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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.88
-0.04 (-0.37%)
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 28, 2006
7.534
7.582
7.529
7.582
60,989
+0.04(+0.57%)
Apr 27, 2006
7.520
7.558
7.515
7.539
83,781
+0.01(+0.13%)
Apr 26, 2006
7.558
7.567
7.511
7.529
96,444
-0.02(-0.31%)
Apr 25, 2006
7.548
7.553
7.520
7.553
53,392
+0.02(+0.31%)
Apr 24, 2006
7.515
7.567
7.496
7.529
76,817
+0.01(+0.19%)
Apr 21, 2006
7.544
7.544
7.487
7.515
58,668
+0.01(+0.13%)
Apr 20, 2006
7.492
7.511
7.477
7.506
65,421
+0.00(+0.00%)
Apr 19, 2006
7.477
7.506
7.458
7.506
65,210
+0.02(+0.25%)
Apr 18, 2006
7.463
7.487
7.429
7.487
40,730
+0.04(+0.57%)
Apr 17, 2006
7.482
7.482
7.402
7.444
109,317
-0.00(-0.06%)
Apr 13, 2006
7.463
7.477
7.416
7.449
73,652
-0.01(-0.19%)
Apr 12, 2006
7.454
7.463
7.416
7.463
90,957
+0.02(+0.32%)
Apr 11, 2006
7.444
7.487
7.430
7.439
95,388
-0.03(-0.44%)
Apr 10, 2006
7.487
7.511
7.435
7.473
59,723
-0.03(-0.38%)
Apr 07, 2006
7.487
7.519
7.487
7.501
102,142
-0.01(-0.13%)
Apr 06, 2006
7.534
7.548
7.501
7.511
73,229
+0.00(+0.00%)
Apr 05, 2006
7.501
7.544
7.492
7.511
62,678
-0.03(-0.44%)
Apr 04, 2006
7.548
7.556
7.487
7.544
102,986
+0.00(+0.00%)
Apr 03, 2006
7.539
7.558
7.515
7.544
56,135
+0.01(+0.19%)
Mar 31, 2006
7.572
7.572
7.515
7.529
72,596
+0.01(+0.13%)
Mar 30, 2006
7.558
7.582
7.520
7.520
83,992
-0.04(-0.56%)
Mar 29, 2006
7.511
7.563
7.439
7.563
112,060
+0.03(+0.44%)
Mar 28, 2006
7.544
7.553
7.454
7.529
66,265
+0.04(+0.57%)
Mar 27, 2006
7.539
7.582
7.487
7.487
117,969
-0.09(-1.13%)
Mar 24, 2006
7.629
7.653
7.520
7.572
104,463
-0.09(-1.17%)
Mar 23, 2006
7.558
7.662
7.511
7.662
303,682
+0.15(+1.95%)
Mar 22, 2006
7.458
7.515
7.444
7.515
83,570
+0.04(+0.51%)
Mar 21, 2006
7.439
7.477
7.439
7.477
72,596
+0.03(+0.38%)
Mar 20, 2006
7.482
7.496
7.439
7.449
79,139
-0.00(-0.06%)
Mar 17, 2006
7.454
7.487
7.425
7.454
76,606
+0.00(+0.00%)
Mar 16, 2006
7.392
7.454
7.366
7.454
71,330
+0.08(+1.09%)
Mar 15, 2006
7.345
7.411
7.345
7.373
73,018
-0.02(-0.26%)
Mar 14, 2006
7.397
7.425
7.392
7.392
40,730
-0.01(-0.13%)
Mar 13, 2006
7.392
7.435
7.392
7.402
79,561
+0.00(+0.06%)
Mar 10, 2006
7.397
7.458
7.392
7.397
102,353
-0.02(-0.26%)
Mar 09, 2006
7.383
7.454
7.368
7.416
106,362
+0.02(+0.32%)
Mar 08, 2006
7.378
7.425
7.354
7.392
72,596
+0.01(+0.19%)
Mar 07, 2006
7.392
7.420
7.335
7.378
68,165
-0.02(-0.32%)
Mar 06, 2006
7.416
7.454
7.402
7.402
51,704
-0.03(-0.38%)
Mar 03, 2006
7.454
7.482
7.397
7.430
42,418
-0.05(-0.70%)
Mar 02, 2006
7.449
7.482
7.444
7.482
55,080
+0.00(+0.06%)
Mar 01, 2006
7.444
7.511
7.444
7.477
69,220
-0.03(-0.44%)
Feb 28, 2006
7.477
7.525
7.477
7.511
87,791
+0.03(+0.44%)
Feb 27, 2006
7.544
7.558
7.458
7.477
113,538
-0.05(-0.69%)
Feb 24, 2006
7.482
7.529
7.482
7.529
84,837
+0.03(+0.44%)
Feb 23, 2006
7.463
7.496
7.440
7.496
111,216
+0.03(+0.44%)
Feb 22, 2006
7.439
7.463
7.416
7.463
145,193
+0.02(+0.32%)
Feb 21, 2006
7.402
7.439
7.397
7.439
112,905
+0.02(+0.26%)
Feb 17, 2006
7.392
7.420
7.373
7.420
87,158
+0.05(+0.64%)
Feb 16, 2006
7.359
7.416
7.330
7.373
91,168
+0.02(+0.32%)
Feb 15, 2006
7.297
7.349
7.297
7.349
50,437
+0.05(+0.65%)
Feb 14, 2006
7.302
7.340
7.250
7.302
152,580
-0.04(-0.51%)
Feb 13, 2006
7.335
7.364
7.293
7.339
62,678
+0.01(+0.19%)
Feb 10, 2006
7.345
7.378
7.326
7.326
43,051
-0.02(-0.26%)
Feb 09, 2006
7.368
7.378
7.326
7.345
69,853
-0.02(-0.32%)
Feb 08, 2006
7.288
7.411
7.288
7.368
62,045
+0.05(+0.71%)
Feb 07, 2006
7.274
7.340
7.236
7.316
120,924
+0.00(+0.00%)
Feb 06, 2006
7.364
7.368
7.278
7.316
72,807
-0.00(-0.06%)
Feb 03, 2006
7.397
7.397
7.203
7.321
158,911
-0.08(-1.02%)
Feb 02, 2006
7.406
7.416
7.349
7.397
110,161
-0.06(-0.76%)
Feb 01, 2006
7.501
7.501
7.402
7.454
98,976
-0.05(-0.69%)
Jan 31, 2006
7.506
7.511
7.463
7.506
86,314
+0.03(+0.44%)
Jan 30, 2006
7.430
7.473
7.397
7.473
79,139
+0.04(+0.57%)
Jan 27, 2006
7.463
7.544
7.383
7.430
107,840
-0.03(-0.44%)
Jan 26, 2006
7.553
7.553
7.373
7.463
136,119
-0.07(-0.94%)
Jan 25, 2006
7.477
7.563
7.477
7.534
113,749
-0.02(-0.25%)
Jan 24, 2006
7.487
7.558
7.487
7.553
127,044
+0.06(+0.82%)
Jan 23, 2006
7.454
7.506
7.430
7.492
121,346
+0.04(+0.51%)
Jan 20, 2006
7.340
7.454
7.340
7.454
107,840
+0.07(+0.96%)
Jan 19, 2006
7.326
7.406
7.325
7.383
96,022
+0.03(+0.45%)
Jan 18, 2006
7.311
7.359
7.311
7.349
70,064
+0.01(+0.13%)
Jan 17, 2006
7.326
7.340
7.278
7.340
70,697
+0.00(+0.00%)
Jan 13, 2006
7.297
7.345
7.297
7.340
73,652
+0.01(+0.13%)
Jan 12, 2006
7.293
7.358
7.288
7.330
103,830
+0.00(+0.00%)
Jan 11, 2006
7.307
7.364
7.278
7.330
158,700
-0.05(-0.71%)
Jan 10, 2006
7.373
7.383
7.349
7.383
71,752
+0.01(+0.13%)
Jan 09, 2006
7.307
7.383
7.307
7.373
123,245
+0.03(+0.45%)
Jan 06, 2006
7.368
7.402
7.316
7.340
126,200
-0.04(-0.58%)
Jan 05, 2006
7.307
7.387
7.302
7.383
96,444
+0.04(+0.58%)
Jan 04, 2006
7.288
7.340
7.284
7.340
74,285
+0.05(+0.65%)
Jan 03, 2006
7.259
7.297
7.259
7.293
94,122
+0.00(+0.07%)
Dec 30, 2005
7.283
7.321
7.250
7.288
146,882
-0.06(-0.77%)
Dec 29, 2005
7.364
7.364
7.311
7.345
97,921
-0.02(-0.26%)
Dec 28, 2005
7.326
7.368
7.316
7.364
40,730
+0.05(+0.71%)
Dec 27, 2005
7.330
7.335
7.278
7.311
72,596
-0.00(-0.06%)
Dec 23, 2005
7.297
7.335
7.280
7.316
55,291
-0.00(-0.06%)
Dec 22, 2005
7.359
7.378
7.311
7.321
92,856
-0.04(-0.52%)
Dec 21, 2005
7.311
7.364
7.278
7.359
63,944
+0.02(+0.32%)
Dec 20, 2005
7.278
7.335
7.278
7.335
66,054
+0.02(+0.32%)
Dec 19, 2005
7.326
7.364
7.278
7.311
54,025
-0.03(-0.45%)
Dec 16, 2005
7.359
7.359
7.311
7.345
62,889
+0.00(+0.00%)
Dec 15, 2005
7.359
7.359
7.297
7.345
65,421
+0.06(+0.85%)
Dec 14, 2005
7.264
7.288
7.259
7.283
45,162
-0.00(-0.07%)
Dec 13, 2005
7.274
7.293
7.245
7.288
86,947
+0.02(+0.26%)
Dec 12, 2005
7.278
7.297
7.245
7.269
84,203
-0.04(-0.52%)
Dec 09, 2005
7.326
7.326
7.281
7.307
60,356
+0.00(+0.00%)
Dec 08, 2005
7.297
7.316
7.283
7.307
47,694
+0.01(+0.13%)
Dec 07, 2005
7.250
7.311
7.245
7.297
60,989
-0.03(-0.45%)
Dec 06, 2005
7.330
7.335
7.307
7.330
68,587
+0.01(+0.19%)
Dec 05, 2005
7.264
7.316
7.264
7.316
59,301
+0.04(+0.59%)
Dec 02, 2005
7.250
7.368
7.226
7.274
48,960
-0.01(-0.20%)
Dec 01, 2005
7.203
7.302
7.150
7.288
120,080
+0.03(+0.46%)
Nov 30, 2005
7.259
7.264
7.234
7.255
34,399
-0.01(-0.13%)
Nov 29, 2005
7.264
7.290
7.240
7.264
68,165
+0.00(+0.07%)
Nov 28, 2005
7.207
7.274
7.207
7.259
52,337
+0.04(+0.59%)
Nov 25, 2005
7.179
7.217
7.160
7.217
25,324
+0.08(+1.13%)
Nov 23, 2005
7.108
7.146
7.084
7.136
75,129
+0.03(+0.40%)
Nov 22, 2005
7.117
7.150
7.098
7.108
62,467
-0.01(-0.13%)
Nov 21, 2005
7.108
7.160
7.070
7.117
51,071
+0.03(+0.47%)
Nov 18, 2005
7.089
7.108
7.065
7.084
45,795
-0.00(-0.07%)
Nov 17, 2005
7.041
7.098
7.037
7.089
46,639
+0.06(+0.88%)
Nov 16, 2005
7.013
7.037
6.980
7.027
57,613
+0.05(+0.75%)
Nov 15, 2005
6.999
6.999
6.952
6.975
34,610
+0.00(+0.00%)
Nov 14, 2005
7.037
7.037
6.932
6.975
101,931
-0.06(-0.81%)
Nov 11, 2005
7.013
7.060
7.008
7.032
81,460
+0.07(+0.95%)
Nov 10, 2005
6.966
7.008
6.966
6.966
43,262
-0.02(-0.34%)
Nov 09, 2005
7.089
7.089
6.985
6.989
48,960
-0.06(-0.81%)
Nov 08, 2005
7.084
7.084
7.027
7.046
85,470
+0.01(+0.13%)
Nov 07, 2005
6.999
7.037
6.989
7.037
119,869
+0.05(+0.68%)
Nov 04, 2005
6.951
6.989
6.930
6.989
62,045
+0.06(+0.82%)
Nov 03, 2005
6.947
6.989
6.928
6.932
166,508
-0.03(-0.48%)
Nov 02, 2005
6.994
7.027
6.956
6.966
117,969
-0.07(-0.94%)
Nov 01, 2005
7.003
7.037
6.986
7.032
60,989
+0.03(+0.41%)
Oct 31, 2005
6.975
7.003
6.975
7.003
65,843
+0.01(+0.20%)
Oct 28, 2005
6.985
7.013
6.968
6.989
37,353
+0.00(+0.07%)
Oct 27, 2005
6.994
7.003
6.923
6.985
101,297
-0.01(-0.14%)
Oct 26, 2005
7.032
7.032
6.975
6.994
83,359
-0.00(-0.07%)
Oct 25, 2005
7.041
7.075
6.956
6.999
208,504
-0.05(-0.74%)
Oct 24, 2005
7.056
7.070
6.989
7.051
73,652
-0.00(-0.07%)
Oct 21, 2005
7.103
7.108
7.027
7.056
109,739
+0.00(+0.00%)
Oct 20, 2005
6.980
7.079
6.980
7.056
163,765
+0.08(+1.09%)
Oct 19, 2005
6.956
6.989
6.937
6.980
68,165
-0.00(-0.07%)
Oct 18, 2005
7.008
7.008
6.947
6.985
67,320
+0.01(+0.14%)
Oct 17, 2005
6.961
6.989
6.961
6.975
71,119
+0.00(+0.00%)
Oct 14, 2005
6.989
6.994
6.947
6.975
86,947
+0.03(+0.41%)
Oct 13, 2005
7.032
7.032
6.937
6.947
159,122
-0.09(-1.21%)
Oct 12, 2005
7.098
7.108
7.032
7.032
117,125
-0.08(-1.13%)
Oct 11, 2005
7.103
7.141
7.089
7.112
96,655
+0.00(+0.00%)
Oct 10, 2005
7.136
7.145
7.112
7.112
68,376
-0.02(-0.33%)
Oct 07, 2005
7.155
7.178
7.136
7.136
147,726
-0.05(-0.73%)
Oct 06, 2005
7.203
7.240
7.176
7.188
172,206
-0.06(-0.85%)
Oct 05, 2005
7.297
7.297
7.231
7.250
64,577
-0.05(-0.65%)
Oct 04, 2005
7.283
7.297
7.264
7.297
56,135
+0.02(+0.33%)
Oct 03, 2005
7.297
7.297
7.259
7.274
56,346
+0.00(+0.07%)
Sep 30, 2005
7.255
7.297
7.250
7.269
65,421
+0.00(+0.07%)
Sep 29, 2005
7.236
7.264
7.208
7.264
59,301
+0.04(+0.52%)
Sep 28, 2005
7.221
7.245
7.155
7.226
65,210
+0.02(+0.33%)
Sep 27, 2005
7.184
7.250
7.177
7.203
177,693
-0.00(-0.07%)
Sep 26, 2005
7.203
7.250
7.174
7.207
105,307
+0.00(+0.07%)
Sep 23, 2005
7.203
7.321
7.184
7.203
124,301
-0.08(-1.04%)
Sep 22, 2005
7.307
7.349
7.274
7.278
222,011
-0.04(-0.58%)
Sep 21, 2005
7.330
7.359
7.311
7.321
99,398
+0.00(+0.06%)
Sep 20, 2005
7.416
7.416
7.302
7.316
109,106
-0.00(-0.06%)
Sep 19, 2005
7.359
7.359
7.307
7.321
52,970
+0.00(+0.00%)
Sep 16, 2005
7.345
7.359
7.316
7.321
27,434
-0.03(-0.45%)
Sep 15, 2005
7.411
7.411
7.297
7.354
73,441
-0.05(-0.64%)
Sep 14, 2005
7.416
7.438
7.368
7.402
101,509
+0.01(+0.19%)
Sep 13, 2005
7.354
7.416
7.354
7.387
100,031
+0.01(+0.13%)
Sep 12, 2005
7.392
7.406
7.349
7.378
125,567
-0.01(-0.19%)
Sep 09, 2005
7.392
7.420
7.368
7.392
79,350
+0.00(+0.06%)
Sep 08, 2005
7.439
7.439
7.359
7.387
123,667
-0.05(-0.64%)
Sep 07, 2005
7.439
7.439
7.368
7.435
139,284
+0.00(+0.00%)
Sep 06, 2005
7.487
7.487
7.359
7.435
186,346
+0.07(+0.90%)
Sep 02, 2005
7.354
7.383
7.340
7.368
128,099
+0.01(+0.19%)
Sep 01, 2005
7.368
7.368
7.326
7.354
78,083
+0.03(+0.39%)
Aug 31, 2005
7.354
7.364
7.307
7.326
112,271
-0.01(-0.13%)
Aug 30, 2005
7.283
7.340
7.283
7.335
133,797
+0.03(+0.39%)
Aug 29, 2005
7.302
7.335
7.283
7.307
99,609
+0.02(+0.33%)
Aug 26, 2005
7.316
7.326
7.274
7.283
80,405
-0.03(-0.45%)
Aug 25, 2005
7.316
7.335
7.283
7.316
100,453
+0.02(+0.26%)
Aug 24, 2005
7.297
7.321
7.278
7.297
73,652
+0.00(+0.00%)
Aug 23, 2005
7.269
7.321
7.269
7.297
92,434
+0.01(+0.20%)
Aug 22, 2005
7.231
7.307
7.231
7.283
60,567
+0.03(+0.46%)
Aug 19, 2005
7.269
7.278
7.226
7.250
98,976
+0.01(+0.20%)
Aug 18, 2005
7.250
7.259
7.226
7.236
53,392
+0.01(+0.20%)
Aug 17, 2005
7.250
7.250
7.203
7.221
106,362
-0.00(-0.07%)
Aug 16, 2005
7.203
7.226
7.174
7.226
102,142
+0.06(+0.86%)
Aug 15, 2005
7.165
7.203
7.155
7.165
69,220
-0.01(-0.20%)
Aug 12, 2005
7.169
7.212
7.155
7.179
75,762
+0.00(+0.07%)
Aug 11, 2005
7.169
7.203
7.146
7.174
84,626
+0.02(+0.33%)
Aug 10, 2005
7.174
7.174
7.150
7.150
78,716
-0.01(-0.13%)
Aug 09, 2005
7.198
7.203
7.150
7.160
79,561
-0.02(-0.26%)
Aug 08, 2005
7.141
7.221
7.137
7.179
146,037
+0.01(+0.20%)
Aug 05, 2005
7.193
7.231
7.150
7.165
78,505
-0.05(-0.72%)
Aug 04, 2005
7.250
7.250
7.203
7.217
66,687
-0.01(-0.13%)
Aug 03, 2005
7.160
7.245
7.160
7.226
77,028
-0.02(-0.33%)
Aug 02, 2005
7.203
7.250
7.203
7.250
109,317
+0.04(+0.53%)
Aug 01, 2005
7.226
7.226
7.188
7.212
46,217
+0.02(+0.33%)
Jul 29, 2005
7.203
7.207
7.184
7.188
96,444
+0.00(+0.07%)
Jul 28, 2005
7.146
7.203
7.146
7.184
54,236
+0.02(+0.33%)
Jul 27, 2005
7.179
7.179
7.146
7.160
107,629
-0.02(-0.26%)
Jul 26, 2005
7.165
7.179
7.146
7.179
112,482
+0.02(+0.26%)
Jul 25, 2005
7.150
7.174
7.146
7.160
101,297
+0.00(+0.00%)
Jul 22, 2005
7.174
7.175
7.127
7.160
106,573
+0.01(+0.13%)
Jul 21, 2005
7.169
7.174
7.122
7.150
82,304
+0.00(+0.00%)
Jul 20, 2005
7.155
7.165
7.136
7.150
66,898
-0.01(-0.20%)
Jul 19, 2005
7.108
7.169
7.108
7.165
61,411
+0.03(+0.47%)
Jul 18, 2005
7.174
7.179
7.131
7.131
119,025
-0.03(-0.46%)
Jul 15, 2005
7.141
7.179
7.141
7.165
55,502
+0.00(+0.07%)
Jul 14, 2005
7.136
7.165
7.136
7.160
65,210
+0.01(+0.20%)
Jul 13, 2005
7.141
7.150
7.103
7.146
88,846
+0.02(+0.27%)
Jul 12, 2005
7.108
7.136
7.094
7.127
84,414
+0.02(+0.27%)
Jul 11, 2005
7.094
7.117
7.072
7.108
156,167
+0.01(+0.13%)
Jul 08, 2005
7.084
7.112
7.079
7.098
99,609
+0.00(+0.07%)
Jul 07, 2005
7.079
7.108
7.074
7.094
148,570
-0.01(-0.13%)
Jul 06, 2005
7.060
7.103
7.046
7.103
131,898
+0.02(+0.33%)
Jul 05, 2005
7.094
7.108
7.079
7.079
121,557
-0.03(-0.40%)
Jul 01, 2005
7.079
7.108
7.071
7.108
139,073
+0.00(+0.00%)
Jun 30, 2005
7.060
7.108
7.060
7.108
138,440
+0.05(+0.67%)
Jun 29, 2005
7.060
7.060
7.049
7.060
119,658
+0.00(+0.00%)
Jun 28, 2005
7.056
7.084
7.051
7.060
92,434
-0.01(-0.13%)
Jun 27, 2005
7.084
7.089
7.046
7.070
124,301
+0.01(+0.13%)
Jun 24, 2005
7.089
7.094
7.051
7.060
167,563
-0.03(-0.40%)
Jun 23, 2005
7.094
7.103
7.065
7.089
104,885
-0.01(-0.13%)
Jun 22, 2005
7.084
7.103
7.060
7.098
147,093
+0.01(+0.20%)
Jun 21, 2005
7.070
7.084
7.041
7.084
67,954
+0.03(+0.40%)
Jun 20, 2005
7.051
7.075
7.022
7.056
72,596
+0.01(+0.20%)
Jun 17, 2005
7.060
7.060
7.013
7.041
128,099
+0.01(+0.20%)
Jun 16, 2005
7.022
7.060
6.985
7.027
141,606
+0.05(+0.75%)
Jun 15, 2005
7.013
7.013
6.961
6.975
52,548
-0.03(-0.41%)
Jun 14, 2005
6.989
7.008
6.966
7.003
71,752
+0.01(+0.20%)
Jun 13, 2005
6.966
7.027
6.966
6.989
65,632
-0.01(-0.14%)
Jun 10, 2005
7.013
7.041
6.966
6.999
97,710
-0.01(-0.20%)
Jun 09, 2005
6.989
7.027
6.966
7.013
108,895
+0.01(+0.14%)
Jun 08, 2005
6.980
7.013
6.947
7.003
170,307
+0.02(+0.34%)
Jun 07, 2005
6.975
6.985
6.951
6.980
57,191
+0.02(+0.34%)
Jun 06, 2005
6.956
6.966
6.932
6.956
92,645
+0.01(+0.20%)
Jun 03, 2005
6.956
6.985
6.928
6.942
109,106
-0.02(-0.34%)
Jun 02, 2005
6.918
6.966
6.918
6.966
81,882
+0.01(+0.14%)
Jun 01, 2005
6.932
6.966
6.899
6.956
78,927
-0.03(-0.47%)
May 31, 2005
6.932
6.989
6.932
6.989
43,684
+0.03(+0.48%)
May 27, 2005
6.885
6.956
6.885
6.956
69,853
+0.04(+0.62%)
May 26, 2005
6.951
6.961
6.885
6.913
99,609
-0.01(-0.14%)
May 25, 2005
6.932
6.966
6.895
6.923
105,729
-0.01(-0.14%)
May 24, 2005
6.871
6.932
6.871
6.932
70,908
+0.03(+0.41%)
May 23, 2005
6.909
6.918
6.885
6.904
75,551
+0.02(+0.34%)
May 20, 2005
6.913
6.913
6.871
6.880
66,898
-0.03(-0.41%)
May 19, 2005
6.913
6.942
6.880
6.909
98,976
+0.00(+0.00%)
May 18, 2005
6.885
6.913
6.880
6.909
74,707
+0.02(+0.34%)
May 17, 2005
6.871
6.895
6.852
6.885
132,109
-0.00(-0.07%)
May 16, 2005
6.861
6.890
6.852
6.890
103,408
+0.02(+0.35%)
May 13, 2005
6.861
6.866
6.842
6.866
40,941
+0.03(+0.49%)
May 12, 2005
6.861
6.861
6.819
6.833
71,752
-0.01(-0.14%)
May 11, 2005
6.847
6.880
6.814
6.842
78,716
+0.00(+0.07%)
May 10, 2005
6.814
6.838
6.781
6.838
42,840
+0.02(+0.28%)
May 09, 2005
6.757
6.819
6.757
6.819
48,538
+0.04(+0.63%)
May 06, 2005
6.823
6.861
6.771
6.776
75,762
-0.09(-1.24%)
May 05, 2005
6.861
6.890
6.833
6.861
154,057
+0.00(+0.00%)
May 04, 2005
6.809
6.880
6.809
6.861
98,554
-0.01(-0.21%)
May 03, 2005
6.885
6.885
6.857
6.876
81,882
+0.01(+0.21%)
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.