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
Nuveen California Quality Municipal Income Fund
(NY:
NAC
)
11.48
UNCHANGED
Streaming Delayed 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 24, 2011
6.202
6.252
6.202
6.247
70,884
+0.01(+0.16%)
May 23, 2011
6.187
6.247
6.187
6.237
78,082
+0.05(+0.81%)
May 20, 2011
6.227
6.247
6.182
6.187
106,628
-0.03(-0.48%)
May 19, 2011
6.212
6.232
6.207
6.217
49,240
+0.01(+0.08%)
May 18, 2011
6.182
6.227
6.182
6.212
41,818
+0.02(+0.24%)
May 17, 2011
6.192
6.217
6.177
6.197
62,693
+0.03(+0.41%)
May 16, 2011
6.187
6.187
6.162
6.172
82,351
+0.02(+0.33%)
May 13, 2011
6.162
6.182
6.152
6.152
50,978
-0.02(-0.24%)
May 12, 2011
6.177
6.182
6.152
6.167
72,844
+0.03(+0.49%)
May 11, 2011
6.202
6.212
6.097
6.137
112,237
-0.03(-0.45%)
May 10, 2011
6.175
6.194
6.150
6.165
78,218
+0.00(+0.08%)
May 09, 2011
6.125
6.185
6.110
6.160
81,707
+0.03(+0.57%)
May 06, 2011
6.100
6.130
6.090
6.125
119,553
+0.03(+0.55%)
May 05, 2011
6.110
6.115
6.090
6.092
62,268
-0.00(-0.06%)
May 04, 2011
6.050
6.095
6.050
6.095
42,648
+0.02(+0.41%)
May 03, 2011
6.080
6.080
6.055
6.070
23,840
+0.01(+0.25%)
May 02, 2011
6.050
6.055
6.050
6.055
63,583
-0.01(-0.16%)
Apr 29, 2011
6.015
6.065
6.015
6.065
33,230
+0.04(+0.66%)
Apr 28, 2011
5.996
6.030
5.996
6.025
56,896
+0.01(+0.17%)
Apr 27, 2011
5.991
6.015
5.986
6.015
52,517
+0.02(+0.42%)
Apr 26, 2011
5.991
5.991
5.966
5.991
44,471
+0.03(+0.50%)
Apr 25, 2011
5.996
6.000
5.961
5.961
71,785
-0.04(-0.66%)
Apr 21, 2011
5.996
6.010
5.991
6.000
30,549
-0.01(-0.25%)
Apr 20, 2011
6.010
6.015
5.986
6.015
29,828
+0.03(+0.58%)
Apr 19, 2011
5.956
5.981
5.946
5.981
35,648
+0.02(+0.33%)
Apr 18, 2011
5.941
6.000
5.941
5.961
44,815
-0.00(-0.08%)
Apr 15, 2011
5.966
5.981
5.962
5.966
36,169
+0.00(+0.00%)
Apr 14, 2011
5.966
5.976
5.946
5.966
46,797
+0.01(+0.17%)
Apr 13, 2011
5.951
5.971
5.931
5.956
77,800
+0.02(+0.29%)
Apr 12, 2011
5.924
5.943
5.918
5.939
25,378
-0.00(-0.08%)
Apr 11, 2011
5.968
5.983
5.939
5.943
37,553
-0.04(-0.66%)
Apr 08, 2011
6.003
6.003
5.958
5.983
55,720
-0.01(-0.17%)
Apr 07, 2011
6.013
6.013
5.990
5.993
33,741
+0.00(+0.00%)
Apr 06, 2011
5.998
5.998
5.973
5.993
27,741
+0.01(+0.25%)
Apr 05, 2011
5.998
6.013
5.963
5.978
73,562
-0.03(-0.58%)
Apr 04, 2011
6.032
6.032
5.998
6.013
46,146
+0.00(+0.08%)
Apr 01, 2011
6.013
6.018
5.998
6.008
51,843
+0.04(+0.75%)
Mar 31, 2011
6.003
6.003
5.963
5.963
37,341
-0.01(-0.25%)
Mar 30, 2011
5.978
5.998
5.978
5.978
29,892
-0.01(-0.17%)
Mar 29, 2011
5.998
6.003
5.978
5.988
77,970
+0.02(+0.33%)
Mar 28, 2011
5.968
6.003
5.966
5.968
97,122
-0.01(-0.25%)
Mar 25, 2011
6.003
6.023
5.983
5.983
58,080
-0.03(-0.49%)
Mar 24, 2011
6.003
6.028
6.003
6.013
35,062
+0.01(+0.16%)
Mar 23, 2011
5.983
6.023
5.983
6.003
92,182
+0.03(+0.58%)
Mar 22, 2011
5.958
5.978
5.953
5.968
40,846
-0.00(-0.08%)
Mar 21, 2011
5.978
5.993
5.963
5.973
77,983
+0.02(+0.42%)
Mar 18, 2011
6.008
6.008
5.934
5.948
84,476
-0.01(-0.17%)
Mar 17, 2011
6.023
6.023
5.958
5.958
73,252
-0.02(-0.41%)
Mar 16, 2011
6.032
6.047
5.983
5.983
94,685
-0.01(-0.17%)
Mar 15, 2011
5.988
6.008
5.983
5.993
63,959
-0.01(-0.25%)
Mar 14, 2011
6.047
6.057
6.008
6.008
65,108
-0.05(-0.90%)
Mar 11, 2011
6.067
6.067
6.037
6.062
44,292
+0.03(+0.53%)
Mar 10, 2011
6.060
6.084
6.030
6.030
47,346
-0.03(-0.49%)
Mar 09, 2011
6.070
6.094
6.045
6.060
47,041
-0.02(-0.32%)
Mar 08, 2011
6.070
6.099
6.065
6.079
49,045
+0.01(+0.09%)
Mar 07, 2011
6.094
6.109
6.074
6.074
54,893
-0.02(-0.25%)
Mar 04, 2011
6.070
6.089
6.050
6.089
55,845
+0.03(+0.49%)
Mar 03, 2011
6.045
6.065
6.025
6.060
81,826
+0.01(+0.24%)
Mar 02, 2011
6.035
6.045
6.025
6.045
31,613
+0.03(+0.57%)
Mar 01, 2011
5.996
6.045
5.996
6.011
81,141
+0.01(+0.25%)
Feb 28, 2011
5.981
5.996
5.966
5.996
64,360
+0.04(+0.74%)
Feb 25, 2011
5.991
5.991
5.952
5.952
66,055
-0.04(-0.66%)
Feb 24, 2011
5.991
5.991
5.947
5.991
82,677
+0.00(+0.08%)
Feb 23, 2011
5.922
5.986
5.922
5.986
115,937
+0.06(+1.08%)
Feb 22, 2011
5.961
5.976
5.902
5.922
63,986
-0.05(-0.90%)
Feb 18, 2011
5.922
5.976
5.922
5.976
90,185
+0.04(+0.66%)
Feb 17, 2011
5.839
5.937
5.839
5.937
130,503
+0.10(+1.68%)
Feb 16, 2011
5.809
5.839
5.780
5.839
103,806
+0.05(+0.85%)
Feb 15, 2011
5.804
5.829
5.761
5.789
124,517
-0.01(-0.25%)
Feb 14, 2011
5.829
5.863
5.804
5.804
77,265
-0.05(-0.84%)
Feb 11, 2011
5.844
5.893
5.824
5.853
127,028
+0.03(+0.46%)
Feb 10, 2011
5.787
5.827
5.787
5.827
75,029
+0.01(+0.25%)
Feb 09, 2011
5.783
5.822
5.783
5.812
32,422
+0.00(+0.08%)
Feb 08, 2011
5.807
5.834
5.778
5.807
58,135
-0.02(-0.34%)
Feb 07, 2011
5.861
5.861
5.822
5.827
62,453
-0.01(-0.25%)
Feb 04, 2011
5.836
5.849
5.827
5.841
114,931
-0.00(-0.08%)
Feb 03, 2011
5.851
5.866
5.846
5.846
116,197
-0.00(-0.08%)
Feb 02, 2011
5.885
5.885
5.851
5.851
216,662
-0.02(-0.33%)
Feb 01, 2011
5.856
5.875
5.827
5.870
118,244
+0.03(+0.59%)
Jan 31, 2011
5.831
5.841
5.807
5.836
125,883
+0.00(+0.08%)
Jan 28, 2011
5.831
5.851
5.812
5.831
60,569
-0.02(-0.42%)
Jan 27, 2011
5.861
5.866
5.836
5.856
61,794
-0.02(-0.42%)
Jan 26, 2011
5.841
5.884
5.827
5.880
118,852
+0.02(+0.33%)
Jan 25, 2011
5.822
5.875
5.809
5.861
55,520
+0.04(+0.67%)
Jan 24, 2011
5.739
5.831
5.739
5.822
87,519
+0.05(+0.93%)
Jan 21, 2011
5.685
5.787
5.675
5.768
163,799
+0.10(+1.81%)
Jan 20, 2011
5.651
5.704
5.617
5.665
121,565
+0.03(+0.52%)
Jan 19, 2011
5.734
5.734
5.636
5.636
129,378
-0.10(-1.70%)
Jan 18, 2011
5.690
5.744
5.651
5.734
167,428
+0.06(+1.03%)
Jan 14, 2011
5.734
5.734
5.665
5.675
144,063
-0.06(-1.11%)
Jan 13, 2011
5.748
5.773
5.695
5.739
138,492
-0.05(-0.91%)
Jan 12, 2011
5.890
5.890
5.763
5.791
219,781
-0.09(-1.47%)
Jan 11, 2011
5.902
5.907
5.868
5.878
108,215
-0.01(-0.25%)
Jan 10, 2011
5.917
5.922
5.878
5.893
123,426
+0.00(+0.08%)
Jan 07, 2011
5.897
5.897
5.864
5.888
74,756
+0.02(+0.33%)
Jan 06, 2011
5.897
5.897
5.864
5.868
95,632
-0.02(-0.33%)
Jan 05, 2011
5.902
5.922
5.873
5.888
72,409
-0.03(-0.49%)
Jan 04, 2011
5.936
5.953
5.912
5.917
93,759
-0.01(-0.25%)
Jan 03, 2011
5.956
5.956
5.893
5.931
79,348
-0.04(-0.73%)
Dec 31, 2010
5.931
5.975
5.902
5.975
90,718
+0.11(+1.90%)
Dec 30, 2010
5.820
5.864
5.796
5.864
98,442
+0.07(+1.17%)
Dec 29, 2010
5.762
5.808
5.728
5.796
189,371
+0.03(+0.50%)
Dec 28, 2010
5.800
5.825
5.757
5.766
132,794
-0.04(-0.67%)
Dec 27, 2010
5.849
5.849
5.786
5.805
95,397
+0.00(+0.00%)
Dec 23, 2010
5.815
5.815
5.781
5.805
90,619
+0.00(+0.08%)
Dec 22, 2010
5.757
5.868
5.757
5.800
174,024
+0.00(+0.00%)
Dec 21, 2010
5.825
5.825
5.791
5.800
222,437
-0.01(-0.25%)
Dec 20, 2010
6.009
6.009
5.805
5.815
203,281
-0.21(-3.46%)
Dec 17, 2010
6.004
6.058
5.975
6.023
102,643
+0.10(+1.72%)
Dec 16, 2010
5.684
5.934
5.684
5.922
230,154
+0.22(+3.83%)
Dec 15, 2010
5.645
5.723
5.645
5.703
198,116
+0.02(+0.34%)
Dec 14, 2010
5.737
5.742
5.655
5.684
229,512
-0.07(-1.26%)
Dec 13, 2010
5.820
5.820
5.742
5.757
118,228
-0.03(-0.55%)
Dec 10, 2010
5.707
5.798
5.707
5.789
200,123
-0.01(-0.25%)
Dec 09, 2010
5.750
5.832
5.750
5.803
372,318
-0.04(-0.66%)
Dec 08, 2010
5.890
5.890
5.789
5.842
233,626
-0.06(-1.06%)
Dec 07, 2010
6.006
6.010
5.861
5.904
210,086
-0.10(-1.69%)
Dec 06, 2010
6.030
6.049
6.001
6.006
140,282
-0.03(-0.48%)
Dec 03, 2010
6.010
6.088
5.981
6.035
195,229
-0.00(-0.08%)
Dec 02, 2010
6.150
6.237
6.030
6.039
127,203
-0.14(-2.19%)
Dec 01, 2010
6.295
6.305
6.174
6.174
131,158
-0.09(-1.46%)
Nov 30, 2010
6.237
6.300
6.237
6.266
91,167
+0.00(+0.00%)
Nov 29, 2010
6.203
6.285
6.203
6.266
61,157
+0.01(+0.23%)
Nov 26, 2010
6.194
6.266
6.189
6.252
126,998
+0.05(+0.78%)
Nov 24, 2010
6.223
6.203
6.203
6.203
50,972
-0.02(-0.39%)
Nov 23, 2010
6.252
6.290
6.199
6.227
178,845
+0.02(+0.31%)
Nov 22, 2010
6.039
6.208
6.039
6.208
193,941
+0.15(+2.55%)
Nov 19, 2010
5.953
6.054
5.948
6.054
99,018
+0.13(+2.12%)
Nov 18, 2010
6.020
6.035
5.919
5.928
281,414
-0.13(-2.07%)
Nov 17, 2010
5.981
6.063
5.953
6.054
189,229
+0.07(+1.21%)
Nov 16, 2010
5.851
6.020
5.707
5.981
328,908
+0.03(+0.57%)
Nov 15, 2010
6.203
6.208
5.745
5.948
339,294
-0.26(-4.12%)
Nov 12, 2010
6.150
6.203
6.107
6.203
160,801
+0.00(+0.00%)
Nov 11, 2010
6.184
6.248
6.078
6.203
384,585
-0.03(-0.54%)
Nov 10, 2010
6.363
6.363
6.170
6.237
255,171
-0.13(-2.01%)
Nov 09, 2010
6.476
6.476
6.341
6.365
234,384
-0.13(-2.07%)
Nov 08, 2010
6.543
6.562
6.480
6.500
103,060
-0.07(-1.02%)
Nov 05, 2010
6.610
6.610
6.543
6.567
97,408
-0.03(-0.44%)
Nov 04, 2010
6.624
6.624
6.583
6.595
39,062
+0.00(+0.00%)
Nov 03, 2010
6.610
6.619
6.591
6.595
75,562
-0.02(-0.29%)
Nov 02, 2010
6.639
6.639
6.605
6.615
36,571
-0.02(-0.29%)
Nov 01, 2010
6.629
6.648
6.605
6.634
121,114
+0.00(+0.07%)
Oct 29, 2010
6.629
6.643
6.624
6.629
60,329
+0.00(+0.07%)
Oct 28, 2010
6.691
6.691
6.624
6.624
105,320
-0.04(-0.65%)
Oct 27, 2010
6.677
6.689
6.648
6.667
52,386
+0.00(+0.00%)
Oct 25, 2010
6.711
6.711
6.629
6.667
88,638
+0.01(+0.14%)
Oct 22, 2010
6.591
6.677
6.591
6.658
85,744
+0.06(+0.95%)
Oct 21, 2010
6.610
6.615
6.586
6.595
119,588
-0.02(-0.36%)
Oct 20, 2010
6.643
6.643
6.595
6.619
58,431
+0.00(+0.07%)
Oct 19, 2010
6.639
6.648
6.600
6.615
46,517
-0.04(-0.65%)
Oct 18, 2010
6.634
6.658
6.615
6.658
78,964
+0.03(+0.43%)
Oct 15, 2010
6.687
6.696
6.629
6.629
92,918
-0.05(-0.79%)
Oct 14, 2010
6.715
6.739
6.681
6.682
65,411
-0.04(-0.57%)
Oct 13, 2010
6.715
6.754
6.715
6.720
55,012
+0.02(+0.32%)
Oct 12, 2010
6.680
6.723
6.680
6.699
58,223
-0.02(-0.28%)
Oct 11, 2010
6.704
6.723
6.684
6.718
41,710
+0.04(+0.57%)
Oct 08, 2010
6.680
6.713
6.680
6.680
42,724
-0.01(-0.11%)
Oct 07, 2010
6.694
6.727
6.675
6.687
70,751
-0.03(-0.39%)
Oct 06, 2010
6.713
6.727
6.704
6.713
39,383
+0.02(+0.29%)
Oct 05, 2010
6.751
6.751
6.694
6.694
60,409
-0.04(-0.64%)
Oct 04, 2010
6.742
6.747
6.718
6.737
50,871
+0.00(+0.07%)
Oct 01, 2010
6.732
6.737
6.704
6.732
62,128
+0.03(+0.43%)
Sep 30, 2010
6.689
6.704
6.661
6.704
68,317
+0.03(+0.38%)
Sep 29, 2010
6.646
6.684
6.646
6.678
26,716
+0.02(+0.34%)
Sep 28, 2010
6.632
6.675
6.603
6.656
102,195
-0.00(-0.07%)
Sep 27, 2010
6.708
6.718
6.632
6.661
70,782
-0.04(-0.57%)
Sep 24, 2010
6.713
6.737
6.689
6.699
35,227
-0.02(-0.28%)
Sep 23, 2010
6.718
6.742
6.694
6.718
62,231
+0.00(+0.00%)
Sep 22, 2010
6.661
6.718
6.661
6.718
45,556
+0.04(+0.64%)
Sep 21, 2010
6.680
6.718
6.675
6.675
52,024
+0.00(+0.00%)
Sep 20, 2010
6.675
6.708
6.661
6.675
71,272
+0.02(+0.36%)
Sep 17, 2010
6.651
6.656
6.584
6.651
141,680
+0.05(+0.80%)
Sep 15, 2010
6.761
6.761
6.565
6.599
277,751
-0.16(-2.40%)
Sep 14, 2010
6.813
6.823
6.750
6.761
139,232
-0.07(-1.03%)
Sep 13, 2010
6.837
6.861
6.809
6.831
81,184
-0.00(-0.06%)
Sep 10, 2010
6.821
6.859
6.821
6.835
71,869
-0.02(-0.28%)
Sep 09, 2010
6.835
6.878
6.792
6.854
89,751
+0.04(+0.63%)
Sep 08, 2010
6.802
6.840
6.802
6.811
43,855
-0.00(-0.07%)
Sep 07, 2010
6.821
6.835
6.811
6.816
16,175
+0.01(+0.14%)
Sep 03, 2010
6.802
6.826
6.783
6.807
34,785
+0.00(+0.07%)
Sep 02, 2010
6.811
6.837
6.778
6.802
40,627
+0.02(+0.35%)
Sep 01, 2010
6.864
6.883
6.778
6.778
87,741
-0.06(-0.83%)
Aug 31, 2010
6.788
6.835
6.788
6.835
89,450
+0.04(+0.57%)
Aug 30, 2010
6.759
6.807
6.754
6.796
50,889
+0.01(+0.13%)
Aug 27, 2010
6.788
6.802
6.773
6.788
30,095
+0.03(+0.42%)
Aug 26, 2010
6.807
6.830
6.759
6.759
122,920
-0.06(-0.84%)
Aug 25, 2010
6.778
6.816
6.759
6.816
76,120
+0.03(+0.42%)
Aug 24, 2010
6.726
6.788
6.726
6.788
93,760
+0.05(+0.78%)
Aug 23, 2010
6.702
6.740
6.702
6.735
56,740
+0.03(+0.40%)
Aug 20, 2010
6.702
6.712
6.678
6.709
54,705
-0.03(-0.39%)
Aug 19, 2010
6.669
6.740
6.669
6.735
91,405
+0.04(+0.64%)
Aug 18, 2010
6.669
6.693
6.626
6.693
83,420
+0.02(+0.36%)
Aug 17, 2010
6.645
6.669
6.626
6.669
69,602
+0.02(+0.36%)
Aug 16, 2010
6.645
6.678
6.626
6.645
75,631
-0.00(-0.07%)
Aug 13, 2010
6.650
6.659
6.626
6.650
51,203
+0.03(+0.43%)
Aug 12, 2010
6.602
6.664
6.602
6.621
120,660
+0.00(+0.00%)
Aug 11, 2010
6.678
6.690
6.617
6.621
109,266
-0.05(-0.75%)
Aug 10, 2010
6.653
6.690
6.634
6.672
92,163
+0.02(+0.28%)
Aug 09, 2010
6.648
6.653
6.610
6.653
73,630
+0.02(+0.28%)
Aug 06, 2010
6.634
6.699
6.615
6.634
182,220
-0.05(-0.71%)
Aug 05, 2010
6.676
6.681
6.670
6.681
34,683
+0.00(+0.07%)
Aug 04, 2010
6.676
6.676
6.653
6.676
42,596
+0.00(+0.00%)
Aug 03, 2010
6.620
6.676
6.620
6.676
39,828
+0.03(+0.50%)
Aug 02, 2010
6.587
6.653
6.568
6.643
90,852
+0.08(+1.15%)
Jul 30, 2010
6.568
6.568
6.549
6.568
74,429
+0.03(+0.43%)
Jul 29, 2010
6.582
6.587
6.539
6.539
40,688
-0.04(-0.65%)
Jul 28, 2010
6.601
6.605
6.572
6.582
38,305
-0.02(-0.36%)
Jul 27, 2010
6.624
6.643
6.582
6.605
75,261
-0.05(-0.71%)
Jul 26, 2010
6.629
6.653
6.620
6.653
83,155
+0.00(+0.07%)
Jul 23, 2010
6.596
6.657
6.596
6.648
48,571
+0.02(+0.36%)
Jul 22, 2010
6.610
6.624
6.587
6.624
54,787
+0.04(+0.65%)
Jul 21, 2010
6.483
6.582
6.483
6.582
104,656
+0.07(+1.09%)
Jul 20, 2010
6.568
6.568
6.487
6.511
141,299
-0.03(-0.43%)
Jul 19, 2010
6.535
6.572
6.530
6.539
40,298
+0.00(+0.07%)
Jul 16, 2010
6.535
6.535
6.502
6.535
29,291
+0.02(+0.36%)
Jul 15, 2010
6.473
6.530
6.460
6.511
88,054
+0.04(+0.58%)
Jul 14, 2010
6.450
6.473
6.438
6.473
67,217
+0.04(+0.59%)
Jul 13, 2010
6.459
6.468
6.421
6.435
63,867
-0.02(-0.26%)
Jul 12, 2010
6.405
6.452
6.386
6.452
71,994
+0.06(+0.88%)
Jul 09, 2010
6.396
6.396
6.358
6.396
57,113
+0.00(+0.00%)
Jul 08, 2010
6.391
6.419
6.363
6.396
119,840
+0.02(+0.37%)
Jul 07, 2010
6.363
6.401
6.344
6.372
79,336
+0.01(+0.15%)
Jul 06, 2010
6.391
6.410
6.363
6.363
30,956
-0.00(-0.07%)
Jul 02, 2010
6.368
6.368
6.311
6.368
81,417
+0.05(+0.85%)
Jul 01, 2010
6.340
6.352
6.307
6.314
102,244
-0.04(-0.62%)
Jun 30, 2010
6.363
6.363
6.321
6.354
68,915
+0.00(+0.00%)
Jun 29, 2010
6.311
6.354
6.311
6.354
44,251
+0.01(+0.15%)
Jun 25, 2010
6.344
6.344
6.301
6.344
57,720
+0.05(+0.75%)
Jun 24, 2010
6.330
6.340
6.283
6.297
70,859
-0.03(-0.45%)
Jun 23, 2010
6.288
6.335
6.288
6.325
29,817
+0.01(+0.15%)
Jun 22, 2010
6.415
6.429
6.316
6.316
157,004
-0.08(-1.17%)
Jun 21, 2010
6.363
6.391
6.363
6.391
35,684
+0.03(+0.44%)
Jun 18, 2010
6.363
6.363
6.321
6.363
42,198
+0.03(+0.52%)
Jun 17, 2010
6.325
6.349
6.297
6.330
38,859
+0.01(+0.15%)
Jun 16, 2010
6.311
6.330
6.302
6.321
33,422
-0.05(-0.79%)
Jun 15, 2010
6.433
6.433
6.307
6.371
164,555
-0.05(-0.82%)
Jun 14, 2010
6.433
6.447
6.391
6.424
101,996
+0.01(+0.22%)
Jun 11, 2010
6.410
6.471
6.410
6.410
44,530
-0.01(-0.19%)
Jun 10, 2010
6.399
6.445
6.389
6.422
100,730
+0.04(+0.59%)
Jun 09, 2010
6.366
6.393
6.352
6.385
52,863
+0.04(+0.59%)
Jun 08, 2010
6.366
6.366
6.319
6.347
73,752
-0.01(-0.15%)
Jun 07, 2010
6.277
6.357
6.277
6.357
71,707
+0.05(+0.81%)
Jun 04, 2010
6.305
6.305
6.284
6.305
26,151
+0.02(+0.30%)
Jun 03, 2010
6.286
6.314
6.282
6.286
29,883
-0.02(-0.30%)
Jun 02, 2010
6.371
6.371
6.221
6.305
72,373
-0.04(-0.66%)
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.