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 MuniYield Quality Fund II, Inc.
(NY:
MQT
)
10.18
+0.03 (+0.30%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 30, 2003
5.718
5.750
5.714
5.750
110,898
+0.04(+0.79%)
May 29, 2003
5.736
5.736
5.692
5.705
106,435
-0.01(-0.24%)
May 28, 2003
5.750
5.750
5.718
5.718
135,443
-0.04(-0.62%)
May 27, 2003
5.714
5.754
5.714
5.754
142,137
+0.04(+0.63%)
May 23, 2003
5.692
5.732
5.678
5.718
155,079
+0.03(+0.47%)
May 22, 2003
5.687
5.705
5.660
5.692
92,824
+0.01(+0.16%)
May 21, 2003
5.669
5.701
5.656
5.683
288,960
+0.01(+0.16%)
May 20, 2003
5.683
5.687
5.669
5.674
111,567
-0.00(-0.08%)
May 19, 2003
5.660
5.678
5.656
5.678
120,269
+0.02(+0.32%)
May 16, 2003
5.642
5.674
5.615
5.660
128,525
+0.02(+0.32%)
May 15, 2003
5.624
5.642
5.615
5.642
62,701
+0.02(+0.32%)
May 14, 2003
5.638
5.638
5.589
5.624
143,252
-0.02(-0.40%)
May 13, 2003
5.615
5.647
5.593
5.647
132,096
+0.05(+0.96%)
May 12, 2003
5.624
5.624
5.566
5.593
177,838
-0.01(-0.24%)
May 09, 2003
5.580
5.606
5.575
5.606
68,279
-0.00(-0.08%)
May 08, 2003
5.584
5.629
5.584
5.611
95,948
+0.01(+0.16%)
May 07, 2003
5.589
5.615
5.580
5.602
61,139
+0.01(+0.24%)
May 06, 2003
5.575
5.593
5.557
5.589
106,658
+0.01(+0.24%)
May 05, 2003
5.575
5.606
5.557
5.575
148,831
+0.02(+0.32%)
May 02, 2003
5.566
5.566
5.535
5.557
37,933
-0.01(-0.16%)
May 01, 2003
5.575
5.575
5.548
5.566
62,924
+0.01(+0.16%)
Apr 30, 2003
5.530
5.557
5.530
5.557
74,527
+0.04(+0.73%)
Apr 29, 2003
5.526
5.535
5.512
5.517
80,775
+0.00(+0.08%)
Apr 28, 2003
5.512
5.526
5.499
5.512
50,428
+0.00(+0.00%)
Apr 25, 2003
5.494
5.512
5.485
5.512
80,775
+0.03(+0.49%)
Apr 24, 2003
5.481
5.485
5.476
5.485
76,089
+0.01(+0.25%)
Apr 23, 2003
5.454
5.481
5.441
5.472
94,163
+0.03(+0.58%)
Apr 22, 2003
5.418
5.445
5.405
5.441
91,039
+0.02(+0.41%)
Apr 21, 2003
5.432
5.432
5.396
5.418
68,502
-0.00(-0.08%)
Apr 17, 2003
5.418
5.427
5.400
5.423
67,833
+0.01(+0.17%)
Apr 16, 2003
5.427
5.432
5.382
5.414
112,683
+0.01(+0.17%)
Apr 15, 2003
5.441
5.441
5.396
5.405
57,345
-0.00(-0.08%)
Apr 14, 2003
5.400
5.436
5.391
5.409
45,965
-0.00(-0.08%)
Apr 11, 2003
5.423
5.427
5.409
5.414
50,428
-0.01(-0.25%)
Apr 10, 2003
5.423
5.441
5.418
5.427
28,561
+0.00(+0.00%)
Apr 09, 2003
5.382
5.432
5.382
5.427
14,503
+0.03(+0.50%)
Apr 08, 2003
5.396
5.400
5.373
5.400
105,096
+0.04(+0.67%)
Apr 07, 2003
5.396
5.396
5.364
5.364
82,336
-0.04(-0.66%)
Apr 04, 2003
5.414
5.414
5.391
5.400
28,784
-0.02(-0.33%)
Apr 03, 2003
5.405
5.418
5.405
5.418
44,850
+0.00(+0.00%)
Apr 02, 2003
5.418
5.423
5.405
5.418
44,850
-0.02(-0.33%)
Apr 01, 2003
5.423
5.445
5.423
5.436
38,602
+0.01(+0.25%)
Mar 31, 2003
5.409
5.423
5.409
5.423
143,922
-0.00(-0.08%)
Mar 28, 2003
5.409
5.427
5.391
5.427
51,097
+0.04(+0.75%)
Mar 27, 2003
5.378
5.391
5.364
5.387
96,394
+0.01(+0.25%)
Mar 26, 2003
5.369
5.373
5.338
5.373
79,436
+0.02(+0.33%)
Mar 25, 2003
5.355
5.373
5.342
5.355
259,060
+0.00(+0.00%)
Mar 24, 2003
5.338
5.355
5.324
5.355
67,163
+0.03(+0.59%)
Mar 21, 2003
5.355
5.369
5.324
5.324
84,345
-0.05(-0.92%)
Mar 20, 2003
5.396
5.396
5.373
5.373
25,437
-0.03(-0.50%)
Mar 19, 2003
5.418
5.418
5.391
5.400
112,683
-0.02(-0.41%)
Mar 18, 2003
5.423
5.423
5.396
5.423
92,824
-0.03(-0.49%)
Mar 17, 2003
5.445
5.454
5.418
5.450
44,627
+0.00(+0.08%)
Mar 14, 2003
5.427
5.472
5.427
5.445
40,610
+0.00(+0.00%)
Mar 13, 2003
5.490
5.490
5.445
5.445
123,393
-0.08(-1.46%)
Mar 12, 2003
5.548
5.548
5.485
5.526
136,112
+0.02(+0.41%)
Mar 11, 2003
5.468
5.526
5.468
5.503
47,081
+0.04(+0.66%)
Mar 10, 2003
5.463
5.494
5.445
5.468
179,177
-0.02(-0.41%)
Mar 07, 2003
5.459
5.490
5.459
5.490
6,247
+0.02(+0.41%)
Mar 06, 2003
5.459
5.468
5.459
5.468
12,272
+0.01(+0.16%)
Mar 05, 2003
5.485
5.485
5.450
5.459
58,684
-0.02(-0.33%)
Mar 04, 2003
5.454
5.476
5.445
5.476
107,997
+0.03(+0.58%)
Mar 03, 2003
5.414
5.445
5.400
5.445
66,940
+0.01(+0.25%)
Feb 28, 2003
5.409
5.436
5.409
5.432
55,337
+0.01(+0.17%)
Feb 27, 2003
5.432
5.436
5.418
5.423
47,974
+0.00(+0.08%)
Feb 26, 2003
5.423
5.423
5.400
5.418
59,577
-0.01(-0.17%)
Feb 25, 2003
5.378
5.427
5.378
5.427
34,362
+0.04(+0.75%)
Feb 24, 2003
5.423
5.423
5.387
5.387
21,197
-0.01(-0.25%)
Feb 21, 2003
5.360
5.414
5.342
5.400
68,056
+0.04(+0.84%)
Feb 20, 2003
5.324
5.355
5.324
5.355
21,867
+0.00(+0.08%)
Feb 19, 2003
5.338
5.373
5.338
5.351
44,627
+0.01(+0.25%)
Feb 18, 2003
5.347
5.360
5.338
5.338
14,503
-0.02(-0.33%)
Feb 14, 2003
5.373
5.373
5.324
5.355
50,874
+0.00(+0.00%)
Feb 13, 2003
5.400
5.400
5.355
5.355
126,294
-0.03(-0.50%)
Feb 12, 2003
5.382
5.405
5.382
5.382
16,512
-0.02(-0.33%)
Feb 11, 2003
5.387
5.427
5.387
5.400
30,123
+0.01(+0.25%)
Feb 10, 2003
5.400
5.400
5.382
5.387
66,271
-0.01(-0.25%)
Feb 07, 2003
5.355
5.400
5.355
5.400
23,875
+0.03(+0.50%)
Feb 06, 2003
5.373
5.378
5.355
5.373
30,792
+0.00(+0.00%)
Feb 05, 2003
5.360
5.378
5.347
5.373
50,874
+0.00(+0.08%)
Feb 04, 2003
5.342
5.373
5.342
5.369
65,824
+0.03(+0.50%)
Feb 03, 2003
5.333
5.342
5.320
5.342
187,433
+0.00(+0.08%)
Jan 31, 2003
5.347
5.355
5.333
5.338
92,824
-0.01(-0.25%)
Jan 30, 2003
5.324
5.351
5.324
5.351
245,448
+0.01(+0.17%)
Jan 29, 2003
5.333
5.342
5.311
5.342
90,592
+0.02(+0.42%)
Jan 28, 2003
5.320
5.351
5.302
5.320
85,237
+0.00(+0.00%)
Jan 27, 2003
5.333
5.333
5.306
5.320
31,238
+0.00(+0.00%)
Jan 24, 2003
5.306
5.324
5.297
5.320
63,147
-0.00(-0.08%)
Jan 23, 2003
5.333
5.333
5.297
5.324
21,867
-0.03(-0.59%)
Jan 22, 2003
5.293
5.369
5.293
5.355
44,180
+0.05(+0.93%)
Jan 21, 2003
5.284
5.306
5.284
5.306
25,437
+0.03(+0.59%)
Jan 17, 2003
5.243
5.275
5.243
5.275
52,213
+0.04(+0.77%)
Jan 16, 2003
5.243
5.266
5.226
5.234
43,288
-0.02(-0.43%)
Jan 15, 2003
5.248
5.266
5.230
5.257
43,734
-0.02(-0.42%)
Jan 14, 2003
5.226
5.279
5.217
5.279
46,635
+0.02(+0.43%)
Jan 13, 2003
5.293
5.293
5.257
5.257
31,685
-0.03(-0.59%)
Jan 10, 2003
5.306
5.311
5.266
5.288
65,824
-0.01(-0.25%)
Jan 09, 2003
5.347
5.351
5.302
5.302
23,206
-0.06(-1.17%)
Jan 08, 2003
5.355
5.387
5.355
5.364
33,470
+0.01(+0.17%)
Jan 07, 2003
5.391
5.409
5.355
5.355
47,081
-0.05(-0.91%)
Jan 06, 2003
5.400
5.423
5.378
5.405
36,371
+0.00(+0.08%)
Jan 03, 2003
5.400
5.414
5.382
5.400
20,974
+0.00(+0.00%)
Jan 02, 2003
5.414
5.423
5.400
5.400
52,883
-0.04(-0.74%)
Dec 31, 2002
5.364
5.441
5.364
5.441
109,782
+0.07(+1.25%)
Dec 30, 2002
5.311
5.373
5.284
5.373
133,658
+0.04(+0.76%)
Dec 27, 2002
5.306
5.355
5.306
5.333
35,032
+0.03(+0.59%)
Dec 26, 2002
5.266
5.302
5.266
5.302
44,627
+0.01(+0.17%)
Dec 24, 2002
5.230
5.293
5.230
5.293
84,791
+0.06(+1.11%)
Dec 23, 2002
5.243
5.288
5.230
5.234
44,180
+0.00(+0.09%)
Dec 20, 2002
5.270
5.284
5.230
5.230
172,483
-0.04(-0.77%)
Dec 19, 2002
5.270
5.288
5.248
5.270
47,974
+0.00(+0.09%)
Dec 18, 2002
5.208
5.275
5.208
5.266
124,063
+0.06(+1.12%)
Dec 17, 2002
5.230
5.239
5.208
5.208
120,716
-0.03(-0.60%)
Dec 16, 2002
5.217
5.239
5.212
5.239
60,023
+0.02(+0.34%)
Dec 13, 2002
5.221
5.234
5.203
5.221
110,452
-0.00(-0.09%)
Dec 12, 2002
5.243
5.266
5.226
5.226
74,527
-0.03(-0.51%)
Dec 11, 2002
5.248
5.315
5.248
5.252
73,857
-0.02(-0.34%)
Dec 10, 2002
5.297
5.297
5.243
5.270
85,460
+0.00(+0.00%)
Dec 09, 2002
5.257
5.275
5.243
5.270
58,907
+0.03(+0.51%)
Dec 06, 2002
5.248
5.252
5.234
5.243
91,262
+0.02(+0.34%)
Dec 05, 2002
5.252
5.252
5.212
5.226
67,610
-0.01(-0.26%)
Dec 04, 2002
5.208
5.239
5.208
5.239
80,105
+0.01(+0.26%)
Dec 03, 2002
5.234
5.234
5.203
5.226
97,956
-0.01(-0.17%)
Dec 02, 2002
5.221
5.234
5.203
5.234
56,676
+0.00(+0.00%)
Nov 29, 2002
5.194
5.248
5.176
5.234
62,031
+0.04(+0.69%)
Nov 27, 2002
5.221
5.221
5.199
5.199
88,807
-0.04(-0.85%)
Nov 26, 2002
5.194
5.243
5.181
5.243
40,387
+0.07(+1.30%)
Nov 25, 2002
5.199
5.199
5.167
5.176
87,692
-0.02(-0.43%)
Nov 22, 2002
5.266
5.266
5.194
5.199
95,055
-0.04(-0.85%)
Nov 21, 2002
5.297
5.297
5.226
5.243
60,915
-0.04(-0.68%)
Nov 20, 2002
5.275
5.297
5.275
5.279
47,304
-0.00(-0.08%)
Nov 19, 2002
5.270
5.284
5.266
5.284
26,999
-0.01(-0.17%)
Nov 18, 2002
5.261
5.293
5.239
5.293
33,024
+0.06(+1.20%)
Nov 15, 2002
5.243
5.288
5.217
5.230
224,474
-0.04(-0.77%)
Nov 14, 2002
5.355
5.355
5.266
5.270
119,154
-0.09(-1.59%)
Nov 13, 2002
5.360
5.378
5.355
5.355
98,179
-0.00(-0.08%)
Nov 12, 2002
5.378
5.378
5.347
5.360
52,883
-0.02(-0.33%)
Nov 11, 2002
5.351
5.378
5.351
5.378
20,305
+0.04(+0.67%)
Nov 08, 2002
5.311
5.355
5.306
5.342
34,585
+0.02(+0.42%)
Nov 07, 2002
5.248
5.324
5.248
5.320
74,527
+0.08(+1.54%)
Nov 06, 2002
5.217
5.257
5.217
5.239
72,965
+0.01(+0.17%)
Nov 05, 2002
5.243
5.252
5.217
5.230
83,452
-0.03(-0.51%)
Nov 04, 2002
5.279
5.279
5.234
5.257
67,163
-0.03(-0.51%)
Nov 01, 2002
5.275
5.284
5.252
5.284
84,122
+0.02(+0.34%)
Oct 31, 2002
5.266
5.266
5.239
5.266
100,187
+0.01(+0.26%)
Oct 30, 2002
5.266
5.270
5.243
5.252
54,445
+0.01(+0.17%)
Oct 29, 2002
5.230
5.257
5.230
5.243
107,104
+0.03(+0.52%)
Oct 28, 2002
5.226
5.234
5.199
5.217
714,033
-0.04(-0.68%)
Oct 25, 2002
5.252
5.261
5.217
5.252
29,453
+0.03(+0.51%)
Oct 24, 2002
5.185
5.226
5.185
5.226
88,807
+0.05(+1.04%)
Oct 23, 2002
5.172
5.172
5.140
5.172
91,485
+0.00(+0.00%)
Oct 22, 2002
5.185
5.199
5.154
5.172
47,527
-0.03(-0.52%)
Oct 21, 2002
5.239
5.243
5.194
5.199
117,146
-0.03(-0.51%)
Oct 18, 2002
5.248
5.288
5.212
5.226
141,467
-0.07(-1.27%)
Oct 17, 2002
5.351
5.351
5.284
5.293
130,980
-0.09(-1.67%)
Oct 16, 2002
5.445
5.450
5.378
5.382
227,821
-0.09(-1.56%)
Oct 15, 2002
5.490
5.503
5.463
5.468
624,779
-0.04(-0.81%)
Oct 14, 2002
5.539
5.539
5.490
5.512
65,155
-0.02(-0.40%)
Oct 11, 2002
5.544
5.548
5.512
5.535
70,064
-0.01(-0.16%)
Oct 10, 2002
5.557
5.566
5.512
5.544
166,458
-0.01(-0.24%)
Oct 09, 2002
5.553
5.557
5.548
5.557
77,204
+0.01(+0.16%)
Oct 08, 2002
5.580
5.580
5.544
5.548
95,725
-0.01(-0.24%)
Oct 07, 2002
5.548
5.562
5.544
5.562
27,668
+0.03(+0.49%)
Oct 04, 2002
5.535
5.535
5.503
5.535
66,717
-0.01(-0.16%)
Oct 03, 2002
5.535
5.548
5.530
5.544
65,601
+0.01(+0.16%)
Oct 02, 2002
5.557
5.566
5.535
5.535
32,577
-0.01(-0.16%)
Oct 01, 2002
5.580
5.580
5.535
5.544
48,866
-0.05(-0.96%)
Sep 30, 2002
5.566
5.602
5.553
5.598
141,467
+0.04(+0.73%)
Sep 27, 2002
5.526
5.575
5.526
5.557
66,494
+0.02(+0.40%)
Sep 26, 2002
5.526
5.535
5.508
5.535
12,272
+0.02(+0.41%)
Sep 25, 2002
5.503
5.535
5.499
5.512
122,724
+0.00(+0.00%)
Sep 24, 2002
5.539
5.557
5.512
5.512
84,791
-0.03(-0.49%)
Sep 23, 2002
5.535
5.557
5.512
5.539
168,913
+0.00(+0.08%)
Sep 20, 2002
5.571
5.580
5.535
5.535
401,643
-0.04(-0.64%)
Sep 19, 2002
5.548
5.571
5.526
5.571
37,040
+0.04(+0.81%)
Sep 18, 2002
5.521
5.557
5.521
5.526
68,279
-0.00(-0.08%)
Sep 17, 2002
5.481
5.535
5.481
5.530
98,625
+0.02(+0.33%)
Sep 16, 2002
5.481
5.512
5.481
5.512
39,941
+0.03(+0.49%)
Sep 13, 2002
5.472
5.512
5.472
5.485
55,560
-0.05(-0.97%)
Sep 12, 2002
5.503
5.539
5.503
5.539
6,024
+0.03(+0.49%)
Sep 11, 2002
5.512
5.557
5.512
5.512
74,527
-0.00(-0.08%)
Sep 10, 2002
5.508
5.530
5.494
5.517
57,122
+0.00(+0.08%)
Sep 09, 2002
5.512
5.539
5.512
5.512
10,710
+0.00(+0.00%)
Sep 06, 2002
5.553
5.553
5.503
5.512
39,048
-0.04(-0.73%)
Sep 05, 2002
5.539
5.553
5.539
5.553
44,180
+0.01(+0.24%)
Sep 04, 2002
5.530
5.544
5.508
5.539
79,882
+0.01(+0.16%)
Sep 03, 2002
5.512
5.530
5.494
5.530
38,602
+0.03(+0.57%)
Aug 30, 2002
5.476
5.499
5.472
5.499
112,906
+0.03(+0.49%)
Aug 29, 2002
5.450
5.472
5.441
5.472
49,982
+0.04(+0.74%)
Aug 28, 2002
5.432
5.445
5.423
5.432
63,816
+0.01(+0.17%)
Aug 27, 2002
5.432
5.441
5.405
5.423
125,178
-0.01(-0.16%)
Aug 26, 2002
5.423
5.432
5.414
5.432
14,726
+0.01(+0.25%)
Aug 23, 2002
5.405
5.418
5.405
5.418
10,710
+0.00(+0.00%)
Aug 22, 2002
5.441
5.441
5.400
5.418
58,461
-0.03(-0.49%)
Aug 21, 2002
5.432
5.454
5.423
5.445
72,965
+0.01(+0.25%)
Aug 20, 2002
5.427
5.454
5.423
5.432
57,345
+0.01(+0.25%)
Aug 16, 2002
5.409
5.468
5.409
5.418
65,601
-0.01(-0.17%)
Aug 15, 2002
5.468
5.468
5.409
5.427
93,939
-0.06(-1.06%)
Aug 14, 2002
5.463
5.485
5.463
5.485
102,642
+0.02(+0.41%)
Aug 13, 2002
5.454
5.472
5.436
5.463
58,684
+0.01(+0.16%)
Aug 12, 2002
5.463
5.463
5.418
5.454
43,065
+0.01(+0.16%)
Aug 07, 2002
5.423
5.445
5.423
5.445
18,520
+0.01(+0.25%)
Aug 06, 2002
5.441
5.441
5.414
5.432
39,718
-0.01(-0.16%)
Aug 05, 2002
5.423
5.441
5.423
5.441
54,221
+0.04(+0.75%)
Aug 02, 2002
5.432
5.454
5.378
5.400
70,957
-0.00(-0.08%)
Aug 01, 2002
5.329
5.409
5.329
5.405
43,065
+0.06(+1.09%)
Jul 31, 2002
5.315
5.351
5.315
5.347
168,913
+0.02(+0.42%)
Jul 30, 2002
5.347
5.351
5.297
5.324
88,138
-0.03(-0.50%)
Jul 29, 2002
5.391
5.400
5.347
5.351
62,477
-0.04(-0.67%)
Jul 26, 2002
5.382
5.405
5.382
5.387
37,486
+0.00(+0.08%)
Jul 25, 2002
5.373
5.396
5.369
5.382
46,635
+0.01(+0.25%)
Jul 24, 2002
5.405
5.423
5.369
5.369
78,320
-0.03(-0.58%)
Jul 23, 2002
5.423
5.432
5.400
5.400
60,469
-0.02(-0.41%)
Jul 22, 2002
5.400
5.423
5.364
5.423
84,122
+0.02(+0.41%)
Jul 19, 2002
5.378
5.400
5.364
5.400
62,924
-0.00(-0.08%)
Jul 17, 2002
5.414
5.423
5.400
5.405
76,758
-0.04(-0.74%)
Jul 12, 2002
5.405
5.445
5.400
5.445
52,883
+0.05(+1.00%)
Jul 11, 2002
5.400
5.414
5.391
5.391
123,170
-0.01(-0.17%)
Jul 10, 2002
5.405
5.414
5.391
5.400
32,354
-0.00(-0.08%)
Jul 09, 2002
5.405
5.405
5.405
5.405
40,387
+0.00(+0.00%)
Jul 08, 2002
5.391
5.405
5.391
5.405
27,891
+0.01(+0.25%)
Jul 05, 2002
5.391
5.396
5.387
5.391
17,850
+0.00(+0.00%)
Jul 04, 2002
5.387
5.400
5.387
5.391
31,685
+0.00(+0.00%)
Jul 03, 2002
5.387
5.400
5.387
5.391
31,685
+0.01(+0.17%)
Jul 02, 2002
5.373
5.409
5.373
5.382
39,048
+0.01(+0.25%)
Jul 01, 2002
5.364
5.373
5.351
5.369
66,940
+0.00(+0.08%)
Jun 28, 2002
5.347
5.369
5.347
5.364
75,642
+0.04(+0.76%)
Jun 27, 2002
5.315
5.342
5.315
5.324
38,602
+0.02(+0.34%)
Jun 26, 2002
5.311
5.338
5.302
5.306
75,642
+0.00(+0.08%)
Jun 25, 2002
5.293
5.320
5.288
5.302
47,304
+0.01(+0.25%)
Jun 21, 2002
5.293
5.306
5.270
5.288
125,178
-0.01(-0.17%)
Jun 20, 2002
5.284
5.302
5.279
5.297
56,006
+0.00(+0.00%)
Jun 19, 2002
5.297
5.306
5.279
5.297
40,387
+0.01(+0.25%)
Jun 18, 2002
5.311
5.324
5.284
5.284
73,411
-0.00(-0.08%)
Jun 17, 2002
5.302
5.302
5.275
5.288
31,015
-0.02(-0.42%)
Jun 14, 2002
5.315
5.329
5.311
5.311
33,470
+0.00(+0.08%)
Jun 12, 2002
5.302
5.311
5.293
5.306
43,957
+0.01(+0.25%)
Jun 11, 2002
5.243
5.311
5.234
5.293
758,660
+0.05(+1.03%)
Jun 10, 2002
5.221
5.243
5.221
5.239
23,875
+0.01(+0.26%)
Jun 07, 2002
5.234
5.234
5.217
5.226
53,998
-0.00(-0.09%)
Jun 06, 2002
5.212
5.234
5.212
5.230
138,343
+0.00(+0.09%)
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.