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
)
11.78
+0.15 (+1.29%)
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 (%)
Mar 31, 2005
8.839
8.962
8.839
8.962
59,362
+0.17(+1.98%)
Mar 30, 2005
8.729
8.787
8.729
8.787
63,547
+0.06(+0.74%)
Mar 29, 2005
8.781
8.787
8.723
8.723
42,313
-0.03(-0.37%)
Mar 28, 2005
8.775
8.794
8.716
8.755
78,892
-0.02(-0.22%)
Mar 24, 2005
8.762
8.807
8.742
8.775
58,742
-0.02(-0.22%)
Mar 23, 2005
8.929
8.929
8.749
8.794
60,757
-0.16(-1.80%)
Mar 22, 2005
9.000
9.020
8.936
8.955
41,538
-0.04(-0.43%)
Mar 21, 2005
9.033
9.078
8.968
8.994
87,416
-0.04(-0.43%)
Mar 18, 2005
9.091
9.104
9.033
9.033
72,537
-0.04(-0.43%)
Mar 17, 2005
9.045
9.104
9.045
9.071
45,878
+0.03(+0.29%)
Mar 16, 2005
9.065
9.104
9.026
9.045
98,731
-0.08(-0.85%)
Mar 15, 2005
9.181
9.181
9.097
9.123
72,382
-0.03(-0.28%)
Mar 14, 2005
9.258
9.258
9.149
9.149
45,723
-0.11(-1.18%)
Mar 11, 2005
9.355
9.355
9.252
9.258
42,468
-0.12(-1.24%)
Mar 10, 2005
9.355
9.394
9.323
9.375
76,877
-0.01(-0.07%)
Mar 09, 2005
9.497
9.497
9.316
9.381
104,311
-0.09(-0.95%)
Mar 08, 2005
9.478
9.516
9.426
9.471
67,732
-0.04(-0.41%)
Mar 07, 2005
9.452
9.516
9.452
9.510
29,603
+0.03(+0.27%)
Mar 04, 2005
9.452
9.516
9.452
9.484
36,888
+0.02(+0.20%)
Mar 03, 2005
9.484
9.523
9.452
9.465
84,471
-0.02(-0.20%)
Mar 02, 2005
9.497
9.497
9.465
9.484
46,498
+0.00(+0.00%)
Mar 01, 2005
9.516
9.516
9.471
9.484
58,742
-0.01(-0.14%)
Feb 28, 2005
9.600
9.600
9.484
9.497
98,731
-0.03(-0.27%)
Feb 25, 2005
9.510
9.549
9.465
9.523
49,908
+0.06(+0.61%)
Feb 24, 2005
9.484
9.542
9.426
9.465
39,988
+0.07(+0.76%)
Feb 23, 2005
9.368
9.439
9.368
9.394
65,562
+0.00(+0.00%)
Feb 22, 2005
9.516
9.516
9.375
9.394
56,727
-0.09(-0.95%)
Feb 18, 2005
9.452
9.504
9.387
9.484
69,902
-0.07(-0.74%)
Feb 17, 2005
9.549
9.613
9.484
9.555
55,488
-0.03(-0.27%)
Feb 16, 2005
9.594
9.594
9.536
9.581
64,787
+0.00(+0.00%)
Feb 15, 2005
9.575
9.587
9.536
9.581
42,003
+0.03(+0.34%)
Feb 14, 2005
9.562
9.562
9.529
9.549
39,523
-0.01(-0.13%)
Feb 11, 2005
9.497
9.587
9.497
9.562
48,048
-0.05(-0.54%)
Feb 10, 2005
9.600
9.613
9.581
9.613
21,854
+0.01(+0.13%)
Feb 09, 2005
9.562
9.600
9.562
9.600
39,058
+0.05(+0.54%)
Feb 08, 2005
9.516
9.568
9.491
9.549
80,597
-0.01(-0.07%)
Feb 07, 2005
9.575
9.581
9.555
9.555
67,267
-0.01(-0.07%)
Feb 04, 2005
9.633
9.646
9.536
9.562
114,230
-0.07(-0.74%)
Feb 03, 2005
9.504
9.633
9.471
9.633
58,277
+0.10(+1.08%)
Feb 02, 2005
9.510
9.529
9.452
9.529
60,602
+0.05(+0.54%)
Feb 01, 2005
9.510
9.510
9.452
9.478
53,163
+0.03(+0.27%)
Jan 31, 2005
9.426
9.484
9.426
9.452
71,297
+0.03(+0.34%)
Jan 28, 2005
9.323
9.426
9.323
9.420
52,698
+0.10(+1.04%)
Jan 27, 2005
9.355
9.413
9.316
9.323
67,577
+0.00(+0.00%)
Jan 26, 2005
9.265
9.368
9.265
9.323
79,667
+0.02(+0.21%)
Jan 25, 2005
9.284
9.336
9.284
9.304
55,488
-0.01(-0.14%)
Jan 24, 2005
9.329
9.355
9.278
9.316
57,812
-0.01(-0.14%)
Jan 21, 2005
9.291
9.349
9.265
9.329
62,617
+0.04(+0.42%)
Jan 20, 2005
9.323
9.381
9.291
9.291
39,833
-0.03(-0.35%)
Jan 19, 2005
9.375
9.400
9.310
9.323
66,337
-0.01(-0.10%)
Jan 18, 2005
9.291
9.355
9.291
9.333
43,243
+0.02(+0.24%)
Jan 14, 2005
9.316
9.368
9.304
9.310
61,997
-0.01(-0.07%)
Jan 13, 2005
9.316
9.387
9.304
9.316
56,107
-0.05(-0.48%)
Jan 12, 2005
9.368
9.381
9.323
9.362
40,763
-0.03(-0.34%)
Jan 11, 2005
9.413
9.413
9.381
9.394
49,908
-0.05(-0.55%)
Jan 10, 2005
9.420
9.484
9.381
9.445
66,182
+0.01(+0.14%)
Jan 07, 2005
9.349
9.491
9.349
9.433
64,167
+0.08(+0.90%)
Jan 06, 2005
9.252
9.349
9.252
9.349
40,763
+0.11(+1.19%)
Jan 05, 2005
9.155
9.265
9.097
9.239
62,927
+0.10(+1.06%)
Jan 04, 2005
9.129
9.175
9.104
9.142
68,662
+0.04(+0.43%)
Jan 03, 2005
9.091
9.123
9.045
9.104
43,243
+0.01(+0.07%)
Dec 31, 2004
9.020
9.097
9.013
9.097
97,181
+0.06(+0.64%)
Dec 30, 2004
9.065
9.071
9.033
9.039
98,266
+0.04(+0.43%)
Dec 29, 2004
9.013
9.065
8.987
9.000
161,814
+0.01(+0.07%)
Dec 28, 2004
8.968
9.007
8.949
8.994
95,321
+0.03(+0.36%)
Dec 27, 2004
9.033
9.045
8.962
8.962
105,861
-0.06(-0.64%)
Dec 23, 2004
9.033
9.065
8.987
9.020
116,245
-0.03(-0.36%)
Dec 22, 2004
9.065
9.097
9.013
9.052
95,476
+0.01(+0.07%)
Dec 21, 2004
9.110
9.136
9.045
9.045
114,850
-0.08(-0.92%)
Dec 20, 2004
9.116
9.149
9.078
9.129
104,776
+0.01(+0.14%)
Dec 17, 2004
9.136
9.149
9.058
9.116
75,017
-0.04(-0.42%)
Dec 16, 2004
9.168
9.187
9.129
9.155
119,655
-0.01(-0.14%)
Dec 15, 2004
9.136
9.207
9.129
9.168
73,777
+0.02(+0.21%)
Dec 14, 2004
9.142
9.181
9.110
9.149
121,825
-0.07(-0.77%)
Dec 13, 2004
9.258
9.258
9.116
9.220
134,225
-0.14(-1.45%)
Dec 10, 2004
9.278
9.355
9.271
9.355
40,608
+0.09(+0.97%)
Dec 09, 2004
9.291
9.329
9.265
9.265
58,277
-0.03(-0.35%)
Dec 08, 2004
9.323
9.336
9.271
9.297
72,382
-0.01(-0.07%)
Dec 07, 2004
9.304
9.355
9.265
9.304
75,637
-0.01(-0.14%)
Dec 06, 2004
9.336
9.355
9.304
9.316
66,957
-0.02(-0.21%)
Dec 03, 2004
9.355
9.355
9.304
9.336
66,957
+0.05(+0.56%)
Dec 02, 2004
9.304
9.381
9.239
9.284
96,406
-0.10(-1.10%)
Dec 01, 2004
9.394
9.394
9.310
9.387
75,637
+0.06(+0.62%)
Nov 30, 2004
9.387
9.387
9.258
9.329
79,047
-0.03(-0.28%)
Nov 29, 2004
9.413
9.445
9.355
9.355
35,803
-0.10(-1.02%)
Nov 26, 2004
9.471
9.471
9.439
9.452
15,809
+0.02(+0.21%)
Nov 24, 2004
9.426
9.439
9.381
9.433
57,657
+0.01(+0.07%)
Nov 23, 2004
9.420
9.478
9.387
9.426
43,708
-0.01(-0.07%)
Nov 22, 2004
9.375
9.458
9.375
9.433
50,838
+0.06(+0.62%)
Nov 19, 2004
9.439
9.439
9.368
9.375
81,527
-0.06(-0.68%)
Nov 18, 2004
9.510
9.510
9.433
9.439
42,623
-0.05(-0.54%)
Nov 17, 2004
9.445
9.510
9.407
9.491
61,687
-0.02(-0.20%)
Nov 16, 2004
9.581
9.581
9.458
9.510
64,787
-0.03(-0.34%)
Nov 15, 2004
9.452
9.549
9.426
9.542
54,868
+0.07(+0.75%)
Nov 12, 2004
9.400
9.471
9.342
9.471
41,538
+0.13(+1.38%)
Nov 11, 2004
9.336
9.400
9.316
9.342
77,807
+0.02(+0.21%)
Nov 10, 2004
9.278
9.342
9.271
9.323
57,502
-0.01(-0.07%)
Nov 09, 2004
9.265
9.407
9.226
9.329
105,861
+0.08(+0.84%)
Nov 08, 2004
9.400
9.400
9.175
9.252
175,608
-0.16(-1.71%)
Nov 05, 2004
9.620
9.639
9.413
9.413
108,496
-0.29(-2.99%)
Nov 04, 2004
9.671
9.704
9.665
9.704
35,028
+0.05(+0.53%)
Nov 03, 2004
9.671
9.671
9.626
9.652
43,553
+0.00(+0.00%)
Nov 02, 2004
9.639
9.678
9.600
9.652
84,161
+0.01(+0.13%)
Nov 01, 2004
9.613
9.658
9.600
9.639
85,246
+0.03(+0.34%)
Oct 29, 2004
9.729
9.729
9.600
9.607
71,142
-0.07(-0.73%)
Oct 28, 2004
9.639
9.678
9.633
9.678
19,994
+0.01(+0.07%)
Oct 27, 2004
9.646
9.678
9.607
9.671
97,801
+0.05(+0.47%)
Oct 26, 2004
9.697
9.710
9.626
9.626
93,771
-0.01(-0.07%)
Oct 25, 2004
9.678
9.684
9.613
9.633
59,672
-0.04(-0.40%)
Oct 22, 2004
9.658
9.671
9.633
9.671
53,938
+0.04(+0.40%)
Oct 21, 2004
9.620
9.646
9.613
9.633
28,828
+0.01(+0.13%)
Oct 20, 2004
9.581
9.671
9.581
9.620
48,048
-0.02(-0.20%)
Oct 19, 2004
9.633
9.671
9.620
9.639
35,648
+0.00(+0.00%)
Oct 18, 2004
9.587
9.658
9.555
9.639
52,853
+0.05(+0.54%)
Oct 15, 2004
9.639
9.658
9.587
9.587
67,732
-0.05(-0.54%)
Oct 14, 2004
9.568
9.658
9.568
9.639
47,738
+0.04(+0.40%)
Oct 13, 2004
9.658
9.684
9.594
9.600
97,336
-0.06(-0.60%)
Oct 12, 2004
9.575
9.678
9.575
9.658
82,302
+0.05(+0.54%)
Oct 11, 2004
9.581
9.646
9.581
9.607
19,684
+0.00(+0.00%)
Oct 08, 2004
9.575
9.658
9.575
9.607
50,218
+0.03(+0.34%)
Oct 07, 2004
9.600
9.600
9.523
9.575
36,888
-0.01(-0.07%)
Oct 06, 2004
9.536
9.594
9.536
9.581
33,323
+0.03(+0.34%)
Oct 05, 2004
9.510
9.549
9.484
9.549
37,663
+0.05(+0.54%)
Oct 04, 2004
9.452
9.504
9.433
9.497
48,513
+0.01(+0.14%)
Oct 01, 2004
9.594
9.594
9.452
9.484
78,737
-0.08(-0.88%)
Sep 30, 2004
9.581
9.594
9.484
9.568
84,626
-0.01(-0.13%)
Sep 29, 2004
9.587
9.600
9.549
9.581
58,432
-0.06(-0.67%)
Sep 28, 2004
9.652
9.658
9.613
9.646
48,048
+0.02(+0.20%)
Sep 27, 2004
9.607
9.652
9.562
9.626
73,622
+0.05(+0.47%)
Sep 24, 2004
9.646
9.646
9.510
9.581
79,667
-0.03(-0.27%)
Sep 23, 2004
9.581
9.613
9.568
9.607
44,638
+0.04(+0.40%)
Sep 22, 2004
9.536
9.568
9.510
9.568
44,793
+0.00(+0.00%)
Sep 21, 2004
9.510
9.575
9.465
9.568
65,562
+0.05(+0.47%)
Sep 20, 2004
9.484
9.536
9.413
9.523
60,602
+0.07(+0.75%)
Sep 17, 2004
9.426
9.452
9.413
9.452
37,973
+0.03(+0.27%)
Sep 16, 2004
9.394
9.458
9.394
9.426
113,920
+0.03(+0.34%)
Sep 15, 2004
9.458
9.458
9.394
9.394
55,333
-0.06(-0.68%)
Sep 14, 2004
9.368
9.465
9.368
9.458
50,063
+0.06(+0.69%)
Sep 13, 2004
9.497
9.497
9.394
9.394
68,507
-0.13(-1.36%)
Sep 10, 2004
9.478
9.523
9.452
9.523
62,927
+0.08(+0.82%)
Sep 09, 2004
9.394
9.458
9.362
9.445
52,078
+0.06(+0.62%)
Sep 08, 2004
9.400
9.413
9.342
9.387
54,248
-0.01(-0.14%)
Sep 07, 2004
9.355
9.439
9.355
9.400
52,388
+0.06(+0.62%)
Sep 03, 2004
9.349
9.349
9.258
9.342
74,397
-0.01(-0.07%)
Sep 02, 2004
9.484
9.484
9.323
9.349
98,111
-0.12(-1.23%)
Sep 01, 2004
9.562
9.562
9.420
9.465
74,862
-0.03(-0.27%)
Aug 31, 2004
9.452
9.491
9.407
9.491
39,678
+0.08(+0.82%)
Aug 30, 2004
9.368
9.445
9.368
9.413
52,698
-0.01(-0.07%)
Aug 27, 2004
9.407
9.420
9.362
9.420
49,288
+0.06(+0.69%)
Aug 26, 2004
9.362
9.394
9.329
9.355
46,963
-0.01(-0.07%)
Aug 25, 2004
9.297
9.362
9.291
9.362
44,793
+0.06(+0.69%)
Aug 24, 2004
9.291
9.316
9.271
9.297
54,403
+0.00(+0.00%)
Aug 23, 2004
9.258
9.297
9.233
9.297
59,982
+0.01(+0.14%)
Aug 20, 2004
9.323
9.323
9.245
9.284
60,912
-0.03(-0.35%)
Aug 19, 2004
9.278
9.323
9.271
9.316
30,533
+0.05(+0.56%)
Aug 18, 2004
9.284
9.323
9.245
9.265
48,048
-0.02(-0.21%)
Aug 17, 2004
9.200
9.284
9.194
9.284
43,088
+0.09(+0.98%)
Aug 16, 2004
9.220
9.233
9.187
9.194
29,603
-0.01(-0.14%)
Aug 13, 2004
9.187
9.220
9.136
9.207
56,417
+0.08(+0.85%)
Aug 12, 2004
9.110
9.129
9.078
9.129
42,313
+0.01(+0.14%)
Aug 11, 2004
9.052
9.116
9.045
9.116
86,951
-0.01(-0.07%)
Aug 10, 2004
9.181
9.200
9.123
9.123
55,178
-0.03(-0.28%)
Aug 09, 2004
9.181
9.181
9.136
9.149
41,848
-0.03(-0.35%)
Aug 06, 2004
9.155
9.213
9.149
9.181
95,166
+0.05(+0.49%)
Aug 05, 2004
9.129
9.162
9.104
9.136
52,233
+0.04(+0.43%)
Aug 04, 2004
9.097
9.123
9.058
9.097
29,603
+0.01(+0.07%)
Aug 03, 2004
9.045
9.091
9.033
9.091
33,323
+0.06(+0.71%)
Aug 02, 2004
9.007
9.065
8.981
9.026
91,136
+0.05(+0.58%)
Jul 30, 2004
8.955
9.020
8.936
8.975
67,422
+0.03(+0.29%)
Jul 29, 2004
8.910
8.949
8.891
8.949
56,262
+0.04(+0.43%)
Jul 28, 2004
8.936
8.942
8.878
8.910
101,831
-0.02(-0.22%)
Jul 27, 2004
8.871
8.949
8.865
8.929
97,491
+0.05(+0.51%)
Jul 26, 2004
8.916
8.923
8.845
8.884
54,248
-0.02(-0.22%)
Jul 23, 2004
8.878
8.910
8.865
8.904
41,538
+0.01(+0.07%)
Jul 22, 2004
8.865
8.910
8.852
8.897
42,313
-0.01(-0.07%)
Jul 21, 2004
8.955
8.975
8.891
8.904
71,762
-0.05(-0.58%)
Jul 20, 2004
9.065
9.065
8.929
8.955
78,892
-0.08(-0.93%)
Jul 19, 2004
8.994
9.039
8.968
9.039
57,812
+0.03(+0.36%)
Jul 16, 2004
8.955
9.013
8.955
9.007
29,293
+0.06(+0.72%)
Jul 15, 2004
8.968
9.000
8.936
8.942
68,817
-0.02(-0.22%)
Jul 14, 2004
8.929
8.975
8.929
8.962
66,802
+0.05(+0.51%)
Jul 13, 2004
8.968
9.013
8.897
8.916
61,222
-0.10(-1.14%)
Jul 12, 2004
9.026
9.052
8.981
9.020
52,698
-0.01(-0.07%)
Jul 09, 2004
8.987
9.026
8.955
9.026
32,858
+0.01(+0.07%)
Jul 08, 2004
9.013
9.020
8.955
9.020
44,173
+0.04(+0.43%)
Jul 07, 2004
8.910
8.981
8.891
8.981
48,358
+0.08(+0.94%)
Jul 06, 2004
8.833
8.897
8.833
8.897
39,988
+0.04(+0.44%)
Jul 02, 2004
8.710
8.865
8.710
8.858
73,622
+0.15(+1.70%)
Jul 01, 2004
8.736
8.742
8.704
8.710
67,887
+0.03(+0.37%)
Jun 30, 2004
8.639
8.716
8.620
8.678
82,767
+0.06(+0.67%)
Jun 29, 2004
8.645
8.645
8.581
8.620
36,423
-0.03(-0.30%)
Jun 28, 2004
8.697
8.704
8.613
8.645
82,612
-0.03(-0.37%)
Jun 25, 2004
8.704
8.710
8.652
8.678
44,328
-0.02(-0.22%)
Jun 24, 2004
8.652
8.736
8.652
8.697
74,862
+0.05(+0.60%)
Jun 23, 2004
8.645
8.678
8.607
8.645
58,587
-0.01(-0.07%)
Jun 22, 2004
8.620
8.652
8.594
8.652
40,918
+0.03(+0.30%)
Jun 21, 2004
8.587
8.639
8.587
8.626
31,308
+0.01(+0.07%)
Jun 18, 2004
8.620
8.620
8.568
8.620
70,057
+0.00(+0.00%)
Jun 17, 2004
8.626
8.639
8.562
8.620
71,762
-0.03(-0.37%)
Jun 16, 2004
8.729
8.742
8.581
8.652
103,536
-0.10(-1.11%)
Jun 15, 2004
8.678
8.749
8.626
8.749
92,066
+0.12(+1.42%)
Jun 14, 2004
8.736
8.736
8.594
8.626
66,182
-0.15(-1.69%)
Jun 10, 2004
8.807
8.826
8.742
8.775
77,342
-0.04(-0.44%)
Jun 09, 2004
8.813
8.820
8.749
8.813
58,587
+0.00(+0.00%)
Jun 08, 2004
8.865
8.871
8.781
8.813
45,103
+0.01(+0.07%)
Jun 07, 2004
8.884
8.884
8.807
8.807
45,878
-0.06(-0.73%)
Jun 04, 2004
8.839
8.878
8.826
8.871
29,448
+0.04(+0.44%)
Jun 03, 2004
8.839
8.884
8.820
8.833
48,358
-0.04(-0.44%)
Jun 02, 2004
8.897
8.897
8.852
8.871
43,863
-0.01(-0.15%)
Jun 01, 2004
8.929
8.929
8.839
8.884
51,303
+0.03(+0.29%)
May 28, 2004
8.916
8.923
8.852
8.858
55,488
-0.03(-0.29%)
May 27, 2004
8.865
8.904
8.833
8.884
63,237
+0.06(+0.73%)
May 26, 2004
8.691
8.852
8.678
8.820
81,062
+0.13(+1.48%)
May 25, 2004
8.587
8.710
8.562
8.691
81,992
+0.13(+1.51%)
May 24, 2004
8.529
8.568
8.504
8.562
89,431
+0.03(+0.30%)
May 21, 2004
8.516
8.542
8.465
8.536
58,587
+0.05(+0.61%)
May 20, 2004
8.523
8.536
8.445
8.484
115,780
-0.05(-0.53%)
May 19, 2004
8.504
8.529
8.497
8.529
61,532
+0.03(+0.38%)
May 18, 2004
8.510
8.536
8.497
8.497
56,417
-0.01(-0.15%)
May 17, 2004
8.510
8.510
8.439
8.510
51,148
+0.00(+0.00%)
May 14, 2004
8.400
8.510
8.400
8.510
85,556
+0.11(+1.31%)
May 13, 2004
8.387
8.433
8.374
8.400
165,534
-0.14(-1.66%)
May 12, 2004
8.549
8.575
8.420
8.542
134,380
-0.01(-0.08%)
May 11, 2004
8.465
8.555
8.433
8.549
100,746
+0.12(+1.45%)
May 10, 2004
8.613
8.645
8.426
8.426
142,904
-0.23(-2.68%)
May 07, 2004
8.749
8.749
8.626
8.658
108,651
-0.13(-1.47%)
May 06, 2004
8.949
8.949
8.781
8.787
57,657
-0.15(-1.66%)
May 05, 2004
8.962
9.516
8.904
8.936
83,542
+0.01(+0.07%)
May 04, 2004
8.936
8.949
8.904
8.929
65,562
+0.00(+0.00%)
May 03, 2004
8.904
8.936
8.865
8.929
72,692
+0.08(+0.87%)
Apr 30, 2004
8.839
8.878
8.794
8.852
44,948
+0.05(+0.51%)
Apr 29, 2004
8.826
8.852
8.775
8.807
80,287
-0.03(-0.36%)
Apr 28, 2004
8.807
8.839
8.775
8.839
57,502
+0.03(+0.37%)
Apr 27, 2004
8.904
8.904
8.781
8.807
80,752
-0.04(-0.44%)
Apr 26, 2004
8.923
9.000
8.845
8.845
107,876
-0.14(-1.58%)
Apr 23, 2004
9.142
9.142
8.968
8.987
57,657
-0.15(-1.69%)
Apr 22, 2004
9.084
9.142
9.026
9.142
68,507
+0.10(+1.07%)
Apr 21, 2004
9.110
9.110
8.968
9.045
89,741
-0.05(-0.57%)
Apr 20, 2004
9.162
9.207
9.097
9.097
82,767
-0.12(-1.33%)
Apr 19, 2004
9.194
9.226
9.168
9.220
49,133
+0.03(+0.28%)
Apr 16, 2004
9.097
9.213
9.097
9.194
66,802
+0.06(+0.71%)
Apr 15, 2004
9.142
9.155
9.078
9.129
65,872
-0.01(-0.14%)
Apr 14, 2004
9.194
9.226
9.078
9.142
128,800
-0.05(-0.56%)
Apr 13, 2004
9.304
9.323
9.155
9.194
92,221
-0.21(-2.20%)
Apr 12, 2004
9.516
9.529
9.387
9.400
103,071
-0.08(-0.88%)
Apr 08, 2004
9.516
9.523
9.465
9.484
46,963
-0.01(-0.14%)
Apr 07, 2004
9.426
9.542
9.426
9.497
51,923
+0.01(+0.07%)
Apr 06, 2004
9.497
9.516
9.387
9.491
52,233
-0.07(-0.74%)
Apr 05, 2004
9.833
9.833
9.484
9.562
212,032
-0.29(-2.95%)
Apr 02, 2004
9.994
10.01
9.839
9.852
90,826
-0.21(-2.05%)
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.