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
DWS Municipal Income Trust
(NY:
KTF
)
9.540
+0.040 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 28, 2021
10.55
10.66
10.51
10.58
76,865
+0.05(+0.50%)
May 27, 2021
10.53
10.53
10.51
10.53
48,880
+0.04(+0.33%)
May 26, 2021
10.45
10.51
10.45
10.50
56,769
+0.05(+0.50%)
May 25, 2021
10.53
10.55
10.43
10.44
55,413
-0.06(-0.59%)
May 24, 2021
10.51
10.53
10.45
10.51
23,090
+0.02(+0.17%)
May 21, 2021
10.51
10.51
10.44
10.49
31,004
+0.04(+0.42%)
May 20, 2021
10.37
10.47
10.37
10.44
51,363
+0.09(+0.85%)
May 19, 2021
10.30
10.36
10.30
10.36
31,928
+0.06(+0.60%)
May 18, 2021
10.35
10.35
10.30
10.30
44,467
-0.05(-0.51%)
May 17, 2021
10.37
10.37
10.35
10.35
31,281
+0.00(+0.00%)
May 14, 2021
10.30
10.43
10.30
10.35
71,821
+0.05(+0.53%)
May 13, 2021
10.35
10.39
10.29
10.29
48,955
-0.08(-0.76%)
May 12, 2021
10.43
10.45
10.34
10.37
85,317
-0.08(-0.75%)
May 11, 2021
10.49
10.49
10.42
10.45
57,705
-0.01(-0.08%)
May 10, 2021
10.51
10.53
10.44
10.46
46,360
-0.04(-0.42%)
May 07, 2021
10.52
10.56
10.47
10.50
541,092
+0.01(+0.08%)
May 06, 2021
10.49
10.53
10.46
10.49
247,356
+0.01(+0.08%)
May 05, 2021
10.44
10.49
10.41
10.49
48,667
+0.08(+0.76%)
May 04, 2021
10.37
10.43
10.34
10.41
43,761
+0.00(+0.00%)
May 03, 2021
10.38
10.42
10.35
10.41
73,998
+0.01(+0.08%)
Apr 30, 2021
10.41
10.41
10.38
10.40
39,906
+0.00(+0.00%)
Apr 29, 2021
10.38
10.41
10.37
10.40
57,750
+0.02(+0.17%)
Apr 28, 2021
10.35
10.40
10.34
10.38
53,112
+0.04(+0.34%)
Apr 27, 2021
10.38
10.42
10.35
10.35
98,033
-0.04(-0.34%)
Apr 26, 2021
10.33
10.38
10.32
10.38
30,259
+0.06(+0.59%)
Apr 23, 2021
10.27
10.35
10.27
10.32
34,532
+0.04(+0.43%)
Apr 22, 2021
10.35
10.35
10.22
10.28
62,846
-0.07(-0.68%)
Apr 21, 2021
10.33
10.37
10.30
10.35
39,517
+0.02(+0.17%)
Apr 20, 2021
10.33
10.36
10.32
10.33
23,331
+0.01(+0.08%)
Apr 19, 2021
10.32
10.36
10.32
10.32
23,001
-0.02(-0.17%)
Apr 16, 2021
10.35
10.37
10.30
10.34
10,748
-0.01(-0.08%)
Apr 15, 2021
10.38
10.39
10.30
10.35
52,641
+0.00(+0.02%)
Apr 14, 2021
10.36
10.37
10.34
10.34
37,928
+0.00(+0.00%)
Apr 13, 2021
10.28
10.34
10.28
10.34
44,432
+0.07(+0.68%)
Apr 12, 2021
10.27
10.28
10.24
10.27
28,643
+0.01(+0.09%)
Apr 09, 2021
10.27
10.27
10.25
10.27
44,638
+0.03(+0.25%)
Apr 08, 2021
10.28
10.28
10.20
10.24
48,008
+0.00(+0.00%)
Apr 07, 2021
10.25
10.26
10.22
10.24
40,522
+0.03(+0.26%)
Apr 06, 2021
10.15
10.26
10.15
10.21
51,287
+0.03(+0.34%)
Apr 05, 2021
10.29
10.29
10.14
10.18
45,641
-0.03(-0.34%)
Apr 01, 2021
10.22
10.22
10.15
10.21
30,982
+0.06(+0.60%)
Mar 31, 2021
10.13
10.15
9.969
10.15
39,891
+0.06(+0.60%)
Mar 30, 2021
10.02
10.10
9.995
10.09
66,232
+0.09(+0.87%)
Mar 29, 2021
9.987
10.07
9.969
10.00
26,096
+0.03(+0.26%)
Mar 26, 2021
9.995
9.995
9.943
9.978
116,587
-0.02(-0.17%)
Mar 25, 2021
10.02
10.02
9.934
9.995
23,023
-0.01(-0.09%)
Mar 24, 2021
10.01
10.04
9.965
10.00
22,875
+0.03(+0.26%)
Mar 23, 2021
9.934
9.995
9.934
9.978
403,005
+0.01(+0.09%)
Mar 22, 2021
9.961
9.969
9.926
9.969
22,114
-0.00(-0.00%)
Mar 19, 2021
9.978
10.00
9.952
9.969
12,278
+0.00(+0.00%)
Mar 18, 2021
10.01
10.02
9.934
9.969
33,194
-0.08(-0.76%)
Mar 17, 2021
10.06
10.07
9.977
10.05
34,306
-0.01(-0.09%)
Mar 16, 2021
10.04
10.07
10.04
10.05
41,494
+0.04(+0.43%)
Mar 15, 2021
9.985
10.03
9.985
10.01
28,808
+0.03(+0.35%)
Mar 12, 2021
9.977
10.00
9.930
9.977
59,773
-0.02(-0.17%)
Mar 11, 2021
10.05
10.09
9.994
9.994
14,871
+0.00(+0.00%)
Mar 10, 2021
10.02
10.08
9.977
9.994
63,747
-0.02(-0.17%)
Mar 09, 2021
10.00
10.03
9.964
10.01
63,953
+0.06(+0.61%)
Mar 08, 2021
9.907
9.985
9.881
9.951
191,705
-0.03(-0.35%)
Mar 05, 2021
9.924
10.00
9.855
9.985
60,348
+0.06(+0.61%)
Mar 04, 2021
9.916
10.02
9.864
9.924
67,601
+0.03(+0.35%)
Mar 03, 2021
9.881
9.898
9.823
9.890
52,652
-0.01(-0.09%)
Mar 02, 2021
9.820
9.898
9.820
9.898
33,497
+0.06(+0.62%)
Mar 01, 2021
9.916
9.933
9.820
9.838
47,979
-0.01(-0.09%)
Feb 26, 2021
9.890
9.907
9.794
9.846
50,329
+0.04(+0.44%)
Feb 25, 2021
10.00
10.00
9.760
9.803
80,012
-0.23(-2.25%)
Feb 24, 2021
9.812
10.03
9.794
10.03
125,734
+0.20(+2.03%)
Feb 23, 2021
9.846
9.855
9.742
9.829
137,002
-0.03(-0.26%)
Feb 22, 2021
9.942
9.951
9.851
9.855
140,929
-0.09(-0.87%)
Feb 19, 2021
10.01
10.01
9.942
9.942
208,917
-0.06(-0.61%)
Feb 18, 2021
10.07
10.07
9.985
10.00
74,238
-0.07(-0.69%)
Feb 17, 2021
10.13
10.13
10.04
10.07
67,550
-0.06(-0.58%)
Feb 16, 2021
10.20
10.20
10.11
10.13
61,141
-0.07(-0.68%)
Feb 12, 2021
10.23
10.25
10.18
10.20
42,650
-0.03(-0.25%)
Feb 11, 2021
10.23
10.25
10.22
10.23
34,058
-0.02(-0.17%)
Feb 10, 2021
10.27
10.30
10.22
10.24
67,433
-0.03(-0.25%)
Feb 09, 2021
10.17
10.27
10.17
10.27
122,117
+0.08(+0.76%)
Feb 08, 2021
10.21
10.22
10.14
10.19
106,269
+0.01(+0.09%)
Feb 05, 2021
10.18
10.21
10.16
10.18
68,310
+0.03(+0.25%)
Feb 04, 2021
10.04
10.19
10.04
10.16
184,251
+0.10(+1.03%)
Feb 03, 2021
10.06
10.11
10.04
10.05
65,475
-0.03(-0.26%)
Feb 02, 2021
10.07
10.09
10.05
10.08
59,569
+0.01(+0.09%)
Feb 01, 2021
10.03
10.09
10.02
10.07
81,154
-0.01(-0.09%)
Jan 29, 2021
10.13
10.15
10.03
10.08
82,758
-0.08(-0.77%)
Jan 28, 2021
10.07
10.17
10.07
10.16
287,918
+0.06(+0.60%)
Jan 27, 2021
9.993
10.10
9.949
10.10
133,537
+0.09(+0.86%)
Jan 26, 2021
9.984
10.11
9.967
10.01
60,659
+0.01(+0.09%)
Jan 25, 2021
9.975
10.52
9.941
10.00
116,922
-0.01(-0.09%)
Jan 22, 2021
10.02
10.05
9.949
10.01
85,185
-0.03(-0.26%)
Jan 21, 2021
10.06
10.06
9.949
10.04
78,420
+0.00(+0.00%)
Jan 20, 2021
9.958
10.04
9.906
10.04
57,551
+0.11(+1.13%)
Jan 19, 2021
9.967
10.02
9.898
9.924
79,557
-0.05(-0.52%)
Jan 15, 2021
9.967
10.01
9.924
9.975
58,023
+0.04(+0.37%)
Jan 14, 2021
9.930
9.956
9.913
9.939
50,742
+0.01(+0.09%)
Jan 13, 2021
9.905
9.948
9.870
9.930
36,590
+0.04(+0.44%)
Jan 12, 2021
9.948
9.956
9.866
9.887
33,314
-0.03(-0.35%)
Jan 11, 2021
9.948
9.948
9.887
9.922
141,522
+0.00(+0.00%)
Jan 08, 2021
9.991
9.991
9.913
9.922
30,741
-0.07(-0.69%)
Jan 07, 2021
10.01
10.02
9.948
9.991
103,422
-0.01(-0.09%)
Jan 06, 2021
10.03
10.05
9.938
9.999
157,089
-0.02(-0.17%)
Jan 05, 2021
10.01
10.04
9.999
10.02
38,307
+0.00(+0.00%)
Jan 04, 2021
10.07
10.07
9.956
10.02
100,443
-0.01(-0.09%)
Dec 31, 2020
10.03
10.03
10.03
95,836
+0.12(+1.22%)
Dec 30, 2020
9.818
10.08
9.775
9.905
95,836
+0.07(+0.70%)
Dec 29, 2020
9.698
9.844
9.697
9.836
88,326
+0.14(+1.42%)
Dec 28, 2020
9.732
9.776
9.698
9.698
88,136
-0.05(-0.53%)
Dec 24, 2020
9.724
9.801
9.724
9.749
34,454
+0.03(+0.27%)
Dec 23, 2020
9.749
9.818
9.724
9.724
101,877
-0.05(-0.53%)
Dec 22, 2020
9.801
9.832
9.754
9.775
91,157
-0.08(-0.79%)
Dec 21, 2020
9.784
9.853
9.741
9.853
94,117
+0.03(+0.35%)
Dec 18, 2020
9.801
9.853
9.775
9.818
56,379
+0.00(+0.00%)
Dec 17, 2020
9.818
9.844
9.767
9.818
118,814
+0.01(+0.09%)
Dec 16, 2020
9.879
9.887
9.801
9.810
107,906
-0.04(-0.40%)
Dec 15, 2020
9.832
9.866
9.772
9.849
137,361
+0.02(+0.17%)
Dec 14, 2020
9.832
9.866
9.823
9.832
85,738
-0.01(-0.09%)
Dec 11, 2020
9.815
9.855
9.815
9.841
29,073
+0.01(+0.09%)
Dec 10, 2020
9.789
9.866
9.789
9.832
26,914
+0.00(+0.00%)
Dec 09, 2020
9.866
9.866
9.806
9.832
17,123
+0.00(+0.00%)
Dec 08, 2020
9.823
9.849
9.763
9.832
162,528
+0.01(+0.09%)
Dec 07, 2020
9.798
9.866
9.798
9.823
36,477
+0.00(+0.00%)
Dec 04, 2020
9.823
9.823
9.797
9.823
35,028
+0.00(+0.00%)
Dec 03, 2020
9.789
9.823
9.781
9.823
110,629
+0.04(+0.39%)
Dec 02, 2020
9.772
9.798
9.721
9.785
63,817
+0.02(+0.22%)
Dec 01, 2020
9.729
9.772
9.712
9.763
72,255
+0.05(+0.53%)
Nov 30, 2020
9.721
9.746
9.686
9.712
55,554
-0.01(-0.09%)
Nov 27, 2020
9.686
9.721
9.686
9.721
49,740
+0.04(+0.44%)
Nov 25, 2020
9.678
9.695
9.661
9.678
34,211
-0.01(-0.09%)
Nov 24, 2020
9.652
9.695
9.652
9.686
57,874
+0.03(+0.35%)
Nov 23, 2020
9.635
9.669
9.628
9.652
24,704
+0.04(+0.45%)
Nov 20, 2020
9.601
9.652
9.601
9.609
36,429
+0.00(+0.00%)
Nov 19, 2020
9.592
9.635
9.584
9.609
62,052
+0.02(+0.18%)
Nov 18, 2020
9.601
9.635
9.532
9.592
85,130
+0.00(+0.00%)
Nov 17, 2020
9.541
9.601
9.541
9.592
39,938
+0.03(+0.36%)
Nov 16, 2020
9.541
9.575
9.515
9.558
43,713
+0.01(+0.09%)
Nov 13, 2020
9.541
9.558
9.524
9.549
19,451
+0.02(+0.18%)
Nov 12, 2020
9.532
9.558
9.515
9.532
18,884
+0.01(+0.09%)
Nov 11, 2020
9.507
9.549
9.464
9.524
91,638
-0.03(-0.36%)
Nov 10, 2020
9.524
9.558
9.490
9.558
72,359
+0.07(+0.72%)
Nov 09, 2020
9.515
9.515
9.396
9.490
68,314
+0.02(+0.18%)
Nov 06, 2020
9.413
9.481
9.370
9.473
86,243
+0.06(+0.63%)
Nov 05, 2020
9.379
9.430
9.345
9.413
138,885
+0.05(+0.55%)
Nov 04, 2020
9.336
9.387
9.336
9.362
65,865
+0.07(+0.73%)
Nov 03, 2020
9.293
9.328
9.251
9.293
26,391
+0.02(+0.18%)
Nov 02, 2020
9.259
9.311
9.217
9.276
44,879
+0.00(+0.00%)
Oct 30, 2020
9.302
9.302
9.259
9.276
38,551
+0.00(+0.00%)
Oct 29, 2020
9.225
9.285
9.217
9.276
58,825
+0.04(+0.46%)
Oct 28, 2020
9.217
9.268
9.183
9.234
93,192
+0.02(+0.19%)
Oct 27, 2020
9.225
9.234
9.208
9.217
62,608
-0.01(-0.09%)
Oct 26, 2020
9.285
9.311
9.217
9.225
52,650
-0.09(-1.01%)
Oct 23, 2020
9.379
9.387
9.319
9.319
59,527
-0.05(-0.55%)
Oct 22, 2020
9.370
9.387
9.353
9.370
113,114
+0.01(+0.09%)
Oct 21, 2020
9.345
9.387
9.345
9.362
72,018
-0.02(-0.18%)
Oct 20, 2020
9.353
9.387
9.353
9.379
72,197
+0.04(+0.46%)
Oct 19, 2020
9.379
9.379
9.311
9.336
22,600
-0.01(-0.09%)
Oct 16, 2020
9.362
9.376
9.345
9.345
38,903
-0.03(-0.36%)
Oct 15, 2020
9.413
9.438
9.311
9.379
43,061
-0.06(-0.63%)
Oct 14, 2020
9.481
9.489
9.413
9.438
80,389
-0.04(-0.45%)
Oct 13, 2020
9.464
9.515
9.449
9.481
57,460
+0.00(+0.00%)
Oct 12, 2020
9.481
9.481
9.421
9.481
29,954
+0.04(+0.45%)
Oct 09, 2020
9.379
9.454
9.379
9.438
69,740
+0.03(+0.27%)
Oct 08, 2020
9.396
9.413
9.370
9.413
52,119
+0.03(+0.36%)
Oct 07, 2020
9.404
9.460
9.379
9.379
62,900
-0.02(-0.18%)
Oct 06, 2020
9.413
9.462
9.362
9.396
208,279
-0.06(-0.63%)
Oct 05, 2020
9.430
9.481
9.217
9.455
94,358
+0.03(+0.27%)
Oct 02, 2020
9.438
9.447
9.390
9.430
42,102
+0.00(+0.00%)
Oct 01, 2020
9.455
9.455
9.013
9.430
55,750
+0.01(+0.09%)
Sep 30, 2020
9.447
9.447
9.396
9.421
64,212
+0.00(+0.00%)
Sep 29, 2020
9.387
9.421
9.370
9.421
68,261
+0.03(+0.36%)
Sep 28, 2020
9.430
9.430
9.362
9.387
26,496
+0.04(+0.46%)
Sep 25, 2020
9.319
9.370
9.311
9.345
45,748
-0.01(-0.09%)
Sep 24, 2020
9.387
9.387
9.311
9.353
37,358
-0.04(-0.45%)
Sep 23, 2020
9.413
9.438
9.362
9.396
42,129
-0.03(-0.36%)
Sep 22, 2020
9.438
9.447
9.413
9.430
22,519
-0.01(-0.09%)
Sep 21, 2020
9.472
9.472
9.413
9.438
369,023
-0.02(-0.18%)
Sep 18, 2020
9.498
9.527
9.438
9.455
77,149
-0.06(-0.63%)
Sep 17, 2020
9.506
9.523
9.464
9.515
26,968
-0.01(-0.09%)
Sep 16, 2020
9.574
9.589
9.523
9.523
35,486
-0.06(-0.62%)
Sep 15, 2020
9.600
9.608
9.557
9.583
28,880
+0.00(+0.00%)
Sep 14, 2020
9.557
9.600
9.557
9.583
50,568
+0.01(+0.09%)
Sep 11, 2020
9.540
9.591
9.540
9.574
74,710
+0.03(+0.27%)
Sep 10, 2020
9.523
9.566
9.506
9.549
65,653
+0.02(+0.18%)
Sep 09, 2020
9.489
9.532
9.489
9.532
69,512
+0.06(+0.63%)
Sep 08, 2020
9.489
9.489
9.439
9.472
103,104
-0.02(-0.18%)
Sep 04, 2020
9.506
9.525
9.464
9.489
109,056
-0.05(-0.53%)
Sep 03, 2020
9.557
9.557
9.515
9.540
50,404
-0.03(-0.35%)
Sep 02, 2020
9.549
9.574
9.513
9.574
146,139
+0.03(+0.36%)
Sep 01, 2020
9.566
9.566
9.506
9.540
84,468
+0.00(+0.00%)
Aug 31, 2020
9.481
9.540
9.447
9.540
121,328
+0.07(+0.72%)
Aug 28, 2020
9.388
9.472
9.328
9.472
59,485
+0.08(+0.81%)
Aug 27, 2020
9.379
9.413
9.379
9.396
69,682
-0.04(-0.45%)
Aug 26, 2020
9.447
9.447
9.396
9.439
114,591
-0.01(-0.09%)
Aug 25, 2020
9.498
9.498
9.447
9.447
78,488
-0.08(-0.89%)
Aug 24, 2020
9.456
9.532
9.456
9.532
55,338
+0.08(+0.81%)
Aug 21, 2020
9.540
9.566
9.447
9.456
48,390
-0.08(-0.80%)
Aug 20, 2020
9.600
9.617
9.515
9.532
52,581
-0.05(-0.53%)
Aug 19, 2020
9.583
9.642
9.574
9.583
64,153
-0.02(-0.18%)
Aug 18, 2020
9.659
9.659
9.591
9.600
34,499
-0.05(-0.53%)
Aug 17, 2020
9.633
9.659
9.625
9.650
57,574
+0.03(+0.26%)
Aug 14, 2020
9.650
9.676
9.625
9.625
54,410
-0.03(-0.26%)
Aug 13, 2020
9.667
9.667
9.608
9.650
66,098
-0.01(-0.13%)
Aug 12, 2020
9.667
9.684
9.650
9.663
67,961
-0.02(-0.22%)
Aug 11, 2020
9.667
9.718
9.667
9.684
86,164
-0.03(-0.26%)
Aug 10, 2020
9.735
9.735
9.710
9.710
51,284
-0.03(-0.26%)
Aug 07, 2020
9.743
9.743
9.726
9.735
23,332
+0.01(+0.09%)
Aug 06, 2020
9.701
9.735
9.700
9.726
30,502
+0.03(+0.26%)
Aug 05, 2020
9.667
9.718
9.667
9.701
21,199
+0.02(+0.17%)
Aug 04, 2020
9.600
9.701
9.600
9.684
57,750
+0.00(+0.00%)
Aug 03, 2020
9.659
9.693
9.642
9.684
100,583
+0.06(+0.61%)
Jul 31, 2020
9.650
9.650
9.591
9.625
82,671
-0.02(-0.18%)
Jul 30, 2020
9.507
9.642
9.490
9.642
183,948
+0.09(+0.97%)
Jul 29, 2020
9.482
9.566
9.456
9.549
67,752
+0.07(+0.71%)
Jul 28, 2020
9.414
9.515
9.389
9.482
55,121
+0.04(+0.45%)
Jul 27, 2020
9.406
9.456
9.406
9.439
37,697
+0.02(+0.18%)
Jul 24, 2020
9.448
9.448
9.407
9.422
965,409
-0.02(-0.18%)
Jul 23, 2020
9.389
9.439
9.389
9.439
45,875
+0.03(+0.27%)
Jul 22, 2020
9.389
9.414
9.380
9.414
34,012
+0.03(+0.27%)
Jul 21, 2020
9.380
9.389
9.363
9.389
46,933
+0.03(+0.27%)
Jul 20, 2020
9.363
9.380
9.338
9.363
48,584
+0.03(+0.27%)
Jul 17, 2020
9.313
9.363
9.313
9.338
29,373
+0.00(+0.00%)
Jul 16, 2020
9.296
9.355
9.296
9.338
36,712
+0.03(+0.27%)
Jul 15, 2020
9.288
9.355
9.288
9.313
56,811
+0.03(+0.27%)
Jul 14, 2020
9.237
9.313
9.237
9.288
34,403
-0.03(-0.36%)
Jul 13, 2020
9.279
9.321
9.279
9.321
121,795
+0.04(+0.45%)
Jul 10, 2020
9.229
9.279
9.229
9.279
49,211
+0.06(+0.64%)
Jul 09, 2020
9.203
9.229
9.187
9.220
60,721
+0.03(+0.37%)
Jul 08, 2020
9.111
9.187
9.111
9.187
68,245
+0.08(+0.83%)
Jul 07, 2020
9.102
9.111
9.069
9.111
106,463
+0.05(+0.56%)
Jul 06, 2020
9.094
9.102
8.825
9.060
140,866
-0.03(-0.37%)
Jul 02, 2020
9.052
9.099
9.052
9.094
82,970
+0.02(+0.19%)
Jul 01, 2020
9.044
9.086
9.035
9.077
80,851
-0.01(-0.09%)
Jun 30, 2020
9.069
9.094
9.030
9.086
83,988
+0.05(+0.56%)
Jun 29, 2020
9.060
9.060
9.002
9.035
91,726
-0.01(-0.09%)
Jun 26, 2020
9.002
9.080
9.002
9.044
95,927
+0.02(+0.19%)
Jun 25, 2020
9.060
9.077
9.018
9.027
57,085
+0.00(+0.00%)
Jun 24, 2020
9.052
9.077
9.010
9.027
113,076
-0.04(-0.42%)
Jun 23, 2020
9.060
9.094
9.052
9.065
70,181
-0.01(-0.14%)
Jun 22, 2020
9.102
9.102
9.027
9.077
89,838
-0.01(-0.09%)
Jun 19, 2020
9.077
9.111
9.069
9.086
34,234
-0.02(-0.18%)
Jun 18, 2020
9.052
9.111
9.044
9.102
31,657
+0.03(+0.28%)
Jun 17, 2020
9.119
9.119
9.069
9.077
19,105
-0.03(-0.28%)
Jun 16, 2020
9.052
9.120
9.052
9.102
34,348
+0.05(+0.56%)
Jun 15, 2020
9.061
9.087
9.052
9.052
54,982
-0.02(-0.18%)
Jun 12, 2020
9.019
9.094
9.010
9.069
73,732
+0.06(+0.65%)
Jun 11, 2020
9.044
9.061
8.893
9.010
61,454
-0.09(-1.01%)
Jun 10, 2020
9.035
9.136
9.031
9.102
51,791
+0.05(+0.56%)
Jun 09, 2020
9.002
9.094
9.002
9.052
81,271
-0.02(-0.18%)
Jun 08, 2020
9.102
9.111
9.044
9.069
34,659
+0.02(+0.19%)
Jun 05, 2020
9.102
9.102
9.052
9.052
82,322
-0.03(-0.37%)
Jun 04, 2020
9.086
9.144
9.044
9.086
63,878
-0.05(-0.55%)
Jun 03, 2020
9.136
9.178
9.119
9.136
125,302
+0.06(+0.65%)
Jun 02, 2020
9.077
9.105
9.052
9.077
20,138
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.