16, 2011
6.202
6.240
6.169
6.184
79,481
-0.04(-0.68%)
Mar 15, 2011
6.216
6.235
6.184
6.226
134,141
+0.04(+0.67%)
Mar 14, 2011
6.174
6.202
6.169
6.184
64,617
+0.02(+0.32%)
Mar 11, 2011
6.207
6.212
6.165
6.165
120,005
-0.02(-0.30%)
Mar 10, 2011
6.160
6.225
6.160
6.184
95,507
-0.00(-0.08%)
Mar 09, 2011
6.207
6.211
6.174
6.188
116,128
+0.00(+0.08%)
Mar 08, 2011
6.202
6.236
6.184
6.184
118,305
-0.03(-0.53%)
Mar 07, 2011
6.239
6.291
6.216
6.216
102,751
-0.05(-0.74%)
Mar 04, 2011
6.221
6.277
6.207
6.263
140,626
+0.05(+0.75%)
Mar 03, 2011
6.272
6.277
6.203
6.216
148,910
-0.06(-0.89%)
Mar 02, 2011
6.263
6.295
6.249
6.272
68,773
+0.02(+0.30%)
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.