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 MuniVest Fund, Inc.
(NY:
MVF
)
7.090
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2005
7.119
7.180
7.119
7.180
106,515
+0.02(+0.21%)
Apr 28, 2005
7.112
7.165
7.112
7.165
64,570
+0.06(+0.85%)
Apr 27, 2005
7.074
7.112
7.051
7.104
75,420
+0.05(+0.75%)
Apr 26, 2005
7.066
7.097
7.051
7.051
88,255
-0.04(-0.53%)
Apr 25, 2005
7.059
7.104
7.044
7.089
65,761
+0.05(+0.64%)
Apr 22, 2005
7.097
7.097
7.036
7.044
114,189
-0.01(-0.09%)
Apr 21, 2005
7.104
7.104
7.044
7.050
100,031
-0.05(-0.76%)
Apr 20, 2005
7.066
7.104
7.066
7.104
50,677
-0.02(-0.21%)
Apr 19, 2005
7.066
7.127
7.066
7.119
70,392
+0.02(+0.32%)
Apr 18, 2005
7.066
7.104
7.044
7.097
77,670
+0.02(+0.21%)
Apr 15, 2005
7.029
7.089
7.029
7.081
81,374
+0.03(+0.43%)
Apr 14, 2005
7.029
7.074
6.998
7.051
61,527
+0.01(+0.11%)
Apr 13, 2005
6.998
7.066
6.998
7.044
62,056
-0.04(-0.53%)
Apr 12, 2005
7.029
7.081
6.983
7.081
101,090
+0.05(+0.75%)
Apr 11, 2005
6.991
7.029
6.968
7.029
83,359
+0.05(+0.76%)
Apr 08, 2005
6.998
7.021
6.961
6.976
53,191
-0.02(-0.32%)
Apr 07, 2005
6.976
7.029
6.976
6.998
114,586
+0.00(+0.00%)
Apr 06, 2005
6.945
7.029
6.930
6.998
62,453
+0.05(+0.65%)
Apr 05, 2005
6.953
6.968
6.938
6.953
77,140
-0.01(-0.11%)
Apr 04, 2005
6.938
6.968
6.900
6.961
70,657
+0.02(+0.22%)
Apr 01, 2005
6.900
6.945
6.900
6.945
79,390
+0.05(+0.77%)
Mar 31, 2005
6.855
6.893
6.840
6.893
175,452
+0.05(+0.77%)
Mar 30, 2005
6.779
6.840
6.772
6.840
90,240
+0.05(+0.67%)
Mar 29, 2005
6.817
6.817
6.764
6.794
119,349
-0.02(-0.33%)
Mar 28, 2005
6.862
6.862
6.772
6.817
127,156
+0.02(+0.22%)
Mar 24, 2005
6.764
6.802
6.719
6.802
125,833
+0.10(+1.47%)
Mar 23, 2005
6.900
6.900
6.613
6.704
203,900
-0.20(-2.85%)
Mar 22, 2005
6.983
7.051
6.900
6.900
97,914
-0.11(-1.51%)
Mar 21, 2005
7.036
7.097
6.991
7.006
72,245
-0.09(-1.28%)
Mar 18, 2005
7.104
7.104
7.051
7.097
117,762
-0.01(-0.11%)
Mar 17, 2005
7.097
7.134
7.074
7.104
98,840
+0.02(+0.21%)
Mar 16, 2005
7.112
7.127
7.089
7.089
76,346
-0.04(-0.53%)
Mar 15, 2005
7.180
7.180
7.112
7.127
59,410
-0.03(-0.42%)
Mar 14, 2005
7.218
7.218
7.089
7.157
162,617
-0.08(-1.15%)
Mar 11, 2005
7.218
7.263
7.210
7.240
79,522
-0.05(-0.73%)
Mar 10, 2005
7.308
7.331
7.263
7.293
62,982
-0.03(-0.41%)
Mar 09, 2005
7.331
7.361
7.293
7.323
180,612
-0.04(-0.51%)
Mar 08, 2005
7.406
7.406
7.338
7.361
166,190
-0.02(-0.20%)
Mar 07, 2005
7.308
7.399
7.308
7.376
215,147
+0.02(+0.21%)
Mar 04, 2005
7.361
7.376
7.308
7.361
158,648
+0.01(+0.10%)
Mar 03, 2005
7.233
7.361
7.233
7.354
201,386
+0.10(+1.35%)
Mar 02, 2005
7.218
7.263
7.202
7.255
158,515
+0.01(+0.10%)
Mar 01, 2005
7.202
7.255
7.180
7.248
84,682
+0.03(+0.42%)
Feb 28, 2005
7.263
7.278
7.210
7.218
115,512
-0.04(-0.52%)
Feb 25, 2005
7.255
7.263
7.202
7.255
82,168
+0.02(+0.31%)
Feb 24, 2005
7.255
7.293
7.218
7.233
101,222
+0.03(+0.42%)
Feb 23, 2005
7.187
7.202
7.172
7.202
99,634
+0.05(+0.74%)
Feb 22, 2005
7.180
7.293
7.119
7.149
121,334
-0.05(-0.63%)
Feb 18, 2005
7.218
7.233
7.142
7.195
253,916
-0.08(-1.14%)
Feb 17, 2005
7.240
7.301
7.240
7.278
114,057
-0.03(-0.41%)
Feb 16, 2005
7.331
7.331
7.286
7.308
114,851
-0.01(-0.10%)
Feb 15, 2005
7.331
7.354
7.301
7.316
111,940
-0.03(-0.41%)
Feb 14, 2005
7.331
7.376
7.323
7.346
167,248
+0.00(+0.00%)
Feb 11, 2005
7.354
7.361
7.308
7.346
86,932
-0.04(-0.51%)
Feb 10, 2005
7.384
7.384
7.346
7.384
130,199
+0.02(+0.21%)
Feb 09, 2005
7.406
7.414
7.354
7.369
172,806
-0.02(-0.31%)
Feb 08, 2005
7.437
7.444
7.391
7.391
190,007
-0.03(-0.41%)
Feb 07, 2005
7.399
7.437
7.369
7.422
188,419
+0.07(+0.92%)
Feb 04, 2005
7.361
7.406
7.338
7.354
107,573
-0.01(-0.10%)
Feb 03, 2005
7.316
7.361
7.293
7.361
67,746
+0.05(+0.62%)
Feb 02, 2005
7.316
7.331
7.286
7.316
144,887
+0.02(+0.21%)
Feb 01, 2005
7.255
7.316
7.225
7.301
191,595
+0.06(+0.84%)
Jan 31, 2005
7.202
7.248
7.165
7.240
85,344
+0.04(+0.52%)
Jan 28, 2005
7.195
7.202
7.157
7.202
142,505
+0.00(+0.00%)
Jan 27, 2005
7.172
7.225
7.165
7.202
62,585
+0.02(+0.32%)
Jan 26, 2005
7.149
7.195
7.142
7.180
117,629
+0.02(+0.21%)
Jan 25, 2005
7.202
7.202
7.149
7.165
90,107
-0.01(-0.11%)
Jan 24, 2005
7.149
7.210
7.149
7.172
72,112
-0.01(-0.11%)
Jan 21, 2005
7.180
7.218
7.142
7.180
73,700
+0.02(+0.21%)
Jan 20, 2005
7.195
7.195
7.119
7.165
78,067
+0.03(+0.42%)
Jan 19, 2005
7.172
7.195
7.104
7.134
60,468
+0.02(+0.21%)
Jan 18, 2005
7.142
7.142
7.081
7.119
201,121
+0.00(+0.00%)
Jan 14, 2005
7.066
7.165
7.066
7.119
101,090
-0.05(-0.63%)
Jan 13, 2005
7.157
7.210
7.134
7.165
110,617
+0.02(+0.21%)
Jan 12, 2005
7.157
7.157
7.134
7.149
128,347
-0.02(-0.21%)
Jan 11, 2005
7.172
7.187
7.127
7.165
116,571
-0.02(-0.21%)
Jan 10, 2005
7.142
7.218
7.142
7.180
88,917
+0.02(+0.32%)
Jan 07, 2005
7.104
7.202
7.104
7.157
69,731
+0.05(+0.74%)
Jan 06, 2005
7.112
7.134
7.097
7.104
112,337
-0.02(-0.21%)
Jan 05, 2005
7.104
7.134
7.066
7.119
69,069
+0.05(+0.64%)
Jan 04, 2005
7.104
7.119
7.059
7.074
116,439
-0.05(-0.64%)
Jan 03, 2005
7.149
7.149
7.066
7.119
153,884
-0.03(-0.42%)
Dec 31, 2004
7.104
7.149
7.089
7.149
72,112
+0.04(+0.53%)
Dec 30, 2004
7.044
7.112
7.029
7.112
102,810
+0.10(+1.40%)
Dec 29, 2004
7.029
7.036
6.983
7.013
102,148
-0.02(-0.21%)
Dec 28, 2004
6.961
7.044
6.961
7.029
104,927
+0.02(+0.32%)
Dec 27, 2004
7.029
7.051
6.991
7.006
101,354
-0.02(-0.22%)
Dec 23, 2004
7.066
7.066
7.013
7.021
70,657
-0.02(-0.32%)
Dec 22, 2004
7.029
7.066
7.006
7.044
56,764
+0.02(+0.22%)
Dec 21, 2004
7.021
7.066
7.013
7.029
55,970
-0.01(-0.11%)
Dec 20, 2004
7.029
7.051
6.998
7.036
81,110
+0.00(+0.00%)
Dec 17, 2004
7.021
7.044
6.991
7.036
84,682
-0.01(-0.11%)
Dec 16, 2004
7.074
7.074
7.006
7.044
102,281
+0.00(+0.00%)
Dec 15, 2004
7.089
7.089
7.044
7.044
113,792
-0.05(-0.64%)
Dec 14, 2004
7.066
7.089
7.036
7.089
71,451
+0.02(+0.32%)
Dec 13, 2004
7.029
7.066
7.021
7.066
87,990
+0.00(+0.00%)
Dec 10, 2004
7.029
7.081
7.029
7.066
76,214
+0.02(+0.21%)
Dec 09, 2004
7.059
7.089
7.036
7.051
82,433
-0.02(-0.21%)
Dec 08, 2004
7.013
7.097
7.013
7.066
86,138
+0.04(+0.54%)
Dec 07, 2004
6.991
7.074
6.991
7.029
92,754
-0.01(-0.11%)
Dec 06, 2004
7.036
7.059
7.013
7.036
61,659
+0.01(+0.11%)
Dec 03, 2004
6.991
7.059
6.991
7.029
93,415
+0.04(+0.54%)
Dec 02, 2004
7.059
7.059
6.953
6.991
96,591
-0.07(-0.96%)
Dec 01, 2004
6.991
7.074
6.991
7.059
57,293
+0.04(+0.54%)
Nov 30, 2004
7.029
7.059
6.976
7.021
113,131
+0.01(+0.11%)
Nov 29, 2004
7.119
7.119
7.013
7.013
94,342
-0.09(-1.28%)
Nov 26, 2004
7.104
7.149
7.104
7.104
15,878
-0.01(-0.11%)
Nov 24, 2004
7.104
7.127
7.051
7.112
59,410
+0.01(+0.11%)
Nov 23, 2004
7.097
7.112
7.066
7.104
150,444
+0.01(+0.11%)
Nov 22, 2004
7.119
7.134
7.059
7.097
200,857
+0.05(+0.64%)
Nov 19, 2004
7.112
7.119
7.036
7.051
133,640
-0.06(-0.85%)
Nov 18, 2004
7.172
7.172
7.081
7.112
75,156
+0.01(+0.11%)
Nov 17, 2004
7.036
7.119
7.029
7.104
83,624
+0.06(+0.86%)
Nov 16, 2004
7.059
7.059
7.006
7.044
79,919
+0.02(+0.22%)
Nov 15, 2004
7.044
7.059
7.013
7.029
90,504
+0.02(+0.32%)
Nov 12, 2004
6.976
7.036
6.976
7.006
99,105
+0.00(+0.00%)
Nov 11, 2004
6.930
7.021
6.900
7.006
120,143
+0.08(+1.20%)
Nov 10, 2004
6.908
6.923
6.862
6.923
100,825
+0.01(+0.11%)
Nov 09, 2004
6.817
6.915
6.817
6.915
138,403
-0.01(-0.11%)
Nov 08, 2004
6.991
6.991
6.840
6.923
197,946
-0.09(-1.29%)
Nov 05, 2004
7.187
7.195
7.006
7.013
178,098
-0.22(-3.03%)
Nov 04, 2004
7.240
7.255
7.218
7.233
107,706
+0.00(+0.00%)
Nov 03, 2004
7.225
7.233
7.180
7.233
111,410
+0.00(+0.00%)
Nov 02, 2004
7.218
7.240
7.210
7.233
128,479
+0.01(+0.10%)
Nov 01, 2004
7.240
7.248
7.187
7.225
123,451
-0.03(-0.42%)
Oct 29, 2004
7.187
7.270
7.172
7.255
260,532
+0.08(+1.16%)
Oct 28, 2004
7.157
7.195
7.119
7.172
134,301
+0.04(+0.53%)
Oct 27, 2004
7.142
7.172
7.127
7.134
62,189
+0.00(+0.00%)
Oct 26, 2004
7.165
7.172
7.104
7.134
119,614
-0.04(-0.53%)
Oct 25, 2004
7.165
7.172
7.142
7.172
88,520
+0.05(+0.64%)
Oct 22, 2004
7.149
7.180
7.127
7.127
68,010
-0.04(-0.53%)
Oct 21, 2004
7.165
7.195
7.134
7.165
92,224
+0.00(+0.00%)
Oct 20, 2004
7.127
7.165
7.119
7.165
91,034
+0.06(+0.85%)
Oct 19, 2004
7.112
7.127
7.074
7.104
98,708
-0.01(-0.11%)
Oct 18, 2004
7.066
7.112
7.044
7.112
171,218
+0.03(+0.43%)
Oct 15, 2004
7.074
7.081
7.059
7.081
53,456
+0.03(+0.43%)
Oct 14, 2004
7.097
7.097
7.044
7.051
123,848
-0.02(-0.32%)
Oct 13, 2004
7.074
7.081
7.029
7.074
105,721
-0.02(-0.32%)
Oct 12, 2004
7.051
7.097
7.036
7.097
149,121
+0.05(+0.64%)
Oct 11, 2004
7.081
7.112
7.036
7.051
136,683
-0.02(-0.32%)
Oct 08, 2004
7.081
7.104
7.066
7.074
111,807
+0.02(+0.21%)
Oct 07, 2004
7.051
7.059
6.998
7.059
100,560
+0.03(+0.43%)
Oct 06, 2004
7.006
7.029
6.998
7.029
138,271
+0.02(+0.32%)
Oct 05, 2004
6.991
7.006
6.976
7.006
117,497
+0.02(+0.32%)
Oct 04, 2004
6.976
7.006
6.945
6.983
139,197
+0.01(+0.11%)
Oct 01, 2004
7.006
7.021
6.953
6.976
112,734
-0.02(-0.32%)
Sep 30, 2004
7.081
7.089
6.961
6.998
252,857
-0.07(-0.96%)
Sep 29, 2004
7.089
7.097
7.044
7.066
108,103
-0.03(-0.43%)
Sep 28, 2004
7.051
7.097
7.029
7.097
159,971
+0.05(+0.64%)
Sep 27, 2004
6.998
7.051
6.998
7.051
120,805
+0.05(+0.65%)
Sep 24, 2004
6.991
7.021
6.991
7.006
133,904
-0.02(-0.22%)
Sep 23, 2004
7.021
7.044
7.006
7.021
102,810
+0.02(+0.22%)
Sep 22, 2004
6.998
7.029
6.976
7.006
145,681
+0.01(+0.11%)
Sep 21, 2004
6.983
6.998
6.953
6.998
156,134
+0.01(+0.11%)
Sep 20, 2004
6.968
6.991
6.953
6.991
97,517
+0.00(+0.00%)
Sep 17, 2004
6.968
6.998
6.961
6.991
157,854
-0.01(-0.11%)
Sep 16, 2004
6.961
7.006
6.953
6.998
82,036
+0.06(+0.87%)
Sep 15, 2004
6.998
6.998
6.930
6.938
123,451
-0.01(-0.11%)
Sep 14, 2004
6.961
6.998
6.945
6.945
83,492
-0.02(-0.33%)
Sep 13, 2004
6.930
6.968
6.930
6.968
78,464
+0.03(+0.44%)
Sep 10, 2004
6.968
6.968
6.930
6.938
57,028
-0.05(-0.76%)
Sep 09, 2004
6.961
6.991
6.961
6.991
78,596
+0.01(+0.11%)
Sep 08, 2004
6.983
7.006
6.953
6.983
127,421
+0.00(+0.00%)
Sep 07, 2004
6.983
7.013
6.953
6.983
75,553
+0.02(+0.33%)
Sep 03, 2004
7.029
7.029
6.945
6.961
75,023
-0.07(-0.97%)
Sep 02, 2004
7.066
7.066
6.998
7.029
66,687
-0.04(-0.53%)
Sep 01, 2004
7.074
7.074
7.006
7.066
89,446
+0.04(+0.54%)
Aug 31, 2004
6.998
7.029
6.976
7.029
174,129
+0.04(+0.54%)
Aug 30, 2004
6.961
6.998
6.945
6.991
96,591
+0.03(+0.43%)
Aug 27, 2004
6.961
6.968
6.938
6.961
41,812
+0.02(+0.22%)
Aug 26, 2004
6.938
6.945
6.915
6.945
100,693
+0.02(+0.33%)
Aug 25, 2004
6.930
6.945
6.893
6.923
103,868
-0.01(-0.11%)
Aug 24, 2004
6.930
6.938
6.885
6.930
106,779
+0.02(+0.22%)
Aug 23, 2004
6.915
6.938
6.900
6.915
175,187
+0.01(+0.11%)
Aug 20, 2004
6.915
6.938
6.900
6.908
90,107
+0.02(+0.22%)
Aug 19, 2004
6.915
6.923
6.885
6.893
87,064
-0.02(-0.33%)
Aug 18, 2004
6.877
6.953
6.855
6.915
152,958
+0.04(+0.55%)
Aug 17, 2004
6.817
6.885
6.817
6.877
98,708
+0.01(+0.11%)
Aug 16, 2004
6.870
6.870
6.817
6.870
86,006
+0.00(+0.00%)
Aug 13, 2004
6.764
6.877
6.764
6.870
103,736
+0.05(+0.66%)
Aug 12, 2004
6.802
6.840
6.772
6.825
90,637
-0.02(-0.22%)
Aug 11, 2004
6.840
6.855
6.802
6.840
163,146
+0.02(+0.33%)
Aug 10, 2004
6.825
6.840
6.794
6.817
138,800
-0.02(-0.22%)
Aug 09, 2004
6.772
6.840
6.772
6.832
86,667
+0.04(+0.56%)
Aug 06, 2004
6.734
6.825
6.734
6.794
218,984
+0.05(+0.78%)
Aug 05, 2004
6.696
6.741
6.696
6.741
55,970
+0.02(+0.22%)
Aug 04, 2004
6.696
6.726
6.688
6.726
74,759
+0.03(+0.45%)
Aug 03, 2004
6.704
6.704
6.658
6.696
113,660
+0.00(+0.00%)
Aug 02, 2004
6.704
6.726
6.688
6.696
127,818
+0.00(+0.00%)
Jul 30, 2004
6.673
6.726
6.666
6.696
143,828
+0.02(+0.23%)
Jul 29, 2004
6.666
6.688
6.651
6.681
113,131
+0.03(+0.45%)
Jul 28, 2004
6.605
6.658
6.605
6.651
56,896
+0.04(+0.57%)
Jul 27, 2004
6.658
6.688
6.613
6.613
152,826
-0.06(-0.91%)
Jul 26, 2004
6.688
6.688
6.673
6.673
42,076
+0.00(+0.00%)
Jul 23, 2004
6.681
6.688
6.666
6.673
92,092
+0.00(+0.00%)
Jul 22, 2004
6.651
6.688
6.651
6.673
73,700
+0.00(+0.00%)
Jul 21, 2004
6.719
6.719
6.620
6.673
112,204
-0.04(-0.56%)
Jul 20, 2004
6.741
6.749
6.711
6.711
161,956
-0.02(-0.34%)
Jul 19, 2004
6.719
6.749
6.696
6.734
132,184
+0.02(+0.23%)
Jul 16, 2004
6.696
6.719
6.673
6.719
79,125
+0.02(+0.23%)
Jul 15, 2004
6.651
6.704
6.651
6.704
71,318
+0.01(+0.11%)
Jul 14, 2004
6.673
6.704
6.666
6.696
58,616
+0.01(+0.11%)
Jul 13, 2004
6.688
6.704
6.651
6.688
107,970
-0.04(-0.56%)
Jul 12, 2004
6.704
6.726
6.688
6.726
92,886
+0.03(+0.45%)
Jul 09, 2004
6.704
6.704
6.666
6.696
107,044
-0.01(-0.11%)
Jul 08, 2004
6.688
6.711
6.651
6.704
102,281
+0.02(+0.23%)
Jul 07, 2004
6.651
6.688
6.636
6.688
97,120
+0.05(+0.68%)
Jul 06, 2004
6.636
6.666
6.628
6.643
176,775
+0.03(+0.46%)
Jul 02, 2004
6.552
6.636
6.545
6.613
89,049
+0.08(+1.16%)
Jul 01, 2004
6.537
6.560
6.484
6.537
163,808
+0.04(+0.58%)
Jun 30, 2004
6.409
6.500
6.394
6.500
179,421
+0.11(+1.78%)
Jun 29, 2004
6.386
6.432
6.386
6.386
66,687
-0.01(-0.12%)
Jun 28, 2004
6.416
6.439
6.386
6.394
108,103
+0.00(+0.00%)
Jun 25, 2004
6.454
6.469
6.394
6.394
126,627
-0.06(-0.94%)
Jun 24, 2004
6.394
6.462
6.379
6.454
146,474
+0.07(+1.06%)
Jun 23, 2004
6.364
6.394
6.364
6.386
83,492
+0.01(+0.12%)
Jun 22, 2004
6.371
6.379
6.348
6.379
116,571
+0.02(+0.24%)
Jun 21, 2004
6.356
6.394
6.348
6.364
126,892
-0.01(-0.12%)
Jun 18, 2004
6.364
6.401
6.341
6.371
66,555
+0.02(+0.24%)
Jun 17, 2004
6.333
6.364
6.311
6.356
156,398
+0.00(+0.00%)
Jun 16, 2004
6.333
6.371
6.333
6.356
118,026
-0.02(-0.24%)
Jun 15, 2004
6.318
6.379
6.318
6.371
245,845
+0.06(+0.96%)
Jun 14, 2004
6.401
6.409
6.311
6.311
120,805
-0.08(-1.18%)
Jun 10, 2004
6.432
6.439
6.386
6.386
181,009
-0.10(-1.52%)
Jun 09, 2004
6.507
6.507
6.454
6.484
149,782
-0.02(-0.23%)
Jun 08, 2004
6.560
6.560
6.484
6.500
269,000
-0.02(-0.23%)
Jun 07, 2004
6.484
6.522
6.469
6.515
258,415
+0.06(+0.94%)
Jun 04, 2004
6.462
6.507
6.447
6.454
119,879
-0.01(-0.12%)
Jun 03, 2004
6.500
6.515
6.462
6.462
82,698
-0.04(-0.58%)
Jun 02, 2004
6.507
6.530
6.492
6.500
156,928
-0.01(-0.12%)
Jun 01, 2004
6.560
6.560
6.500
6.507
130,861
-0.02(-0.35%)
May 28, 2004
6.500
6.575
6.492
6.530
246,109
+0.02(+0.35%)
May 27, 2004
6.477
6.530
6.477
6.507
167,645
+0.01(+0.12%)
May 26, 2004
6.462
6.500
6.447
6.500
153,090
+0.04(+0.58%)
May 25, 2004
6.469
6.492
6.439
6.462
151,767
-0.02(-0.23%)
May 24, 2004
6.401
6.500
6.394
6.477
127,818
+0.05(+0.71%)
May 21, 2004
6.401
6.447
6.371
6.432
104,530
+0.05(+0.71%)
May 20, 2004
6.371
6.416
6.348
6.386
193,050
+0.03(+0.48%)
May 19, 2004
6.333
6.356
6.295
6.356
126,495
+0.04(+0.60%)
May 18, 2004
6.295
6.348
6.280
6.318
88,123
-0.02(-0.24%)
May 17, 2004
6.311
6.364
6.295
6.333
206,943
-0.02(-0.24%)
May 14, 2004
6.243
6.379
6.243
6.348
193,844
+0.11(+1.69%)
May 13, 2004
6.295
6.295
6.235
6.243
217,793
-0.07(-1.08%)
May 12, 2004
6.333
6.394
6.280
6.311
268,338
-0.11(-1.76%)
May 11, 2004
6.311
6.424
6.288
6.424
233,010
+0.11(+1.80%)
May 10, 2004
6.364
6.401
6.280
6.311
252,460
-0.05(-0.71%)
May 07, 2004
6.530
6.530
6.348
6.356
190,933
-0.19(-2.89%)
May 06, 2004
6.575
6.598
6.507
6.545
176,643
-0.05(-0.69%)
May 05, 2004
6.598
6.628
6.590
6.590
166,057
-0.03(-0.46%)
May 04, 2004
6.575
6.636
6.575
6.620
143,167
+0.02(+0.23%)
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.