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 Municipal Income Fund, Inc.
(NY:
MUI
)
12.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2009
5.629
5.657
5.524
5.577
158,126
-0.08(-1.34%)
Apr 29, 2009
5.586
5.657
5.574
5.652
102,433
+0.07(+1.19%)
Apr 28, 2009
5.567
5.591
5.539
5.586
61,358
+0.04(+0.77%)
Apr 27, 2009
5.529
5.572
5.529
5.543
70,448
+0.01(+0.17%)
Apr 24, 2009
5.534
5.558
5.515
5.534
50,283
+0.00(+0.00%)
Apr 23, 2009
5.534
5.539
5.482
5.534
96,682
+0.00(+0.09%)
Apr 22, 2009
5.472
5.550
5.472
5.529
61,617
+0.05(+0.86%)
Apr 21, 2009
5.430
5.501
5.411
5.482
118,858
-0.02(-0.34%)
Apr 20, 2009
5.458
5.514
5.453
5.501
61,206
+0.00(+0.00%)
Apr 17, 2009
5.430
5.515
5.430
5.501
42,056
+0.05(+0.96%)
Apr 16, 2009
5.444
5.463
5.406
5.449
109,269
+0.02(+0.35%)
Apr 15, 2009
5.439
5.449
5.382
5.430
90,854
+0.01(+0.26%)
Apr 14, 2009
5.406
5.425
5.363
5.415
44,141
+0.01(+0.18%)
Apr 13, 2009
5.368
5.425
5.359
5.406
84,862
-0.04(-0.78%)
Apr 09, 2009
5.449
5.468
5.382
5.449
125,772
+0.00(+0.00%)
Apr 08, 2009
5.468
5.482
5.415
5.449
99,877
+0.00(+0.00%)
Apr 07, 2009
5.373
5.449
5.373
5.449
88,376
+0.04(+0.81%)
Apr 06, 2009
5.378
5.434
5.378
5.405
76,506
-0.03(-0.63%)
Apr 03, 2009
5.444
5.444
5.368
5.439
114,858
+0.00(+0.00%)
Apr 02, 2009
5.387
5.449
5.321
5.439
116,009
+0.09(+1.59%)
Apr 01, 2009
5.302
5.354
5.278
5.354
69,283
+0.06(+1.16%)
Mar 31, 2009
5.273
5.330
5.240
5.292
50,039
+0.06(+1.18%)
Mar 30, 2009
5.311
5.311
5.231
5.231
69,866
-0.09(-1.69%)
Mar 26, 2009
5.354
5.354
5.269
5.321
64,437
-0.02(-0.35%)
Mar 25, 2009
5.335
5.396
5.292
5.340
135,467
+0.03(+0.54%)
Mar 24, 2009
5.316
5.330
5.264
5.311
80,660
+0.02(+0.36%)
Mar 23, 2009
5.269
5.292
5.264
5.292
151,368
+0.09(+1.64%)
Mar 20, 2009
5.141
5.231
5.141
5.207
97,351
+0.07(+1.38%)
Mar 19, 2009
5.188
5.188
5.112
5.136
97,665
+0.04(+0.84%)
Mar 18, 2009
5.169
5.206
5.093
5.093
107,482
-0.09(-1.74%)
Mar 17, 2009
5.193
5.216
5.046
5.183
129,365
-0.02(-0.36%)
Mar 16, 2009
5.221
5.226
5.174
5.202
66,086
-0.03(-0.57%)
Mar 13, 2009
5.231
5.254
5.103
5.232
0
+0.05(+0.94%)
Mar 12, 2009
4.989
5.183
4.980
5.183
224,685
+0.13(+2.63%)
Mar 11, 2009
4.951
5.051
4.946
5.051
76,626
+0.10(+2.11%)
Mar 10, 2009
4.837
4.970
4.823
4.946
187,616
+0.05(+1.06%)
Mar 09, 2009
4.961
4.961
4.894
4.894
499,794
-0.08(-1.62%)
Mar 06, 2009
5.060
5.145
4.942
4.975
0
-0.18(-3.49%)
Mar 05, 2009
5.145
5.201
5.093
5.155
138,588
-0.09(-1.64%)
Mar 04, 2009
5.141
5.259
5.122
5.241
139,958
+0.10(+1.85%)
Mar 02, 2009
5.349
5.349
5.131
5.145
100,607
-0.18(-3.47%)
Feb 27, 2009
5.283
5.401
5.112
5.330
0
+0.06(+1.17%)
Feb 26, 2009
5.306
5.316
5.269
5.269
73,422
+0.00(+0.00%)
Feb 25, 2009
5.093
5.306
5.084
5.269
141,214
+0.18(+3.63%)
Feb 24, 2009
4.880
5.093
4.814
5.084
143,852
+0.18(+3.77%)
Feb 23, 2009
5.183
5.188
4.871
4.899
275,159
-0.27(-5.22%)
Feb 20, 2009
5.179
5.179
4.970
5.169
174,817
-0.03(-0.55%)
Feb 19, 2009
5.212
5.269
5.183
5.197
171,875
-0.05(-0.99%)
Feb 18, 2009
5.340
5.340
5.235
5.250
149,610
-0.05(-0.89%)
Feb 17, 2009
5.458
5.468
5.278
5.297
126,116
-0.21(-3.79%)
Feb 13, 2009
5.638
5.638
5.486
5.505
183,482
-0.10(-1.86%)
Feb 12, 2009
5.771
5.776
5.591
5.610
106,116
-0.16(-2.79%)
Feb 11, 2009
6.046
6.046
5.667
5.771
152,282
+0.02(+0.33%)
Feb 10, 2009
5.799
5.799
5.723
5.752
115,116
-0.01(-0.16%)
Feb 09, 2009
5.728
5.804
5.728
5.761
86,764
+0.01(+0.16%)
Feb 06, 2009
5.662
5.757
5.600
5.752
194,955
+0.12(+2.19%)
Feb 05, 2009
5.671
5.690
5.591
5.629
108,543
-0.05(-0.83%)
Feb 04, 2009
5.629
5.704
5.600
5.676
116,391
+0.05(+0.84%)
Feb 03, 2009
5.567
5.695
5.529
5.629
131,017
+0.13(+2.41%)
Feb 02, 2009
5.458
5.505
5.439
5.496
71,607
+0.06(+1.05%)
Jan 30, 2009
5.652
5.652
5.411
5.439
0
-0.18(-3.12%)
Jan 29, 2009
5.700
5.700
5.600
5.614
157,732
-0.06(-1.09%)
Jan 28, 2009
5.619
5.676
5.510
5.676
109,761
+0.10(+1.78%)
Jan 27, 2009
5.510
5.652
5.510
5.577
170,127
+0.05(+0.86%)
Jan 26, 2009
5.477
5.643
5.477
5.529
105,031
+0.01(+0.26%)
Jan 23, 2009
5.444
5.515
5.368
5.515
81,669
+0.09(+1.57%)
Jan 22, 2009
5.534
5.543
5.401
5.430
105,312
-0.10(-1.88%)
Jan 21, 2009
5.633
5.633
5.472
5.534
134,321
-0.07(-1.18%)
Jan 20, 2009
5.633
5.700
5.591
5.600
311,124
-0.04(-0.67%)
Jan 16, 2009
5.477
5.638
5.449
5.638
99,841
+0.15(+2.67%)
Jan 15, 2009
5.411
5.505
5.378
5.491
162,078
+0.05(+0.87%)
Jan 14, 2009
5.444
5.600
5.386
5.444
94,248
+0.02(+0.35%)
Jan 13, 2009
5.449
5.567
5.420
5.425
149,969
-0.09(-1.72%)
Jan 12, 2009
5.444
5.558
5.444
5.520
171,554
+0.02(+0.34%)
Jan 09, 2009
5.633
5.633
5.411
5.501
228,858
+0.11(+2.11%)
Jan 08, 2009
5.354
5.396
5.259
5.387
162,438
+0.04(+0.71%)
Jan 07, 2009
5.439
5.439
5.273
5.349
122,609
-0.08(-1.40%)
Jan 06, 2009
5.340
5.757
5.277
5.425
213,339
+0.21(+4.00%)
Jan 05, 2009
5.060
5.273
5.060
5.216
165,645
+0.15(+2.99%)
Jan 02, 2009
4.790
5.065
4.790
5.065
0
+0.27(+5.53%)
Jan 01, 2009
4.904
4.904
4.757
4.800
0
+0.00(+0.00%)
Dec 31, 2008
4.904
4.904
4.757
4.800
453,341
-0.03(-0.69%)
Dec 30, 2008
4.747
4.861
4.733
4.833
313,172
+0.06(+1.19%)
Dec 29, 2008
4.733
4.776
4.691
4.776
306,869
+0.02(+0.50%)
Dec 26, 2008
4.705
4.752
4.634
4.752
279,708
+0.10(+2.24%)
Dec 24, 2008
4.733
4.757
4.648
4.648
149,646
-0.07(-1.41%)
Dec 23, 2008
4.733
4.833
4.667
4.714
485,543
-0.02(-0.40%)
Dec 22, 2008
4.653
4.738
4.567
4.733
436,703
+0.07(+1.46%)
Dec 19, 2008
4.525
4.700
4.435
4.665
324,196
+0.23(+5.19%)
Dec 18, 2008
4.321
4.619
4.321
4.435
301,152
+0.09(+1.96%)
Dec 17, 2008
4.136
4.354
4.136
4.349
272,145
+0.23(+5.64%)
Dec 16, 2008
4.146
4.212
4.051
4.117
283,342
-0.01(-0.34%)
Dec 15, 2008
4.264
4.307
4.103
4.131
323,489
-0.13(-3.11%)
Dec 12, 2008
4.203
4.378
4.198
4.264
191,453
-0.02(-0.55%)
Dec 11, 2008
4.340
4.398
4.136
4.288
358,323
-0.16(-3.62%)
Dec 10, 2008
4.368
4.529
4.269
4.449
217,822
-0.02(-0.42%)
Dec 09, 2008
4.596
4.643
4.425
4.468
200,922
-0.15(-3.28%)
Dec 08, 2008
4.501
4.619
4.501
4.619
161,176
+0.11(+2.52%)
Dec 05, 2008
4.596
4.596
4.444
4.506
225,914
-0.03(-0.63%)
Dec 04, 2008
4.539
4.643
4.501
4.534
250,520
-0.07(-1.44%)
Dec 03, 2008
4.610
4.714
4.529
4.601
221,699
-0.12(-2.61%)
Dec 02, 2008
4.709
4.747
4.653
4.724
162,008
+0.05(+1.12%)
Dec 01, 2008
4.785
4.828
4.643
4.672
200,559
-0.06(-1.30%)
Nov 28, 2008
4.709
4.733
4.672
4.733
34,363
-0.02(-0.50%)
Nov 26, 2008
4.548
4.766
4.548
4.757
220,855
+0.12(+2.66%)
Nov 25, 2008
4.468
4.667
4.454
4.634
178,557
+0.17(+3.71%)
Nov 24, 2008
4.406
4.577
4.340
4.468
503,461
+0.03(+0.64%)
Nov 21, 2008
4.643
4.664
4.392
4.439
298,589
-0.27(-5.73%)
Nov 20, 2008
4.814
4.818
4.667
4.709
247,938
-0.15(-3.02%)
Nov 19, 2008
4.970
4.970
4.785
4.856
144,509
-0.11(-2.29%)
Nov 18, 2008
5.070
5.131
4.899
4.970
163,914
-0.07(-1.32%)
Nov 17, 2008
5.164
5.197
5.036
5.036
139,578
-0.14(-2.66%)
Nov 14, 2008
5.164
5.240
5.122
5.174
150,235
-0.00(-0.09%)
Nov 13, 2008
5.093
5.302
5.027
5.179
162,723
+0.01(+0.28%)
Nov 12, 2008
5.283
5.367
5.164
5.164
151,520
-0.23(-4.22%)
Nov 11, 2008
5.543
5.543
5.330
5.392
202,386
-0.09(-1.73%)
Nov 10, 2008
5.411
5.543
5.387
5.486
132,341
+0.08(+1.40%)
Nov 07, 2008
5.354
5.491
5.354
5.411
160,571
+0.00(+0.00%)
Nov 06, 2008
5.453
5.458
5.335
5.411
192,813
-0.05(-0.87%)
Nov 05, 2008
5.449
5.638
5.387
5.458
155,169
+0.03(+0.61%)
Nov 04, 2008
5.378
5.458
5.368
5.425
150,049
+0.07(+1.24%)
Nov 03, 2008
5.354
5.387
5.306
5.359
129,044
+0.03(+0.62%)
Oct 31, 2008
5.311
5.373
5.302
5.325
204,698
+0.01(+0.27%)
Oct 30, 2008
5.373
5.401
5.306
5.311
178,842
-0.09(-1.67%)
Oct 29, 2008
5.354
5.444
5.250
5.401
266,392
+0.08(+1.51%)
Oct 28, 2008
5.472
5.495
5.306
5.321
246,834
-0.10(-1.92%)
Oct 27, 2008
5.562
5.591
5.363
5.425
278,667
-0.17(-2.97%)
Oct 24, 2008
5.378
5.685
5.306
5.591
222,053
+0.12(+2.16%)
Oct 23, 2008
5.306
5.510
5.306
5.472
252,529
+0.17(+3.13%)
Oct 22, 2008
5.254
5.396
5.126
5.306
247,121
+0.06(+1.08%)
Oct 21, 2008
5.197
5.311
4.965
5.250
360,938
-0.01(-0.18%)
Oct 20, 2008
5.074
5.344
4.795
5.259
775,433
+0.65(+14.08%)
Oct 17, 2008
4.439
4.638
4.435
4.610
134,724
+0.11(+2.42%)
Oct 16, 2008
4.430
4.681
4.430
4.501
226,249
+0.01(+0.32%)
Oct 15, 2008
4.572
4.643
4.340
4.487
159,868
-0.18(-3.86%)
Oct 14, 2008
4.709
4.965
4.619
4.667
236,708
+0.13(+2.93%)
Oct 13, 2008
3.951
4.572
3.951
4.534
326,285
+0.62(+15.86%)
Oct 10, 2008
4.027
4.112
3.700
3.914
472,964
-0.24(-5.71%)
Oct 09, 2008
4.539
4.558
4.018
4.150
551,454
-0.38(-8.37%)
Oct 08, 2008
4.766
4.766
4.193
4.529
272,844
-0.37(-7.63%)
Oct 07, 2008
4.932
5.008
4.871
4.904
219,569
-0.06(-1.24%)
Oct 06, 2008
5.169
5.169
4.875
4.965
238,979
-0.36(-6.76%)
Oct 03, 2008
5.396
5.439
5.297
5.325
125,314
-0.09(-1.66%)
Oct 02, 2008
5.311
5.439
5.311
5.415
135,165
+0.12(+2.24%)
Oct 01, 2008
5.212
5.340
5.212
5.297
147,778
+0.01(+0.27%)
Sep 30, 2008
5.051
5.287
5.051
5.283
163,869
+0.14(+2.76%)
Sep 29, 2008
5.287
5.287
4.913
5.141
233,786
-0.17(-3.12%)
Sep 26, 2008
5.335
5.411
5.283
5.306
0
-0.13(-2.35%)
Sep 25, 2008
5.444
5.472
5.406
5.434
157,305
+0.03(+0.53%)
Sep 24, 2008
5.449
5.472
5.401
5.406
120,492
-0.02(-0.35%)
Sep 23, 2008
5.430
5.468
5.392
5.425
196,859
-0.04(-0.69%)
Sep 22, 2008
5.761
5.770
5.463
5.463
241,710
-0.35(-6.03%)
Sep 19, 2008
5.676
5.823
5.591
5.813
0
+0.33(+5.96%)
Sep 18, 2008
5.685
5.728
5.354
5.486
274,266
-0.24(-4.14%)
Sep 17, 2008
5.742
5.823
5.667
5.723
344,266
-0.09(-1.55%)
Sep 16, 2008
5.785
5.823
5.747
5.813
173,593
-0.07(-1.21%)
Sep 15, 2008
5.913
5.932
5.847
5.884
156,096
-0.07(-1.19%)
Sep 12, 2008
6.022
6.025
5.951
5.956
70,121
-0.07(-1.18%)
Sep 11, 2008
6.069
6.069
6.017
6.027
99,708
-0.05(-0.86%)
Sep 10, 2008
6.098
6.098
6.050
6.079
58,359
-0.00(-0.08%)
Sep 09, 2008
6.126
6.126
6.065
6.083
160,214
-0.04(-0.62%)
Sep 08, 2008
6.083
6.121
6.083
6.121
116,108
+0.00(+0.00%)
Sep 05, 2008
6.093
6.121
6.060
6.121
0
+0.01(+0.23%)
Sep 04, 2008
6.102
6.112
6.079
6.107
93,912
+0.00(+0.08%)
Sep 03, 2008
6.074
6.102
6.065
6.102
71,778
+0.01(+0.23%)
Sep 02, 2008
6.065
6.088
6.050
6.088
134,971
+0.04(+0.59%)
Aug 29, 2008
6.017
6.079
6.017
6.053
55,547
+0.01(+0.20%)
Aug 28, 2008
6.088
6.090
6.041
6.041
63,762
-0.03(-0.47%)
Aug 27, 2008
6.055
6.083
6.046
6.069
86,869
+0.01(+0.23%)
Aug 26, 2008
6.022
6.079
6.017
6.055
137,976
+0.01(+0.24%)
Aug 25, 2008
6.003
6.060
6.003
6.041
139,565
+0.00(+0.00%)
Aug 22, 2008
6.003
6.046
6.003
6.041
63,525
+0.01(+0.24%)
Aug 21, 2008
5.989
6.031
5.989
6.027
130,015
+0.03(+0.47%)
Aug 20, 2008
5.998
6.041
5.984
5.998
202,834
-0.02(-0.31%)
Aug 19, 2008
6.046
6.055
6.008
6.017
102,425
-0.05(-0.86%)
Aug 18, 2008
6.050
6.079
6.031
6.069
188,334
+0.01(+0.16%)
Aug 15, 2008
6.003
6.065
6.003
6.060
0
+0.01(+0.16%)
Aug 14, 2008
6.008
6.069
6.003
6.050
111,954
+0.03(+0.47%)
Aug 13, 2008
6.027
6.046
6.003
6.022
83,851
-0.04(-0.63%)
Aug 12, 2008
6.098
6.107
6.055
6.060
143,069
-0.05(-0.85%)
Aug 11, 2008
6.140
6.140
6.088
6.112
120,513
+0.00(+0.00%)
Aug 08, 2008
6.041
6.121
6.031
6.112
137,765
+0.08(+1.34%)
Aug 07, 2008
6.031
6.055
5.993
6.031
141,015
-0.03(-0.55%)
Aug 06, 2008
6.065
6.065
6.027
6.065
76,958
-0.01(-0.23%)
Aug 05, 2008
6.074
6.112
6.055
6.079
79,972
+0.00(+0.00%)
Aug 04, 2008
6.083
6.098
6.050
6.079
62,685
-0.00(-0.08%)
Aug 01, 2008
6.112
6.117
6.050
6.083
78,114
-0.01(-0.16%)
Jul 31, 2008
6.136
6.136
6.079
6.093
73,416
-0.01(-0.23%)
Jul 30, 2008
6.136
6.159
6.107
6.107
94,531
-0.02(-0.31%)
Jul 29, 2008
6.126
6.155
6.107
6.126
91,238
-0.00(-0.08%)
Jul 28, 2008
6.083
6.145
6.079
6.131
51,360
+0.04(+0.70%)
Jul 25, 2008
6.041
6.093
6.041
6.088
82,217
+0.03(+0.47%)
Jul 24, 2008
6.088
6.112
6.055
6.060
89,391
-0.07(-1.08%)
Jul 23, 2008
6.136
6.145
6.088
6.126
72,014
+0.02(+0.39%)
Jul 22, 2008
6.083
6.121
6.065
6.102
87,317
+0.01(+0.16%)
Jul 21, 2008
6.079
6.098
6.069
6.093
70,626
+0.02(+0.31%)
Jul 18, 2008
6.112
6.145
6.069
6.074
73,682
-0.06(-1.00%)
Jul 17, 2008
6.079
6.197
6.079
6.136
76,679
+0.05(+0.78%)
Jul 16, 2008
6.050
6.117
6.036
6.088
83,889
+0.01(+0.23%)
Jul 15, 2008
6.098
6.131
6.022
6.074
251,358
-0.06(-1.00%)
Jul 14, 2008
6.207
6.268
6.131
6.136
106,070
-0.08(-1.30%)
Jul 11, 2008
6.264
6.354
6.216
6.216
99,010
-0.12(-1.87%)
Jul 10, 2008
6.396
6.401
6.327
6.335
56,622
-0.05(-0.82%)
Jul 09, 2008
6.377
6.396
6.311
6.387
107,414
+0.06(+0.97%)
Jul 08, 2008
6.316
6.325
6.240
6.325
132,826
-0.03(-0.52%)
Jul 07, 2008
6.320
6.382
6.297
6.358
84,632
+0.08(+1.28%)
Jul 04, 2008
6.325
6.336
6.278
6.278
56,964
+0.00(+0.00%)
Jul 03, 2008
6.325
6.336
6.278
6.278
56,964
-0.03(-0.53%)
Jul 02, 2008
6.278
6.335
6.273
6.311
91,156
+0.03(+0.53%)
Jul 01, 2008
6.325
6.343
6.264
6.278
172,930
+0.00(+0.00%)
Jun 30, 2008
6.254
6.320
6.254
6.278
123,128
-0.01(-0.23%)
Jun 27, 2008
6.240
6.292
6.216
6.292
138,818
+0.07(+1.14%)
Jun 26, 2008
6.264
6.268
6.207
6.221
123,776
-0.03(-0.53%)
Jun 25, 2008
6.207
6.316
6.207
6.254
82,105
+0.04(+0.69%)
Jun 24, 2008
6.145
6.240
6.126
6.211
96,757
+0.07(+1.08%)
Jun 23, 2008
6.207
6.207
6.131
6.145
54,792
-0.04(-0.61%)
Jun 20, 2008
6.226
6.226
6.150
6.183
94,022
-0.02(-0.38%)
Jun 19, 2008
6.202
6.226
6.178
6.207
83,157
-0.02(-0.30%)
Jun 18, 2008
6.292
6.320
6.178
6.226
144,407
-0.10(-1.57%)
Jun 17, 2008
6.330
6.344
6.292
6.325
108,813
-0.01(-0.22%)
Jun 16, 2008
6.335
6.372
6.316
6.339
96,846
+0.01(+0.22%)
Jun 13, 2008
6.444
6.444
6.292
6.325
118,286
+0.00(+0.00%)
Jun 12, 2008
6.401
6.406
6.306
6.325
107,745
-0.10(-1.55%)
Jun 11, 2008
6.458
6.458
6.396
6.425
143,462
-0.01(-0.15%)
Jun 10, 2008
6.472
6.510
6.420
6.434
104,750
-0.07(-1.02%)
Jun 09, 2008
6.467
6.519
6.463
6.500
115,971
+0.03(+0.51%)
Jun 06, 2008
6.448
6.496
6.429
6.467
113,883
+0.00(+0.00%)
Jun 05, 2008
6.406
6.481
6.406
6.467
85,482
+0.05(+0.74%)
Jun 04, 2008
6.420
6.444
6.406
6.420
77,082
-0.02(-0.37%)
Jun 03, 2008
6.467
6.472
6.368
6.444
213,170
-0.04(-0.58%)
Jun 02, 2008
6.496
6.529
6.467
6.481
229,968
-0.01(-0.15%)
May 30, 2008
6.491
6.505
6.481
6.491
100,065
-0.00(-0.07%)
May 29, 2008
6.519
6.524
6.477
6.496
85,770
-0.03(-0.44%)
May 28, 2008
6.548
6.548
6.496
6.524
181,491
-0.03(-0.43%)
May 27, 2008
6.477
6.553
6.467
6.553
108,303
+0.09(+1.32%)
May 26, 2008
6.491
6.491
6.444
6.467
0
+0.00(+0.00%)
May 23, 2008
6.491
6.491
6.444
6.467
47,818
-0.01(-0.22%)
May 22, 2008
6.534
6.534
6.453
6.481
87,251
-0.04(-0.58%)
May 21, 2008
6.500
6.519
6.486
6.519
104,227
+0.03(+0.44%)
May 20, 2008
6.415
6.496
6.415
6.491
131,182
+0.06(+0.88%)
May 19, 2008
6.463
6.463
6.410
6.434
141,655
-0.01(-0.15%)
May 16, 2008
6.458
6.477
6.444
6.444
98,733
-0.01(-0.15%)
May 15, 2008
6.472
6.472
6.437
6.453
74,406
+0.01(+0.15%)
May 14, 2008
6.500
6.505
6.444
6.444
119,538
-0.04(-0.66%)
May 13, 2008
6.481
6.496
6.448
6.486
74,868
-0.02(-0.29%)
May 12, 2008
6.467
6.519
6.467
6.505
94,668
+0.01(+0.22%)
May 09, 2008
6.472
6.496
6.453
6.491
41,765
+0.04(+0.59%)
May 08, 2008
6.467
6.467
6.425
6.453
150,714
+0.00(+0.07%)
May 07, 2008
6.439
6.453
6.419
6.448
134,637
+0.04(+0.59%)
May 06, 2008
6.396
6.434
6.396
6.410
143,441
+0.04(+0.59%)
May 05, 2008
6.420
6.434
6.372
6.372
142,953
-0.05(-0.74%)
May 02, 2008
6.391
6.425
6.387
6.420
124,426
+0.02(+0.37%)
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.