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
+0.04 (+0.35%)
Official Closing Price
Updated: 4:10 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 31, 2012
7.918
7.971
7.902
7.971
67,294
+0.05(+0.68%)
May 30, 2012
7.950
7.960
7.907
7.918
122,999
-0.04(-0.54%)
May 29, 2012
7.987
7.987
7.950
7.960
58,290
+0.00(+0.01%)
May 25, 2012
7.966
7.987
7.944
7.960
74,077
+0.02(+0.20%)
May 24, 2012
7.939
7.959
7.923
7.944
28,574
+0.01(+0.07%)
May 23, 2012
7.934
7.955
7.902
7.939
76,163
+0.02(+0.27%)
May 22, 2012
7.912
7.934
7.902
7.918
64,496
-0.02(-0.27%)
May 21, 2012
7.982
7.982
7.934
7.939
83,659
-0.03(-0.40%)
May 18, 2012
7.934
7.982
7.928
7.971
42,457
+0.04(+0.47%)
May 17, 2012
8.019
8.019
7.934
7.934
77,670
-0.05(-0.67%)
May 16, 2012
8.014
8.014
7.977
7.987
57,764
+0.00(+0.00%)
May 15, 2012
7.960
7.998
7.955
7.987
65,157
+0.06(+0.74%)
May 14, 2012
7.987
8.014
7.928
7.928
117,156
-0.04(-0.47%)
May 11, 2012
7.960
7.993
7.944
7.966
50,345
-0.01(-0.09%)
May 10, 2012
7.978
7.994
7.962
7.973
115,863
+0.00(+0.00%)
May 09, 2012
7.952
7.978
7.936
7.973
54,645
+0.05(+0.60%)
May 08, 2012
7.952
7.957
7.920
7.925
76,459
+0.00(+0.00%)
May 07, 2012
7.978
7.978
7.925
7.925
75,597
-0.06(-0.73%)
May 04, 2012
7.973
7.983
7.952
7.983
62,995
+0.00(+0.00%)
May 03, 2012
7.941
7.983
7.920
7.983
113,601
+0.06(+0.81%)
May 02, 2012
7.941
7.941
7.898
7.920
65,156
+0.01(+0.07%)
May 01, 2012
7.909
7.957
7.909
7.914
108,149
+0.05(+0.68%)
Apr 30, 2012
7.888
7.898
7.856
7.861
67,014
-0.02(-0.27%)
Apr 27, 2012
7.866
7.888
7.829
7.882
116,119
-0.01(-0.13%)
Apr 26, 2012
7.925
7.930
7.888
7.893
61,176
-0.01(-0.13%)
Apr 25, 2012
7.872
7.904
7.850
7.904
57,501
+0.04(+0.47%)
Apr 24, 2012
7.824
7.866
7.824
7.866
94,496
+0.02(+0.27%)
Apr 23, 2012
7.850
7.850
7.824
7.845
85,320
+0.02(+0.20%)
Apr 20, 2012
7.813
7.829
7.771
7.829
52,319
+0.04(+0.48%)
Apr 19, 2012
7.776
7.802
7.744
7.792
105,695
+0.04(+0.55%)
Apr 18, 2012
7.733
7.771
7.723
7.749
42,876
+0.03(+0.34%)
Apr 17, 2012
7.755
7.755
7.712
7.723
49,707
+0.02(+0.21%)
Apr 16, 2012
7.723
7.739
7.707
7.707
42,912
-0.02(-0.31%)
Apr 13, 2012
7.755
7.755
7.712
7.731
27,200
+0.01(+0.17%)
Apr 12, 2012
7.760
7.760
7.701
7.717
55,466
-0.04(-0.55%)
Apr 11, 2012
7.792
7.792
7.755
7.760
77,472
+0.02(+0.25%)
Apr 10, 2012
7.708
7.751
7.708
7.740
44,451
+0.02(+0.21%)
Apr 09, 2012
7.666
7.724
7.645
7.724
50,955
+0.07(+0.90%)
Apr 05, 2012
7.603
7.655
7.603
7.655
55,815
+0.04(+0.56%)
Apr 04, 2012
7.613
7.618
7.560
7.613
96,627
+0.04(+0.49%)
Apr 03, 2012
7.603
7.640
7.560
7.576
72,401
-0.04(-0.49%)
Apr 02, 2012
7.634
7.655
7.608
7.613
95,274
+0.00(+0.00%)
Mar 30, 2012
7.640
7.650
7.565
7.613
87,326
-0.01(-0.07%)
Mar 29, 2012
7.624
7.647
7.571
7.618
67,816
+0.05(+0.70%)
Mar 28, 2012
7.486
7.571
7.475
7.565
59,173
+0.13(+1.71%)
Mar 27, 2012
7.444
7.465
7.391
7.438
131,491
-0.01(-0.07%)
Mar 26, 2012
7.497
7.497
7.423
7.444
117,580
-0.02(-0.28%)
Mar 23, 2012
7.550
7.583
7.454
7.465
81,444
-0.04(-0.56%)
Mar 22, 2012
7.438
7.589
7.407
7.507
155,304
+0.10(+1.29%)
Mar 21, 2012
7.470
7.470
7.359
7.412
216,221
-0.03(-0.41%)
Mar 20, 2012
7.444
7.535
7.396
7.442
122,776
-0.00(-0.02%)
Mar 19, 2012
7.301
7.486
7.253
7.444
247,825
+0.14(+1.96%)
Mar 16, 2012
7.433
7.470
7.237
7.301
469,104
-0.18(-2.41%)
Mar 15, 2012
7.862
7.862
7.428
7.481
317,121
-0.34(-4.40%)
Mar 14, 2012
7.936
7.936
7.820
7.825
101,902
-0.12(-1.47%)
Mar 13, 2012
7.915
7.952
7.873
7.941
47,729
+0.06(+0.79%)
Mar 12, 2012
7.890
7.911
7.874
7.879
69,267
+0.03(+0.34%)
Mar 09, 2012
7.858
7.901
7.853
7.853
86,347
-0.03(-0.40%)
Mar 08, 2012
7.927
7.927
7.848
7.885
61,247
-0.02(-0.27%)
Mar 07, 2012
7.916
7.919
7.874
7.906
39,481
+0.04(+0.54%)
Mar 06, 2012
7.953
7.953
7.864
7.864
46,834
-0.06(-0.80%)
Mar 05, 2012
7.964
7.964
7.879
7.927
99,479
-0.01(-0.13%)
Mar 02, 2012
7.995
8.027
7.932
7.937
116,912
-0.02(-0.26%)
Mar 01, 2012
8.016
8.048
7.932
7.958
89,650
-0.02(-0.20%)
Feb 29, 2012
7.916
7.974
7.911
7.974
141,365
+0.08(+1.00%)
Feb 28, 2012
7.911
7.943
7.885
7.895
94,057
+0.02(+0.20%)
Feb 27, 2012
7.864
7.922
7.843
7.879
59,961
+0.03(+0.40%)
Feb 24, 2012
7.848
7.901
7.832
7.848
77,751
-0.02(-0.27%)
Feb 23, 2012
7.800
7.878
7.790
7.869
98,370
+0.09(+1.22%)
Feb 22, 2012
7.790
7.790
7.737
7.774
48,760
+0.02(+0.20%)
Feb 21, 2012
7.727
7.785
7.711
7.758
61,458
+0.05(+0.61%)
Feb 17, 2012
7.706
7.727
7.690
7.711
72,709
+0.03(+0.41%)
Feb 16, 2012
7.721
7.785
7.674
7.679
101,114
-0.06(-0.82%)
Feb 15, 2012
7.758
7.758
7.727
7.742
42,116
-0.01(-0.14%)
Feb 14, 2012
7.822
7.832
7.711
7.753
103,806
-0.08(-1.08%)
Feb 13, 2012
7.853
7.858
7.822
7.837
52,344
+0.01(+0.11%)
Feb 10, 2012
7.855
7.855
7.818
7.828
98,054
+0.01(+0.13%)
Feb 09, 2012
7.828
7.832
7.807
7.818
25,550
-0.01(-0.07%)
Feb 08, 2012
7.734
7.823
7.734
7.823
71,963
+0.09(+1.15%)
Feb 07, 2012
7.739
7.776
7.734
7.734
96,069
-0.03(-0.34%)
Feb 06, 2012
7.844
7.844
7.750
7.760
75,963
-0.05(-0.67%)
Feb 03, 2012
7.860
7.860
7.765
7.813
110,231
-0.05(-0.60%)
Feb 02, 2012
7.839
7.860
7.823
7.860
95,773
+0.02(+0.27%)
Feb 01, 2012
7.750
7.841
7.737
7.839
80,206
+0.13(+1.70%)
Jan 31, 2012
7.739
7.755
7.708
7.708
133,547
-0.01(-0.14%)
Jan 30, 2012
7.750
7.776
7.708
7.718
135,234
+0.01(+0.07%)
Jan 27, 2012
7.708
7.729
7.687
7.713
163,620
+0.03(+0.41%)
Jan 26, 2012
7.692
7.717
7.682
7.682
102,565
+0.03(+0.34%)
Jan 25, 2012
7.671
7.682
7.629
7.655
36,617
+0.02(+0.21%)
Jan 24, 2012
7.640
7.645
7.598
7.640
73,732
-0.01(-0.07%)
Jan 23, 2012
7.650
7.703
7.640
7.645
89,511
+0.04(+0.48%)
Jan 20, 2012
7.603
7.661
7.598
7.608
86,114
-0.02(-0.21%)
Jan 19, 2012
7.598
7.624
7.577
7.624
106,331
+0.03(+0.41%)
Jan 18, 2012
7.551
7.608
7.540
7.593
77,742
+0.07(+0.91%)
Jan 17, 2012
7.556
7.556
7.514
7.524
63,377
-0.04(-0.49%)
Jan 13, 2012
7.503
7.582
7.503
7.561
70,706
+0.05(+0.70%)
Jan 12, 2012
7.540
7.572
7.509
7.509
72,299
+0.02(+0.21%)
Jan 11, 2012
7.503
7.551
7.477
7.493
85,177
-0.00(-0.02%)
Jan 10, 2012
7.526
7.526
7.453
7.495
64,664
+0.02(+0.21%)
Jan 09, 2012
7.411
7.515
7.411
7.479
74,074
+0.06(+0.84%)
Jan 06, 2012
7.432
7.437
7.411
7.416
20,670
-0.01(-0.14%)
Jan 05, 2012
7.380
7.432
7.380
7.427
79,176
+0.03(+0.35%)
Jan 04, 2012
7.375
7.401
7.359
7.401
81,397
-0.02(-0.28%)
Dec 30, 2011
7.437
7.453
7.411
7.422
46,394
-0.01(-0.07%)
Dec 29, 2011
7.396
7.427
7.385
7.427
29,838
+0.03(+0.35%)
Dec 28, 2011
7.401
7.401
7.385
7.401
42,829
+0.01(+0.14%)
Dec 27, 2011
7.369
7.390
7.359
7.390
56,682
+0.06(+0.78%)
Dec 23, 2011
7.380
7.380
7.297
7.333
32,048
-0.01(-0.07%)
Dec 21, 2011
7.369
7.369
7.333
7.338
32,374
-0.01(-0.07%)
Dec 20, 2011
7.369
7.396
7.343
7.343
69,605
-0.04(-0.56%)
Dec 19, 2011
7.375
7.385
7.338
7.385
62,197
+0.04(+0.50%)
Dec 16, 2011
7.343
7.369
7.328
7.349
58,006
+0.03(+0.36%)
Dec 15, 2011
7.317
7.349
7.270
7.323
103,242
+0.01(+0.14%)
Dec 14, 2011
7.323
7.364
7.255
7.312
135,300
+0.02(+0.21%)
Dec 13, 2011
7.291
7.343
7.286
7.297
55,566
+0.01(+0.12%)
Dec 12, 2011
7.215
7.293
7.210
7.288
84,570
+0.08(+1.15%)
Dec 09, 2011
7.277
7.282
7.205
7.205
79,612
-0.05(-0.64%)
Dec 08, 2011
7.231
7.257
7.231
7.251
54,967
+0.02(+0.29%)
Dec 07, 2011
7.205
7.231
7.200
7.231
41,738
+0.04(+0.58%)
Dec 06, 2011
7.168
7.205
7.168
7.189
63,489
+0.01(+0.14%)
Dec 05, 2011
7.179
7.220
7.168
7.179
82,596
+0.02(+0.22%)
Dec 02, 2011
7.179
7.179
7.158
7.163
66,145
-0.04(-0.50%)
Dec 01, 2011
7.210
7.212
7.150
7.200
98,223
+0.02(+0.22%)
Nov 30, 2011
7.184
7.194
7.132
7.184
83,171
+0.02(+0.22%)
Nov 29, 2011
7.163
7.168
7.143
7.168
41,745
+0.00(+0.00%)
Nov 28, 2011
7.231
7.231
7.168
7.168
18,781
-0.02(-0.29%)
Nov 25, 2011
7.168
7.194
7.168
7.189
17,942
+0.03(+0.36%)
Nov 23, 2011
7.210
7.220
7.132
7.163
59,732
-0.02(-0.22%)
Nov 22, 2011
7.220
7.231
7.179
7.179
55,480
-0.02(-0.22%)
Nov 21, 2011
7.246
7.246
7.179
7.194
76,787
-0.05(-0.75%)
Nov 18, 2011
7.249
7.254
7.241
7.249
28,415
+0.00(+0.00%)
Nov 17, 2011
7.249
7.254
7.223
7.249
77,248
-0.01(-0.07%)
Nov 16, 2011
7.228
7.254
7.223
7.254
53,290
+0.01(+0.14%)
Nov 15, 2011
7.228
7.244
7.156
7.244
72,222
+0.02(+0.29%)
Nov 14, 2011
7.223
7.244
7.166
7.223
68,202
+0.05(+0.65%)
Nov 11, 2011
7.187
7.187
7.109
7.177
42,035
+0.03(+0.36%)
Nov 10, 2011
7.177
7.177
7.114
7.151
71,883
+0.02(+0.27%)
Nov 09, 2011
7.188
7.198
7.131
7.131
63,655
-0.07(-0.97%)
Nov 08, 2011
7.204
7.209
7.173
7.201
88,670
+0.00(+0.04%)
Nov 07, 2011
7.116
7.204
7.101
7.198
107,092
+0.08(+1.16%)
Nov 04, 2011
7.157
7.157
7.075
7.116
79,266
-0.04(-0.58%)
Nov 03, 2011
7.173
7.173
7.121
7.157
78,478
-0.01(-0.07%)
Nov 02, 2011
7.121
7.162
7.095
7.162
76,553
+0.05(+0.72%)
Nov 01, 2011
7.070
7.121
7.064
7.111
54,960
+0.03(+0.44%)
Oct 31, 2011
7.064
7.085
7.049
7.080
28,025
+0.04(+0.59%)
Oct 28, 2011
7.049
7.063
7.034
7.039
51,327
+0.03(+0.44%)
Oct 27, 2011
7.023
7.054
6.997
7.008
40,556
+0.03(+0.44%)
Oct 26, 2011
6.972
6.982
6.956
6.977
40,979
+0.03(+0.37%)
Oct 25, 2011
6.961
6.972
6.930
6.951
54,432
-0.01(-0.15%)
Oct 24, 2011
6.977
6.987
6.946
6.961
87,217
-0.01(-0.15%)
Oct 21, 2011
6.967
6.977
6.951
6.972
38,311
+0.03(+0.37%)
Oct 20, 2011
6.910
6.956
6.910
6.946
39,151
+0.03(+0.37%)
Oct 19, 2011
6.925
6.936
6.912
6.920
57,452
+0.02(+0.22%)
Oct 18, 2011
6.967
6.967
6.905
6.905
49,324
-0.05(-0.74%)
Oct 17, 2011
6.961
6.972
6.936
6.956
53,233
+0.00(+0.00%)
Oct 14, 2011
6.915
6.967
6.884
6.956
42,107
+0.08(+1.20%)
Oct 13, 2011
6.802
6.900
6.775
6.874
101,611
+0.07(+1.06%)
Oct 12, 2011
6.802
6.802
6.719
6.802
58,135
+0.03(+0.43%)
Oct 11, 2011
6.803
6.803
6.757
6.772
86,391
-0.04(-0.60%)
Oct 10, 2011
6.839
6.864
6.813
6.813
44,157
-0.01(-0.15%)
Oct 07, 2011
6.793
6.829
6.788
6.824
51,202
+0.01(+0.08%)
Oct 06, 2011
6.803
6.824
6.788
6.818
67,627
+0.02(+0.23%)
Oct 05, 2011
6.803
6.834
6.788
6.803
57,689
-0.01(-0.08%)
Oct 04, 2011
6.952
6.952
6.772
6.808
147,686
-0.13(-1.85%)
Oct 03, 2011
6.960
6.993
6.854
6.936
131,081
+0.01(+0.07%)
Sep 30, 2011
6.936
6.936
6.885
6.931
74,118
+0.03(+0.46%)
Sep 29, 2011
6.931
6.931
6.885
6.899
56,498
+0.00(+0.06%)
Sep 28, 2011
6.916
6.931
6.885
6.895
80,950
+0.02(+0.30%)
Sep 27, 2011
6.962
6.977
6.864
6.875
162,875
-0.04(-0.59%)
Sep 26, 2011
6.936
6.977
6.911
6.916
48,630
-0.02(-0.30%)
Sep 23, 2011
6.844
6.967
6.818
6.936
78,686
+0.09(+1.35%)
Sep 22, 2011
6.859
6.864
6.818
6.844
76,289
+0.02(+0.30%)
Sep 21, 2011
6.824
6.859
6.813
6.824
91,888
+0.01(+0.15%)
Sep 20, 2011
6.864
6.900
6.808
6.813
74,553
-0.05(-0.75%)
Sep 19, 2011
6.900
6.900
6.859
6.864
30,479
-0.03(-0.37%)
Sep 16, 2011
6.962
6.962
6.890
6.890
77,606
-0.06(-0.81%)
Sep 15, 2011
7.059
7.059
6.937
6.946
97,148
-0.08(-1.17%)
Sep 14, 2011
6.967
7.054
6.967
7.028
67,674
+0.04(+0.59%)
Sep 13, 2011
6.962
7.023
6.946
6.987
65,708
+0.07(+1.01%)
Sep 12, 2011
6.887
6.927
6.887
6.917
57,300
+0.08(+1.19%)
Sep 09, 2011
6.856
6.871
6.831
6.836
42,919
+0.01(+0.15%)
Sep 08, 2011
6.841
6.887
6.820
6.826
44,030
+0.02(+0.22%)
Sep 07, 2011
6.882
6.882
6.810
6.810
57,826
-0.01(-0.07%)
Sep 06, 2011
6.841
6.841
6.810
6.815
47,130
+0.00(+0.00%)
Sep 02, 2011
6.897
6.897
6.815
6.815
75,532
-0.08(-1.18%)
Sep 01, 2011
6.877
6.897
6.851
6.897
96,782
+0.07(+0.97%)
Aug 31, 2011
6.836
6.851
6.810
6.831
40,874
+0.04(+0.52%)
Aug 30, 2011
6.815
6.846
6.795
6.795
123,860
+0.01(+0.08%)
Aug 29, 2011
6.866
6.866
6.790
6.790
81,659
-0.04(-0.52%)
Aug 26, 2011
6.805
6.831
6.780
6.826
55,588
+0.04(+0.53%)
Aug 25, 2011
6.800
6.800
6.775
6.790
27,718
-0.01(-0.15%)
Aug 24, 2011
6.815
6.815
6.780
6.800
49,751
+0.01(+0.15%)
Aug 23, 2011
6.790
6.790
6.759
6.790
73,068
+0.02(+0.34%)
Aug 22, 2011
6.744
6.780
6.708
6.767
47,953
+0.05(+0.80%)
Aug 19, 2011
6.698
6.764
6.693
6.713
129,556
-0.06(-0.90%)
Aug 18, 2011
6.764
6.775
6.734
6.775
71,435
-0.01(-0.11%)
Aug 17, 2011
6.749
6.790
6.724
6.782
73,086
+0.09(+1.33%)
Aug 16, 2011
6.652
6.724
6.652
6.693
74,501
+0.03(+0.46%)
Aug 15, 2011
6.632
6.688
6.632
6.663
45,255
+0.02(+0.31%)
Aug 12, 2011
6.647
6.657
6.594
6.642
33,631
+0.06(+0.93%)
Aug 11, 2011
6.596
6.652
6.547
6.581
97,930
-0.03(-0.50%)
Aug 10, 2011
6.346
6.630
6.346
6.614
79,067
+0.17(+2.67%)
Aug 09, 2011
6.528
6.483
6.245
6.442
47,369
+0.06(+0.95%)
Aug 08, 2011
6.528
6.528
6.275
6.381
141,172
-0.24(-3.60%)
Aug 05, 2011
6.599
6.640
6.533
6.619
78,242
-0.02(-0.23%)
Aug 04, 2011
6.635
6.746
6.594
6.635
88,408
+0.02(+0.31%)
Aug 03, 2011
6.533
6.614
6.518
6.614
59,382
+0.09(+1.32%)
Aug 02, 2011
6.554
6.559
6.508
6.528
50,951
+0.01(+0.08%)
Aug 01, 2011
6.538
6.604
6.492
6.523
90,120
+0.07(+1.10%)
Jul 29, 2011
6.437
6.493
6.437
6.452
85,014
-0.05(-0.78%)
Jul 28, 2011
6.478
6.523
6.462
6.503
54,448
+0.02(+0.31%)
Jul 27, 2011
6.544
6.544
6.473
6.483
74,844
-0.06(-0.85%)
Jul 26, 2011
6.503
6.549
6.503
6.538
42,711
+0.01(+0.16%)
Jul 25, 2011
6.544
6.554
6.508
6.528
78,824
-0.03(-0.39%)
Jul 22, 2011
6.544
6.554
6.533
6.554
55,713
+0.03(+0.39%)
Jul 21, 2011
6.513
6.538
6.508
6.528
61,720
+0.02(+0.23%)
Jul 20, 2011
6.442
6.513
6.432
6.513
132,094
+0.06(+0.86%)
Jul 19, 2011
6.468
6.478
6.440
6.457
57,877
+0.03(+0.47%)
Jul 18, 2011
6.498
6.498
6.417
6.427
81,950
-0.04(-0.63%)
Jul 15, 2011
6.503
6.508
6.462
6.468
62,422
-0.04(-0.55%)
Jul 14, 2011
6.513
6.513
6.489
6.503
68,261
-0.01(-0.16%)
Jul 13, 2011
6.584
6.584
6.513
6.513
79,304
-0.02(-0.35%)
Jul 12, 2011
6.521
6.536
6.491
6.536
55,661
+0.04(+0.62%)
Jul 11, 2011
6.491
6.501
6.466
6.496
88,166
+0.01(+0.18%)
Jul 08, 2011
6.456
6.496
6.456
6.485
30,614
+0.03(+0.53%)
Jul 07, 2011
6.446
6.451
6.420
6.451
38,500
+0.03(+0.47%)
Jul 06, 2011
6.400
6.420
6.375
6.420
134,647
+0.05(+0.71%)
Jul 05, 2011
6.380
6.400
6.350
6.375
86,039
-0.00(-0.08%)
Jul 01, 2011
6.420
6.425
6.360
6.380
120,822
-0.04(-0.55%)
Jun 30, 2011
6.405
6.415
6.355
6.415
97,500
+0.03(+0.47%)
Jun 29, 2011
6.430
6.430
6.375
6.385
68,625
-0.06(-0.86%)
Jun 28, 2011
6.430
6.441
6.410
6.441
52,432
+0.03(+0.39%)
Jun 27, 2011
6.375
6.415
6.375
6.415
69,823
-0.02(-0.23%)
Jun 24, 2011
6.446
6.446
6.430
6.430
22,094
+0.01(+0.08%)
Jun 23, 2011
6.405
6.441
6.405
6.425
60,163
+0.02(+0.31%)
Jun 22, 2011
6.395
6.410
6.395
6.405
50,695
+0.04(+0.63%)
Jun 21, 2011
6.345
6.380
6.345
6.365
30,713
+0.00(+0.00%)
Jun 20, 2011
6.370
6.370
6.340
6.365
73,481
+0.03(+0.40%)
Jun 17, 2011
6.300
6.345
6.300
6.340
43,657
+0.03(+0.48%)
Jun 16, 2011
6.259
6.325
6.259
6.310
55,471
+0.04(+0.56%)
Jun 15, 2011
6.340
6.345
6.269
6.274
73,119
-0.04(-0.64%)
Jun 14, 2011
6.315
6.344
6.305
6.315
65,388
+0.04(+0.56%)
Jun 13, 2011
6.289
6.340
6.279
6.279
93,496
-0.03(-0.52%)
Jun 10, 2011
6.307
6.312
6.282
6.312
70,955
+0.00(+0.00%)
Jun 09, 2011
6.312
6.317
6.292
6.312
69,209
+0.03(+0.48%)
Jun 08, 2011
6.322
6.332
6.282
6.282
69,644
-0.03(-0.40%)
Jun 07, 2011
6.342
6.347
6.302
6.307
72,207
-0.03(-0.40%)
Jun 06, 2011
6.307
6.342
6.307
6.332
44,937
-0.01(-0.08%)
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.