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 Pennsylvania Quality Fd
(NY:
MPA
)
12.49
-0.32 (-2.50%)
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, 2010
6.889
6.889
6.870
6.889
27,014
+0.02(+0.35%)
May 27, 2010
6.846
6.870
6.836
6.865
26,217
+0.02(+0.35%)
May 26, 2010
6.822
6.846
6.822
6.841
18,473
+0.03(+0.42%)
May 25, 2010
6.831
6.831
6.798
6.812
38,829
+0.01(+0.21%)
May 24, 2010
6.764
6.822
6.764
6.798
46,066
+0.01(+0.14%)
May 21, 2010
6.779
6.788
6.678
6.788
52,421
+0.02(+0.36%)
May 20, 2010
6.764
6.764
6.678
6.764
58,104
-0.02(-0.35%)
May 19, 2010
6.750
6.793
6.740
6.788
38,448
+0.04(+0.57%)
May 18, 2010
6.793
6.803
6.750
6.750
85,010
-0.01(-0.14%)
May 17, 2010
6.817
6.822
6.759
6.759
42,567
-0.06(-0.84%)
May 14, 2010
6.817
6.817
6.793
6.817
22,368
+0.01(+0.21%)
May 13, 2010
6.817
6.817
6.793
6.803
10,303
-0.01(-0.21%)
May 12, 2010
6.793
6.817
6.779
6.817
34,449
+0.05(+0.78%)
May 11, 2010
6.754
6.769
6.721
6.764
37,205
+0.02(+0.26%)
May 10, 2010
6.754
6.754
6.745
6.746
19,794
+0.04(+0.52%)
May 07, 2010
6.731
6.745
6.668
6.711
22,892
+0.02(+0.29%)
May 06, 2010
6.774
6.778
6.668
6.692
48,060
-0.09(-1.27%)
May 05, 2010
6.769
6.778
6.745
6.778
22,137
+0.00(+0.07%)
May 04, 2010
6.745
6.774
6.737
6.774
62,449
+0.02(+0.35%)
May 03, 2010
6.764
6.764
6.711
6.750
44,617
+0.04(+0.57%)
Apr 30, 2010
6.692
6.711
6.683
6.711
56,332
+0.01(+0.21%)
Apr 29, 2010
6.678
6.702
6.678
6.697
23,676
-0.00(-0.00%)
Apr 28, 2010
6.692
6.697
6.692
6.697
12,821
+0.01(+0.14%)
Apr 27, 2010
6.659
6.697
6.659
6.687
40,584
+0.00(+0.00%)
Apr 26, 2010
6.702
6.702
6.673
6.687
20,647
-0.01(-0.21%)
Apr 23, 2010
6.697
6.702
6.692
6.702
41,630
+0.00(+0.00%)
Apr 22, 2010
6.687
6.702
6.687
6.702
45,148
+0.02(+0.29%)
Apr 21, 2010
6.673
6.687
6.673
6.683
44,596
+0.01(+0.14%)
Apr 20, 2010
6.673
6.683
6.668
6.673
21,756
+0.00(+0.00%)
Apr 19, 2010
6.654
6.679
6.641
6.673
53,276
+0.01(+0.22%)
Apr 16, 2010
6.644
6.659
6.643
6.659
44,356
+0.01(+0.22%)
Apr 15, 2010
6.635
6.654
6.635
6.644
34,036
+0.00(+0.00%)
Apr 14, 2010
6.625
6.654
6.621
6.644
72,654
+0.02(+0.29%)
Apr 13, 2010
6.630
6.635
6.616
6.625
68,005
+0.01(+0.22%)
Apr 12, 2010
6.606
6.611
6.596
6.611
42,725
+0.01(+0.14%)
Apr 09, 2010
6.601
6.606
6.596
6.601
39,853
+0.00(+0.00%)
Apr 08, 2010
6.563
6.601
6.563
6.601
22,872
-0.01(-0.14%)
Apr 07, 2010
6.601
6.616
6.596
6.611
38,602
+0.01(+0.14%)
Apr 06, 2010
6.558
6.606
6.558
6.601
22,996
+0.01(+0.22%)
Apr 05, 2010
6.587
6.592
6.577
6.587
30,521
-0.00(-0.07%)
Apr 01, 2010
6.577
6.592
6.592
6.592
23,970
+0.02(+0.29%)
Mar 31, 2010
6.558
6.573
6.544
6.573
47,584
+0.01(+0.15%)
Mar 30, 2010
6.592
6.601
6.558
6.563
46,026
-0.03(-0.43%)
Mar 29, 2010
6.544
6.596
6.544
6.592
36,377
+0.02(+0.36%)
Mar 26, 2010
6.573
6.592
6.568
6.568
47,441
-0.01(-0.14%)
Mar 25, 2010
6.596
6.606
6.568
6.577
67,986
-0.01(-0.17%)
Mar 24, 2010
6.611
6.611
6.582
6.589
63,118
-0.02(-0.26%)
Mar 23, 2010
6.596
6.611
6.587
6.606
87,065
+0.01(+0.22%)
Mar 22, 2010
6.558
6.601
6.558
6.592
49,209
+0.00(+0.00%)
Mar 19, 2010
6.596
6.596
6.582
6.592
34,338
-0.00(-0.07%)
Mar 18, 2010
6.535
6.601
6.535
6.596
61,941
+0.00(+0.07%)
Mar 17, 2010
6.592
6.596
6.530
6.592
105,213
+0.00(+0.00%)
Mar 16, 2010
6.573
6.592
6.573
6.592
103,678
+0.00(+0.07%)
Mar 15, 2010
6.582
6.601
6.563
6.587
87,999
+0.04(+0.65%)
Mar 12, 2010
6.539
6.554
6.527
6.544
54,264
+0.02(+0.36%)
Mar 11, 2010
6.516
6.539
6.516
6.520
31,667
+0.02(+0.30%)
Mar 10, 2010
6.473
6.501
6.473
6.501
33,384
+0.03(+0.51%)
Mar 09, 2010
6.463
6.473
6.459
6.468
32,207
+0.01(+0.15%)
Mar 08, 2010
6.435
6.463
6.435
6.459
41,261
+0.02(+0.37%)
Mar 05, 2010
6.425
6.440
6.420
6.435
38,887
+0.02(+0.37%)
Mar 04, 2010
6.407
6.421
6.407
6.411
27,878
+0.01(+0.14%)
Mar 03, 2010
6.397
6.407
6.369
6.402
24,260
+0.00(+0.08%)
Mar 02, 2010
6.373
6.397
6.372
6.397
47,174
+0.03(+0.45%)
Mar 01, 2010
6.364
6.392
6.336
6.369
34,141
+0.01(+0.15%)
Feb 26, 2010
6.373
6.373
6.317
6.359
60,823
+0.01(+0.22%)
Feb 25, 2010
6.359
6.359
6.302
6.345
27,726
+0.00(+0.07%)
Feb 24, 2010
6.302
6.340
6.302
6.340
29,567
+0.04(+0.60%)
Feb 23, 2010
6.302
6.317
6.255
6.302
56,442
+0.01(+0.15%)
Feb 22, 2010
6.298
6.298
6.283
6.293
69,267
-0.01(-0.15%)
Feb 19, 2010
6.350
6.350
6.293
6.302
45,173
-0.03(-0.52%)
Feb 18, 2010
6.350
6.350
6.336
6.336
10,461
-0.00(-0.07%)
Feb 17, 2010
6.321
6.340
6.312
6.340
49,085
+0.02(+0.38%)
Feb 16, 2010
6.321
6.331
6.302
6.316
33,748
+0.00(+0.07%)
Feb 12, 2010
6.317
6.312
6.312
6.312
56,007
-0.00(-0.07%)
Feb 11, 2010
6.302
6.326
6.302
6.317
24,516
+0.00(+0.00%)
Feb 10, 2010
6.279
6.317
6.279
6.317
55,275
+0.05(+0.72%)
Feb 09, 2010
6.295
6.309
6.257
6.271
69,845
-0.01(-0.17%)
Feb 08, 2010
6.238
6.304
6.238
6.282
35,764
+0.04(+0.70%)
Feb 05, 2010
6.248
6.271
6.238
6.238
31,315
+0.01(+0.15%)
Feb 04, 2010
6.304
6.304
6.206
6.229
177,268
-0.06(-0.97%)
Feb 03, 2010
6.295
6.319
6.290
6.290
84,444
-0.02(-0.30%)
Feb 02, 2010
6.309
6.319
6.304
6.309
28,694
+0.02(+0.30%)
Feb 01, 2010
6.290
6.342
6.286
6.290
58,624
-0.00(-0.07%)
Jan 29, 2010
6.281
6.300
6.271
6.295
39,836
+0.04(+0.60%)
Jan 28, 2010
6.333
6.347
6.257
6.257
160,387
-0.07(-1.12%)
Jan 27, 2010
6.328
6.342
6.326
6.328
31,166
+0.01(+0.22%)
Jan 26, 2010
6.314
6.328
6.314
6.314
27,441
-0.01(-0.23%)
Jan 25, 2010
6.319
6.333
6.311
6.328
28,146
+0.01(+0.16%)
Jan 22, 2010
6.281
6.337
6.281
6.318
47,078
+0.04(+0.67%)
Jan 21, 2010
6.281
6.281
6.271
6.276
12,178
-0.01(-0.15%)
Jan 20, 2010
6.300
6.323
6.248
6.286
58,779
-0.03(-0.55%)
Jan 19, 2010
6.323
6.328
6.320
6.320
6,267
+0.01(+0.10%)
Jan 15, 2010
6.276
6.314
6.314
6.314
44,814
+0.04(+0.56%)
Jan 14, 2010
6.276
6.290
6.253
6.279
48,125
+0.02(+0.27%)
Jan 13, 2010
6.243
6.267
6.243
6.262
15,345
+0.02(+0.27%)
Jan 12, 2010
6.241
6.245
6.241
6.245
31,909
+0.00(+0.00%)
Jan 11, 2010
6.222
6.245
6.222
6.245
35,685
+0.01(+0.15%)
Jan 08, 2010
6.231
6.236
6.212
6.236
70,021
+0.00(+0.07%)
Jan 07, 2010
6.236
6.241
6.222
6.231
49,471
-0.01(-0.15%)
Jan 06, 2010
6.236
6.241
6.208
6.241
42,581
+0.00(+0.08%)
Jan 05, 2010
6.227
6.241
6.212
6.236
30,483
+0.01(+0.15%)
Jan 04, 2010
6.227
6.236
6.184
6.227
45,872
-0.01(-0.22%)
Dec 31, 2009
6.222
6.241
6.241
6.241
46,530
+0.03(+0.45%)
Dec 30, 2009
6.189
6.212
6.184
6.212
25,740
+0.02(+0.37%)
Dec 29, 2009
6.184
6.204
6.184
6.189
51,825
-0.01(-0.22%)
Dec 28, 2009
6.203
6.231
6.166
6.203
71,748
-0.01(-0.23%)
Dec 24, 2009
6.217
6.226
6.212
6.217
11,098
+0.00(+0.08%)
Dec 23, 2009
6.208
6.217
6.203
6.212
35,273
-0.02(-0.38%)
Dec 22, 2009
6.227
6.249
6.203
6.236
40,020
+0.02(+0.30%)
Dec 21, 2009
6.231
6.241
6.217
6.217
24,505
-0.01(-0.15%)
Dec 18, 2009
6.250
6.255
6.227
6.227
32,848
-0.02(-0.30%)
Dec 17, 2009
6.255
6.255
6.245
6.245
2,520
-0.01(-0.15%)
Dec 16, 2009
6.273
6.278
6.241
6.255
19,965
-0.00(-0.07%)
Dec 15, 2009
6.273
6.273
6.255
6.259
16,733
-0.04(-0.60%)
Dec 14, 2009
6.245
6.302
6.245
6.297
55,266
+0.02(+0.37%)
Dec 11, 2009
6.245
6.273
6.217
6.273
39,785
-0.01(-0.15%)
Dec 10, 2009
6.259
6.283
6.259
6.283
13,937
+0.03(+0.45%)
Dec 09, 2009
6.278
6.278
6.231
6.255
38,201
-0.02(-0.30%)
Dec 08, 2009
6.245
6.273
6.241
6.273
30,095
+0.02(+0.37%)
Dec 07, 2009
6.208
6.250
6.198
6.250
42,423
+0.06(+0.98%)
Dec 04, 2009
6.180
6.212
6.180
6.189
26,641
-0.01(-0.15%)
Dec 03, 2009
6.198
6.208
6.161
6.198
37,177
-0.01(-0.15%)
Dec 02, 2009
6.170
6.208
6.166
6.208
18,475
+0.00(+0.08%)
Dec 01, 2009
6.161
6.297
6.161
6.203
16,759
+0.05(+0.76%)
Nov 30, 2009
6.161
6.189
6.138
6.156
226,612
-0.00(-0.08%)
Nov 27, 2009
6.147
6.161
6.147
6.161
8,537
+0.00(+0.00%)
Nov 25, 2009
6.156
6.161
6.138
6.161
18,629
+0.00(+0.08%)
Nov 24, 2009
6.147
6.156
6.147
6.156
4,055
+0.01(+0.15%)
Nov 23, 2009
6.152
6.161
6.119
6.147
28,396
+0.02(+0.38%)
Nov 20, 2009
6.152
6.156
6.123
6.123
14,940
-0.03(-0.53%)
Nov 19, 2009
6.142
6.156
6.128
6.156
5,664
+0.03(+0.54%)
Nov 18, 2009
6.128
6.138
6.119
6.123
14,245
-0.00(-0.08%)
Nov 17, 2009
6.138
6.152
6.128
6.128
20,129
-0.01(-0.15%)
Nov 16, 2009
6.138
6.166
6.138
6.138
15,126
+0.01(+0.15%)
Nov 13, 2009
6.133
6.138
6.128
6.128
19,822
+0.00(+0.00%)
Nov 12, 2009
6.142
6.156
6.128
6.128
15,047
-0.05(-0.76%)
Nov 11, 2009
6.152
6.175
6.142
6.175
7,577
+0.01(+0.15%)
Nov 10, 2009
6.198
6.208
6.156
6.166
13,619
-0.04(-0.60%)
Nov 09, 2009
6.208
6.231
6.199
6.203
15,237
+0.01(+0.09%)
Nov 06, 2009
6.152
6.198
6.152
6.197
10,202
+0.02(+0.29%)
Nov 05, 2009
6.128
6.180
6.128
6.180
31,567
+0.03(+0.53%)
Nov 04, 2009
6.133
6.175
6.133
6.147
27,747
-0.03(-0.54%)
Nov 03, 2009
6.184
6.199
6.152
6.180
58,329
-0.00(-0.07%)
Nov 02, 2009
6.175
6.208
6.147
6.184
73,011
+0.00(+0.08%)
Oct 30, 2009
6.212
6.212
6.180
6.180
10,672
-0.01(-0.23%)
Oct 29, 2009
6.194
6.227
6.189
6.194
22,106
+0.00(+0.00%)
Oct 28, 2009
6.208
6.208
6.194
6.194
27,200
-0.02(-0.30%)
Oct 27, 2009
6.203
6.231
6.198
6.212
67,618
+0.00(+0.08%)
Oct 26, 2009
6.231
6.231
6.203
6.208
51,274
-0.02(-0.35%)
Oct 23, 2009
6.226
6.241
6.217
6.230
17,700
+0.01(+0.20%)
Oct 22, 2009
6.255
6.255
6.175
6.217
41,477
-0.01(-0.23%)
Oct 21, 2009
6.278
6.278
6.203
6.231
62,457
-0.03(-0.52%)
Oct 20, 2009
6.227
6.269
6.222
6.264
35,493
+0.08(+1.36%)
Oct 19, 2009
6.091
6.203
6.091
6.180
51,356
+0.07(+1.07%)
Oct 16, 2009
6.133
6.142
6.105
6.114
15,154
+0.00(+0.00%)
Oct 15, 2009
6.170
6.170
6.044
6.114
75,485
-0.04(-0.68%)
Oct 14, 2009
6.311
6.311
6.120
6.156
51,889
-0.16(-2.52%)
Oct 13, 2009
6.264
6.339
6.264
6.316
15,410
+0.04(+0.60%)
Oct 12, 2009
6.381
6.465
6.231
6.278
43,789
-0.19(-2.90%)
Oct 09, 2009
6.564
6.564
6.465
6.465
27,817
-0.12(-1.78%)
Oct 08, 2009
6.569
6.583
6.564
6.583
21,109
+0.00(+0.00%)
Oct 07, 2009
6.597
6.597
6.545
6.583
14,940
-0.01(-0.21%)
Oct 06, 2009
6.569
6.597
6.569
6.597
21,344
+0.06(+0.93%)
Oct 05, 2009
6.531
6.569
6.526
6.536
22,394
+0.00(+0.00%)
Oct 02, 2009
6.526
6.540
6.508
6.536
15,007
+0.00(+0.07%)
Oct 01, 2009
6.503
6.536
6.475
6.531
28,349
+0.05(+0.80%)
Sep 30, 2009
6.414
6.480
6.414
6.480
33,915
+0.08(+1.24%)
Sep 29, 2009
6.414
6.423
6.386
6.400
74,563
-0.05(-0.80%)
Sep 28, 2009
6.442
6.461
6.400
6.451
68,518
+0.01(+0.15%)
Sep 25, 2009
6.456
6.456
6.386
6.442
38,205
+0.00(+0.07%)
Sep 24, 2009
6.489
6.508
6.428
6.437
82,765
-0.07(-1.01%)
Sep 23, 2009
6.526
6.526
6.503
6.503
10,245
-0.03(-0.50%)
Sep 22, 2009
6.522
6.545
6.517
6.536
12,080
+0.00(+0.00%)
Sep 21, 2009
6.540
6.550
6.512
6.536
62,655
-0.01(-0.14%)
Sep 18, 2009
6.526
6.545
6.508
6.545
50,587
+0.03(+0.50%)
Sep 17, 2009
6.498
6.526
6.483
6.512
22,142
+0.01(+0.14%)
Sep 16, 2009
6.512
6.517
6.503
6.503
66,420
-0.01(-0.21%)
Sep 15, 2009
6.456
6.522
6.456
6.517
47,469
+0.09(+1.46%)
Sep 14, 2009
6.433
6.433
6.372
6.423
18,633
+0.02(+0.29%)
Sep 11, 2009
6.489
6.489
6.358
6.405
71,246
+0.01(+0.15%)
Sep 10, 2009
6.372
6.395
6.344
6.395
35,945
+0.02(+0.37%)
Sep 09, 2009
6.381
6.394
6.344
6.372
14,110
+0.01(+0.15%)
Sep 08, 2009
6.348
6.381
6.325
6.362
18,394
+0.00(+0.07%)
Sep 04, 2009
6.344
6.358
6.334
6.358
11,566
+0.03(+0.44%)
Sep 03, 2009
6.255
6.330
6.250
6.330
39,232
+0.08(+1.35%)
Sep 02, 2009
6.227
6.245
6.222
6.245
13,521
+0.05(+0.76%)
Sep 01, 2009
6.194
6.222
6.166
6.198
38,086
+0.00(+0.08%)
Aug 31, 2009
6.194
6.194
6.170
6.194
9,720
+0.00(+0.03%)
Aug 28, 2009
6.166
6.194
6.166
6.192
16,648
+0.04(+0.58%)
Aug 27, 2009
6.147
6.161
6.133
6.156
16,648
+0.01(+0.15%)
Aug 26, 2009
6.147
6.161
6.147
6.147
35,300
+0.00(+0.08%)
Aug 25, 2009
6.138
6.170
6.138
6.142
14,513
+0.01(+0.15%)
Aug 24, 2009
6.128
6.170
6.119
6.133
25,685
-0.04(-0.61%)
Aug 21, 2009
6.142
6.170
6.142
6.170
12,424
+0.03(+0.46%)
Aug 20, 2009
6.105
6.142
6.091
6.142
34,519
+0.04(+0.61%)
Aug 19, 2009
6.091
6.114
6.063
6.105
19,777
-0.00(-0.08%)
Aug 18, 2009
6.095
6.129
6.072
6.109
64,918
+0.03(+0.46%)
Aug 17, 2009
6.114
6.166
6.072
6.081
62,676
-0.03(-0.54%)
Aug 14, 2009
6.058
6.147
6.058
6.114
24,812
+0.02(+0.38%)
Aug 13, 2009
6.063
6.118
6.063
6.091
14,087
+0.02(+0.26%)
Aug 12, 2009
6.095
6.109
6.063
6.075
28,022
-0.07(-1.09%)
Aug 11, 2009
6.114
6.151
6.114
6.142
31,557
+0.01(+0.23%)
Aug 10, 2009
6.138
6.156
6.119
6.128
30,951
+0.02(+0.31%)
Aug 07, 2009
6.095
6.109
6.095
6.109
8,089
+0.01(+0.23%)
Aug 06, 2009
6.105
6.133
6.095
6.095
25,997
-0.01(-0.15%)
Aug 05, 2009
6.095
6.156
6.091
6.105
23,529
-0.02(-0.31%)
Aug 04, 2009
6.077
6.123
6.063
6.123
24,972
+0.06(+1.00%)
Aug 03, 2009
6.095
6.095
5.983
6.063
27,747
+0.03(+0.54%)
Jul 31, 2009
6.049
6.058
6.025
6.030
9,681
+0.02(+0.31%)
Jul 30, 2009
5.997
6.039
5.992
6.011
40,713
+0.01(+0.23%)
Jul 29, 2009
5.908
5.997
5.903
5.997
28,387
+0.07(+1.19%)
Jul 28, 2009
5.913
5.927
5.903
5.927
30,009
+0.03(+0.56%)
Jul 27, 2009
5.861
5.917
5.861
5.894
70,478
+0.04(+0.72%)
Jul 24, 2009
5.861
5.880
5.838
5.852
1,643
-0.02(-0.40%)
Jul 23, 2009
5.880
5.907
5.861
5.875
91,030
-0.00(-0.08%)
Jul 22, 2009
5.913
5.927
5.875
5.880
87,011
-0.02(-0.40%)
Jul 21, 2009
5.894
5.931
5.894
5.903
24,998
+0.02(+0.32%)
Jul 20, 2009
5.894
5.913
5.838
5.885
49,146
-0.01(-0.16%)
Jul 17, 2009
5.936
5.936
5.894
5.894
21,098
-0.06(-0.95%)
Jul 16, 2009
5.880
5.955
5.880
5.950
79,720
+0.07(+1.20%)
Jul 15, 2009
5.852
5.908
5.819
5.880
84,855
+0.03(+0.48%)
Jul 14, 2009
5.838
5.880
5.838
5.852
77,269
+0.02(+0.32%)
Jul 13, 2009
5.786
5.833
5.786
5.833
12,484
+0.01(+0.26%)
Jul 10, 2009
5.786
5.824
5.777
5.818
7,468
+0.03(+0.47%)
Jul 09, 2009
5.711
5.805
5.711
5.791
9,818
+0.05(+0.82%)
Jul 08, 2009
5.753
5.763
5.711
5.744
35,819
-0.01(-0.24%)
Jul 07, 2009
5.725
5.763
5.707
5.758
34,620
+0.03(+0.57%)
Jul 06, 2009
5.716
5.725
5.707
5.725
36,906
+0.00(+0.08%)
Jul 02, 2009
5.622
5.730
5.622
5.721
37,012
+0.00(+0.08%)
Jul 01, 2009
5.805
5.805
5.702
5.716
43,710
-0.05(-0.86%)
Jun 30, 2009
5.796
5.796
5.744
5.766
30,554
+0.02(+0.30%)
Jun 29, 2009
5.707
5.749
5.707
5.749
20,609
+0.05(+0.84%)
Jun 26, 2009
5.739
5.739
5.660
5.701
46,899
-0.05(-0.83%)
Jun 25, 2009
5.758
5.758
5.707
5.749
17,030
-0.01(-0.24%)
Jun 24, 2009
5.730
5.786
5.730
5.763
18,355
+0.06(+1.07%)
Jun 23, 2009
5.655
5.702
5.643
5.702
23,948
+0.05(+0.83%)
Jun 22, 2009
5.622
5.659
5.613
5.655
51,398
+0.04(+0.75%)
Jun 19, 2009
5.650
5.744
5.613
5.613
82,569
-0.13(-2.28%)
Jun 18, 2009
5.763
5.763
5.697
5.744
16,648
-0.03(-0.57%)
Jun 17, 2009
5.674
5.777
5.660
5.777
70,806
+0.11(+1.90%)
Jun 16, 2009
5.636
5.716
5.636
5.669
62,160
+0.05(+0.83%)
Jun 15, 2009
5.669
5.669
5.580
5.622
37,467
+0.03(+0.50%)
Jun 12, 2009
5.589
5.632
5.585
5.594
40,935
-0.00(-0.08%)
Jun 11, 2009
5.613
5.613
5.589
5.599
18,889
-0.04(-0.75%)
Jun 10, 2009
5.716
5.716
5.627
5.641
71,259
-0.07(-1.15%)
Jun 09, 2009
5.721
5.721
5.664
5.707
103,098
-0.02(-0.33%)
Jun 08, 2009
5.711
5.758
5.697
5.725
61,667
-0.02(-0.41%)
Jun 05, 2009
5.856
5.856
5.730
5.749
53,836
-0.05(-0.89%)
Jun 04, 2009
5.744
5.852
5.744
5.800
61,144
+0.07(+1.23%)
Jun 03, 2009
5.716
5.758
5.716
5.730
56,726
+0.01(+0.16%)
Jun 02, 2009
5.702
5.763
5.702
5.721
87,664
+0.09(+1.58%)
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.