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 California Quality Fd, Inc.
(NY:
MCA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 8, 2022
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 (%)
Apr 30, 2009
5.695
5.731
5.690
5.726
90,496
+0.01(+0.18%)
Apr 29, 2009
5.711
5.726
5.690
5.716
64,468
-0.02(-0.27%)
Apr 28, 2009
5.736
5.736
5.695
5.731
117,464
-0.02(-0.27%)
Apr 27, 2009
5.695
5.747
5.671
5.747
93,049
+0.03(+0.45%)
Apr 24, 2009
5.711
5.731
5.644
5.721
156,710
+0.00(+0.00%)
Apr 23, 2009
5.649
5.731
5.634
5.721
170,083
+0.07(+1.27%)
Apr 22, 2009
5.593
5.649
5.541
5.649
157,716
+0.07(+1.20%)
Apr 21, 2009
5.515
5.587
5.515
5.582
74,345
+0.02(+0.28%)
Apr 20, 2009
5.438
5.567
5.438
5.567
74,110
+0.08(+1.50%)
Apr 17, 2009
5.382
5.521
5.377
5.485
161,266
+0.11(+2.01%)
Apr 16, 2009
5.346
5.382
5.325
5.377
174,007
+0.00(+0.00%)
Apr 15, 2009
5.325
5.377
5.274
5.377
84,666
+0.07(+1.36%)
Apr 14, 2009
5.269
5.315
5.253
5.305
95,798
+0.04(+0.68%)
Apr 13, 2009
5.294
5.305
5.243
5.269
101,132
-0.05(-0.87%)
Apr 09, 2009
5.336
5.400
5.305
5.315
138,432
-0.01(-0.19%)
Apr 08, 2009
5.315
5.371
5.310
5.325
94,237
-0.02(-0.29%)
Apr 07, 2009
5.253
5.341
5.253
5.341
91,020
+0.02(+0.39%)
Apr 06, 2009
5.258
5.351
5.258
5.320
82,316
+0.02(+0.33%)
Apr 03, 2009
5.253
5.305
5.253
5.303
36,477
+0.02(+0.35%)
Apr 02, 2009
5.248
5.598
5.243
5.284
308,426
+0.02(+0.29%)
Apr 01, 2009
5.192
5.269
5.192
5.269
236,503
+0.02(+0.39%)
Mar 31, 2009
5.197
5.253
5.192
5.248
60,060
+0.03(+0.59%)
Mar 30, 2009
5.330
5.330
5.161
5.217
153,447
-0.04(-0.78%)
Mar 26, 2009
5.258
5.284
5.228
5.258
97,776
-0.02(-0.29%)
Mar 25, 2009
5.222
5.294
5.222
5.274
103,288
+0.03(+0.59%)
Mar 24, 2009
5.156
5.243
5.156
5.243
128,090
+0.04(+0.69%)
Mar 23, 2009
5.181
5.217
5.176
5.207
357,463
-0.05(-0.88%)
Mar 20, 2009
5.217
5.289
5.217
5.253
82,123
-0.01(-0.10%)
Mar 19, 2009
5.171
5.289
5.171
5.258
167,385
+0.05(+0.99%)
Mar 18, 2009
5.217
5.239
5.140
5.207
139,214
+0.01(+0.20%)
Mar 17, 2009
5.212
5.243
5.145
5.197
77,670
-0.04(-0.69%)
Mar 16, 2009
5.181
5.284
5.150
5.233
109,180
+0.05(+0.99%)
Mar 13, 2009
5.202
5.238
5.145
5.181
0
-0.07(-1.37%)
Mar 12, 2009
5.125
5.264
5.125
5.253
42,265
+0.10(+1.89%)
Mar 11, 2009
5.140
5.166
5.079
5.156
91,792
+0.07(+1.42%)
Mar 10, 2009
4.986
5.100
4.981
5.084
122,268
+0.06(+1.23%)
Mar 09, 2009
5.053
5.058
4.996
5.022
342,853
-0.10(-2.01%)
Mar 06, 2009
5.135
5.186
5.109
5.125
0
+0.01(+0.10%)
Mar 05, 2009
5.192
5.192
5.104
5.120
49,050
-0.08(-1.58%)
Mar 04, 2009
5.300
5.300
5.202
5.202
192,183
-0.11(-2.13%)
Mar 02, 2009
5.279
5.320
5.166
5.315
563,832
-0.01(-0.10%)
Feb 27, 2009
5.371
5.377
5.300
5.320
0
-0.06(-1.15%)
Feb 26, 2009
5.459
5.474
5.356
5.382
62,595
-0.02(-0.38%)
Feb 25, 2009
5.346
5.459
5.269
5.402
146,220
+0.08(+1.45%)
Feb 24, 2009
5.125
5.356
5.048
5.325
117,861
+0.16(+3.08%)
Feb 23, 2009
5.238
5.253
5.156
5.166
90,778
-0.08(-1.57%)
Feb 20, 2009
5.371
5.377
5.114
5.248
117,042
-0.16(-3.04%)
Feb 19, 2009
5.351
5.443
5.346
5.413
122,077
+0.00(+0.00%)
Feb 18, 2009
5.356
5.428
5.356
5.413
83,946
+0.04(+0.77%)
Feb 17, 2009
5.628
5.628
5.371
5.371
149,901
-0.26(-4.57%)
Feb 13, 2009
5.613
5.628
5.593
5.628
81,179
+0.01(+0.18%)
Feb 12, 2009
5.628
5.628
5.582
5.618
75,263
+0.04(+0.64%)
Feb 11, 2009
5.577
5.603
5.495
5.582
63,810
+0.00(+0.00%)
Feb 10, 2009
5.531
5.639
5.526
5.582
102,342
+0.06(+1.02%)
Feb 09, 2009
5.464
5.567
5.443
5.526
135,448
+0.06(+1.13%)
Feb 06, 2009
5.495
5.515
5.449
5.464
278,610
-0.01(-0.19%)
Feb 05, 2009
5.557
5.618
5.464
5.474
277,799
-0.12(-2.11%)
Feb 04, 2009
5.695
5.695
5.593
5.593
114,455
-0.03(-0.46%)
Feb 03, 2009
5.562
5.623
5.526
5.618
55,661
+0.04(+0.64%)
Feb 02, 2009
5.613
5.613
5.526
5.582
95,677
+0.05(+0.84%)
Jan 30, 2009
5.531
5.577
5.443
5.536
0
+0.06(+1.13%)
Jan 29, 2009
5.449
5.495
5.433
5.474
50,307
+0.02(+0.38%)
Jan 28, 2009
5.500
5.521
5.428
5.454
109,394
+0.06(+1.05%)
Jan 27, 2009
5.449
5.449
5.351
5.397
70,396
+0.02(+0.29%)
Jan 26, 2009
5.294
5.469
5.294
5.382
132,746
+0.06(+1.16%)
Jan 23, 2009
5.310
5.320
5.120
5.320
178,639
-0.02(-0.29%)
Jan 22, 2009
5.433
5.433
5.294
5.336
127,868
-0.08(-1.52%)
Jan 21, 2009
5.377
5.464
5.377
5.418
100,714
-0.01(-0.09%)
Jan 20, 2009
5.449
5.562
5.423
5.423
111,673
-0.02(-0.28%)
Jan 16, 2009
5.330
5.479
5.320
5.438
65,781
+0.11(+2.03%)
Jan 15, 2009
5.330
5.346
5.248
5.330
116,999
+0.00(+0.00%)
Jan 14, 2009
5.541
5.572
5.315
5.330
283,521
-0.29(-5.12%)
Jan 13, 2009
5.613
5.680
5.587
5.618
239,217
+0.01(+0.09%)
Jan 12, 2009
5.675
5.680
5.577
5.613
158,443
-0.02(-0.27%)
Jan 09, 2009
5.603
5.680
5.562
5.628
387,281
+0.14(+2.62%)
Jan 08, 2009
5.336
5.531
5.336
5.485
284,236
+0.18(+3.39%)
Jan 07, 2009
5.284
5.382
5.228
5.305
162,416
-0.01(-0.19%)
Jan 06, 2009
5.197
5.320
5.197
5.315
224,528
+0.14(+2.68%)
Jan 05, 2009
5.022
5.181
5.022
5.176
181,464
+0.14(+2.86%)
Jan 02, 2009
4.971
5.037
4.893
5.032
0
+0.20(+4.04%)
Jan 01, 2009
4.750
4.878
4.728
4.837
0
+0.00(+0.00%)
Dec 31, 2008
4.750
4.878
4.728
4.837
231,657
+0.10(+2.17%)
Dec 30, 2008
4.662
4.755
4.600
4.734
226,379
+0.12(+2.68%)
Dec 29, 2008
4.549
4.678
4.549
4.611
228,524
+0.02(+0.45%)
Dec 26, 2008
4.338
4.667
4.338
4.590
302,627
+0.13(+3.00%)
Dec 24, 2008
4.523
4.600
4.369
4.457
187,991
+0.01(+0.12%)
Dec 23, 2008
4.477
4.652
4.420
4.451
326,793
-0.05(-1.03%)
Dec 22, 2008
4.436
4.590
4.426
4.498
282,094
+0.13(+2.94%)
Dec 19, 2008
4.369
4.513
4.323
4.369
322,179
+0.10(+2.41%)
Dec 18, 2008
4.040
4.282
4.040
4.266
338,880
+0.27(+6.82%)
Dec 17, 2008
3.829
4.117
3.829
3.994
235,977
+0.15(+4.02%)
Dec 16, 2008
3.840
3.881
3.711
3.840
237,032
+0.04(+1.08%)
Dec 15, 2008
3.835
3.907
3.778
3.799
197,222
-0.03(-0.81%)
Dec 12, 2008
3.948
3.958
3.763
3.829
360,767
-0.10(-2.61%)
Dec 11, 2008
3.984
4.035
3.922
3.932
201,924
-0.10(-2.36%)
Dec 10, 2008
4.107
4.107
4.014
4.027
210,455
-0.06(-1.57%)
Dec 09, 2008
4.169
4.184
4.045
4.092
205,763
-0.12(-2.81%)
Dec 08, 2008
4.251
4.271
4.117
4.210
193,362
-0.05(-1.21%)
Dec 05, 2008
4.369
4.457
4.225
4.261
262,562
-0.18(-4.05%)
Dec 04, 2008
4.385
4.600
4.343
4.441
266,513
-0.07(-1.48%)
Dec 03, 2008
4.463
4.611
4.436
4.508
293,491
-0.12(-2.56%)
Dec 02, 2008
4.600
4.816
4.472
4.626
215,741
-0.03(-0.55%)
Dec 01, 2008
4.683
4.816
4.626
4.652
104,132
-0.03(-0.66%)
Nov 28, 2008
4.626
4.683
4.595
4.683
45,842
+0.05(+1.00%)
Nov 26, 2008
4.703
4.739
4.636
4.636
75,874
-0.02(-0.33%)
Nov 25, 2008
4.595
4.775
4.595
4.652
130,940
+0.04(+0.78%)
Nov 24, 2008
4.544
4.837
4.544
4.616
133,831
+0.02(+0.34%)
Nov 21, 2008
4.575
4.662
4.369
4.600
256,689
+0.05(+1.13%)
Nov 20, 2008
4.734
4.965
4.523
4.549
257,490
-0.31(-6.35%)
Nov 19, 2008
5.048
5.089
4.857
4.857
139,312
-0.27(-5.31%)
Nov 18, 2008
5.089
5.156
5.084
5.130
78,551
-0.06(-1.19%)
Nov 17, 2008
5.294
5.320
5.120
5.192
88,057
-0.09(-1.66%)
Nov 14, 2008
5.207
5.310
5.207
5.279
84,985
+0.02(+0.38%)
Nov 13, 2008
5.084
5.377
5.084
5.259
159,406
+0.12(+2.41%)
Nov 12, 2008
5.279
5.433
5.084
5.135
180,835
-0.29(-5.31%)
Nov 11, 2008
5.469
6.322
5.351
5.423
244,477
-0.03(-0.47%)
Nov 10, 2008
5.449
5.562
5.397
5.449
83,024
-0.03(-0.47%)
Nov 07, 2008
5.423
5.670
5.397
5.474
247,516
+0.04(+0.66%)
Nov 06, 2008
5.423
5.490
5.346
5.438
122,542
-0.03(-0.47%)
Nov 05, 2008
5.310
5.551
5.284
5.464
127,540
+0.15(+2.90%)
Nov 04, 2008
5.289
5.346
5.258
5.310
115,772
+0.04(+0.68%)
Nov 03, 2008
5.366
5.366
5.238
5.274
75,526
-0.01(-0.10%)
Oct 31, 2008
5.315
5.315
5.264
5.279
78,715
-0.03(-0.48%)
Oct 30, 2008
5.274
5.346
5.269
5.305
138,094
+0.02(+0.39%)
Oct 29, 2008
5.243
5.305
5.243
5.284
102,490
+0.02(+0.29%)
Oct 28, 2008
5.243
5.344
5.192
5.269
81,928
+0.07(+1.38%)
Oct 27, 2008
5.300
5.300
5.197
5.197
112,385
-0.11(-2.03%)
Oct 24, 2008
5.140
5.464
5.017
5.305
93,617
+0.02(+0.36%)
Oct 23, 2008
5.063
5.286
5.062
5.286
127,425
+0.35(+7.01%)
Oct 22, 2008
4.832
5.099
4.832
4.940
120,770
+0.05(+1.05%)
Oct 21, 2008
4.909
5.037
4.811
4.888
242,121
+0.04(+0.85%)
Oct 20, 2008
4.667
4.909
4.667
4.847
133,168
+0.31(+6.92%)
Oct 17, 2008
4.400
4.631
4.400
4.534
157,074
+0.06(+1.38%)
Oct 16, 2008
4.379
4.523
4.374
4.472
76,732
+0.08(+1.75%)
Oct 15, 2008
4.575
4.662
4.395
4.395
136,637
-0.29(-6.15%)
Oct 14, 2008
4.986
4.986
4.631
4.683
132,602
+0.24(+5.32%)
Oct 13, 2008
4.112
4.472
3.989
4.446
162,990
+0.64(+16.73%)
Oct 10, 2008
3.912
3.968
3.562
3.809
509,435
-0.41(-9.63%)
Oct 09, 2008
4.678
4.708
4.066
4.215
306,173
-0.49(-10.38%)
Oct 08, 2008
4.796
4.796
4.451
4.703
293,651
-0.06(-1.19%)
Oct 07, 2008
5.084
5.114
4.714
4.760
327,266
-0.26(-5.12%)
Oct 06, 2008
5.346
5.348
4.899
5.017
182,919
-0.38(-7.05%)
Oct 03, 2008
5.438
5.501
5.397
5.397
102,334
+0.00(+0.00%)
Oct 02, 2008
5.397
5.500
5.382
5.397
100,984
-0.07(-1.22%)
Oct 01, 2008
5.243
5.485
5.243
5.464
79,427
+0.14(+2.71%)
Sep 30, 2008
5.243
5.325
5.243
5.320
87,940
+0.08(+1.47%)
Sep 29, 2008
5.428
5.428
5.099
5.243
258,171
-0.19(-3.41%)
Sep 26, 2008
5.634
5.731
5.346
5.428
0
-0.24(-4.17%)
Sep 25, 2008
5.577
5.706
5.577
5.664
60,227
+0.03(+0.46%)
Sep 24, 2008
5.680
5.736
5.628
5.639
140,530
-0.06(-1.05%)
Sep 23, 2008
5.798
5.828
5.675
5.699
124,567
-0.10(-1.72%)
Sep 22, 2008
5.942
5.993
5.742
5.798
117,266
-0.24(-3.92%)
Sep 19, 2008
5.731
6.035
5.731
6.035
0
+0.35(+6.24%)
Sep 18, 2008
6.040
6.045
5.557
5.680
394,447
-0.33(-5.56%)
Sep 17, 2008
6.107
6.107
5.957
6.014
161,414
-0.11(-1.76%)
Sep 16, 2008
6.225
6.225
6.122
6.122
101,797
-0.10(-1.65%)
Sep 15, 2008
6.302
6.302
6.225
6.225
59,371
-0.07(-1.14%)
Sep 12, 2008
6.307
6.312
6.266
6.297
59,492
+0.01(+0.16%)
Sep 11, 2008
6.333
6.348
6.286
6.286
72,351
-0.09(-1.37%)
Sep 10, 2008
6.369
6.400
6.358
6.374
59,725
-0.01(-0.08%)
Sep 09, 2008
6.374
6.384
6.348
6.379
126,275
+0.01(+0.08%)
Sep 08, 2008
6.317
6.374
6.312
6.374
169,591
+0.06(+0.90%)
Sep 05, 2008
6.307
6.317
6.296
6.317
0
+0.01(+0.08%)
Sep 04, 2008
6.297
6.328
6.281
6.312
143,348
+0.02(+0.25%)
Sep 03, 2008
6.322
6.338
6.286
6.297
149,222
-0.03(-0.41%)
Sep 02, 2008
6.312
6.338
6.312
6.322
57,760
+0.01(+0.16%)
Aug 29, 2008
6.317
6.333
6.312
6.312
35,510
-0.02(-0.24%)
Aug 28, 2008
6.297
6.353
6.297
6.328
100,175
+0.03(+0.41%)
Aug 27, 2008
6.271
6.312
6.266
6.302
149,516
+0.04(+0.66%)
Aug 26, 2008
6.250
6.271
6.245
6.261
102,268
-0.01(-0.08%)
Aug 25, 2008
6.266
6.297
6.256
6.266
83,450
-0.01(-0.08%)
Aug 22, 2008
6.297
6.322
6.271
6.271
94,611
-0.03(-0.41%)
Aug 21, 2008
6.338
6.343
6.297
6.297
39,152
+0.01(+0.08%)
Aug 20, 2008
6.333
6.348
6.286
6.292
62,363
-0.05(-0.81%)
Aug 19, 2008
6.343
6.343
6.312
6.343
33,173
+0.01(+0.16%)
Aug 18, 2008
6.328
6.369
6.322
6.333
80,604
+0.01(+0.08%)
Aug 15, 2008
6.343
6.358
6.302
6.328
0
-0.02(-0.32%)
Aug 14, 2008
6.394
6.394
6.343
6.348
37,043
-0.01(-0.08%)
Aug 13, 2008
6.343
6.384
6.338
6.353
59,052
-0.04(-0.64%)
Aug 12, 2008
6.446
6.446
6.369
6.394
78,380
-0.01(-0.08%)
Aug 11, 2008
6.364
6.436
6.364
6.400
86,063
+0.02(+0.24%)
Aug 08, 2008
6.358
6.410
6.353
6.384
65,501
+0.03(+0.49%)
Aug 07, 2008
6.374
6.389
6.343
6.353
50,428
-0.03(-0.40%)
Aug 06, 2008
6.394
6.400
6.374
6.379
24,574
-0.02(-0.32%)
Aug 05, 2008
6.353
6.415
6.348
6.400
124,120
+0.03(+0.48%)
Aug 04, 2008
6.394
6.394
6.364
6.369
79,273
+0.01(+0.08%)
Aug 01, 2008
6.338
6.384
6.338
6.364
50,595
+0.03(+0.41%)
Jul 31, 2008
6.338
6.364
6.315
6.338
52,214
+0.01(+0.08%)
Jul 30, 2008
6.353
6.358
6.333
6.333
75,191
+0.01(+0.08%)
Jul 29, 2008
6.328
6.358
6.317
6.328
61,488
+0.01(+0.16%)
Jul 28, 2008
6.297
6.343
6.297
6.317
76,172
+0.00(+0.00%)
Jul 25, 2008
6.297
6.343
6.297
6.317
128,602
+0.01(+0.16%)
Jul 24, 2008
6.297
6.322
6.276
6.307
120,324
+0.01(+0.16%)
Jul 23, 2008
6.328
6.353
6.276
6.297
101,883
-0.03(-0.49%)
Jul 22, 2008
6.302
6.333
6.276
6.328
76,386
+0.05(+0.74%)
Jul 21, 2008
6.297
6.317
6.266
6.281
72,030
-0.02(-0.24%)
Jul 18, 2008
6.328
6.374
6.297
6.297
86,428
-0.05(-0.73%)
Jul 17, 2008
6.286
6.374
6.281
6.343
109,389
+0.05(+0.82%)
Jul 16, 2008
6.256
6.312
6.240
6.292
79,672
+0.02(+0.33%)
Jul 15, 2008
6.307
6.338
6.271
6.271
160,048
-0.09(-1.45%)
Jul 14, 2008
6.446
6.446
6.364
6.364
115,320
-0.07(-1.12%)
Jul 11, 2008
6.425
6.446
6.410
6.436
106,231
-0.01(-0.08%)
Jul 10, 2008
6.436
6.451
6.436
6.441
34,969
+0.01(+0.08%)
Jul 09, 2008
6.425
6.446
6.415
6.436
48,365
+0.01(+0.16%)
Jul 08, 2008
6.389
6.430
6.389
6.425
137,687
+0.05(+0.73%)
Jul 07, 2008
6.400
6.420
6.379
6.379
82,895
-0.04(-0.56%)
Jul 04, 2008
6.420
6.430
6.394
6.415
59,538
+0.00(+0.00%)
Jul 03, 2008
6.420
6.430
6.394
6.415
59,538
-0.02(-0.24%)
Jul 02, 2008
6.348
6.430
6.348
6.430
86,489
+0.09(+1.38%)
Jul 01, 2008
6.369
6.374
6.338
6.343
83,156
-0.03(-0.40%)
Jun 30, 2008
6.333
6.369
6.333
6.369
47,284
+0.03(+0.41%)
Jun 27, 2008
6.353
6.363
6.302
6.343
101,023
-0.01(-0.16%)
Jun 26, 2008
6.338
6.405
6.333
6.353
72,034
-0.05(-0.80%)
Jun 25, 2008
6.353
6.430
6.353
6.405
90,045
+0.04(+0.65%)
Jun 24, 2008
6.333
6.420
6.333
6.364
86,961
+0.01(+0.16%)
Jun 23, 2008
6.420
6.420
6.353
6.353
148,979
-0.04(-0.56%)
Jun 20, 2008
6.487
6.487
6.374
6.389
68,865
-0.07(-1.11%)
Jun 19, 2008
6.446
6.482
6.446
6.461
59,147
+0.01(+0.16%)
Jun 18, 2008
6.425
6.457
6.425
6.451
164,268
+0.01(+0.16%)
Jun 17, 2008
6.497
6.497
6.415
6.441
66,194
-0.03(-0.40%)
Jun 16, 2008
6.482
6.538
6.456
6.466
132,390
-0.03(-0.40%)
Jun 13, 2008
6.441
6.507
6.441
6.492
108,929
+0.04(+0.56%)
Jun 12, 2008
6.513
6.523
6.379
6.456
196,183
-0.09(-1.41%)
Jun 11, 2008
6.554
6.590
6.533
6.549
150,914
-0.02(-0.23%)
Jun 10, 2008
6.621
6.631
6.564
6.564
91,734
-0.06(-0.93%)
Jun 09, 2008
6.651
6.693
6.595
6.626
429,066
-0.06(-0.85%)
Jun 06, 2008
6.698
6.713
6.677
6.682
72,186
-0.03(-0.38%)
Jun 05, 2008
6.636
6.729
6.636
6.708
99,698
+0.03(+0.38%)
Jun 04, 2008
6.749
6.770
6.682
6.682
128,880
-0.07(-1.07%)
Jun 03, 2008
6.764
6.791
6.744
6.754
121,369
-0.03(-0.38%)
Jun 02, 2008
6.775
6.795
6.770
6.780
38,992
+0.03(+0.38%)
May 30, 2008
6.708
6.759
6.708
6.754
37,609
+0.01(+0.08%)
May 29, 2008
6.785
6.785
6.749
6.749
67,536
+0.02(+0.31%)
May 28, 2008
6.657
6.755
6.657
6.729
80,551
+0.04(+0.54%)
May 27, 2008
6.703
6.723
6.687
6.693
51,521
+0.01(+0.15%)
May 26, 2008
6.682
6.723
6.682
6.682
0
+0.00(+0.00%)
May 23, 2008
6.682
6.723
6.682
6.682
81,429
-0.03(-0.38%)
May 22, 2008
6.739
6.770
6.677
6.708
142,650
-0.05(-0.68%)
May 21, 2008
6.739
6.775
6.739
6.754
45,998
+0.00(+0.00%)
May 20, 2008
6.734
6.775
6.734
6.754
38,858
+0.01(+0.08%)
May 19, 2008
6.795
6.795
6.739
6.749
67,610
-0.01(-0.08%)
May 16, 2008
6.749
6.785
6.749
6.754
54,778
+0.01(+0.08%)
May 15, 2008
6.744
6.775
6.718
6.749
32,568
-0.01(-0.08%)
May 14, 2008
6.713
6.770
6.713
6.754
87,555
+0.03(+0.38%)
May 13, 2008
6.723
6.764
6.723
6.729
55,233
-0.03(-0.46%)
May 12, 2008
6.800
6.914
6.739
6.759
220,815
+0.06(+0.95%)
May 09, 2008
6.672
6.708
6.657
6.696
98,500
+0.02(+0.36%)
May 08, 2008
6.657
6.687
6.651
6.672
50,566
+0.01(+0.08%)
May 07, 2008
6.636
6.677
6.636
6.667
65,470
+0.01(+0.08%)
May 06, 2008
6.667
6.698
6.657
6.662
81,012
-0.01(-0.15%)
May 05, 2008
6.682
6.708
6.667
6.672
61,032
-0.01(-0.15%)
May 02, 2008
6.687
6.693
6.667
6.682
43,846
+0.03(+0.39%)
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.