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 Fund, Inc.
(NY:
MYD
)
10.82
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005
5.920
5.963
5.920
5.959
280,824
+0.04(+0.66%)
Mar 30, 2005
5.812
5.925
5.812
5.920
327,706
+0.11(+1.85%)
Mar 29, 2005
5.834
5.843
5.808
5.812
239,513
+0.00(+0.00%)
Mar 28, 2005
5.856
5.899
5.812
5.812
169,887
-0.05(-0.81%)
Mar 24, 2005
5.834
5.881
5.834
5.860
107,224
+0.03(+0.44%)
Mar 23, 2005
5.946
5.950
5.731
5.834
332,580
-0.12(-2.10%)
Mar 22, 2005
6.011
6.019
5.933
5.959
199,594
-0.03(-0.58%)
Mar 21, 2005
6.037
6.045
5.993
5.993
316,334
-0.04(-0.71%)
Mar 18, 2005
5.981
6.041
5.942
6.037
234,639
+0.03(+0.43%)
Mar 17, 2005
5.989
6.019
5.968
6.011
110,473
+0.03(+0.58%)
Mar 16, 2005
6.011
6.019
5.972
5.976
257,616
-0.04(-0.64%)
Mar 15, 2005
6.002
6.028
5.998
6.015
320,279
-0.01(-0.14%)
Mar 14, 2005
6.058
6.058
5.968
6.024
371,802
-0.07(-1.20%)
Mar 11, 2005
6.105
6.153
6.088
6.097
250,189
-0.08(-1.33%)
Mar 10, 2005
6.196
6.213
6.136
6.179
234,639
-0.01(-0.14%)
Mar 09, 2005
6.205
6.226
6.174
6.187
143,661
-0.05(-0.76%)
Mar 08, 2005
6.243
6.269
6.235
6.235
108,384
-0.01(-0.21%)
Mar 07, 2005
6.235
6.278
6.235
6.248
113,722
+0.00(+0.00%)
Mar 04, 2005
6.213
6.261
6.213
6.248
101,421
+0.01(+0.21%)
Mar 03, 2005
6.209
6.235
6.209
6.235
129,968
+0.03(+0.56%)
Mar 02, 2005
6.222
6.222
6.187
6.200
141,804
-0.01(-0.21%)
Mar 01, 2005
6.183
6.222
6.157
6.213
226,516
+0.04(+0.70%)
Feb 28, 2005
6.209
6.230
6.157
6.170
203,075
-0.03(-0.49%)
Feb 25, 2005
6.200
6.205
6.170
6.200
101,421
+0.02(+0.35%)
Feb 24, 2005
6.140
6.183
6.140
6.179
142,037
+0.03(+0.56%)
Feb 23, 2005
6.140
6.161
6.101
6.144
164,781
+0.05(+0.78%)
Feb 22, 2005
6.131
6.170
6.093
6.097
193,328
-0.05(-0.77%)
Feb 18, 2005
6.213
6.213
6.140
6.144
194,256
-0.07(-1.11%)
Feb 17, 2005
6.161
6.213
6.149
6.213
210,966
+0.01(+0.21%)
Feb 16, 2005
6.218
6.230
6.196
6.200
123,934
-0.03(-0.42%)
Feb 15, 2005
6.230
6.239
6.213
6.226
182,187
-0.02(-0.34%)
Feb 14, 2005
6.218
6.248
6.209
6.248
136,931
+0.03(+0.55%)
Feb 11, 2005
6.218
6.226
6.209
6.213
92,602
-0.05(-0.83%)
Feb 10, 2005
6.256
6.278
6.243
6.265
240,209
-0.01(-0.21%)
Feb 09, 2005
6.239
6.286
6.226
6.278
209,574
+0.02(+0.34%)
Feb 08, 2005
6.274
6.278
6.205
6.256
285,466
-0.02(-0.27%)
Feb 07, 2005
6.248
6.286
6.209
6.274
324,921
+0.04(+0.62%)
Feb 04, 2005
6.243
6.248
6.213
6.235
192,399
+0.03(+0.56%)
Feb 03, 2005
6.226
6.226
6.161
6.200
318,654
-0.03(-0.42%)
Feb 02, 2005
6.131
6.226
6.123
6.226
271,773
+0.09(+1.55%)
Feb 01, 2005
6.105
6.140
6.097
6.131
157,354
+0.03(+0.42%)
Jan 31, 2005
6.101
6.127
6.088
6.105
177,082
-0.01(-0.14%)
Jan 28, 2005
6.136
6.153
6.097
6.114
255,759
-0.02(-0.35%)
Jan 27, 2005
6.088
6.157
6.080
6.136
192,167
+0.05(+0.85%)
Jan 26, 2005
6.093
6.110
6.084
6.084
152,712
-0.02(-0.28%)
Jan 25, 2005
6.118
6.123
6.071
6.101
196,113
+0.02(+0.35%)
Jan 24, 2005
6.062
6.093
6.062
6.080
179,402
-0.01(-0.21%)
Jan 21, 2005
6.093
6.093
6.045
6.093
175,225
+0.03(+0.50%)
Jan 20, 2005
6.045
6.066
6.032
6.062
171,047
+0.03(+0.57%)
Jan 19, 2005
6.062
6.062
6.024
6.028
118,596
+0.00(+0.07%)
Jan 18, 2005
6.019
6.075
6.011
6.024
161,996
+0.02(+0.36%)
Jan 14, 2005
6.032
6.032
5.981
6.002
245,315
-0.04(-0.71%)
Jan 13, 2005
6.041
6.062
6.041
6.045
135,306
+0.00(+0.00%)
Jan 12, 2005
6.075
6.075
6.037
6.045
221,642
-0.01(-0.21%)
Jan 11, 2005
6.019
6.067
6.015
6.058
180,563
+0.03(+0.43%)
Jan 10, 2005
6.006
6.054
6.002
6.032
234,871
+0.04(+0.72%)
Jan 07, 2005
5.950
5.993
5.950
5.989
148,303
+0.02(+0.29%)
Jan 06, 2005
5.976
6.011
5.968
5.972
112,562
-0.00(-0.07%)
Jan 05, 2005
5.985
5.985
5.946
5.976
108,384
-0.01(-0.14%)
Jan 04, 2005
5.989
6.006
5.963
5.985
223,035
-0.02(-0.29%)
Jan 03, 2005
5.985
6.015
5.925
6.002
255,527
+0.01(+0.22%)
Dec 31, 2004
5.925
5.998
5.920
5.989
119,292
+0.06(+0.94%)
Dec 30, 2004
5.950
5.955
5.903
5.933
181,491
+0.01(+0.15%)
Dec 29, 2004
5.946
5.976
5.925
5.925
168,030
-0.02(-0.36%)
Dec 28, 2004
5.985
6.002
5.942
5.946
115,579
-0.03(-0.43%)
Dec 27, 2004
6.002
6.011
5.963
5.972
258,544
-0.03(-0.43%)
Dec 23, 2004
5.968
6.002
5.968
5.998
212,359
+0.03(+0.51%)
Dec 22, 2004
5.942
5.968
5.925
5.968
206,789
+0.04(+0.73%)
Dec 21, 2004
5.856
5.925
5.856
5.925
271,309
+0.03(+0.44%)
Dec 20, 2004
5.877
5.903
5.856
5.899
200,754
+0.03(+0.51%)
Dec 17, 2004
5.804
5.877
5.804
5.869
201,915
+0.02(+0.37%)
Dec 16, 2004
5.860
5.894
5.843
5.847
208,877
-0.03(-0.44%)
Dec 15, 2004
5.877
5.907
5.860
5.873
213,983
-0.00(-0.07%)
Dec 14, 2004
5.881
5.886
5.856
5.877
224,659
-0.02(-0.29%)
Dec 13, 2004
5.890
5.903
5.860
5.894
138,787
-0.03(-0.51%)
Dec 10, 2004
5.920
5.946
5.912
5.925
203,772
+0.00(+0.07%)
Dec 09, 2004
5.903
5.946
5.903
5.920
109,312
+0.01(+0.15%)
Dec 08, 2004
5.916
5.925
5.890
5.912
156,426
+0.03(+0.51%)
Dec 07, 2004
5.899
5.920
5.864
5.881
184,740
+0.01(+0.15%)
Dec 06, 2004
5.877
5.877
5.834
5.873
180,331
+0.03(+0.44%)
Dec 03, 2004
5.800
5.869
5.800
5.847
202,147
+0.04(+0.74%)
Dec 02, 2004
5.830
5.838
5.774
5.804
207,253
-0.03(-0.44%)
Dec 01, 2004
5.834
5.838
5.795
5.830
115,347
+0.00(+0.00%)
Nov 30, 2004
5.851
5.851
5.800
5.830
117,435
-0.02(-0.37%)
Nov 29, 2004
5.877
5.877
5.774
5.851
145,750
-0.03(-0.59%)
Nov 26, 2004
5.903
5.916
5.877
5.886
88,192
+0.00(+0.07%)
Nov 24, 2004
5.821
5.903
5.821
5.881
180,795
+0.04(+0.74%)
Nov 23, 2004
5.843
5.843
5.817
5.838
186,597
-0.00(-0.07%)
Nov 22, 2004
5.778
5.851
5.778
5.843
227,676
+0.07(+1.27%)
Nov 19, 2004
5.847
5.847
5.765
5.769
127,415
-0.06(-1.03%)
Nov 18, 2004
5.821
5.847
5.821
5.830
125,326
-0.00(-0.07%)
Nov 17, 2004
5.812
5.834
5.795
5.834
162,460
+0.02(+0.37%)
Nov 16, 2004
5.774
5.812
5.756
5.812
249,028
+0.03(+0.60%)
Nov 15, 2004
5.756
5.795
5.739
5.778
223,499
+0.06(+0.98%)
Nov 12, 2004
5.692
5.744
5.683
5.722
284,770
+0.03(+0.53%)
Nov 11, 2004
5.670
5.744
5.670
5.692
264,346
+0.01(+0.23%)
Nov 10, 2004
5.688
5.731
5.666
5.679
251,813
-0.03(-0.53%)
Nov 09, 2004
5.644
5.722
5.644
5.709
243,690
+0.02(+0.38%)
Nov 08, 2004
5.825
5.825
5.601
5.688
827,852
-0.16(-2.80%)
Nov 05, 2004
5.950
5.950
5.851
5.851
275,486
-0.13(-2.16%)
Nov 04, 2004
5.976
5.993
5.963
5.981
251,813
+0.03(+0.43%)
Nov 03, 2004
5.968
5.968
5.950
5.955
130,432
-0.00(-0.07%)
Nov 02, 2004
5.925
5.963
5.920
5.959
152,945
+0.03(+0.44%)
Nov 01, 2004
5.925
5.937
5.916
5.933
156,658
+0.01(+0.22%)
Oct 29, 2004
5.894
5.925
5.873
5.920
169,887
+0.04(+0.66%)
Oct 28, 2004
5.864
5.886
5.851
5.881
170,119
+0.02(+0.29%)
Oct 27, 2004
5.873
5.873
5.851
5.864
159,907
+0.00(+0.07%)
Oct 26, 2004
5.873
5.886
5.856
5.860
234,175
-0.01(-0.22%)
Oct 25, 2004
5.873
5.881
5.860
5.873
180,795
+0.01(+0.22%)
Oct 22, 2004
5.860
5.894
5.856
5.860
274,558
-0.02(-0.29%)
Oct 21, 2004
5.873
5.886
5.851
5.877
181,955
+0.02(+0.29%)
Oct 20, 2004
5.890
5.899
5.860
5.860
155,265
+0.00(+0.00%)
Oct 19, 2004
5.843
5.881
5.843
5.860
80,301
-0.02(-0.37%)
Oct 18, 2004
5.860
5.881
5.847
5.881
101,421
+0.01(+0.22%)
Oct 15, 2004
5.843
5.869
5.843
5.869
105,599
-0.00(-0.07%)
Oct 14, 2004
5.856
5.873
5.851
5.873
116,043
+0.02(+0.29%)
Oct 13, 2004
5.873
5.894
5.843
5.856
239,977
-0.06(-1.02%)
Oct 12, 2004
5.873
5.916
5.851
5.916
381,550
+0.02(+0.37%)
Oct 11, 2004
5.881
5.899
5.847
5.894
228,837
+0.02(+0.29%)
Oct 08, 2004
5.877
5.925
5.877
5.877
199,826
+0.01(+0.15%)
Oct 07, 2004
5.860
5.877
5.843
5.869
144,822
+0.01(+0.15%)
Oct 06, 2004
5.847
5.869
5.834
5.860
117,435
+0.02(+0.37%)
Oct 05, 2004
5.825
5.851
5.825
5.838
164,085
+0.03(+0.52%)
Oct 04, 2004
5.804
5.821
5.791
5.808
218,857
-0.01(-0.22%)
Oct 01, 2004
5.864
5.864
5.795
5.821
163,853
-0.04(-0.73%)
Sep 30, 2004
5.838
5.864
5.800
5.864
314,709
+0.01(+0.15%)
Sep 29, 2004
5.912
5.912
5.800
5.856
198,434
-0.04(-0.73%)
Sep 28, 2004
5.864
5.916
5.864
5.899
114,186
+0.03(+0.51%)
Sep 27, 2004
5.830
5.881
5.830
5.869
136,466
+0.03(+0.52%)
Sep 24, 2004
5.869
5.869
5.817
5.838
107,688
-0.02(-0.29%)
Sep 23, 2004
5.843
5.877
5.843
5.856
115,579
+0.00(+0.07%)
Sep 22, 2004
5.830
5.851
5.817
5.851
111,169
+0.02(+0.37%)
Sep 21, 2004
5.869
5.869
5.812
5.830
177,546
-0.03(-0.51%)
Sep 20, 2004
5.834
5.869
5.830
5.860
123,237
+0.03(+0.44%)
Sep 17, 2004
5.830
5.864
5.821
5.834
172,440
+0.00(+0.07%)
Sep 16, 2004
5.812
5.830
5.800
5.830
173,368
+0.03(+0.59%)
Sep 15, 2004
5.800
5.808
5.774
5.795
82,158
+0.00(+0.07%)
Sep 14, 2004
5.800
5.808
5.774
5.791
159,443
-0.02(-0.30%)
Sep 13, 2004
5.778
5.812
5.774
5.808
185,669
+0.02(+0.30%)
Sep 10, 2004
5.800
5.808
5.774
5.791
155,962
-0.00(-0.07%)
Sep 09, 2004
5.795
5.795
5.778
5.795
94,459
+0.01(+0.22%)
Sep 08, 2004
5.804
5.808
5.774
5.782
190,775
-0.02(-0.37%)
Sep 07, 2004
5.795
5.804
5.752
5.804
142,501
+0.05(+0.82%)
Sep 03, 2004
5.765
5.787
5.756
5.756
170,815
-0.03(-0.52%)
Sep 02, 2004
5.800
5.812
5.782
5.787
186,365
-0.01(-0.22%)
Sep 01, 2004
5.808
5.812
5.782
5.800
183,580
+0.01(+0.15%)
Aug 31, 2004
5.787
5.808
5.769
5.791
282,681
+0.03(+0.45%)
Aug 30, 2004
5.774
5.782
5.756
5.765
113,258
-0.01(-0.15%)
Aug 27, 2004
5.748
5.778
5.748
5.774
151,552
+0.02(+0.37%)
Aug 26, 2004
5.756
5.774
5.731
5.752
236,960
-0.02(-0.37%)
Aug 25, 2004
5.765
5.782
5.744
5.774
130,432
+0.02(+0.30%)
Aug 24, 2004
5.739
5.774
5.731
5.756
148,535
+0.03(+0.45%)
Aug 23, 2004
5.752
5.769
5.709
5.731
256,223
-0.01(-0.23%)
Aug 20, 2004
5.752
5.752
5.726
5.744
97,940
+0.00(+0.00%)
Aug 19, 2004
5.739
5.761
5.731
5.744
121,845
+0.02(+0.30%)
Aug 18, 2004
5.731
5.748
5.713
5.726
155,730
+0.02(+0.30%)
Aug 17, 2004
5.739
5.748
5.705
5.709
242,530
-0.02(-0.38%)
Aug 16, 2004
5.731
5.739
5.709
5.731
140,180
-0.02(-0.30%)
Aug 13, 2004
5.709
5.752
5.705
5.748
92,602
+0.03(+0.53%)
Aug 12, 2004
5.731
5.739
5.709
5.718
91,906
-0.07(-1.26%)
Aug 11, 2004
5.718
5.791
5.705
5.791
136,699
+0.07(+1.28%)
Aug 10, 2004
5.774
5.774
5.700
5.718
216,536
-0.06(-0.97%)
Aug 09, 2004
5.735
5.791
5.731
5.774
181,955
+0.02(+0.37%)
Aug 06, 2004
5.713
5.761
5.713
5.752
147,142
+0.05(+0.83%)
Aug 05, 2004
5.692
5.709
5.675
5.705
122,077
+0.01(+0.23%)
Aug 04, 2004
5.675
5.692
5.662
5.692
77,052
+0.01(+0.23%)
Aug 03, 2004
5.662
5.683
5.649
5.679
115,811
+0.03(+0.46%)
Aug 02, 2004
5.666
5.683
5.649
5.653
152,248
+0.01(+0.15%)
Jul 30, 2004
5.640
5.675
5.636
5.644
233,943
+0.02(+0.38%)
Jul 29, 2004
5.601
5.636
5.601
5.623
102,582
+0.02(+0.38%)
Jul 28, 2004
5.601
5.623
5.554
5.601
111,169
+0.04(+0.78%)
Jul 27, 2004
5.640
5.640
5.515
5.558
181,027
-0.07(-1.23%)
Jul 26, 2004
5.632
5.632
5.610
5.627
64,055
+0.02(+0.38%)
Jul 23, 2004
5.644
5.644
5.588
5.606
115,114
-0.01(-0.23%)
Jul 22, 2004
5.528
5.619
5.528
5.619
157,354
+0.07(+1.32%)
Jul 21, 2004
5.558
5.563
5.537
5.545
156,890
-0.02(-0.31%)
Jul 20, 2004
5.653
5.662
5.558
5.563
261,329
-0.09(-1.53%)
Jul 19, 2004
5.601
5.675
5.601
5.649
148,999
+0.02(+0.31%)
Jul 16, 2004
5.580
5.636
5.580
5.632
154,337
+0.04(+0.69%)
Jul 15, 2004
5.584
5.601
5.571
5.593
167,334
-0.00(-0.08%)
Jul 14, 2004
5.632
5.632
5.584
5.597
184,276
-0.03(-0.61%)
Jul 13, 2004
5.610
5.649
5.580
5.632
128,808
-0.03(-0.61%)
Jul 12, 2004
5.653
5.675
5.640
5.666
152,945
+0.03(+0.46%)
Jul 09, 2004
5.644
5.662
5.632
5.640
100,957
+0.00(+0.00%)
Jul 08, 2004
5.640
5.657
5.623
5.640
148,999
+0.00(+0.00%)
Jul 07, 2004
5.619
5.640
5.575
5.640
125,558
+0.04(+0.69%)
Jul 06, 2004
5.580
5.614
5.567
5.601
211,198
+0.01(+0.15%)
Jul 02, 2004
5.575
5.597
5.532
5.593
211,430
+0.06(+1.09%)
Jul 01, 2004
5.459
5.545
5.451
5.532
252,046
+0.09(+1.58%)
Jun 30, 2004
5.395
5.468
5.395
5.446
265,042
+0.05(+0.88%)
Jun 29, 2004
5.403
5.416
5.360
5.399
216,072
+0.01(+0.24%)
Jun 28, 2004
5.386
5.407
5.364
5.386
216,768
+0.02(+0.40%)
Jun 25, 2004
5.326
5.403
5.326
5.364
351,147
+0.04(+0.73%)
Jun 24, 2004
5.295
5.339
5.295
5.326
144,822
+0.04(+0.73%)
Jun 23, 2004
5.291
5.317
5.278
5.287
187,525
-0.02(-0.41%)
Jun 22, 2004
5.291
5.313
5.287
5.308
81,694
-0.02(-0.32%)
Jun 21, 2004
5.295
5.330
5.295
5.326
177,082
+0.02(+0.32%)
Jun 18, 2004
5.291
5.317
5.287
5.308
163,156
+0.02(+0.33%)
Jun 17, 2004
5.308
5.330
5.278
5.291
188,686
+0.00(+0.08%)
Jun 16, 2004
5.339
5.364
5.287
5.287
218,857
-0.07(-1.37%)
Jun 15, 2004
5.304
5.364
5.304
5.360
140,644
+0.05(+0.97%)
Jun 14, 2004
5.351
5.364
5.278
5.308
146,446
-0.04(-0.81%)
Jun 10, 2004
5.386
5.416
5.347
5.351
146,214
-0.08(-1.43%)
Jun 09, 2004
5.472
5.472
5.403
5.429
136,466
-0.03(-0.63%)
Jun 08, 2004
5.446
5.515
5.416
5.463
207,949
+0.03(+0.48%)
Jun 07, 2004
5.420
5.442
5.399
5.438
123,702
+0.02(+0.32%)
Jun 04, 2004
5.412
5.420
5.390
5.420
132,753
+0.01(+0.16%)
Jun 03, 2004
5.425
5.433
5.407
5.412
142,501
-0.01(-0.16%)
Jun 02, 2004
5.399
5.438
5.386
5.420
183,116
+0.03(+0.48%)
Jun 01, 2004
5.407
5.407
5.382
5.395
121,613
+0.00(+0.08%)
May 28, 2004
5.407
5.442
5.390
5.390
218,393
-0.03(-0.64%)
May 27, 2004
5.377
5.429
5.373
5.425
187,293
+0.06(+1.04%)
May 26, 2004
5.326
5.377
5.326
5.369
164,317
+0.00(+0.08%)
May 25, 2004
5.300
5.369
5.300
5.364
189,614
+0.06(+1.14%)
May 24, 2004
5.278
5.317
5.278
5.304
122,309
+0.02(+0.33%)
May 21, 2004
5.295
5.313
5.270
5.287
142,965
+0.01(+0.16%)
May 20, 2004
5.257
5.308
5.257
5.278
104,206
+0.01(+0.25%)
May 19, 2004
5.287
5.295
5.252
5.265
182,420
-0.00(-0.08%)
May 18, 2004
5.239
5.295
5.239
5.270
154,569
+0.01(+0.25%)
May 17, 2004
5.222
5.287
5.222
5.257
224,891
+0.00(+0.00%)
May 14, 2004
5.179
5.257
5.179
5.257
137,627
+0.08(+1.50%)
May 13, 2004
5.231
5.231
5.170
5.179
189,846
-0.06(-1.07%)
May 12, 2004
5.313
5.321
5.214
5.235
295,446
-0.09(-1.62%)
May 11, 2004
5.214
5.321
5.205
5.321
380,157
+0.12(+2.32%)
May 10, 2004
5.235
5.235
5.170
5.201
332,812
-0.03(-0.49%)
May 07, 2004
5.239
5.261
5.205
5.226
441,892
-0.06(-1.22%)
May 06, 2004
5.343
5.343
5.257
5.291
289,876
-0.05(-0.97%)
May 05, 2004
5.364
5.364
5.326
5.343
163,853
-0.02(-0.40%)
May 04, 2004
5.382
5.395
5.334
5.364
194,256
-0.01(-0.24%)
May 03, 2004
5.429
5.429
5.369
5.377
267,595
-0.01(-0.16%)
Apr 30, 2004
5.369
5.390
5.334
5.386
312,388
+0.03(+0.64%)
Apr 29, 2004
5.377
5.386
5.343
5.351
285,930
-0.03(-0.56%)
Apr 28, 2004
5.369
5.395
5.364
5.382
131,825
+0.01(+0.24%)
Apr 27, 2004
5.403
5.403
5.347
5.369
220,250
-0.03(-0.64%)
Apr 26, 2004
5.438
5.438
5.369
5.403
172,904
-0.01(-0.16%)
Apr 23, 2004
5.451
5.463
5.386
5.412
236,728
-0.04(-0.71%)
Apr 22, 2004
5.377
5.468
5.377
5.451
225,124
+0.03(+0.56%)
Apr 21, 2004
5.476
5.476
5.373
5.420
400,813
-0.04(-0.71%)
Apr 20, 2004
5.485
5.528
5.459
5.459
265,042
-0.02(-0.39%)
Apr 19, 2004
5.494
5.515
5.468
5.481
334,436
-0.05(-0.86%)
Apr 16, 2004
5.472
5.554
5.459
5.528
231,622
+0.07(+1.34%)
Apr 15, 2004
5.257
5.455
5.257
5.455
459,763
+0.03(+0.48%)
Apr 14, 2004
5.532
5.537
5.429
5.429
368,321
-0.12(-2.25%)
Apr 13, 2004
5.601
5.601
5.545
5.554
408,936
-0.08(-1.38%)
Apr 12, 2004
5.675
5.675
5.632
5.632
199,826
-0.04(-0.76%)
Apr 08, 2004
5.683
5.688
5.653
5.675
230,229
-0.00(-0.08%)
Apr 07, 2004
5.679
5.709
5.627
5.679
343,023
+0.00(+0.00%)
Apr 06, 2004
5.709
5.726
5.632
5.679
466,726
-0.03(-0.45%)
Apr 05, 2004
5.920
5.920
5.614
5.705
485,757
-0.22(-3.64%)
Apr 02, 2004
5.976
5.976
5.903
5.920
274,790
-0.06(-1.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.