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, 2011
8.634
8.672
8.621
8.634
37,403
-0.03(-0.30%)
Mar 30, 2011
8.711
8.730
8.659
8.659
45,232
-0.06(-0.74%)
Mar 29, 2011
8.666
8.724
8.666
8.724
30,998
+0.03(+0.37%)
Mar 28, 2011
8.705
8.705
8.666
8.692
64,685
+0.01(+0.15%)
Mar 25, 2011
8.601
8.679
8.595
8.679
79,428
+0.08(+0.90%)
Mar 24, 2011
8.621
8.640
8.588
8.601
69,571
+0.02(+0.22%)
Mar 23, 2011
8.556
8.595
8.543
8.582
78,465
+0.06(+0.69%)
Mar 22, 2011
8.595
8.601
8.524
8.524
79,104
-0.10(-1.20%)
Mar 21, 2011
8.592
8.627
8.569
8.627
51,709
+0.01(+0.15%)
Mar 18, 2011
8.595
8.614
8.556
8.614
25,298
+0.02(+0.23%)
Mar 17, 2011
8.537
8.595
8.492
8.595
53,414
+0.08(+0.99%)
Mar 16, 2011
8.537
8.588
8.492
8.511
57,745
-0.06(-0.68%)
Mar 15, 2011
8.556
8.582
8.512
8.569
97,458
+0.06(+0.67%)
Mar 14, 2011
8.498
8.537
8.492
8.512
46,946
+0.03(+0.32%)
Mar 11, 2011
8.543
8.550
8.485
8.485
87,187
-0.07(-0.83%)
Mar 10, 2011
8.524
8.614
8.524
8.556
69,023
-0.01(-0.08%)
Mar 09, 2011
8.588
8.595
8.543
8.563
83,925
+0.01(+0.08%)
Mar 08, 2011
8.582
8.628
8.556
8.556
85,498
-0.05(-0.53%)
Mar 07, 2011
8.634
8.705
8.601
8.601
74,258
-0.06(-0.74%)
Mar 04, 2011
8.608
8.685
8.588
8.666
101,630
+0.06(+0.75%)
Mar 03, 2011
8.679
8.685
8.583
8.601
107,616
-0.08(-0.89%)
Mar 02, 2011
8.666
8.711
8.646
8.679
49,702
+0.03(+0.30%)
Mar 01, 2011
8.640
8.672
8.608
8.653
59,413
+0.03(+0.30%)
Feb 28, 2011
8.543
8.627
8.530
8.627
51,527
+0.10(+1.13%)
Feb 25, 2011
8.563
8.634
8.511
8.530
69,570
-0.05(-0.60%)
Feb 24, 2011
8.511
8.614
8.511
8.582
43,191
+0.06(+0.68%)
Feb 23, 2011
8.466
8.576
8.466
8.524
74,272
+0.06(+0.76%)
Feb 22, 2011
8.511
8.511
8.453
8.459
83,905
-0.10(-1.13%)
Feb 18, 2011
8.537
8.569
8.530
8.556
53,990
+0.01(+0.15%)
Feb 17, 2011
8.550
8.601
8.517
8.543
119,584
-0.03(-0.30%)
Feb 16, 2011
8.543
8.659
8.530
8.569
94,237
+0.01(+0.15%)
Feb 15, 2011
8.485
8.653
8.479
8.556
129,573
+0.07(+0.84%)
Feb 14, 2011
8.582
8.601
8.453
8.485
141,379
-0.14(-1.57%)
Feb 11, 2011
8.582
8.666
8.556
8.621
69,750
+0.02(+0.22%)
Feb 10, 2011
8.537
8.646
8.537
8.601
63,279
+0.03(+0.38%)
Feb 09, 2011
8.582
8.621
8.543
8.569
61,387
-0.05(-0.60%)
Feb 08, 2011
8.543
8.627
8.537
8.621
65,832
+0.08(+0.91%)
Feb 07, 2011
8.556
8.608
8.524
8.543
80,497
-0.03(-0.38%)
Feb 04, 2011
8.550
8.582
8.530
8.576
66,839
+0.01(+0.08%)
Feb 03, 2011
8.601
8.646
8.569
8.569
86,667
-0.08(-0.90%)
Feb 02, 2011
8.730
8.737
8.646
8.646
78,375
-0.02(-0.22%)
Feb 01, 2011
8.730
8.776
8.663
8.666
106,828
-0.03(-0.30%)
Jan 31, 2011
8.627
8.769
8.595
8.692
75,815
+0.06(+0.75%)
Jan 28, 2011
8.679
8.711
8.588
8.627
127,853
-0.07(-0.82%)
Jan 27, 2011
8.705
8.743
8.640
8.699
69,226
-0.01(-0.07%)
Jan 26, 2011
8.679
8.711
8.672
8.705
76,953
+0.03(+0.30%)
Jan 25, 2011
8.614
8.724
8.588
8.679
168,699
+0.06(+0.75%)
Jan 24, 2011
8.550
8.679
8.543
8.614
129,225
+0.06(+0.75%)
Jan 21, 2011
8.472
8.595
8.472
8.550
155,797
+0.08(+0.99%)
Jan 20, 2011
8.311
8.472
8.253
8.466
245,029
+0.15(+1.86%)
Jan 19, 2011
8.305
8.369
8.234
8.311
180,898
+0.01(+0.16%)
Jan 18, 2011
8.195
8.472
8.066
8.298
234,049
+0.15(+1.82%)
Jan 14, 2011
8.279
8.279
8.066
8.150
611,531
-0.17(-2.09%)
Jan 13, 2011
8.414
8.434
8.285
8.324
192,695
-0.12(-1.38%)
Jan 12, 2011
8.517
8.537
8.421
8.440
80,775
-0.14(-1.58%)
Jan 11, 2011
8.550
8.646
8.550
8.576
99,212
+0.02(+0.23%)
Jan 10, 2011
8.653
8.685
8.550
8.556
81,401
-0.10(-1.19%)
Jan 07, 2011
8.646
8.679
8.646
8.659
49,917
+0.02(+0.19%)
Jan 06, 2011
8.685
8.698
8.640
8.643
92,162
-0.09(-1.00%)
Jan 05, 2011
8.834
8.834
8.705
8.730
72,325
-0.09(-1.02%)
Jan 04, 2011
8.756
8.859
8.756
8.821
99,940
+0.03(+0.37%)
Jan 03, 2011
8.763
8.827
8.685
8.788
75,913
+0.01(+0.15%)
Dec 31, 2010
8.679
8.808
8.653
8.776
127,408
+0.14(+1.57%)
Dec 30, 2010
8.524
8.640
8.512
8.640
85,701
+0.10(+1.21%)
Dec 29, 2010
8.601
8.614
8.498
8.537
106,412
-0.03(-0.38%)
Dec 28, 2010
8.569
8.601
8.505
8.569
155,363
+0.05(+0.53%)
Dec 27, 2010
8.582
8.588
8.511
8.524
59,391
-0.03(-0.38%)
Dec 23, 2010
8.550
8.705
8.530
8.556
163,197
-0.03(-0.30%)
Dec 22, 2010
8.550
8.666
8.522
8.582
181,069
-0.01(-0.15%)
Dec 21, 2010
8.530
8.595
8.453
8.595
145,455
+0.06(+0.76%)
Dec 20, 2010
8.840
8.859
8.530
8.530
324,922
-0.34(-3.85%)
Dec 17, 2010
8.659
8.924
8.659
8.872
255,122
+0.14(+1.55%)
Dec 16, 2010
8.485
8.743
8.446
8.737
138,560
+0.25(+2.97%)
Dec 15, 2010
8.298
8.505
8.272
8.485
205,222
+0.17(+2.02%)
Dec 14, 2010
8.498
8.498
8.305
8.317
327,753
-0.21(-2.42%)
Dec 13, 2010
8.582
8.582
8.459
8.524
162,247
-0.06(-0.68%)
Dec 10, 2010
8.659
8.666
8.492
8.582
95,813
-0.03(-0.37%)
Dec 09, 2010
8.640
8.711
8.582
8.614
206,727
-0.03(-0.30%)
Dec 08, 2010
8.776
8.776
8.614
8.640
148,632
-0.14(-1.54%)
Dec 07, 2010
8.866
8.885
8.608
8.776
390,051
-0.13(-1.45%)
Dec 06, 2010
9.105
9.105
8.885
8.905
102,699
-0.17(-1.92%)
Dec 03, 2010
9.079
9.143
9.053
9.079
58,749
-0.00(-0.04%)
Dec 02, 2010
9.098
9.227
9.040
9.082
126,266
-0.04(-0.39%)
Dec 01, 2010
9.227
9.247
9.079
9.118
95,238
-0.05(-0.56%)
Nov 30, 2010
9.150
9.195
9.143
9.169
39,486
+0.01(+0.14%)
Nov 29, 2010
9.118
9.195
9.118
9.156
103,663
+0.03(+0.28%)
Nov 26, 2010
9.137
9.189
9.046
9.130
54,229
-0.03(-0.28%)
Nov 24, 2010
9.337
9.156
9.156
9.156
56,301
-0.12(-1.32%)
Nov 23, 2010
9.214
9.285
9.176
9.279
77,706
+0.05(+0.56%)
Nov 22, 2010
9.059
9.227
9.014
9.227
128,405
+0.14(+1.49%)
Nov 19, 2010
8.814
9.111
8.808
9.092
184,213
+0.19(+2.10%)
Nov 18, 2010
9.021
9.079
8.756
8.905
149,114
-0.12(-1.29%)
Nov 17, 2010
8.969
9.227
8.885
9.021
228,183
+0.11(+1.23%)
Nov 16, 2010
8.524
9.014
8.427
8.911
440,537
+0.25(+2.83%)
Nov 15, 2010
8.969
9.001
8.569
8.666
370,445
-0.35(-3.87%)
Nov 12, 2010
8.930
9.059
8.847
9.014
308,313
+0.09(+1.01%)
Nov 11, 2010
9.066
9.076
8.576
8.924
535,277
-0.17(-1.91%)
Nov 10, 2010
9.350
9.350
8.911
9.098
325,796
-0.29(-3.09%)
Nov 09, 2010
9.421
9.440
9.318
9.389
203,793
-0.06(-0.68%)
Nov 08, 2010
9.511
9.518
9.389
9.453
113,620
-0.08(-0.81%)
Nov 05, 2010
9.524
9.541
9.498
9.531
47,242
-0.01(-0.07%)
Nov 04, 2010
9.543
9.576
9.485
9.537
75,591
-0.03(-0.27%)
Nov 03, 2010
9.550
9.563
9.518
9.563
35,109
+0.01(+0.14%)
Nov 02, 2010
9.563
9.563
9.518
9.550
43,972
+0.01(+0.14%)
Nov 01, 2010
9.537
9.582
9.505
9.537
92,333
-0.01(-0.14%)
Oct 29, 2010
9.531
9.569
9.531
9.550
29,513
-0.02(-0.20%)
Oct 28, 2010
9.531
9.576
9.531
9.569
29,129
+0.01(+0.14%)
Oct 27, 2010
9.563
9.569
9.524
9.556
33,970
+0.01(+0.07%)
Oct 25, 2010
9.518
9.556
9.505
9.550
57,804
+0.03(+0.34%)
Oct 22, 2010
9.472
9.518
9.466
9.518
43,377
+0.01(+0.14%)
Oct 21, 2010
9.472
9.505
9.453
9.505
48,307
+0.04(+0.41%)
Oct 20, 2010
9.440
9.466
9.382
9.466
195,977
+0.01(+0.14%)
Oct 19, 2010
9.543
9.601
9.421
9.453
114,634
-0.09(-0.95%)
Oct 18, 2010
9.550
9.550
9.479
9.543
82,338
+0.01(+0.14%)
Oct 15, 2010
9.556
9.576
9.466
9.531
130,743
-0.04(-0.40%)
Oct 14, 2010
9.563
9.582
9.537
9.569
74,372
-0.01(-0.13%)
Oct 13, 2010
9.589
9.640
9.518
9.582
107,032
-0.05(-0.54%)
Oct 12, 2010
9.595
9.640
9.563
9.634
89,727
+0.00(+0.00%)
Oct 11, 2010
9.640
9.685
9.550
9.634
96,326
-0.03(-0.33%)
Oct 08, 2010
9.666
9.692
9.608
9.666
87,905
-0.05(-0.47%)
Oct 07, 2010
9.724
9.756
9.660
9.711
55,950
-0.03(-0.27%)
Oct 06, 2010
9.718
9.769
9.685
9.737
48,237
-0.02(-0.20%)
Oct 05, 2010
9.743
9.776
9.685
9.756
50,433
-0.01(-0.07%)
Oct 04, 2010
9.782
9.782
9.685
9.763
66,647
-0.01(-0.07%)
Oct 01, 2010
9.769
9.789
9.711
9.769
45,454
+0.02(+0.20%)
Sep 30, 2010
9.731
9.769
9.698
9.750
57,161
+0.01(+0.13%)
Sep 29, 2010
9.692
9.763
9.692
9.737
44,203
+0.01(+0.07%)
Sep 28, 2010
9.647
9.731
9.621
9.731
84,198
+0.07(+0.73%)
Sep 27, 2010
9.666
9.685
9.614
9.660
77,709
-0.02(-0.20%)
Sep 24, 2010
9.750
9.802
9.621
9.679
62,184
-0.10(-1.06%)
Sep 23, 2010
9.737
9.782
9.724
9.782
42,396
+0.05(+0.46%)
Sep 22, 2010
9.731
9.737
9.685
9.737
50,136
-0.01(-0.07%)
Sep 21, 2010
9.666
9.743
9.647
9.743
54,297
+0.08(+0.80%)
Sep 20, 2010
9.614
9.705
9.614
9.666
63,667
+0.03(+0.36%)
Sep 17, 2010
9.631
9.679
9.485
9.631
67,939
+0.01(+0.11%)
Sep 15, 2010
9.847
9.876
9.608
9.621
140,674
-0.23(-2.29%)
Sep 14, 2010
9.821
9.918
9.795
9.847
102,318
+0.01(+0.13%)
Sep 13, 2010
9.847
9.866
9.808
9.834
70,710
-0.05(-0.52%)
Sep 10, 2010
9.827
9.898
9.827
9.885
57,443
+0.04(+0.39%)
Sep 09, 2010
9.814
9.873
9.808
9.847
44,332
+0.01(+0.07%)
Sep 08, 2010
9.834
9.873
9.802
9.840
59,718
+0.01(+0.13%)
Sep 07, 2010
9.834
9.873
9.814
9.827
29,955
-0.03(-0.26%)
Sep 03, 2010
9.892
9.905
9.802
9.853
68,781
-0.03(-0.26%)
Sep 02, 2010
9.879
9.892
9.834
9.879
84,790
+0.04(+0.39%)
Sep 01, 2010
9.853
9.898
9.833
9.840
71,454
+0.03(+0.33%)
Aug 31, 2010
9.763
9.847
9.743
9.808
84,509
+0.03(+0.33%)
Aug 30, 2010
9.879
9.879
9.756
9.776
121,995
-0.12(-1.24%)
Aug 27, 2010
9.898
9.898
9.834
9.898
63,351
+0.06(+0.59%)
Aug 26, 2010
9.776
9.840
9.776
9.840
57,062
+0.06(+0.66%)
Aug 25, 2010
9.802
9.818
9.769
9.776
61,072
-0.04(-0.39%)
Aug 24, 2010
9.795
9.827
9.769
9.814
62,506
+0.01(+0.07%)
Aug 23, 2010
9.789
9.834
9.789
9.808
24,971
+0.02(+0.20%)
Aug 20, 2010
9.827
9.827
9.782
9.789
62,607
-0.03(-0.26%)
Aug 19, 2010
9.814
9.832
9.782
9.814
56,482
+0.00(+0.00%)
Aug 18, 2010
9.821
9.840
9.776
9.814
61,102
-0.01(-0.07%)
Aug 17, 2010
9.827
9.840
9.769
9.821
64,759
+0.01(+0.13%)
Aug 16, 2010
9.808
9.808
9.776
9.808
31,912
+0.00(+0.00%)
Aug 13, 2010
9.808
9.840
9.653
9.808
89,603
+0.15(+1.60%)
Aug 12, 2010
9.769
9.808
9.627
9.653
131,191
-0.12(-1.25%)
Aug 11, 2010
9.685
9.776
9.685
9.776
32,588
+0.02(+0.20%)
Aug 10, 2010
9.782
9.782
9.711
9.756
72,934
-0.01(-0.07%)
Aug 09, 2010
9.731
9.776
9.698
9.763
73,770
+0.01(+0.13%)
Aug 06, 2010
9.750
9.776
9.666
9.750
75,318
+0.08(+0.80%)
Aug 05, 2010
9.640
9.672
9.634
9.672
69,681
+0.01(+0.07%)
Aug 04, 2010
9.679
9.679
9.640
9.666
57,452
-0.01(-0.13%)
Aug 03, 2010
9.679
9.679
9.647
9.679
52,718
+0.01(+0.07%)
Aug 02, 2010
9.672
9.705
9.647
9.672
111,705
+0.03(+0.27%)
Jul 30, 2010
9.647
9.653
9.556
9.647
58,971
+0.05(+0.54%)
Jul 29, 2010
9.569
9.595
9.569
9.595
40,072
+0.02(+0.24%)
Jul 28, 2010
9.556
9.640
9.550
9.572
103,612
+0.02(+0.22%)
Jul 27, 2010
9.595
9.601
9.518
9.551
118,364
-0.04(-0.39%)
Jul 26, 2010
9.582
9.589
9.518
9.589
46,869
+0.01(+0.07%)
Jul 23, 2010
9.531
9.582
9.524
9.582
72,666
+0.03(+0.34%)
Jul 22, 2010
9.518
9.550
9.492
9.550
67,557
+0.03(+0.34%)
Jul 21, 2010
9.511
9.518
9.466
9.518
53,654
+0.04(+0.41%)
Jul 20, 2010
9.453
9.492
9.427
9.479
88,717
+0.01(+0.14%)
Jul 19, 2010
9.447
9.466
9.427
9.466
39,576
+0.02(+0.20%)
Jul 16, 2010
9.447
9.447
9.421
9.447
43,154
+0.01(+0.07%)
Jul 15, 2010
9.427
9.543
9.414
9.440
39,808
+0.01(+0.07%)
Jul 14, 2010
9.440
9.447
9.414
9.434
60,699
-0.02(-0.20%)
Jul 13, 2010
9.511
9.537
9.427
9.453
63,547
-0.08(-0.88%)
Jul 12, 2010
9.492
9.550
9.485
9.537
63,896
+0.01(+0.13%)
Jul 09, 2010
9.524
9.524
9.427
9.524
39,385
+0.13(+1.37%)
Jul 08, 2010
9.498
9.531
9.395
9.395
59,602
-0.10(-1.09%)
Jul 07, 2010
9.531
9.531
9.434
9.498
40,183
+0.00(+0.00%)
Jul 06, 2010
9.550
9.550
9.479
9.498
42,934
+0.00(+0.00%)
Jul 02, 2010
9.498
9.518
9.414
9.498
46,790
+0.08(+0.82%)
Jul 01, 2010
9.421
9.485
9.389
9.421
110,744
+0.01(+0.14%)
Jun 30, 2010
9.427
9.427
9.369
9.408
72,400
+0.01(+0.07%)
Jun 29, 2010
9.369
9.460
9.356
9.401
53,240
-0.01(-0.14%)
Jun 25, 2010
9.414
9.414
9.368
9.414
38,142
+0.00(+0.00%)
Jun 24, 2010
9.395
9.414
9.361
9.414
69,607
-0.00(-0.00%)
Jun 23, 2010
9.272
9.414
9.272
9.414
64,297
+0.10(+1.04%)
Jun 22, 2010
9.272
9.324
9.234
9.318
37,852
+0.05(+0.49%)
Jun 21, 2010
9.266
9.337
9.227
9.272
57,974
+0.00(+0.00%)
Jun 18, 2010
9.272
9.311
9.247
9.272
75,842
-0.04(-0.42%)
Jun 17, 2010
9.305
9.337
9.266
9.311
38,381
+0.00(+0.00%)
Jun 16, 2010
9.343
9.363
9.311
9.311
40,678
-0.03(-0.35%)
Jun 15, 2010
9.376
9.389
9.343
9.343
48,101
-0.03(-0.34%)
Jun 14, 2010
9.376
9.389
9.343
9.376
46,046
-0.01(-0.07%)
Jun 11, 2010
9.363
9.382
9.292
9.382
44,654
-0.01(-0.07%)
Jun 10, 2010
9.369
9.395
9.356
9.389
42,596
+0.03(+0.34%)
Jun 09, 2010
9.369
9.389
9.350
9.356
33,401
-0.01(-0.07%)
Jun 08, 2010
9.324
9.369
9.324
9.363
36,207
+0.01(+0.07%)
Jun 07, 2010
9.369
9.369
9.324
9.356
60,758
-0.03(-0.28%)
Jun 04, 2010
9.382
9.401
9.337
9.382
73,212
+0.02(+0.21%)
Jun 03, 2010
9.376
9.395
9.350
9.363
46,633
-0.02(-0.21%)
Jun 02, 2010
9.382
9.395
9.324
9.382
62,797
+0.05(+0.48%)
Jun 01, 2010
9.324
9.369
9.318
9.337
47,368
+0.01(+0.14%)
May 28, 2010
9.324
9.324
9.214
9.324
66,188
+0.07(+0.77%)
May 27, 2010
9.240
9.318
9.143
9.253
95,212
+0.00(+0.00%)
May 26, 2010
9.214
9.272
9.195
9.253
75,346
+0.03(+0.35%)
May 25, 2010
9.150
9.221
9.098
9.221
51,213
+0.04(+0.42%)
May 24, 2010
9.182
9.279
9.150
9.182
90,250
-0.03(-0.28%)
May 21, 2010
9.137
9.240
9.008
9.208
49,759
+0.06(+0.63%)
May 20, 2010
9.176
9.178
9.092
9.150
44,344
-0.08(-0.91%)
May 19, 2010
9.156
9.298
9.156
9.234
61,161
+0.01(+0.07%)
May 18, 2010
9.227
9.259
9.176
9.227
104,229
+0.00(+0.00%)
May 17, 2010
9.330
9.352
9.189
9.227
113,143
-0.13(-1.38%)
May 14, 2010
9.356
9.356
9.247
9.356
50,342
+0.03(+0.35%)
May 13, 2010
9.305
9.356
9.305
9.324
45,372
+0.00(+0.00%)
May 12, 2010
9.253
9.324
9.240
9.324
52,738
+0.02(+0.21%)
May 11, 2010
9.321
9.324
9.247
9.305
50,295
+0.03(+0.35%)
May 10, 2010
9.292
9.318
9.272
9.272
82,591
+0.10(+1.05%)
May 07, 2010
9.208
9.264
8.847
9.176
146,100
+0.00(+0.00%)
May 06, 2010
9.395
9.395
9.143
9.176
49,569
-0.19(-2.07%)
May 05, 2010
9.427
9.447
9.369
9.369
66,413
-0.05(-0.55%)
May 04, 2010
9.408
9.466
9.393
9.421
42,554
+0.00(+0.00%)
May 03, 2010
9.389
9.421
9.389
9.421
57,663
+0.05(+0.48%)
Apr 30, 2010
9.356
9.389
9.330
9.376
55,749
+0.02(+0.21%)
Apr 29, 2010
9.408
9.433
9.356
9.356
50,199
-0.08(-0.82%)
Apr 28, 2010
9.408
9.434
9.382
9.434
35,768
+0.06(+0.69%)
Apr 27, 2010
9.363
9.408
9.356
9.369
41,978
-0.03(-0.27%)
Apr 26, 2010
9.324
9.440
9.324
9.395
51,067
+0.06(+0.62%)
Apr 23, 2010
9.318
9.376
9.318
9.337
75,327
+0.03(+0.35%)
Apr 22, 2010
9.247
9.318
9.227
9.305
47,746
+0.07(+0.79%)
Apr 21, 2010
9.201
9.285
9.182
9.231
71,761
-0.00(-0.04%)
Apr 20, 2010
9.214
9.253
9.163
9.235
71,928
+0.05(+0.51%)
Apr 19, 2010
9.195
9.227
9.176
9.189
57,296
-0.01(-0.14%)
Apr 16, 2010
9.201
9.259
9.195
9.201
62,300
-0.02(-0.21%)
Apr 15, 2010
9.253
9.259
9.208
9.221
55,354
-0.06(-0.69%)
Apr 14, 2010
9.201
9.292
9.182
9.285
69,365
+0.06(+0.70%)
Apr 13, 2010
9.214
9.221
9.176
9.221
64,141
-0.01(-0.07%)
Apr 12, 2010
9.253
9.272
9.214
9.227
65,688
-0.06(-0.63%)
Apr 09, 2010
9.201
9.285
9.201
9.285
34,060
+0.08(+0.91%)
Apr 08, 2010
9.214
9.253
9.195
9.202
28,134
-0.01(-0.14%)
Apr 07, 2010
9.201
9.247
9.195
9.214
53,341
+0.01(+0.13%)
Apr 06, 2010
9.150
9.208
9.150
9.203
43,878
+0.04(+0.44%)
Apr 05, 2010
9.292
9.311
9.156
9.163
87,803
-0.10(-1.05%)
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.