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
)
12.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2004
10.03
10.03
9.987
10.01
56,727
+0.01(+0.13%)
Mar 30, 2004
10.00
10.05
9.994
10.00
65,407
-0.05(-0.51%)
Mar 29, 2004
10.06
10.07
10.00
10.05
61,377
-0.02(-0.19%)
Mar 26, 2004
10.10
10.10
10.05
10.07
12,089
-0.03(-0.26%)
Mar 25, 2004
10.05
10.12
10.05
10.10
103,536
+0.00(+0.00%)
Mar 24, 2004
10.13
10.14
10.08
10.10
34,253
+0.00(+0.00%)
Mar 23, 2004
10.11
10.14
10.08
10.10
36,733
+0.00(+0.00%)
Mar 22, 2004
10.12
10.12
10.07
10.10
32,548
+0.01(+0.13%)
Mar 19, 2004
10.11
10.11
10.06
10.08
37,043
-0.03(-0.26%)
Mar 18, 2004
10.09
10.12
10.06
10.11
51,768
+0.02(+0.19%)
Mar 17, 2004
10.03
10.09
10.03
10.09
64,322
+0.05(+0.51%)
Mar 16, 2004
10.10
10.10
10.04
10.04
49,288
-0.03(-0.32%)
Mar 15, 2004
10.07
10.11
10.06
10.07
31,773
+0.01(+0.06%)
Mar 12, 2004
10.09
10.12
10.06
10.06
53,938
+0.00(+0.00%)
Mar 11, 2004
10.16
10.16
10.05
10.06
90,826
-0.15(-1.45%)
Mar 10, 2004
10.19
10.21
10.16
10.21
42,623
+0.04(+0.38%)
Mar 09, 2004
10.19
10.23
10.16
10.17
33,168
-0.02(-0.19%)
Mar 08, 2004
10.15
10.19
10.12
10.19
50,373
+0.06(+0.64%)
Mar 05, 2004
10.14
10.19
10.10
10.13
80,287
+0.00(+0.00%)
Mar 04, 2004
10.10
10.13
10.05
10.13
52,853
+0.06(+0.64%)
Mar 03, 2004
10.08
10.13
10.05
10.06
53,628
-0.01(-0.13%)
Mar 02, 2004
10.11
10.13
10.06
10.08
74,552
-0.02(-0.19%)
Mar 01, 2004
10.12
10.12
10.07
10.10
44,483
+0.01(+0.06%)
Feb 27, 2004
10.06
10.09
10.03
10.09
39,368
+0.08(+0.77%)
Feb 26, 2004
10.05
10.06
10.00
10.01
55,178
-0.01(-0.06%)
Feb 25, 2004
10.06
10.08
10.00
10.02
37,663
+0.01(+0.06%)
Feb 24, 2004
9.962
10.06
9.949
10.01
80,287
+0.08(+0.78%)
Feb 23, 2004
9.904
9.955
9.891
9.936
81,527
+0.01(+0.06%)
Feb 20, 2004
9.968
9.994
9.878
9.929
78,892
-0.05(-0.52%)
Feb 19, 2004
9.994
10.00
9.949
9.981
21,854
+0.00(+0.00%)
Feb 18, 2004
9.923
9.981
9.904
9.981
78,582
+0.06(+0.59%)
Feb 17, 2004
9.942
9.942
9.891
9.923
33,788
-0.01(-0.13%)
Feb 13, 2004
9.910
9.936
9.871
9.936
39,523
+0.03(+0.26%)
Feb 12, 2004
9.975
10.03
9.871
9.910
94,701
-0.06(-0.65%)
Feb 11, 2004
9.968
9.981
9.923
9.975
43,863
-0.01(-0.06%)
Feb 10, 2004
10.03
10.08
9.981
9.981
67,577
-0.03(-0.26%)
Feb 09, 2004
9.968
10.06
9.968
10.01
46,188
+0.01(+0.13%)
Feb 06, 2004
10.03
10.05
9.962
9.994
55,178
-0.01(-0.13%)
Feb 05, 2004
10.05
10.08
10.01
10.01
30,068
-0.07(-0.70%)
Feb 04, 2004
10.06
10.08
10.01
10.08
69,592
+0.02(+0.19%)
Feb 03, 2004
10.00
10.07
10.00
10.06
31,928
+0.06(+0.58%)
Feb 02, 2004
9.968
10.00
9.904
10.00
62,617
+0.06(+0.65%)
Jan 30, 2004
9.910
9.987
9.858
9.936
43,088
+0.03(+0.33%)
Jan 29, 2004
9.878
9.936
9.871
9.904
47,118
+0.02(+0.20%)
Jan 28, 2004
9.884
9.910
9.871
9.884
44,793
+0.00(+0.00%)
Jan 27, 2004
9.936
9.968
9.839
9.884
120,275
-0.02(-0.20%)
Jan 26, 2004
9.968
10.01
9.897
9.904
77,962
-0.08(-0.78%)
Jan 23, 2004
9.968
10.00
9.962
9.981
79,357
+0.01(+0.13%)
Jan 22, 2004
9.962
10.00
9.936
9.968
68,197
+0.02(+0.19%)
Jan 21, 2004
9.884
9.962
9.871
9.949
49,753
+0.08(+0.78%)
Jan 20, 2004
9.871
9.949
9.865
9.871
101,521
-0.05(-0.52%)
Jan 16, 2004
9.904
9.923
9.884
9.923
66,647
+0.01(+0.07%)
Jan 15, 2004
9.968
9.968
9.852
9.916
39,368
-0.01(-0.13%)
Jan 14, 2004
10.03
10.03
9.923
9.929
69,592
-0.07(-0.71%)
Jan 13, 2004
10.01
10.09
9.968
10.00
58,432
-0.10(-0.96%)
Jan 12, 2004
9.942
10.12
9.942
10.10
91,601
+0.19(+1.95%)
Jan 09, 2004
9.878
9.942
9.871
9.904
42,623
+0.03(+0.26%)
Jan 08, 2004
9.878
9.897
9.807
9.878
39,368
+0.04(+0.39%)
Jan 07, 2004
9.865
9.865
9.833
9.839
29,758
-0.01(-0.13%)
Jan 06, 2004
9.807
9.852
9.749
9.852
49,443
+0.05(+0.46%)
Jan 05, 2004
9.820
9.878
9.742
9.807
99,971
+0.00(+0.00%)
Jan 02, 2004
9.800
9.846
9.800
9.807
54,713
+0.01(+0.07%)
Dec 31, 2003
9.807
9.839
9.787
9.800
45,258
-0.01(-0.07%)
Dec 30, 2003
9.768
9.807
9.768
9.807
41,693
+0.01(+0.13%)
Dec 29, 2003
9.742
9.794
9.755
9.794
33,168
+0.05(+0.53%)
Dec 26, 2003
9.723
9.742
9.691
9.742
7,594
+0.03(+0.33%)
Dec 24, 2003
9.800
9.839
9.678
9.710
49,133
-0.03(-0.27%)
Dec 23, 2003
9.755
9.775
9.716
9.736
50,993
-0.02(-0.20%)
Dec 22, 2003
9.646
9.755
9.646
9.755
46,653
+0.05(+0.53%)
Dec 19, 2003
9.762
9.775
9.697
9.704
30,688
-0.05(-0.46%)
Dec 18, 2003
9.800
9.800
9.697
9.749
65,407
-0.01(-0.07%)
Dec 17, 2003
9.775
9.839
9.678
9.755
64,632
+0.03(+0.27%)
Dec 16, 2003
9.704
9.787
9.704
9.729
58,277
+0.00(+0.00%)
Dec 15, 2003
9.704
9.716
9.684
9.729
19,374
+0.05(+0.53%)
Dec 12, 2003
9.697
9.710
9.646
9.678
75,482
-0.03(-0.27%)
Dec 11, 2003
9.620
9.723
9.523
9.704
88,346
-0.04(-0.40%)
Dec 10, 2003
9.652
9.742
9.652
9.742
56,417
+0.06(+0.67%)
Dec 09, 2003
9.620
9.691
9.613
9.678
45,258
+0.03(+0.27%)
Dec 08, 2003
9.671
9.697
9.646
9.652
37,353
+0.04(+0.40%)
Dec 05, 2003
9.658
9.665
9.646
9.613
38,283
+0.01(+0.13%)
Dec 04, 2003
9.613
9.658
9.600
9.600
50,683
+0.00(+0.00%)
Dec 03, 2003
9.639
9.639
9.600
9.600
35,958
-0.01(-0.13%)
Dec 02, 2003
9.678
9.678
9.613
9.613
49,908
-0.06(-0.67%)
Dec 01, 2003
9.704
9.729
9.671
9.678
44,018
+0.01(+0.13%)
Nov 28, 2003
9.633
9.665
9.613
9.665
9,764
+0.03(+0.33%)
Nov 26, 2003
9.652
9.678
9.652
9.633
44,173
-0.01(-0.13%)
Nov 25, 2003
9.620
9.646
9.613
9.646
28,053
+0.05(+0.54%)
Nov 24, 2003
9.620
9.633
9.581
9.594
62,462
+0.00(+0.00%)
Nov 21, 2003
9.549
9.594
9.536
9.594
41,383
+0.05(+0.47%)
Nov 20, 2003
9.484
9.549
9.484
9.549
33,943
+0.06(+0.68%)
Nov 19, 2003
9.420
9.497
9.420
9.484
78,892
+0.03(+0.34%)
Nov 18, 2003
9.510
9.568
9.452
9.452
51,768
-0.06(-0.68%)
Nov 17, 2003
9.568
9.639
9.516
9.516
61,067
-0.06(-0.67%)
Nov 14, 2003
9.549
9.600
9.549
9.581
44,638
+0.03(+0.34%)
Nov 13, 2003
9.510
9.562
9.497
9.549
41,228
+0.02(+0.20%)
Nov 12, 2003
9.516
9.575
9.516
9.529
27,899
+0.01(+0.07%)
Nov 11, 2003
9.549
9.581
9.549
9.523
50,063
-0.01(-0.07%)
Nov 10, 2003
9.581
9.600
9.529
9.529
23,714
-0.07(-0.74%)
Nov 07, 2003
9.523
9.587
9.523
9.600
54,868
+0.08(+0.88%)
Nov 06, 2003
9.639
9.652
9.516
9.516
80,132
-0.06(-0.61%)
Nov 05, 2003
9.658
9.613
9.575
9.575
15,809
-0.08(-0.87%)
Nov 04, 2003
9.658
9.658
9.639
9.658
40,686
+0.05(+0.47%)
Nov 03, 2003
9.587
9.613
9.587
9.613
45,413
+0.05(+0.47%)
Oct 31, 2003
9.568
9.568
9.568
9.568
27,124
+0.02(+0.20%)
Oct 30, 2003
9.536
9.549
9.516
9.549
14,569
+0.01(+0.07%)
Oct 29, 2003
9.549
9.562
9.516
9.542
42,623
+0.01(+0.07%)
Oct 28, 2003
9.478
9.542
9.478
9.536
55,643
+0.00(+0.00%)
Oct 27, 2003
9.523
9.555
9.497
9.536
15,499
-0.02(-0.20%)
Oct 24, 2003
9.497
9.555
9.484
9.555
24,799
+0.06(+0.68%)
Oct 23, 2003
9.484
9.497
9.458
9.491
24,024
+0.04(+0.41%)
Oct 22, 2003
9.445
9.452
9.420
9.452
33,323
+0.03(+0.34%)
Oct 21, 2003
9.452
9.452
9.407
9.420
20,459
+0.00(+0.00%)
Oct 20, 2003
9.400
9.452
9.394
9.420
69,437
-0.05(-0.48%)
Oct 17, 2003
9.394
9.465
9.394
9.465
19,684
+0.04(+0.41%)
Oct 16, 2003
9.497
9.497
9.426
9.426
31,773
-0.07(-0.75%)
Oct 15, 2003
9.491
9.497
9.465
9.497
23,094
+0.01(+0.14%)
Oct 14, 2003
9.549
9.568
9.471
9.484
49,288
-0.08(-0.81%)
Oct 13, 2003
9.549
9.600
9.549
9.562
16,274
-0.05(-0.47%)
Oct 10, 2003
9.516
9.607
9.510
9.607
33,478
+0.06(+0.61%)
Oct 09, 2003
9.639
9.639
9.568
9.549
40,918
-0.08(-0.80%)
Oct 08, 2003
9.607
9.646
9.607
9.626
33,633
+0.06(+0.67%)
Oct 07, 2003
9.575
9.613
9.516
9.562
39,213
-0.06(-0.60%)
Oct 06, 2003
9.555
9.620
9.555
9.620
25,264
+0.07(+0.74%)
Oct 03, 2003
9.626
9.626
9.549
9.549
40,453
-0.03(-0.34%)
Oct 02, 2003
9.536
9.639
9.536
9.581
50,528
+0.00(+0.00%)
Oct 01, 2003
9.549
9.581
9.549
9.581
34,718
+0.09(+0.95%)
Sep 30, 2003
9.516
9.581
9.491
9.491
55,333
+0.09(+0.96%)
Sep 29, 2003
9.368
9.407
9.368
9.400
10,849
+0.01(+0.07%)
Sep 26, 2003
9.291
9.394
9.291
9.394
22,629
+0.14(+1.46%)
Sep 25, 2003
9.349
9.349
9.310
9.258
126,630
-0.13(-1.37%)
Sep 24, 2003
9.368
9.368
9.368
9.387
23,249
+0.03(+0.34%)
Sep 23, 2003
9.342
9.342
9.342
9.355
18,444
+0.01(+0.14%)
Sep 22, 2003
9.329
9.355
9.291
9.342
97,801
-0.01(-0.14%)
Sep 19, 2003
9.368
9.368
9.329
9.355
75,637
-0.06(-0.62%)
Sep 18, 2003
9.394
9.413
9.375
9.413
17,514
+0.00(+0.00%)
Sep 17, 2003
9.387
9.420
9.375
9.413
27,589
+0.03(+0.27%)
Sep 16, 2003
9.355
9.426
9.381
9.387
59,052
+0.00(+0.00%)
Sep 15, 2003
9.387
9.426
9.355
9.387
54,868
+0.00(+0.00%)
Sep 12, 2003
9.400
9.413
9.362
9.387
25,419
+0.02(+0.21%)
Sep 11, 2003
9.465
9.465
9.284
9.368
118,880
-0.15(-1.56%)
Sep 10, 2003
9.478
9.516
9.452
9.516
29,293
+0.01(+0.07%)
Sep 09, 2003
9.439
9.510
9.420
9.510
34,408
+0.09(+0.96%)
Sep 08, 2003
9.413
9.433
9.368
9.420
44,638
+0.01(+0.07%)
Sep 05, 2003
9.362
9.413
9.362
9.413
28,363
+0.04(+0.41%)
Sep 04, 2003
9.291
9.375
9.291
9.375
40,143
+0.03(+0.35%)
Sep 03, 2003
9.342
9.381
9.291
9.342
58,742
-0.02(-0.21%)
Sep 02, 2003
9.316
9.375
9.258
9.362
115,470
+0.05(+0.48%)
Aug 29, 2003
9.342
9.342
9.271
9.316
33,013
+0.04(+0.42%)
Aug 28, 2003
9.226
9.316
9.226
9.278
32,393
+0.09(+0.98%)
Aug 27, 2003
9.213
9.226
9.104
9.187
37,198
-0.03(-0.28%)
Aug 26, 2003
9.226
9.271
9.142
9.213
61,377
-0.01(-0.14%)
Aug 25, 2003
9.265
9.278
9.155
9.226
39,678
+0.03(+0.28%)
Aug 22, 2003
9.355
9.355
9.194
9.200
70,987
-0.05(-0.49%)
Aug 21, 2003
9.284
9.284
9.194
9.245
27,589
-0.03(-0.28%)
Aug 20, 2003
9.233
9.310
9.233
9.271
36,268
+0.04(+0.42%)
Aug 19, 2003
9.239
9.284
9.226
9.233
44,173
-0.01(-0.07%)
Aug 18, 2003
9.226
9.265
9.200
9.239
32,393
+0.01(+0.07%)
Aug 15, 2003
9.233
9.233
9.233
9.233
13,484
+0.00(+0.00%)
Aug 14, 2003
9.284
9.284
9.200
9.233
58,432
-0.02(-0.21%)
Aug 13, 2003
9.349
9.349
9.252
9.252
98,731
-0.12(-1.31%)
Aug 12, 2003
9.355
9.381
9.323
9.375
83,852
+0.02(+0.21%)
Aug 11, 2003
9.291
9.355
9.291
9.355
74,862
+0.01(+0.07%)
Aug 08, 2003
9.265
9.349
9.265
9.349
46,963
+0.08(+0.91%)
Aug 07, 2003
9.291
9.342
9.258
9.265
63,392
-0.07(-0.76%)
Aug 06, 2003
9.155
9.336
9.142
9.336
71,142
+0.18(+1.97%)
Aug 05, 2003
9.045
9.155
9.033
9.155
109,736
+0.04(+0.42%)
Aug 04, 2003
9.149
9.149
9.039
9.116
95,321
+0.02(+0.21%)
Aug 01, 2003
9.123
9.149
9.071
9.097
104,776
-0.03(-0.28%)
Jul 31, 2003
9.194
9.213
9.104
9.123
95,476
-0.07(-0.77%)
Jul 30, 2003
9.110
9.258
9.110
9.194
139,340
+0.03(+0.35%)
Jul 29, 2003
9.226
9.252
9.162
9.162
96,716
-0.06(-0.63%)
Jul 28, 2003
9.549
9.549
9.033
9.220
257,910
-0.30(-3.18%)
Jul 25, 2003
9.646
9.646
9.516
9.523
70,057
-0.09(-0.94%)
Jul 24, 2003
9.691
9.729
9.613
9.613
66,337
-0.05(-0.53%)
Jul 23, 2003
9.742
9.749
9.658
9.665
35,183
-0.01(-0.13%)
Jul 22, 2003
9.684
9.723
9.620
9.678
81,682
+0.01(+0.13%)
Jul 21, 2003
9.742
9.768
9.581
9.665
98,886
-0.14(-1.38%)
Jul 18, 2003
9.775
9.871
9.723
9.800
44,173
-0.03(-0.26%)
Jul 17, 2003
9.807
9.871
9.742
9.826
75,792
-0.08(-0.78%)
Jul 16, 2003
9.923
9.923
9.716
9.904
111,596
-0.03(-0.32%)
Jul 15, 2003
10.07
10.10
9.936
9.936
71,762
-0.17(-1.66%)
Jul 14, 2003
10.07
10.11
10.07
10.10
20,304
-0.01(-0.06%)
Jul 11, 2003
10.05
10.13
10.05
10.11
42,313
-0.03(-0.25%)
Jul 10, 2003
10.14
10.14
10.08
10.14
24,799
-0.01(-0.06%)
Jul 09, 2003
10.16
10.16
10.07
10.14
58,742
-0.01(-0.06%)
Jul 08, 2003
10.08
10.15
10.08
10.15
69,437
+0.05(+0.51%)
Jul 07, 2003
10.16
10.17
10.09
10.10
74,552
-0.05(-0.51%)
Jul 03, 2003
10.12
10.19
10.10
10.15
49,288
+0.01(+0.13%)
Jul 02, 2003
10.06
10.14
10.03
10.14
57,967
+0.12(+1.16%)
Jul 01, 2003
9.975
10.05
9.936
10.02
106,326
+0.08(+0.84%)
Jun 30, 2003
9.936
9.975
9.891
9.936
60,757
+0.00(+0.00%)
Jun 27, 2003
9.923
9.936
9.910
9.936
75,482
+0.00(+0.00%)
Jun 26, 2003
9.891
9.942
9.871
9.936
91,911
+0.04(+0.39%)
Jun 25, 2003
9.878
9.929
9.839
9.897
101,056
+0.01(+0.13%)
Jun 24, 2003
9.936
9.975
9.858
9.884
88,811
-0.06(-0.65%)
Jun 23, 2003
9.923
9.975
9.923
9.949
31,618
+0.01(+0.06%)
Jun 20, 2003
10.14
10.14
9.871
9.942
102,451
-0.21(-2.10%)
Jun 19, 2003
10.23
10.25
10.14
10.16
65,097
-0.10(-0.94%)
Jun 18, 2003
10.26
10.30
10.22
10.25
46,033
-0.07(-0.69%)
Jun 17, 2003
10.30
10.32
10.26
10.32
113,300
+0.06(+0.57%)
Jun 16, 2003
10.29
10.30
10.26
10.26
86,951
-0.03(-0.25%)
Jun 13, 2003
10.28
10.32
10.26
10.29
31,928
+0.03(+0.31%)
Jun 12, 2003
10.14
10.26
10.12
10.26
108,186
+0.11(+1.08%)
Jun 11, 2003
10.25
10.25
10.10
10.15
156,699
-0.08(-0.76%)
Jun 10, 2003
10.24
10.30
10.21
10.23
56,882
-0.05(-0.44%)
Jun 09, 2003
10.19
10.27
10.19
10.27
80,907
+0.03(+0.25%)
Jun 06, 2003
10.19
10.25
10.16
10.25
47,118
+0.09(+0.89%)
Jun 05, 2003
10.16
10.19
10.16
10.16
41,383
+0.01(+0.13%)
Jun 04, 2003
10.19
10.22
10.14
10.14
91,136
-0.05(-0.44%)
Jun 03, 2003
10.14
10.19
10.08
10.19
105,086
+0.05(+0.45%)
Jun 02, 2003
10.09
10.14
10.03
10.14
64,477
+0.06(+0.64%)
May 30, 2003
10.05
10.08
10.02
10.08
59,982
+0.05(+0.45%)
May 29, 2003
10.03
10.03
9.936
10.03
58,897
-0.01(-0.13%)
May 28, 2003
10.00
10.06
10.00
10.05
81,837
+0.02(+0.19%)
May 27, 2003
9.923
10.04
9.923
10.03
105,086
+0.04(+0.39%)
May 23, 2003
9.968
10.06
9.923
9.987
147,554
+0.01(+0.06%)
May 22, 2003
9.987
10.08
9.936
9.981
83,697
-0.01(-0.06%)
May 21, 2003
9.942
9.994
9.936
9.987
139,185
+0.03(+0.26%)
May 20, 2003
9.891
9.962
9.846
9.962
94,546
+0.07(+0.72%)
May 19, 2003
9.884
9.891
9.839
9.891
64,942
+0.07(+0.72%)
May 16, 2003
9.826
9.871
9.807
9.820
135,775
-0.01(-0.07%)
May 15, 2003
9.871
9.871
9.820
9.826
46,963
-0.03(-0.33%)
May 14, 2003
9.878
9.891
9.846
9.858
45,568
-0.02(-0.20%)
May 13, 2003
9.904
9.923
9.871
9.878
109,116
-0.06(-0.65%)
May 12, 2003
9.897
9.949
9.878
9.942
100,281
+0.04(+0.39%)
May 09, 2003
9.871
9.916
9.871
9.904
53,163
+0.03(+0.26%)
May 08, 2003
9.904
9.916
9.871
9.878
44,638
-0.03(-0.26%)
May 07, 2003
9.858
9.923
9.858
9.904
61,687
-0.01(-0.07%)
May 06, 2003
9.846
9.916
9.833
9.910
54,248
+0.05(+0.46%)
May 05, 2003
9.781
9.865
9.768
9.865
53,938
+0.06(+0.59%)
May 02, 2003
9.787
9.807
9.755
9.807
30,533
+0.06(+0.60%)
May 01, 2003
9.762
9.794
9.736
9.749
43,243
+0.02(+0.20%)
Apr 30, 2003
9.762
9.762
9.729
9.729
31,618
+0.01(+0.07%)
Apr 29, 2003
9.729
9.736
9.697
9.723
45,878
-0.01(-0.13%)
Apr 28, 2003
9.729
9.736
9.697
9.736
33,943
+0.05(+0.47%)
Apr 25, 2003
9.755
9.762
9.691
9.691
68,972
-0.02(-0.20%)
Apr 24, 2003
9.742
9.762
9.704
9.710
70,367
-0.05(-0.46%)
Apr 23, 2003
9.710
9.755
9.691
9.755
48,203
+0.06(+0.60%)
Apr 22, 2003
9.697
9.742
9.697
9.697
51,768
-0.02(-0.20%)
Apr 21, 2003
9.704
9.716
9.671
9.716
19,064
+0.01(+0.13%)
Apr 17, 2003
9.678
9.704
9.665
9.704
36,733
+0.00(+0.00%)
Apr 16, 2003
9.658
9.704
9.652
9.704
28,673
+0.02(+0.20%)
Apr 15, 2003
9.684
9.684
9.652
9.684
39,833
+0.03(+0.33%)
Apr 14, 2003
9.710
9.710
9.652
9.652
51,613
-0.06(-0.60%)
Apr 11, 2003
9.658
9.710
9.613
9.710
76,877
+0.02(+0.20%)
Apr 10, 2003
9.665
9.704
9.639
9.691
28,208
+0.03(+0.27%)
Apr 09, 2003
9.646
9.665
9.620
9.665
35,183
+0.05(+0.47%)
Apr 08, 2003
9.652
9.658
9.613
9.620
52,233
-0.01(-0.13%)
Apr 07, 2003
9.646
9.646
9.607
9.633
59,982
-0.01(-0.13%)
Apr 04, 2003
9.620
9.646
9.620
9.646
39,523
+0.03(+0.27%)
Apr 03, 2003
9.665
9.665
9.613
9.620
37,508
+0.00(+0.00%)
Apr 02, 2003
9.710
9.710
9.607
9.620
67,732
-0.09(-0.93%)
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.