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 Preferred & Income Securities Fund
(NY:
JPS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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, 2007
5.197
5.197
5.148
5.172
595,019
+0.00(+0.00%)
May 30, 2007
5.116
5.197
5.116
5.172
480,275
+0.04(+0.75%)
May 29, 2007
5.105
5.169
5.105
5.133
608,368
+0.03(+0.62%)
May 25, 2007
5.077
5.131
5.074
5.102
293,675
+0.02(+0.35%)
May 24, 2007
5.070
5.102
5.060
5.084
710,046
-0.02(-0.35%)
May 23, 2007
5.105
5.119
5.088
5.102
631,089
-0.00(-0.07%)
May 22, 2007
5.119
5.119
5.088
5.105
684,201
-0.01(-0.28%)
May 21, 2007
5.123
5.148
5.105
5.119
668,296
-0.02(-0.41%)
May 18, 2007
5.133
5.148
5.116
5.141
504,701
+0.00(+0.00%)
May 17, 2007
5.123
5.144
5.109
5.141
590,759
-0.01(-0.14%)
May 16, 2007
5.126
5.148
5.105
5.148
561,505
+0.02(+0.34%)
May 15, 2007
5.133
5.148
5.130
5.130
404,442
+0.00(+0.00%)
May 14, 2007
5.141
5.155
5.126
5.130
405,578
-0.01(-0.21%)
May 11, 2007
5.123
5.179
5.123
5.141
450,453
-0.04(-0.82%)
May 10, 2007
5.155
5.197
5.151
5.183
567,753
+0.02(+0.41%)
May 09, 2007
5.126
5.169
5.126
5.162
458,690
+0.04(+0.69%)
May 08, 2007
5.126
5.158
5.126
5.126
440,513
+0.00(+0.00%)
May 07, 2007
5.148
5.162
5.126
5.126
670,852
-0.02(-0.41%)
May 04, 2007
5.148
5.169
5.144
5.148
508,393
+0.00(+0.07%)
May 03, 2007
5.183
5.183
5.144
5.144
484,820
-0.02(-0.34%)
May 02, 2007
5.179
5.221
5.162
5.162
499,873
-0.01(-0.14%)
May 01, 2007
5.176
5.186
5.155
5.169
424,892
+0.02(+0.41%)
Apr 30, 2007
5.193
5.197
5.148
5.148
398,478
-0.04(-0.68%)
Apr 27, 2007
5.204
5.207
5.179
5.183
407,566
-0.04(-0.67%)
Apr 26, 2007
5.232
5.232
5.200
5.218
458,974
+0.01(+0.27%)
Apr 25, 2007
5.232
5.267
5.190
5.204
746,685
-0.07(-1.34%)
Apr 24, 2007
5.148
5.317
5.148
5.274
677,668
+0.10(+1.90%)
Apr 23, 2007
5.158
5.183
5.123
5.176
616,888
+0.00(+0.00%)
Apr 20, 2007
5.193
5.232
5.165
5.176
670,852
-0.03(-0.61%)
Apr 19, 2007
5.169
5.214
5.148
5.207
470,051
+0.05(+1.02%)
Apr 18, 2007
5.109
5.172
5.105
5.155
481,411
+0.02(+0.48%)
Apr 17, 2007
5.193
5.211
5.105
5.130
753,217
-0.06(-1.15%)
Apr 16, 2007
5.197
5.214
5.186
5.190
415,519
-0.02(-0.47%)
Apr 13, 2007
5.193
5.214
5.158
5.214
623,705
+0.02(+0.41%)
Apr 12, 2007
5.169
5.204
5.162
5.193
348,775
-0.01(-0.20%)
Apr 11, 2007
5.221
5.236
5.186
5.204
449,885
-0.06(-1.07%)
Apr 10, 2007
5.264
5.271
5.225
5.260
412,111
-0.00(-0.07%)
Apr 09, 2007
5.214
5.264
5.211
5.264
529,694
+0.05(+0.88%)
Apr 05, 2007
5.229
5.236
5.207
5.218
387,117
-0.00(-0.07%)
Apr 04, 2007
5.211
5.225
5.204
5.221
450,169
+0.01(+0.14%)
Apr 03, 2007
5.214
5.236
5.204
5.214
489,364
+0.03(+0.54%)
Apr 02, 2007
5.239
5.243
5.186
5.186
422,051
-0.02(-0.34%)
Mar 30, 2007
5.221
5.257
5.190
5.204
394,786
+0.00(+0.07%)
Mar 29, 2007
5.204
5.211
5.186
5.200
372,632
-0.01(-0.20%)
Mar 28, 2007
5.193
5.211
5.179
5.211
505,269
+0.02(+0.34%)
Mar 27, 2007
5.229
5.243
5.176
5.193
589,906
-0.04(-0.81%)
Mar 26, 2007
5.232
5.236
5.193
5.236
465,222
+0.00(+0.07%)
Mar 23, 2007
5.225
5.281
5.211
5.232
528,274
+0.00(+0.00%)
Mar 22, 2007
5.200
5.243
5.197
5.232
688,461
+0.01(+0.27%)
Mar 21, 2007
5.172
5.264
5.158
5.218
435,684
+0.04(+0.82%)
Mar 20, 2007
5.109
5.292
5.109
5.176
481,127
+0.07(+1.31%)
Mar 19, 2007
5.105
5.126
5.098
5.109
454,714
-0.00(-0.07%)
Mar 16, 2007
5.123
5.162
5.091
5.112
359,283
+0.00(+0.07%)
Mar 15, 2007
5.105
5.123
5.077
5.109
378,597
-0.00(-0.07%)
Mar 14, 2007
5.105
5.141
5.088
5.112
541,907
-0.02(-0.41%)
Mar 13, 2007
5.130
5.141
5.098
5.133
516,630
+0.00(+0.07%)
Mar 12, 2007
5.133
5.144
5.116
5.130
394,786
+0.02(+0.34%)
Mar 09, 2007
5.141
5.151
5.112
5.112
379,165
-0.03(-0.55%)
Mar 08, 2007
5.088
5.151
5.088
5.141
581,102
+0.05(+1.04%)
Mar 07, 2007
5.109
5.119
5.070
5.088
660,059
+0.01(+0.28%)
Mar 06, 2007
5.102
5.141
5.070
5.074
618,308
-0.02(-0.41%)
Mar 05, 2007
5.158
5.172
5.091
5.095
564,061
-0.07(-1.30%)
Mar 02, 2007
5.236
5.274
5.148
5.162
862,280
-0.08(-1.61%)
Mar 01, 2007
5.302
5.334
5.232
5.246
471,462
-0.05(-1.00%)
Feb 28, 2007
5.257
5.334
5.229
5.299
661,195
+0.07(+1.35%)
Feb 27, 2007
5.246
5.274
5.186
5.229
487,660
-0.06(-1.13%)
Feb 26, 2007
5.264
5.299
5.264
5.288
477,435
+0.02(+0.47%)
Feb 23, 2007
5.236
5.264
5.211
5.264
608,936
+0.02(+0.34%)
Feb 22, 2007
5.176
5.246
5.176
5.246
639,042
+0.06(+1.09%)
Feb 21, 2007
5.176
5.204
5.144
5.190
629,669
+0.00(+0.00%)
Feb 20, 2007
5.169
5.214
5.126
5.190
605,527
+0.02(+0.48%)
Feb 16, 2007
5.155
5.169
5.141
5.165
624,557
+0.03(+0.55%)
Feb 15, 2007
5.123
5.158
5.105
5.137
600,699
-0.01(-0.14%)
Feb 14, 2007
5.123
5.151
5.112
5.144
583,090
-0.00(-0.07%)
Feb 13, 2007
5.123
5.169
5.109
5.148
406,459
-0.06(-1.15%)
Feb 12, 2007
5.214
5.214
5.172
5.207
452,740
-0.01(-0.27%)
Feb 09, 2007
5.172
5.229
5.172
5.221
414,099
+0.04(+0.75%)
Feb 08, 2007
5.141
5.193
5.141
5.183
483,683
+0.04(+0.82%)
Feb 07, 2007
5.116
5.182
5.116
5.141
572,865
-0.00(-0.07%)
Feb 06, 2007
5.137
5.155
5.035
5.144
729,928
+0.00(+0.07%)
Feb 05, 2007
5.091
5.162
5.091
5.141
446,193
+0.05(+0.90%)
Feb 02, 2007
5.172
5.204
5.067
5.095
856,316
-0.08(-1.50%)
Feb 01, 2007
5.151
5.239
5.151
5.172
629,101
+0.02(+0.34%)
Jan 31, 2007
5.151
5.165
5.123
5.155
378,597
+0.03(+0.62%)
Jan 30, 2007
5.109
5.155
5.070
5.123
464,370
+0.02(+0.48%)
Jan 29, 2007
5.077
5.123
5.077
5.098
549,860
+0.01(+0.21%)
Jan 26, 2007
5.119
5.119
5.084
5.088
636,202
-0.02(-0.48%)
Jan 25, 2007
5.169
5.176
5.105
5.112
618,024
-0.06(-1.09%)
Jan 24, 2007
5.137
5.204
5.105
5.169
645,006
+0.03(+0.62%)
Jan 23, 2007
5.105
5.172
5.088
5.137
451,021
+0.02(+0.41%)
Jan 22, 2007
5.155
5.172
5.105
5.116
648,414
-0.01(-0.27%)
Jan 19, 2007
5.102
5.148
5.102
5.130
556,392
+0.03(+0.55%)
Jan 18, 2007
5.035
5.119
5.021
5.102
930,445
+0.08(+1.61%)
Jan 17, 2007
5.067
5.080
4.993
5.021
1,163,908
-0.05(-0.97%)
Jan 16, 2007
5.074
5.148
5.070
5.070
1,250,818
-0.05(-1.03%)
Jan 12, 2007
5.186
5.193
5.119
5.123
975,036
-0.05(-1.02%)
Jan 11, 2007
5.211
5.246
5.176
5.176
815,133
-0.04(-0.68%)
Jan 10, 2007
5.229
5.243
5.197
5.211
639,042
-0.07(-1.33%)
Jan 09, 2007
5.281
5.281
5.260
5.281
471,471
+0.00(+0.00%)
Jan 08, 2007
5.246
5.281
5.229
5.281
522,310
+0.04(+0.74%)
Jan 05, 2007
5.264
5.281
5.158
5.243
1,028,431
-0.04(-0.73%)
Jan 04, 2007
5.310
5.331
5.271
5.281
826,210
-0.04(-0.79%)
Jan 03, 2007
5.295
5.345
5.264
5.324
833,311
+0.00(+0.00%)
Dec 29, 2006
5.334
5.334
5.288
5.324
423,471
+0.04(+0.80%)
Dec 28, 2006
5.292
5.302
5.281
5.281
435,400
-0.01(-0.13%)
Dec 27, 2006
5.288
5.292
5.264
5.288
419,211
+0.01(+0.13%)
Dec 26, 2006
5.295
5.299
5.278
5.281
408,134
-0.03(-0.53%)
Dec 22, 2006
5.306
5.324
5.285
5.310
518,050
+0.00(+0.07%)
Dec 21, 2006
5.310
5.387
5.295
5.306
655,231
+0.01(+0.20%)
Dec 20, 2006
5.317
5.345
5.295
5.295
557,528
-0.00(-0.07%)
Dec 19, 2006
5.299
5.317
5.295
5.299
570,025
+0.00(+0.00%)
Dec 18, 2006
5.292
5.302
5.264
5.299
435,116
+0.00(+0.07%)
Dec 15, 2006
5.281
5.317
5.281
5.295
529,410
+0.02(+0.47%)
Dec 14, 2006
5.267
5.285
5.250
5.271
478,855
+0.02(+0.34%)
Dec 13, 2006
5.281
5.281
5.243
5.253
550,712
-0.05(-0.86%)
Dec 12, 2006
5.317
5.324
5.299
5.299
514,357
-0.01(-0.27%)
Dec 11, 2006
5.317
5.320
5.288
5.313
514,357
+0.01(+0.27%)
Dec 08, 2006
5.306
5.317
5.292
5.299
431,708
-0.01(-0.13%)
Dec 07, 2006
5.299
5.317
5.299
5.306
449,601
+0.01(+0.13%)
Dec 06, 2006
5.288
5.313
5.278
5.299
682,781
+0.02(+0.40%)
Dec 05, 2006
5.253
5.292
5.246
5.278
884,718
+0.02(+0.40%)
Dec 04, 2006
5.250
5.274
5.243
5.257
486,240
+0.01(+0.20%)
Dec 01, 2006
5.221
5.260
5.211
5.246
710,614
+0.02(+0.40%)
Nov 30, 2006
5.211
5.229
5.200
5.225
821,666
+0.00(+0.07%)
Nov 29, 2006
5.267
5.274
5.221
5.221
627,681
-0.03(-0.54%)
Nov 28, 2006
5.236
5.278
5.229
5.250
520,890
+0.03(+0.61%)
Nov 27, 2006
5.243
5.250
5.211
5.218
694,141
-0.04(-0.67%)
Nov 24, 2006
5.257
5.257
5.203
5.253
237,439
+0.04(+0.74%)
Nov 22, 2006
5.211
5.246
5.204
5.214
546,736
-0.01(-0.14%)
Nov 21, 2006
5.190
5.225
5.186
5.221
561,789
+0.02(+0.41%)
Nov 20, 2006
5.197
5.211
5.186
5.200
483,683
-0.00(-0.07%)
Nov 17, 2006
5.183
5.218
5.179
5.204
540,487
+0.01(+0.20%)
Nov 16, 2006
5.183
5.200
5.172
5.193
677,952
+0.00(+0.07%)
Nov 15, 2006
5.193
5.207
5.176
5.190
542,191
-0.01(-0.20%)
Nov 14, 2006
5.207
5.225
5.193
5.200
667,728
-0.02(-0.34%)
Nov 13, 2006
5.197
5.221
5.183
5.218
681,361
-0.03(-0.54%)
Nov 10, 2006
5.229
5.253
5.229
5.246
526,854
+0.01(+0.13%)
Nov 09, 2006
5.211
5.250
5.197
5.239
530,547
+0.03(+0.61%)
Nov 08, 2006
5.179
5.218
5.179
5.207
500,157
-0.01(-0.14%)
Nov 07, 2006
5.148
5.221
5.148
5.214
571,445
+0.06(+1.16%)
Nov 06, 2006
5.074
5.176
5.074
5.155
606,664
+0.07(+1.46%)
Nov 03, 2006
5.165
5.165
5.042
5.081
1,171,009
-0.07(-1.30%)
Nov 02, 2006
5.158
5.214
5.148
5.148
740,720
-0.06(-1.15%)
Nov 01, 2006
5.225
5.225
5.200
5.207
506,121
-0.02(-0.34%)
Oct 31, 2006
5.221
5.225
5.197
5.225
550,712
+0.01(+0.27%)
Oct 30, 2006
5.236
5.246
5.200
5.211
503,565
-0.03(-0.54%)
Oct 27, 2006
5.246
5.264
5.232
5.239
565,481
+0.00(+0.00%)
Oct 26, 2006
5.218
5.264
5.211
5.239
720,271
+0.02(+0.40%)
Oct 25, 2006
5.218
5.239
5.211
5.218
710,614
-0.01(-0.20%)
Oct 24, 2006
5.190
5.229
5.179
5.229
841,263
+0.04(+0.75%)
Oct 23, 2006
5.162
5.193
5.158
5.190
618,592
+0.01(+0.27%)
Oct 20, 2006
5.158
5.190
5.158
5.176
377,744
+0.01(+0.14%)
Oct 19, 2006
5.197
5.197
5.169
5.169
460,962
-0.02(-0.34%)
Oct 18, 2006
5.130
5.197
5.126
5.186
604,675
+0.04(+0.82%)
Oct 17, 2006
5.119
5.151
5.119
5.144
701,242
+0.01(+0.24%)
Oct 16, 2006
5.084
5.141
5.074
5.132
494,476
+0.05(+1.07%)
Oct 13, 2006
5.038
5.111
5.038
5.077
583,374
+0.01(+0.14%)
Oct 12, 2006
5.063
5.088
5.000
5.070
746,685
-0.01(-0.28%)
Oct 11, 2006
5.133
5.137
5.077
5.084
528,558
-0.07(-1.30%)
Oct 10, 2006
5.144
5.186
5.123
5.151
749,809
+0.01(+0.14%)
Oct 09, 2006
5.109
5.158
5.109
5.144
579,114
+0.03(+0.55%)
Oct 06, 2006
5.133
5.133
5.105
5.116
562,357
-0.01(-0.14%)
Oct 05, 2006
5.126
5.155
5.119
5.123
938,966
-0.02(-0.34%)
Oct 04, 2006
5.165
5.176
5.123
5.141
691,585
-0.02(-0.34%)
Oct 03, 2006
5.204
5.204
5.158
5.158
529,979
-0.02(-0.34%)
Oct 02, 2006
5.186
5.200
5.165
5.176
538,215
+0.02(+0.34%)
Sep 29, 2006
5.148
5.172
5.133
5.158
519,186
+0.02(+0.48%)
Sep 28, 2006
5.137
5.165
5.119
5.133
689,597
-0.01(-0.27%)
Sep 27, 2006
5.141
5.165
5.133
5.148
536,227
+0.01(+0.21%)
Sep 26, 2006
5.176
5.193
5.130
5.137
851,204
-0.03(-0.55%)
Sep 25, 2006
5.119
5.246
5.116
5.165
873,925
+0.04(+0.76%)
Sep 22, 2006
5.105
5.141
5.098
5.126
637,906
+0.01(+0.14%)
Sep 21, 2006
5.091
5.123
5.088
5.119
445,625
+0.03(+0.62%)
Sep 20, 2006
5.070
5.095
5.060
5.088
585,646
+0.03(+0.63%)
Sep 19, 2006
5.045
5.081
5.045
5.056
616,036
-0.01(-0.14%)
Sep 18, 2006
5.102
5.102
5.054
5.063
465,790
-0.02(-0.35%)
Sep 15, 2006
5.060
5.095
5.056
5.081
410,975
+0.01(+0.28%)
Sep 14, 2006
5.067
5.091
5.056
5.067
614,616
+0.00(+0.07%)
Sep 13, 2006
5.081
5.102
5.063
5.063
535,659
-0.05(-1.03%)
Sep 12, 2006
5.091
5.116
5.077
5.116
543,043
+0.03(+0.55%)
Sep 11, 2006
5.052
5.095
5.052
5.088
483,967
+0.01(+0.14%)
Sep 08, 2006
5.031
5.081
5.007
5.081
481,127
+0.08(+1.62%)
Sep 07, 2006
5.007
5.035
4.968
5.000
579,966
-0.02(-0.35%)
Sep 06, 2006
5.074
5.095
5.017
5.017
537,647
-0.06(-1.25%)
Sep 05, 2006
5.095
5.123
5.081
5.081
659,775
-0.01(-0.14%)
Sep 01, 2006
5.102
5.116
5.088
5.088
611,492
-0.01(-0.14%)
Aug 31, 2006
5.095
5.105
5.077
5.095
642,450
+0.01(+0.14%)
Aug 30, 2006
5.095
5.102
5.074
5.088
768,270
+0.00(+0.07%)
Aug 29, 2006
5.070
5.102
5.060
5.084
604,959
+0.02(+0.35%)
Aug 28, 2006
5.007
5.074
5.007
5.067
824,506
+0.04(+0.70%)
Aug 25, 2006
4.996
5.031
4.982
5.031
578,546
+0.04(+0.85%)
Aug 24, 2006
5.017
5.028
4.975
4.989
890,682
-0.04(-0.70%)
Aug 23, 2006
4.986
5.024
4.979
5.024
592,747
+0.04(+0.85%)
Aug 22, 2006
5.000
5.010
4.971
4.982
869,381
-0.01(-0.21%)
Aug 21, 2006
5.007
5.024
4.979
4.993
607,516
-0.01(-0.28%)
Aug 18, 2006
4.979
5.007
4.975
5.007
627,113
+0.03(+0.64%)
Aug 17, 2006
4.989
5.010
4.954
4.975
721,691
-0.03(-0.56%)
Aug 16, 2006
4.961
5.003
4.954
5.003
780,483
+0.05(+1.07%)
Aug 15, 2006
4.926
4.964
4.912
4.950
708,626
+0.05(+1.08%)
Aug 14, 2006
4.901
4.905
4.876
4.898
622,285
+0.00(+0.00%)
Aug 11, 2006
4.964
4.964
4.845
4.898
1,011,674
-0.08(-1.56%)
Aug 10, 2006
5.067
5.067
4.947
4.975
1,318,415
-0.06(-1.12%)
Aug 09, 2006
5.052
5.070
5.003
5.031
697,550
-0.00(-0.07%)
Aug 08, 2006
4.989
5.035
4.968
5.035
545,600
+0.06(+1.20%)
Aug 07, 2006
4.989
4.996
4.964
4.975
566,617
-0.02(-0.42%)
Aug 04, 2006
4.975
5.017
4.975
4.996
511,233
+0.01(+0.14%)
Aug 03, 2006
5.003
5.031
4.964
4.989
753,217
-0.06(-1.12%)
Aug 02, 2006
5.052
5.063
5.031
5.045
543,327
-0.01(-0.14%)
Aug 01, 2006
5.049
5.052
5.031
5.052
550,428
+0.01(+0.21%)
Jul 31, 2006
5.017
5.042
5.003
5.042
519,754
+0.03(+0.56%)
Jul 28, 2006
5.003
5.031
5.000
5.014
387,969
-0.01(-0.21%)
Jul 27, 2006
5.017
5.035
5.003
5.024
683,349
+0.00(+0.00%)
Jul 26, 2006
5.028
5.035
5.000
5.024
1,088,927
+0.00(+0.00%)
Jul 25, 2006
4.989
5.024
4.975
5.024
773,951
+0.02(+0.35%)
Jul 24, 2006
5.489
5.489
4.940
5.007
676,816
+0.05(+0.92%)
Jul 21, 2006
4.947
4.964
4.919
4.961
532,535
+0.01(+0.28%)
Jul 20, 2006
4.919
4.947
4.908
4.947
596,155
+0.04(+0.79%)
Jul 19, 2006
4.848
4.908
4.841
4.908
470,903
+0.04(+0.80%)
Jul 18, 2006
4.876
4.887
4.859
4.869
412,395
-0.00(-0.07%)
Jul 17, 2006
4.859
4.891
4.859
4.873
393,081
-0.00(-0.07%)
Jul 14, 2006
4.831
4.876
4.810
4.876
432,560
+0.02(+0.36%)
Jul 13, 2006
4.869
4.869
4.841
4.859
373,768
+0.01(+0.22%)
Jul 12, 2006
4.866
4.876
4.831
4.848
412,963
-0.03(-0.58%)
Jul 11, 2006
4.873
4.880
4.845
4.876
543,611
+0.00(+0.07%)
Jul 10, 2006
4.869
4.891
4.834
4.873
533,671
+0.01(+0.14%)
Jul 07, 2006
4.862
4.880
4.827
4.866
497,884
+0.01(+0.15%)
Jul 06, 2006
4.852
4.862
4.806
4.859
595,019
+0.01(+0.22%)
Jul 05, 2006
4.824
4.866
4.803
4.848
371,780
-0.01(-0.22%)
Jul 03, 2006
4.831
4.883
4.803
4.859
375,472
+0.06(+1.17%)
Jun 30, 2006
4.792
4.803
4.771
4.803
300,491
+0.03(+0.66%)
Jun 29, 2006
4.774
4.785
4.725
4.771
497,884
+0.00(+0.07%)
Jun 28, 2006
4.732
4.774
4.718
4.767
424,892
+0.02(+0.52%)
Jun 27, 2006
4.718
4.771
4.686
4.743
591,895
-0.01(-0.22%)
Jun 26, 2006
4.764
4.785
4.704
4.753
460,394
-0.03(-0.66%)
Jun 23, 2006
4.767
4.788
4.753
4.785
400,750
+0.03(+0.59%)
Jun 22, 2006
4.806
4.806
4.750
4.757
656,083
+0.01(+0.15%)
Jun 21, 2006
4.750
4.753
4.725
4.750
520,606
+0.02(+0.52%)
Jun 20, 2006
4.729
4.753
4.707
4.725
566,333
+0.02(+0.37%)
Jun 19, 2006
4.732
4.743
4.697
4.707
428,300
-0.02(-0.52%)
Jun 16, 2006
4.686
4.743
4.683
4.732
382,289
+0.03(+0.60%)
Jun 15, 2006
4.665
4.704
4.651
4.704
464,370
+0.04(+0.83%)
Jun 14, 2006
4.736
4.750
4.651
4.665
558,664
-0.04(-0.75%)
Jun 13, 2006
4.725
4.725
4.665
4.700
521,174
-0.04(-0.74%)
Jun 12, 2006
4.746
4.753
4.714
4.736
321,509
+0.02(+0.37%)
Jun 09, 2006
4.729
4.732
4.704
4.718
334,574
+0.01(+0.22%)
Jun 08, 2006
4.683
4.718
4.683
4.707
378,597
+0.00(+0.08%)
Jun 07, 2006
4.729
4.750
4.690
4.704
490,216
-0.03(-0.67%)
Jun 06, 2006
4.750
4.771
4.707
4.736
319,805
-0.03(-0.59%)
Jun 05, 2006
4.778
4.803
4.757
4.764
324,917
-0.04(-0.81%)
Jun 02, 2006
4.774
4.806
4.774
4.803
502,429
+0.03(+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.