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
Putnam Municipal Opportunities Trust
(NY:
PMO
)
9.960
+0.060 (+0.61%)
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 (%)
Apr 30, 2008
4.929
4.956
4.920
4.956
95,520
+0.03(+0.63%)
Apr 29, 2008
4.925
4.934
4.916
4.925
96,728
+0.00(+0.09%)
Apr 28, 2008
4.916
4.947
4.911
4.920
103,183
-0.02(-0.36%)
Apr 25, 2008
4.951
4.954
4.929
4.938
52,734
+0.00(+0.09%)
Apr 24, 2008
4.951
4.956
4.926
4.934
90,224
-0.04(-0.72%)
Apr 23, 2008
4.925
4.974
4.925
4.969
105,734
+0.05(+1.00%)
Apr 22, 2008
4.925
4.951
4.911
4.920
94,664
-0.04(-0.81%)
Apr 21, 2008
4.942
4.965
4.920
4.960
131,923
-0.00(-0.09%)
Apr 18, 2008
4.929
4.965
4.925
4.965
108,613
+0.03(+0.54%)
Apr 17, 2008
4.907
4.943
4.907
4.938
103,446
+0.00(+0.00%)
Apr 16, 2008
4.902
4.956
4.902
4.938
163,722
+0.04(+0.73%)
Apr 15, 2008
4.907
4.922
4.898
4.902
88,486
-0.02(-0.45%)
Apr 14, 2008
4.898
4.942
4.898
4.925
70,387
+0.01(+0.27%)
Apr 11, 2008
4.889
4.934
4.885
4.911
124,999
+0.03(+0.55%)
Apr 10, 2008
4.889
4.911
4.853
4.885
115,212
-0.00(-0.09%)
Apr 09, 2008
4.844
4.889
4.844
4.889
106,677
+0.04(+0.83%)
Apr 08, 2008
4.862
4.880
4.840
4.849
187,604
-0.03(-0.55%)
Apr 07, 2008
4.858
4.902
4.849
4.876
111,843
+0.00(+0.00%)
Apr 04, 2008
4.858
4.880
4.836
4.876
183,710
+0.00(+0.00%)
Apr 03, 2008
4.813
4.885
4.813
4.876
130,259
+0.04(+0.83%)
Apr 02, 2008
4.889
4.893
4.818
4.836
279,909
-0.04(-0.73%)
Apr 01, 2008
4.898
4.911
4.858
4.871
208,639
-0.02(-0.45%)
Mar 31, 2008
4.862
4.898
4.840
4.893
90,732
+0.03(+0.64%)
Mar 28, 2008
4.836
4.880
4.836
4.862
152,410
+0.01(+0.28%)
Mar 27, 2008
4.867
4.889
4.840
4.849
112,517
-0.02(-0.37%)
Mar 26, 2008
4.809
4.867
4.804
4.867
184,833
+0.05(+1.11%)
Mar 25, 2008
4.760
4.822
4.760
4.813
109,597
+0.03(+0.56%)
Mar 24, 2008
4.764
4.818
4.760
4.787
164,802
+0.03(+0.56%)
Mar 21, 2008
4.764
4.773
4.742
4.760
182,363
+0.00(+0.00%)
Mar 20, 2008
4.764
4.773
4.742
4.760
182,363
-0.01(-0.28%)
Mar 19, 2008
4.787
4.787
4.755
4.773
151,594
+0.00(+0.00%)
Mar 18, 2008
4.733
4.814
4.733
4.773
209,987
+0.04(+0.85%)
Mar 17, 2008
4.769
4.831
4.724
4.733
198,034
-0.06(-1.21%)
Mar 14, 2008
4.809
4.844
4.791
4.791
90,507
-0.03(-0.65%)
Mar 13, 2008
4.791
4.827
4.791
4.822
97,281
+0.01(+0.19%)
Mar 12, 2008
4.836
4.840
4.796
4.813
316,837
-0.02(-0.37%)
Mar 11, 2008
4.844
4.853
4.818
4.831
286,345
-0.00(-0.09%)
Mar 10, 2008
4.867
4.880
4.836
4.836
190,223
-0.03(-0.64%)
Mar 07, 2008
4.844
4.882
4.844
4.867
74,113
+0.02(+0.46%)
Mar 06, 2008
4.862
4.907
4.827
4.844
119,708
-0.03(-0.55%)
Mar 05, 2008
4.844
4.916
4.844
4.871
147,327
+0.05(+1.02%)
Mar 04, 2008
4.853
4.880
4.796
4.822
126,441
-0.04(-0.91%)
Mar 03, 2008
4.769
4.885
4.769
4.867
457,544
+0.10(+2.15%)
Feb 29, 2008
4.809
4.822
4.640
4.764
247,941
-0.09(-1.84%)
Feb 28, 2008
4.907
4.907
4.831
4.853
281,854
-0.07(-1.45%)
Feb 27, 2008
4.974
4.991
4.920
4.925
203,024
-0.07(-1.43%)
Feb 26, 2008
4.987
5.018
4.978
4.996
73,888
-0.01(-0.27%)
Feb 25, 2008
4.929
5.032
4.925
5.009
46,938
+0.07(+1.44%)
Feb 22, 2008
4.951
4.969
4.938
4.938
92,978
-0.04(-0.80%)
Feb 21, 2008
4.987
5.009
4.969
4.978
51,879
-0.03(-0.62%)
Feb 20, 2008
5.023
5.040
4.996
5.009
148,450
-0.04(-0.88%)
Feb 19, 2008
5.009
5.054
5.009
5.054
97,469
+0.07(+1.34%)
Feb 18, 2008
4.974
4.987
4.920
4.987
0
+0.00(+0.00%)
Feb 15, 2008
4.974
4.987
4.920
4.987
141,488
-0.03(-0.62%)
Feb 14, 2008
5.107
5.107
5.009
5.018
157,133
-0.12(-2.42%)
Feb 13, 2008
5.201
5.210
5.143
5.143
132,303
-0.07(-1.28%)
Feb 12, 2008
5.170
5.210
5.170
5.210
94,999
+0.03(+0.52%)
Feb 11, 2008
5.143
5.183
5.058
5.183
166,642
+0.01(+0.10%)
Feb 08, 2008
5.156
5.192
5.143
5.178
60,271
-0.01(-0.10%)
Feb 07, 2008
5.156
5.196
5.156
5.183
20,661
+0.01(+0.17%)
Feb 06, 2008
5.170
5.187
5.165
5.174
34,136
+0.01(+0.11%)
Feb 05, 2008
5.170
5.178
5.161
5.168
5,614
-0.01(-0.19%)
Feb 04, 2008
5.165
5.183
5.161
5.178
39,526
+0.01(+0.26%)
Feb 01, 2008
5.174
5.187
5.165
5.165
33,238
-0.00(-0.09%)
Jan 31, 2008
5.161
5.174
5.134
5.170
51,205
+0.00(+0.00%)
Jan 30, 2008
5.170
5.187
5.165
5.170
26,725
-0.01(-0.26%)
Jan 29, 2008
5.201
5.201
5.156
5.183
121,949
+0.00(+0.00%)
Jan 28, 2008
5.165
5.192
5.165
5.183
19,314
+0.02(+0.43%)
Jan 25, 2008
5.192
5.192
5.152
5.161
25,602
-0.04(-0.69%)
Jan 24, 2008
5.205
5.227
5.174
5.196
72,540
+0.00(+0.00%)
Jan 23, 2008
5.121
5.205
5.121
5.196
69,396
+0.08(+1.51%)
Jan 22, 2008
5.067
5.143
5.032
5.119
92,529
+0.03(+0.58%)
Jan 21, 2008
5.183
5.210
5.032
5.089
0
+0.00(+0.00%)
Jan 18, 2008
5.183
5.210
5.032
5.089
95,897
-0.09(-1.80%)
Jan 17, 2008
5.227
5.227
5.183
5.183
59,604
-0.04(-0.84%)
Jan 16, 2008
5.210
5.227
5.210
5.227
26,276
+0.00(+0.08%)
Jan 15, 2008
5.219
5.241
5.219
5.223
22,233
+0.00(+0.08%)
Jan 14, 2008
5.232
5.236
5.205
5.219
59,964
+0.00(+0.00%)
Jan 11, 2008
5.219
5.232
5.219
5.219
13,924
+0.00(+0.09%)
Jan 10, 2008
5.147
5.223
5.147
5.214
56,146
+0.06(+1.12%)
Jan 09, 2008
5.152
5.178
5.143
5.156
41,548
+0.01(+0.26%)
Jan 08, 2008
5.121
5.161
5.112
5.143
41,772
+0.01(+0.26%)
Jan 07, 2008
5.121
5.134
5.112
5.129
19,314
-0.02(-0.35%)
Jan 04, 2008
5.094
5.152
5.094
5.147
65,803
+0.03(+0.61%)
Jan 03, 2008
5.076
5.134
5.049
5.116
71,418
+0.08(+1.59%)
Jan 02, 2008
5.032
5.036
4.996
5.036
58,616
+0.02(+0.44%)
Jan 01, 2008
4.987
5.018
4.951
5.014
0
+0.00(+0.00%)
Dec 31, 2007
4.987
5.018
4.951
5.014
211,334
+0.04(+0.81%)
Dec 28, 2007
4.996
5.009
4.951
4.974
194,715
+0.01(+0.27%)
Dec 27, 2007
4.956
5.005
4.951
4.960
97,694
-0.02(-0.36%)
Dec 26, 2007
4.907
4.996
4.898
4.978
143,285
+0.07(+1.45%)
Dec 24, 2007
4.920
4.934
4.907
4.907
36,158
+0.00(+0.00%)
Dec 21, 2007
4.934
4.934
4.898
4.907
176,748
-0.04(-0.72%)
Dec 20, 2007
4.920
4.942
4.917
4.942
90,732
+0.02(+0.36%)
Dec 19, 2007
4.920
4.934
4.849
4.925
291,286
-0.02(-0.36%)
Dec 18, 2007
4.934
4.960
4.925
4.942
84,219
+0.02(+0.36%)
Dec 17, 2007
4.942
4.970
4.911
4.925
73,888
-0.02(-0.45%)
Dec 14, 2007
4.942
4.991
4.902
4.947
91,406
+0.00(+0.00%)
Dec 13, 2007
4.960
5.014
4.920
4.947
78,380
-0.03(-0.54%)
Dec 12, 2007
4.996
5.005
4.974
4.974
64,455
-0.02(-0.45%)
Dec 11, 2007
4.991
5.005
4.956
4.996
151,594
+0.00(+0.00%)
Dec 10, 2007
5.014
5.023
4.978
4.996
82,647
-0.03(-0.53%)
Dec 07, 2007
5.018
5.036
5.009
5.023
43,120
+0.00(+0.00%)
Dec 06, 2007
5.000
5.045
4.991
5.023
59,964
+0.01(+0.18%)
Dec 05, 2007
5.023
5.032
5.005
5.014
39,302
-0.01(-0.27%)
Dec 04, 2007
5.005
5.036
5.000
5.027
61,985
-0.00(-0.09%)
Dec 03, 2007
5.027
5.032
4.991
5.032
80,176
+0.03(+0.62%)
Nov 30, 2007
4.956
5.000
4.956
5.000
75,909
+0.04(+0.90%)
Nov 29, 2007
4.942
4.978
4.925
4.956
108,923
+0.00(+0.09%)
Nov 28, 2007
4.934
4.969
4.929
4.951
36,382
+0.01(+0.18%)
Nov 27, 2007
4.947
4.983
4.925
4.942
79,503
-0.01(-0.25%)
Nov 26, 2007
4.956
4.965
4.938
4.955
45,590
-0.01(-0.11%)
Nov 23, 2007
4.929
4.965
4.926
4.960
22,907
+0.03(+0.54%)
Nov 21, 2007
4.938
4.960
4.876
4.934
80,401
-0.01(-0.27%)
Nov 20, 2007
4.920
4.947
4.920
4.947
35,035
+0.01(+0.27%)
Nov 19, 2007
4.871
4.947
4.871
4.934
90,283
+0.04(+0.91%)
Nov 16, 2007
4.853
4.916
4.836
4.889
75,235
+0.03(+0.55%)
Nov 15, 2007
4.849
4.862
4.831
4.862
55,247
+0.00(+0.00%)
Nov 14, 2007
4.907
4.907
4.849
4.862
135,424
-0.06(-1.27%)
Nov 13, 2007
4.871
4.925
4.871
4.925
47,162
+0.04(+0.73%)
Nov 12, 2007
4.907
4.907
4.858
4.889
57,269
-0.05(-1.08%)
Nov 09, 2007
4.951
4.960
4.911
4.942
41,772
+0.00(+0.00%)
Nov 08, 2007
4.974
4.974
4.916
4.942
49,184
-0.04(-0.72%)
Nov 07, 2007
5.018
5.018
4.978
4.978
19,314
-0.05(-1.06%)
Nov 06, 2007
5.009
5.036
5.009
5.032
17,293
+0.00(+0.00%)
Nov 05, 2007
5.005
5.036
5.005
5.032
41,323
-0.03(-0.62%)
Nov 02, 2007
5.045
5.076
5.036
5.063
28,522
+0.02(+0.35%)
Nov 01, 2007
5.098
5.098
4.991
5.045
83,994
-0.03(-0.61%)
Oct 31, 2007
5.054
5.103
5.014
5.076
55,023
+0.00(+0.00%)
Oct 30, 2007
5.103
5.103
5.063
5.076
64,905
-0.03(-0.52%)
Oct 29, 2007
5.107
5.129
5.098
5.103
42,221
-0.01(-0.17%)
Oct 26, 2007
5.138
5.147
5.107
5.112
68,947
-0.04(-0.78%)
Oct 25, 2007
5.107
5.152
5.107
5.152
26,051
+0.04(+0.87%)
Oct 24, 2007
5.076
5.112
5.076
5.107
30,992
+0.01(+0.17%)
Oct 23, 2007
5.058
5.103
5.058
5.098
26,501
+0.02(+0.44%)
Oct 22, 2007
5.063
5.080
5.063
5.076
28,971
-0.03(-0.52%)
Oct 19, 2007
5.063
5.103
5.063
5.103
25,827
+0.02(+0.44%)
Oct 18, 2007
5.063
5.080
5.063
5.080
31,666
+0.01(+0.18%)
Oct 17, 2007
5.080
5.080
5.058
5.072
40,874
-0.00(-0.09%)
Oct 16, 2007
5.067
5.085
5.067
5.076
33,687
-0.02(-0.35%)
Oct 15, 2007
5.072
5.094
5.072
5.094
14,148
+0.00(+0.09%)
Oct 12, 2007
5.089
5.101
5.076
5.089
32,789
-0.01(-0.17%)
Oct 11, 2007
5.080
5.107
5.080
5.098
27,623
+0.02(+0.35%)
Oct 10, 2007
5.085
5.089
5.080
5.080
24,030
-0.01(-0.26%)
Oct 09, 2007
5.085
5.112
5.080
5.094
39,077
+0.00(+0.00%)
Oct 08, 2007
5.076
5.112
5.072
5.094
55,921
-0.00(-0.09%)
Oct 05, 2007
5.103
5.125
5.085
5.098
55,247
-0.02(-0.46%)
Oct 04, 2007
5.125
5.125
5.094
5.122
87,363
-0.01(-0.15%)
Oct 03, 2007
5.121
5.138
5.116
5.129
28,073
+0.01(+0.17%)
Oct 02, 2007
5.143
5.152
5.121
5.121
77,931
-0.02(-0.35%)
Oct 01, 2007
5.152
5.156
5.121
5.138
49,184
-0.00(-0.09%)
Sep 28, 2007
5.134
5.161
5.125
5.143
20,437
-0.00(-0.09%)
Sep 27, 2007
5.138
5.152
5.116
5.147
24,255
+0.00(+0.09%)
Sep 26, 2007
5.121
5.147
5.121
5.143
15,496
+0.02(+0.43%)
Sep 25, 2007
5.089
5.129
5.089
5.121
18,191
+0.01(+0.17%)
Sep 24, 2007
5.121
5.134
5.093
5.112
64,905
-0.02(-0.43%)
Sep 21, 2007
5.112
5.143
5.103
5.134
48,959
+0.01(+0.26%)
Sep 20, 2007
5.121
5.143
5.100
5.121
33,463
-0.01(-0.26%)
Sep 19, 2007
5.178
5.178
5.129
5.134
50,756
-0.04(-0.78%)
Sep 18, 2007
5.147
5.188
5.147
5.174
19,763
+0.03(+0.52%)
Sep 17, 2007
5.187
5.187
5.138
5.147
37,730
-0.05(-0.94%)
Sep 14, 2007
5.205
5.205
5.165
5.196
30,318
+0.01(+0.17%)
Sep 13, 2007
5.241
5.241
5.178
5.187
19,538
-0.05(-1.02%)
Sep 12, 2007
5.263
5.272
5.232
5.241
90,507
-0.04(-0.68%)
Sep 11, 2007
5.245
5.276
5.219
5.276
77,257
+0.02(+0.34%)
Sep 10, 2007
5.192
5.259
5.192
5.259
97,694
+0.06(+1.20%)
Sep 07, 2007
5.129
5.232
5.129
5.196
57,269
+0.04(+0.78%)
Sep 06, 2007
5.134
5.178
5.129
5.156
27,174
+0.01(+0.17%)
Sep 05, 2007
5.116
5.147
5.116
5.147
49,408
+0.02(+0.43%)
Sep 04, 2007
5.103
5.125
5.094
5.125
30,992
+0.04(+0.70%)
Aug 31, 2007
5.080
5.098
5.080
5.089
70,070
+0.00(+0.00%)
Aug 30, 2007
5.032
5.089
5.029
5.089
61,087
+0.03(+0.62%)
Aug 29, 2007
4.987
5.063
4.942
5.058
131,606
+0.07(+1.43%)
Aug 28, 2007
5.000
5.010
4.978
4.987
68,498
-0.04(-0.88%)
Aug 27, 2007
5.036
5.036
5.009
5.032
66,028
-0.00(-0.09%)
Aug 24, 2007
5.036
5.045
4.974
5.036
40,425
+0.01(+0.27%)
Aug 23, 2007
5.045
5.049
5.023
5.023
68,273
-0.02(-0.44%)
Aug 22, 2007
5.032
5.183
5.032
5.045
61,087
-0.01(-0.26%)
Aug 21, 2007
5.027
5.067
5.014
5.058
52,552
+0.04(+0.71%)
Aug 20, 2007
5.032
5.060
5.023
5.023
21,110
-0.03(-0.62%)
Aug 17, 2007
4.974
5.054
4.938
5.054
61,087
+0.14(+2.90%)
Aug 16, 2007
4.965
4.991
4.867
4.911
103,982
-0.07(-1.34%)
Aug 15, 2007
5.014
5.027
4.978
4.978
81,299
-0.05(-1.06%)
Aug 14, 2007
5.054
5.058
5.032
5.032
43,794
-0.04(-0.88%)
Aug 13, 2007
5.036
5.085
5.036
5.076
42,671
+0.03(+0.53%)
Aug 10, 2007
5.058
5.072
5.032
5.049
87,363
-0.01(-0.18%)
Aug 09, 2007
5.098
5.103
5.054
5.058
140,141
-0.04(-0.70%)
Aug 08, 2007
5.098
5.143
5.089
5.094
90,732
-0.05(-0.97%)
Aug 07, 2007
5.121
5.152
5.121
5.144
15,720
+0.00(+0.02%)
Aug 06, 2007
5.165
5.170
5.143
5.143
37,954
-0.02(-0.43%)
Aug 03, 2007
5.170
5.187
5.165
5.165
13,475
-0.02(-0.43%)
Aug 02, 2007
5.165
5.187
5.152
5.187
54,798
+0.01(+0.17%)
Aug 01, 2007
5.187
5.192
5.165
5.178
33,014
+0.01(+0.17%)
Jul 31, 2007
5.165
5.187
5.165
5.170
40,425
-0.01(-0.17%)
Jul 30, 2007
5.143
5.183
5.143
5.178
49,857
+0.02(+0.43%)
Jul 27, 2007
5.098
5.161
5.098
5.156
43,344
+0.05(+0.96%)
Jul 26, 2007
5.143
5.143
5.087
5.107
109,148
-0.01(-0.26%)
Jul 25, 2007
5.143
5.156
5.121
5.121
112,067
-0.04(-0.69%)
Jul 24, 2007
5.187
5.205
5.134
5.156
89,384
-0.05(-1.03%)
Jul 23, 2007
5.232
5.241
5.196
5.210
78,380
-0.02(-0.43%)
Jul 20, 2007
5.210
5.245
5.210
5.232
18,415
-0.01(-0.25%)
Jul 19, 2007
5.232
5.254
5.232
5.245
56,370
-0.01(-0.17%)
Jul 18, 2007
5.259
5.260
5.254
5.254
31,217
+0.00(+0.00%)
Jul 17, 2007
5.259
5.262
5.254
5.254
10,555
-0.00(-0.08%)
Jul 16, 2007
5.267
5.272
5.259
5.259
7,635
-0.02(-0.34%)
Jul 13, 2007
5.334
5.339
5.275
5.276
42,671
-0.10(-1.90%)
Jul 12, 2007
5.348
5.379
5.343
5.379
73,663
+0.01(+0.25%)
Jul 11, 2007
5.290
5.370
5.290
5.365
55,921
+0.05(+0.92%)
Jul 10, 2007
5.312
5.334
5.312
5.316
34,361
-0.01(-0.17%)
Jul 09, 2007
5.352
5.352
5.321
5.325
166,866
-0.03(-0.58%)
Jul 06, 2007
5.343
5.361
5.330
5.357
43,794
+0.02(+0.33%)
Jul 05, 2007
5.348
5.348
5.325
5.339
62,210
-0.01(-0.17%)
Jul 03, 2007
5.330
5.365
5.330
5.348
22,009
+0.00(+0.08%)
Jul 02, 2007
5.285
5.343
5.285
5.343
59,065
+0.06(+1.10%)
Jun 29, 2007
5.245
5.303
5.245
5.285
58,616
+0.04(+0.76%)
Jun 28, 2007
5.219
5.245
5.219
5.245
31,891
+0.01(+0.26%)
Jun 27, 2007
5.232
5.245
5.219
5.232
78,829
+0.00(+0.09%)
Jun 26, 2007
5.250
5.263
5.227
5.227
63,332
-0.04(-0.68%)
Jun 25, 2007
5.263
5.285
5.259
5.263
42,221
-0.01(-0.17%)
Jun 22, 2007
5.263
5.272
5.254
5.272
21,335
+0.00(+0.08%)
Jun 21, 2007
5.259
5.267
5.254
5.267
29,645
+0.00(+0.00%)
Jun 20, 2007
5.267
5.290
5.267
5.267
71,418
-0.04(-0.67%)
Jun 19, 2007
5.267
5.316
5.263
5.303
167,989
+0.02(+0.34%)
Jun 18, 2007
5.303
5.308
5.285
5.285
62,659
-0.01(-0.17%)
Jun 15, 2007
5.281
5.303
5.277
5.294
43,344
+0.01(+0.17%)
Jun 14, 2007
5.263
5.312
5.263
5.285
54,574
+0.02(+0.42%)
Jun 13, 2007
5.227
5.272
5.227
5.263
55,697
+0.03(+0.60%)
Jun 12, 2007
5.214
5.259
5.187
5.232
102,410
-0.06(-1.18%)
Jun 11, 2007
5.299
5.312
5.259
5.294
41,548
-0.03(-0.50%)
Jun 08, 2007
5.308
5.325
5.290
5.321
47,162
-0.02(-0.42%)
Jun 07, 2007
5.365
5.374
5.312
5.343
112,966
-0.05(-0.99%)
Jun 06, 2007
5.379
5.397
5.379
5.397
109,148
+0.01(+0.17%)
Jun 05, 2007
5.410
5.414
5.379
5.388
139,018
-0.02(-0.41%)
Jun 04, 2007
5.365
5.428
5.365
5.410
92,978
+0.04(+0.83%)
Jun 01, 2007
5.374
5.379
5.361
5.365
58,167
-0.00(-0.08%)
May 31, 2007
5.370
5.383
5.357
5.370
29,420
+0.00(+0.00%)
May 30, 2007
5.357
5.374
5.357
5.370
41,772
-0.01(-0.17%)
May 29, 2007
5.352
5.379
5.352
5.379
40,874
+0.04(+0.67%)
May 25, 2007
5.334
5.357
5.330
5.343
46,039
-0.01(-0.25%)
May 24, 2007
5.379
5.383
5.357
5.357
35,933
-0.01(-0.25%)
May 23, 2007
5.383
5.392
5.370
5.370
95,224
-0.01(-0.25%)
May 22, 2007
5.414
5.414
5.379
5.383
69,621
-0.05(-0.98%)
May 21, 2007
5.441
5.450
5.419
5.437
33,238
-0.00(-0.08%)
May 18, 2007
5.450
5.450
5.432
5.441
21,560
-0.02(-0.33%)
May 17, 2007
5.455
5.459
5.455
5.459
27,623
+0.00(+0.08%)
May 16, 2007
5.455
5.463
5.455
5.455
77,257
+0.00(+0.00%)
May 15, 2007
5.450
5.455
5.446
5.455
21,110
+0.00(+0.08%)
May 14, 2007
5.446
5.463
5.446
5.450
18,191
+0.00(+0.00%)
May 11, 2007
5.450
5.477
5.446
5.450
37,954
+0.00(+0.00%)
May 10, 2007
5.450
5.463
5.446
5.450
36,382
-0.00(-0.08%)
May 09, 2007
5.455
5.459
5.450
5.455
54,798
+0.00(+0.00%)
May 08, 2007
5.455
5.472
5.450
5.455
111,618
-0.01(-0.16%)
May 07, 2007
5.463
5.468
5.459
5.463
56,595
+0.00(+0.08%)
May 04, 2007
5.441
5.468
5.441
5.459
40,425
+0.02(+0.33%)
May 03, 2007
5.437
5.455
5.432
5.441
38,628
+0.00(+0.08%)
May 02, 2007
5.437
5.450
5.432
5.437
48,959
+0.00(+0.00%)
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.