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 Municipal Value Fd Inc
(NY:
NUV
)
8.470
+0.080 (+0.95%)
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, 2013
6.736
6.736
6.697
6.716
387,567
+0.01(+0.08%)
Apr 29, 2013
6.717
6.736
6.697
6.710
376,500
-0.01(-0.10%)
Apr 26, 2013
6.723
6.743
6.698
6.717
521,887
+0.00(+0.00%)
Apr 25, 2013
6.717
6.717
6.697
6.717
443,694
+0.03(+0.48%)
Apr 24, 2013
6.710
6.717
6.684
6.684
438,900
-0.01(-0.10%)
Apr 23, 2013
6.710
6.717
6.684
6.691
416,914
+0.02(+0.29%)
Apr 22, 2013
6.717
6.720
6.675
6.671
320,383
-0.04(-0.58%)
Apr 19, 2013
6.665
6.710
6.652
6.710
606,135
+0.06(+0.87%)
Apr 18, 2013
6.704
6.704
6.626
6.652
454,536
-0.01(-0.10%)
Apr 17, 2013
6.678
6.684
6.626
6.658
519,528
-0.01(-0.10%)
Apr 16, 2013
6.730
6.730
6.658
6.665
475,505
-0.01(-0.10%)
Apr 15, 2013
6.671
6.717
6.646
6.671
539,470
+0.00(+0.00%)
Apr 12, 2013
6.671
6.697
6.665
6.671
593,551
+0.00(+0.00%)
Apr 11, 2013
6.652
6.684
6.633
6.671
980,231
+0.09(+1.35%)
Apr 10, 2013
6.570
6.622
6.570
6.583
496,246
+0.00(+0.00%)
Apr 09, 2013
6.583
6.583
6.557
6.583
345,487
+0.01(+0.10%)
Apr 08, 2013
6.570
6.576
6.551
6.576
410,695
+0.01(+0.20%)
Apr 05, 2013
6.576
6.602
6.538
6.564
627,353
+0.03(+0.39%)
Apr 04, 2013
6.551
6.551
6.518
6.538
322,818
+0.01(+0.10%)
Apr 03, 2013
6.538
6.544
6.506
6.531
343,235
-0.03(-0.39%)
Apr 02, 2013
6.557
6.564
6.531
6.557
408,332
+0.03(+0.39%)
Apr 01, 2013
6.576
6.589
6.512
6.531
507,474
-0.01(-0.20%)
Mar 28, 2013
6.583
6.589
6.544
6.544
461,501
-0.02(-0.29%)
Mar 27, 2013
6.506
6.564
6.506
6.564
408,971
+0.03(+0.39%)
Mar 26, 2013
6.499
6.544
6.473
6.538
616,217
+0.02(+0.30%)
Mar 25, 2013
6.525
6.538
6.473
6.518
754,138
-0.01(-0.20%)
Mar 22, 2013
6.538
6.583
6.512
6.531
547,953
-0.03(-0.39%)
Mar 21, 2013
6.634
6.634
6.512
6.557
622,163
-0.08(-1.26%)
Mar 20, 2013
6.483
6.699
6.483
6.641
645,760
+0.11(+1.68%)
Mar 19, 2013
6.486
6.557
6.473
6.531
654,356
+0.03(+0.40%)
Mar 18, 2013
6.390
6.538
6.377
6.506
1,041,624
+0.09(+1.41%)
Mar 15, 2013
6.415
6.473
6.383
6.415
1,311,197
-0.05(-0.70%)
Mar 14, 2013
6.538
6.544
6.454
6.460
1,089,659
-0.08(-1.18%)
Mar 13, 2013
6.589
6.602
6.512
6.538
986,444
-0.05(-0.71%)
Mar 12, 2013
6.610
6.636
6.578
6.585
690,153
-0.05(-0.77%)
Mar 11, 2013
6.687
6.700
6.604
6.636
802,583
-0.04(-0.67%)
Mar 08, 2013
6.694
6.700
6.643
6.681
514,002
+0.00(+0.00%)
Mar 07, 2013
6.700
6.726
6.675
6.681
466,270
-0.03(-0.43%)
Mar 06, 2013
6.732
6.732
6.694
6.710
334,778
+0.01(+0.14%)
Mar 05, 2013
6.732
6.732
6.700
6.700
433,250
-0.02(-0.29%)
Mar 04, 2013
6.700
6.720
6.687
6.720
458,824
+0.01(+0.10%)
Mar 01, 2013
6.713
6.732
6.700
6.713
362,653
-0.01(-0.19%)
Feb 28, 2013
6.707
6.726
6.687
6.726
339,737
-0.01(-0.19%)
Feb 27, 2013
6.700
6.739
6.681
6.739
459,760
+0.02(+0.29%)
Feb 26, 2013
6.694
6.726
6.687
6.720
405,422
+0.01(+0.19%)
Feb 25, 2013
6.707
6.726
6.675
6.707
492,143
-0.01(-0.19%)
Feb 22, 2013
6.720
6.726
6.687
6.720
373,440
+0.01(+0.19%)
Feb 21, 2013
6.720
6.732
6.700
6.707
367,656
-0.02(-0.29%)
Feb 20, 2013
6.713
6.726
6.694
6.726
435,577
+0.02(+0.29%)
Feb 19, 2013
6.720
6.726
6.687
6.707
537,035
+0.03(+0.38%)
Feb 15, 2013
6.726
6.726
6.675
6.681
490,527
-0.03(-0.48%)
Feb 14, 2013
6.739
6.739
6.681
6.713
623,566
-0.03(-0.38%)
Feb 13, 2013
6.687
6.752
6.668
6.739
915,740
+0.08(+1.13%)
Feb 12, 2013
6.651
6.664
6.638
6.664
446,723
+0.02(+0.29%)
Feb 11, 2013
6.600
6.651
6.600
6.645
299,887
+0.04(+0.58%)
Feb 08, 2013
6.625
6.651
6.581
6.606
448,944
+0.00(+0.05%)
Feb 07, 2013
6.664
6.666
6.593
6.603
508,990
-0.05(-0.72%)
Feb 06, 2013
6.664
6.683
6.638
6.651
373,011
-0.01(-0.19%)
Feb 04, 2013
6.670
6.696
6.625
6.664
528,619
+0.00(+0.05%)
Feb 01, 2013
6.677
6.721
6.651
6.661
618,001
-0.01(-0.14%)
Jan 31, 2013
6.670
6.677
6.625
6.670
362,816
-0.01(-0.10%)
Jan 30, 2013
6.613
6.677
6.613
6.677
473,585
+0.04(+0.68%)
Jan 29, 2013
6.619
6.670
6.600
6.632
695,167
-0.01(-0.19%)
Jan 28, 2013
6.702
6.708
6.619
6.645
603,996
-0.04(-0.67%)
Jan 25, 2013
6.721
6.721
6.683
6.689
407,492
-0.03(-0.38%)
Jan 24, 2013
6.734
6.734
6.689
6.715
432,166
-0.01(-0.10%)
Jan 23, 2013
6.740
6.740
6.683
6.721
451,546
+0.01(+0.10%)
Jan 22, 2013
6.728
6.734
6.683
6.715
405,578
+0.01(+0.10%)
Jan 18, 2013
6.734
6.734
6.664
6.708
556,474
+0.04(+0.67%)
Jan 17, 2013
6.715
6.715
6.664
6.664
335,539
-0.03(-0.38%)
Jan 16, 2013
6.689
6.708
6.625
6.689
414,865
+0.01(+0.10%)
Jan 15, 2013
6.702
6.702
6.651
6.683
492,613
+0.00(+0.00%)
Jan 14, 2013
6.689
6.696
6.651
6.683
325,738
-0.02(-0.29%)
Jan 11, 2013
6.696
6.702
6.638
6.702
404,545
+0.02(+0.35%)
Jan 10, 2013
6.653
6.685
6.640
6.678
404,845
-0.01(-0.10%)
Jan 09, 2013
6.672
6.685
6.653
6.685
436,606
+0.03(+0.38%)
Jan 08, 2013
6.653
6.659
6.634
6.659
420,540
+0.00(+0.00%)
Jan 07, 2013
6.659
6.659
6.640
6.659
315,969
+0.03(+0.48%)
Jan 04, 2013
6.647
6.659
6.615
6.627
405,909
+0.01(+0.19%)
Jan 03, 2013
6.583
6.653
6.583
6.615
426,654
+0.01(+0.10%)
Jan 02, 2013
6.571
6.621
6.532
6.608
576,798
+0.08(+1.17%)
Dec 31, 2012
6.704
6.704
6.449
6.532
652,924
+0.03(+0.49%)
Dec 28, 2012
6.455
6.550
6.455
6.500
602,921
+0.00(+0.00%)
Dec 27, 2012
6.564
6.570
6.443
6.500
828,744
-0.11(-1.64%)
Dec 26, 2012
6.634
6.634
6.526
6.608
750,950
-0.03(-0.38%)
Dec 24, 2012
6.494
6.634
6.487
6.634
793,507
+0.10(+1.56%)
Dec 21, 2012
6.443
6.538
6.379
6.532
1,111,629
+0.05(+0.79%)
Dec 20, 2012
6.487
6.532
6.481
6.481
765,514
+0.00(+0.00%)
Dec 19, 2012
6.398
6.545
6.398
6.481
758,794
+0.07(+1.09%)
Dec 18, 2012
6.424
6.479
6.360
6.411
1,211,970
-0.09(-1.37%)
Dec 17, 2012
6.519
6.526
6.455
6.500
1,112,784
-0.04(-0.68%)
Dec 14, 2012
6.570
6.580
6.506
6.545
753,170
-0.06(-0.87%)
Dec 13, 2012
6.659
6.663
6.564
6.602
735,731
-0.07(-1.05%)
Dec 12, 2012
6.742
6.742
6.634
6.672
714,427
-0.04(-0.66%)
Dec 11, 2012
6.716
6.729
6.691
6.716
470,085
+0.02(+0.28%)
Dec 10, 2012
6.672
6.723
6.672
6.697
558,493
+0.01(+0.19%)
Dec 07, 2012
6.729
6.729
6.666
6.685
513,880
-0.06(-0.94%)
Dec 06, 2012
6.697
6.748
6.685
6.748
457,081
+0.04(+0.57%)
Dec 05, 2012
6.666
6.735
6.663
6.710
590,243
+0.06(+0.86%)
Dec 04, 2012
6.704
6.723
6.653
6.653
618,205
-0.08(-1.13%)
Nov 30, 2012
6.729
6.729
6.672
6.729
422,304
+0.02(+0.28%)
Nov 29, 2012
6.710
6.723
6.691
6.710
438,008
+0.00(+0.00%)
Nov 28, 2012
6.691
6.710
6.659
6.710
597,859
+0.03(+0.48%)
Nov 27, 2012
6.653
6.685
6.640
6.678
648,460
+0.03(+0.38%)
Nov 26, 2012
6.615
6.659
6.615
6.653
429,026
+0.00(+0.00%)
Nov 23, 2012
6.685
6.689
6.647
6.653
128,311
-0.02(-0.29%)
Nov 21, 2012
6.697
6.697
6.653
6.672
379,319
-0.03(-0.38%)
Nov 20, 2012
6.666
6.697
6.657
6.697
328,496
+0.03(+0.48%)
Nov 19, 2012
6.621
6.685
6.621
6.666
429,678
+0.06(+0.96%)
Nov 16, 2012
6.551
6.647
6.532
6.602
544,188
+0.08(+1.27%)
Nov 15, 2012
6.583
6.583
6.475
6.520
926,143
-0.06(-0.87%)
Nov 14, 2012
6.653
6.653
6.577
6.577
497,496
-0.09(-1.33%)
Nov 13, 2012
6.627
6.666
6.621
6.666
370,154
+0.02(+0.26%)
Nov 12, 2012
6.629
6.667
6.629
6.648
454,766
-0.02(-0.33%)
Nov 09, 2012
6.667
6.680
6.610
6.671
683,562
-0.02(-0.33%)
Nov 08, 2012
6.617
6.693
6.610
6.693
589,203
+0.06(+0.86%)
Nov 07, 2012
6.579
6.642
6.579
6.636
754,445
+0.04(+0.67%)
Nov 06, 2012
6.560
6.598
6.560
6.591
418,369
+0.03(+0.39%)
Nov 05, 2012
6.591
6.591
6.560
6.566
322,440
+0.00(+0.00%)
Nov 02, 2012
6.591
6.591
6.566
6.566
520,522
-0.02(-0.35%)
Nov 01, 2012
6.579
6.598
6.566
6.589
428,548
+0.03(+0.44%)
Oct 31, 2012
6.579
6.604
6.560
6.560
615,495
-0.02(-0.29%)
Oct 26, 2012
6.579
6.579
6.579
6.579
340,193
+0.01(+0.10%)
Oct 25, 2012
6.573
6.579
6.560
6.573
364,280
+0.01(+0.19%)
Oct 24, 2012
6.560
6.573
6.560
6.560
302,941
-0.01(-0.10%)
Oct 23, 2012
6.554
6.573
6.554
6.566
372,035
+0.00(+0.00%)
Oct 19, 2012
6.585
6.585
6.554
6.566
402,305
-0.01(-0.19%)
Oct 18, 2012
6.566
6.579
6.560
6.579
288,339
+0.03(+0.39%)
Oct 17, 2012
6.573
6.585
6.547
6.554
410,881
-0.02(-0.29%)
Oct 16, 2012
6.566
6.573
6.560
6.573
311,694
+0.01(+0.10%)
Oct 15, 2012
6.560
6.579
6.554
6.566
280,000
+0.01(+0.10%)
Oct 12, 2012
6.585
6.591
6.541
6.560
332,736
-0.03(-0.38%)
Oct 11, 2012
6.585
6.591
6.574
6.585
350,421
-0.00(-0.03%)
Oct 10, 2012
6.587
6.593
6.562
6.587
477,488
+0.01(+0.10%)
Oct 09, 2012
6.606
6.606
6.581
6.581
432,007
-0.02(-0.29%)
Oct 08, 2012
6.606
6.606
6.587
6.600
326,618
-0.01(-0.10%)
Oct 05, 2012
6.568
6.619
6.556
6.606
695,001
+0.04(+0.67%)
Oct 04, 2012
6.593
6.600
6.562
6.562
412,907
-0.04(-0.67%)
Oct 03, 2012
6.593
6.606
6.574
6.606
529,311
+0.01(+0.19%)
Oct 02, 2012
6.600
6.606
6.568
6.593
465,980
+0.00(+0.00%)
Oct 01, 2012
6.587
6.619
6.575
6.593
614,351
+0.03(+0.38%)
Sep 28, 2012
6.556
6.574
6.543
6.568
391,843
+0.01(+0.19%)
Sep 27, 2012
6.549
6.568
6.530
6.556
511,952
+0.01(+0.10%)
Sep 26, 2012
6.524
6.549
6.512
6.549
397,394
+0.04(+0.58%)
Sep 25, 2012
6.511
6.524
6.505
6.511
412,866
-0.01(-0.19%)
Sep 24, 2012
6.518
6.524
6.505
6.524
320,591
+0.01(+0.10%)
Sep 21, 2012
6.518
6.530
6.511
6.518
421,711
+0.00(+0.00%)
Sep 20, 2012
6.518
6.530
6.493
6.518
515,020
-0.01(-0.10%)
Sep 19, 2012
6.518
6.530
6.510
6.524
432,944
+0.01(+0.10%)
Sep 18, 2012
6.518
6.524
6.499
6.518
382,775
-0.01(-0.10%)
Sep 17, 2012
6.518
6.530
6.505
6.524
360,545
+0.01(+0.10%)
Sep 14, 2012
6.556
6.556
6.511
6.518
485,552
-0.04(-0.58%)
Sep 13, 2012
6.537
6.559
6.525
6.556
486,269
+0.02(+0.29%)
Sep 12, 2012
6.537
6.556
6.537
6.537
290,315
-0.01(-0.13%)
Sep 11, 2012
6.520
6.576
6.520
6.545
499,155
+0.01(+0.10%)
Sep 10, 2012
6.526
6.576
6.526
6.539
366,875
+0.01(+0.10%)
Sep 07, 2012
6.532
6.545
6.520
6.532
276,322
+0.01(+0.10%)
Sep 06, 2012
6.532
6.545
6.490
6.526
540,392
-0.01(-0.19%)
Sep 05, 2012
6.557
6.557
6.513
6.539
579,603
-0.03(-0.48%)
Sep 04, 2012
6.564
6.583
6.539
6.570
484,256
+0.03(+0.38%)
Aug 31, 2012
6.526
6.564
6.526
6.545
304,445
+0.01(+0.19%)
Aug 30, 2012
6.520
6.551
6.495
6.532
444,259
+0.01(+0.19%)
Aug 29, 2012
6.457
6.520
6.426
6.520
623,158
+0.12(+1.86%)
Aug 27, 2012
6.400
6.438
6.363
6.400
756,783
+0.01(+0.10%)
Aug 24, 2012
6.438
6.457
6.382
6.394
584,817
-0.06(-0.88%)
Aug 23, 2012
6.407
6.463
6.407
6.451
602,883
+0.04(+0.69%)
Aug 22, 2012
6.394
6.407
6.363
6.407
687,227
+0.01(+0.10%)
Aug 21, 2012
6.463
6.469
6.388
6.400
914,760
-0.08(-1.16%)
Aug 20, 2012
6.438
6.476
6.413
6.476
543,940
+0.06(+0.98%)
Aug 17, 2012
6.419
6.451
6.394
6.413
599,431
+0.00(+0.00%)
Aug 16, 2012
6.457
6.469
6.407
6.413
566,231
-0.03(-0.49%)
Aug 15, 2012
6.382
6.444
6.369
6.444
802,457
+0.06(+0.98%)
Aug 14, 2012
6.413
6.438
6.356
6.382
1,105,058
-0.03(-0.49%)
Aug 13, 2012
6.482
6.495
6.382
6.413
788,929
-0.08(-1.17%)
Aug 10, 2012
6.464
6.495
6.464
6.489
429,044
-0.01(-0.10%)
Aug 09, 2012
6.470
6.495
6.451
6.495
564,254
+0.02(+0.30%)
Aug 08, 2012
6.445
6.495
6.445
6.476
609,363
-0.00(-0.01%)
Aug 07, 2012
6.501
6.526
6.458
6.476
728,860
-0.03(-0.48%)
Aug 06, 2012
6.501
6.520
6.489
6.508
487,275
+0.01(+0.10%)
Aug 03, 2012
6.489
6.514
6.458
6.501
613,594
+0.02(+0.29%)
Aug 02, 2012
6.514
6.526
6.458
6.483
722,853
-0.04(-0.58%)
Aug 01, 2012
6.508
6.533
6.483
6.520
612,083
+0.02(+0.29%)
Jul 31, 2012
6.470
6.508
6.470
6.501
647,408
+0.02(+0.29%)
Jul 30, 2012
6.508
6.539
6.458
6.483
704,182
-0.04(-0.58%)
Jul 27, 2012
6.595
6.602
6.489
6.520
1,144,766
-0.09(-1.33%)
Jul 26, 2012
6.658
6.677
6.595
6.608
451,766
-0.03(-0.47%)
Jul 25, 2012
6.639
6.677
6.639
6.639
381,443
-0.01(-0.19%)
Jul 24, 2012
6.602
6.652
6.596
6.652
427,629
+0.08(+1.14%)
Jul 23, 2012
6.614
6.620
6.577
6.577
372,829
-0.01(-0.19%)
Jul 20, 2012
6.633
6.633
6.570
6.589
417,105
-0.03(-0.47%)
Jul 19, 2012
6.627
6.652
6.602
6.620
399,206
+0.01(+0.09%)
Jul 18, 2012
6.583
6.639
6.570
6.614
441,836
+0.03(+0.38%)
Jul 17, 2012
6.564
6.602
6.564
6.589
394,741
+0.03(+0.38%)
Jul 16, 2012
6.526
6.570
6.526
6.564
495,949
+0.04(+0.58%)
Jul 13, 2012
6.545
6.564
6.526
6.526
392,723
-0.02(-0.29%)
Jul 12, 2012
6.526
6.563
6.508
6.545
396,149
-0.01(-0.19%)
Jul 11, 2012
6.583
6.586
6.489
6.558
595,561
-0.00(-0.01%)
Jul 10, 2012
6.552
6.595
6.540
6.558
649,368
+0.01(+0.19%)
Jul 09, 2012
6.496
6.590
6.496
6.546
797,811
+0.07(+1.06%)
Jul 06, 2012
6.465
6.484
6.440
6.477
344,518
+0.01(+0.10%)
Jul 05, 2012
6.515
6.527
6.446
6.471
625,969
-0.02(-0.38%)
Jul 03, 2012
6.446
6.502
6.446
6.496
423,750
+0.06(+0.97%)
Jul 02, 2012
6.353
6.478
6.334
6.434
706,783
+0.01(+0.19%)
Jun 29, 2012
6.403
6.440
6.396
6.421
426,056
+0.02(+0.29%)
Jun 28, 2012
6.396
6.409
6.384
6.403
441,977
+0.01(+0.10%)
Jun 27, 2012
6.371
6.403
6.371
6.396
407,764
+0.03(+0.49%)
Jun 26, 2012
6.378
6.390
6.353
6.365
562,152
-0.02(-0.39%)
Jun 25, 2012
6.346
6.390
6.340
6.390
628,162
+0.05(+0.79%)
Jun 22, 2012
6.346
6.346
6.340
6.340
320,821
-0.01(-0.10%)
Jun 21, 2012
6.346
6.346
6.340
6.346
523,057
+0.00(+0.00%)
Jun 20, 2012
6.340
6.346
6.340
6.346
416,434
+0.01(+0.10%)
Jun 19, 2012
6.346
6.350
6.328
6.340
592,150
+0.01(+0.10%)
Jun 18, 2012
6.340
6.359
6.321
6.334
554,631
+0.00(+0.00%)
Jun 15, 2012
6.328
6.340
6.315
6.334
279,262
+0.01(+0.10%)
Jun 14, 2012
6.346
6.353
6.315
6.328
514,910
-0.02(-0.29%)
Jun 13, 2012
6.359
6.363
6.334
6.346
307,105
-0.01(-0.11%)
Jun 12, 2012
6.335
6.353
6.335
6.353
453,155
+0.02(+0.29%)
Jun 11, 2012
6.328
6.353
6.328
6.335
534,574
-0.01(-0.20%)
Jun 08, 2012
6.335
6.353
6.335
6.347
315,407
+0.01(+0.20%)
Jun 07, 2012
6.353
6.353
6.328
6.335
411,535
-0.02(-0.29%)
Jun 06, 2012
6.328
6.353
6.328
6.353
305,052
+0.00(+0.00%)
Jun 05, 2012
6.328
6.353
6.316
6.353
374,805
+0.01(+0.10%)
Jun 04, 2012
6.341
6.353
6.328
6.347
465,739
-0.01(-0.10%)
Jun 01, 2012
6.366
6.378
6.343
6.353
538,716
-0.01(-0.10%)
May 31, 2012
6.335
6.359
6.330
6.359
286,410
+0.01(+0.10%)
May 30, 2012
6.341
6.353
6.322
6.353
335,592
+0.01(+0.20%)
May 29, 2012
6.341
6.347
6.322
6.341
327,541
+0.02(+0.39%)
May 25, 2012
6.328
6.347
6.310
6.316
329,786
-0.01(-0.10%)
May 24, 2012
6.347
6.347
6.310
6.322
281,878
-0.02(-0.29%)
May 23, 2012
6.291
6.341
6.291
6.341
281,414
+0.03(+0.49%)
May 22, 2012
6.347
6.353
6.279
6.310
547,557
-0.03(-0.40%)
May 21, 2012
6.322
6.341
6.316
6.335
341,445
+0.01(+0.11%)
May 18, 2012
6.335
6.335
6.297
6.328
355,481
+0.00(+0.02%)
May 17, 2012
6.347
6.347
6.310
6.327
288,536
-0.01(-0.12%)
May 16, 2012
6.347
6.353
6.316
6.335
372,145
-0.02(-0.39%)
May 15, 2012
6.322
6.359
6.310
6.359
386,487
+0.03(+0.49%)
May 14, 2012
6.347
6.347
6.291
6.328
318,373
+0.00(+0.00%)
May 11, 2012
6.316
6.353
6.316
6.328
298,474
+0.01(+0.19%)
May 10, 2012
6.329
6.348
6.310
6.317
413,328
-0.01(-0.10%)
May 09, 2012
6.304
6.323
6.292
6.323
422,105
+0.02(+0.29%)
May 08, 2012
6.267
6.304
6.255
6.304
351,840
+0.04(+0.69%)
May 07, 2012
6.236
6.277
6.230
6.261
258,540
+0.02(+0.30%)
May 04, 2012
6.230
6.261
6.230
6.242
293,938
+0.01(+0.10%)
May 03, 2012
6.261
6.280
6.218
6.236
418,280
-0.04(-0.59%)
May 02, 2012
6.286
6.310
6.261
6.273
422,441
-0.03(-0.49%)
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.