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 AMT-Free Municipal Credit Income Fund
(NY:
NVG
)
11.98
+0.12 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
10.05
10.08
10.02
10.08
59,975
+0.05(+0.45%)
May 29, 2003
10.03
10.03
9.937
10.03
58,890
-0.01(-0.13%)
May 28, 2003
10.00
10.07
10.00
10.05
81,827
+0.02(+0.19%)
May 27, 2003
9.924
10.04
9.924
10.03
105,073
+0.04(+0.39%)
May 23, 2003
9.969
10.07
9.924
9.989
147,537
+0.01(+0.06%)
May 22, 2003
9.989
10.08
9.937
9.982
83,687
-0.01(-0.06%)
May 21, 2003
9.943
9.995
9.937
9.989
139,168
+0.03(+0.26%)
May 20, 2003
9.892
9.963
9.847
9.963
94,535
+0.07(+0.72%)
May 19, 2003
9.885
9.892
9.840
9.892
64,934
+0.07(+0.72%)
May 16, 2003
9.827
9.873
9.808
9.821
135,758
-0.01(-0.07%)
May 15, 2003
9.873
9.873
9.821
9.827
46,957
-0.03(-0.33%)
May 14, 2003
9.879
9.892
9.847
9.860
45,562
-0.02(-0.20%)
May 13, 2003
9.905
9.924
9.873
9.879
109,103
-0.06(-0.65%)
May 12, 2003
9.898
9.950
9.879
9.943
100,269
+0.04(+0.39%)
May 09, 2003
9.873
9.918
9.873
9.905
53,156
+0.03(+0.26%)
May 08, 2003
9.905
9.918
9.873
9.879
44,633
-0.03(-0.26%)
May 07, 2003
9.860
9.924
9.860
9.905
61,680
-0.01(-0.07%)
May 06, 2003
9.847
9.918
9.834
9.911
54,241
+0.05(+0.46%)
May 05, 2003
9.782
9.866
9.769
9.866
53,931
+0.06(+0.59%)
May 02, 2003
9.789
9.808
9.756
9.808
30,530
+0.06(+0.60%)
May 01, 2003
9.763
9.795
9.737
9.750
43,238
+0.02(+0.20%)
Apr 30, 2003
9.763
9.763
9.731
9.731
31,615
+0.01(+0.07%)
Apr 29, 2003
9.731
9.737
9.698
9.724
45,872
-0.01(-0.13%)
Apr 28, 2003
9.731
9.737
9.698
9.737
33,939
+0.05(+0.47%)
Apr 25, 2003
9.756
9.763
9.692
9.692
68,964
-0.02(-0.20%)
Apr 24, 2003
9.743
9.763
9.705
9.711
70,359
-0.05(-0.46%)
Apr 23, 2003
9.711
9.756
9.692
9.756
48,197
+0.06(+0.60%)
Apr 22, 2003
9.698
9.743
9.698
9.698
51,761
-0.02(-0.20%)
Apr 21, 2003
9.705
9.718
9.672
9.718
19,062
+0.01(+0.13%)
Apr 17, 2003
9.679
9.705
9.666
9.705
36,729
+0.00(+0.00%)
Apr 16, 2003
9.660
9.705
9.653
9.705
28,670
+0.02(+0.20%)
Apr 15, 2003
9.685
9.685
9.653
9.685
39,828
+0.03(+0.33%)
Apr 14, 2003
9.711
9.711
9.653
9.653
51,606
-0.06(-0.60%)
Apr 11, 2003
9.660
9.711
9.614
9.711
76,868
+0.02(+0.20%)
Apr 10, 2003
9.666
9.705
9.640
9.692
28,205
+0.03(+0.27%)
Apr 09, 2003
9.647
9.666
9.621
9.666
35,179
+0.05(+0.47%)
Apr 08, 2003
9.653
9.660
9.614
9.621
52,226
-0.01(-0.13%)
Apr 07, 2003
9.647
9.647
9.608
9.634
59,975
-0.01(-0.13%)
Apr 04, 2003
9.621
9.647
9.621
9.647
39,518
+0.03(+0.27%)
Apr 03, 2003
9.666
9.666
9.614
9.621
37,504
+0.00(+0.00%)
Apr 02, 2003
9.711
9.711
9.608
9.621
67,724
-0.09(-0.93%)
Apr 01, 2003
9.731
9.731
9.672
9.711
81,207
-0.02(-0.20%)
Mar 31, 2003
9.672
9.731
9.660
9.731
46,337
+0.10(+1.00%)
Mar 28, 2003
9.614
9.653
9.608
9.634
18,597
+0.05(+0.47%)
Mar 27, 2003
9.563
9.640
9.563
9.589
44,168
+0.01(+0.07%)
Mar 26, 2003
9.640
9.640
9.576
9.582
77,023
+0.01(+0.13%)
Mar 25, 2003
9.621
9.621
9.569
9.569
62,145
-0.05(-0.47%)
Mar 24, 2003
9.576
9.614
9.531
9.614
41,378
+0.04(+0.40%)
Mar 21, 2003
9.524
9.576
9.524
9.576
24,641
+0.05(+0.54%)
Mar 20, 2003
9.576
9.601
9.524
9.524
97,014
-0.05(-0.47%)
Mar 19, 2003
9.634
9.640
9.569
9.569
50,677
-0.05(-0.47%)
Mar 18, 2003
9.614
9.621
9.576
9.614
102,284
-0.01(-0.07%)
Mar 17, 2003
9.679
9.679
9.595
9.621
64,624
-0.03(-0.27%)
Mar 14, 2003
9.672
9.692
9.621
9.647
45,872
-0.03(-0.27%)
Mar 13, 2003
9.705
9.705
9.660
9.672
27,585
-0.01(-0.07%)
Mar 12, 2003
9.731
9.731
9.653
9.679
57,031
-0.12(-1.25%)
Mar 11, 2003
9.718
9.802
9.711
9.802
51,452
+0.09(+0.93%)
Mar 10, 2003
9.627
9.711
9.621
9.711
62,145
+0.07(+0.74%)
Mar 07, 2003
9.666
9.672
9.627
9.640
30,840
-0.01(-0.13%)
Mar 06, 2003
9.672
9.672
9.621
9.653
58,425
+0.01(+0.07%)
Mar 05, 2003
9.711
9.711
9.647
9.647
59,355
-0.06(-0.60%)
Mar 04, 2003
9.705
9.711
9.672
9.705
44,633
+0.00(+0.00%)
Mar 03, 2003
9.705
9.705
9.647
9.705
33,164
+0.00(+0.00%)
Feb 28, 2003
9.679
9.705
9.647
9.705
66,484
+0.03(+0.27%)
Feb 27, 2003
9.647
9.679
9.595
9.679
87,406
+0.03(+0.33%)
Feb 26, 2003
9.705
9.705
9.647
9.647
81,827
-0.06(-0.60%)
Feb 25, 2003
9.705
9.711
9.666
9.705
67,104
+0.01(+0.13%)
Feb 24, 2003
9.698
9.737
9.672
9.692
114,682
+0.01(+0.13%)
Feb 21, 2003
9.660
9.692
9.647
9.679
85,236
+0.03(+0.27%)
Feb 20, 2003
9.653
9.653
9.627
9.653
46,027
+0.00(+0.00%)
Feb 19, 2003
9.634
9.660
9.621
9.653
36,729
-0.01(-0.07%)
Feb 18, 2003
9.653
9.666
9.621
9.660
28,050
+0.04(+0.40%)
Feb 14, 2003
9.601
9.672
9.601
9.621
41,223
-0.05(-0.47%)
Feb 13, 2003
9.647
9.685
9.627
9.666
31,305
+0.00(+0.00%)
Feb 12, 2003
9.724
9.724
9.601
9.666
49,282
-0.05(-0.47%)
Feb 11, 2003
9.692
9.763
9.672
9.711
102,129
+0.03(+0.33%)
Feb 10, 2003
9.672
9.705
9.672
9.679
49,437
-0.01(-0.07%)
Feb 07, 2003
9.731
9.731
9.685
9.685
12,243
-0.04(-0.40%)
Feb 06, 2003
9.653
9.737
9.653
9.724
48,507
+0.03(+0.27%)
Feb 05, 2003
9.640
9.737
9.640
9.698
74,853
+0.03(+0.27%)
Feb 04, 2003
9.647
9.672
9.640
9.672
26,035
+0.00(+0.00%)
Feb 03, 2003
9.672
9.672
9.647
9.672
31,305
+0.05(+0.47%)
Jan 31, 2003
9.660
9.679
9.627
9.627
50,212
+0.01(+0.07%)
Jan 30, 2003
9.653
9.660
9.614
9.621
41,533
-0.03(-0.33%)
Jan 29, 2003
9.672
9.679
9.595
9.653
80,587
-0.01(-0.07%)
Jan 28, 2003
9.524
9.660
9.524
9.660
118,246
+0.12(+1.22%)
Jan 27, 2003
9.582
9.582
9.524
9.543
46,337
-0.03(-0.34%)
Jan 24, 2003
9.563
9.576
9.531
9.576
39,673
+0.02(+0.20%)
Jan 23, 2003
9.569
9.608
9.485
9.556
62,300
-0.01(-0.07%)
Jan 22, 2003
9.563
9.563
9.537
9.563
37,039
+0.01(+0.07%)
Jan 21, 2003
9.569
9.582
9.531
9.556
42,153
+0.01(+0.07%)
Jan 17, 2003
9.563
9.563
9.524
9.550
27,895
-0.01(-0.14%)
Jan 16, 2003
9.518
9.569
9.511
9.563
36,264
+0.05(+0.47%)
Jan 15, 2003
9.569
9.582
9.518
9.518
40,293
+0.10(+1.03%)
Jan 14, 2003
9.356
9.447
9.259
9.421
35,644
+0.07(+0.76%)
Jan 13, 2003
9.369
9.369
9.272
9.350
38,743
+0.03(+0.28%)
Jan 10, 2003
9.356
9.434
9.259
9.324
93,295
-0.08(-0.82%)
Jan 09, 2003
9.395
9.440
9.369
9.401
90,041
-0.01(-0.14%)
Jan 08, 2003
9.556
9.556
9.401
9.414
95,775
-0.15(-1.62%)
Jan 07, 2003
9.666
9.705
9.543
9.569
97,169
-0.11(-1.13%)
Jan 06, 2003
9.705
9.731
9.672
9.679
59,975
-0.01(-0.07%)
Jan 03, 2003
9.653
9.705
9.653
9.685
25,880
+0.05(+0.54%)
Jan 02, 2003
9.647
9.672
9.627
9.634
47,422
-0.01(-0.07%)
Dec 31, 2002
9.550
9.640
9.524
9.640
57,960
+0.10(+1.01%)
Dec 30, 2002
9.382
9.543
9.337
9.543
111,892
+0.19(+2.00%)
Dec 27, 2002
9.292
9.356
9.292
9.356
48,197
+0.12(+1.33%)
Dec 26, 2002
9.292
9.292
9.227
9.234
17,512
+0.01(+0.07%)
Dec 24, 2002
9.259
9.305
9.195
9.227
48,042
+0.01(+0.07%)
Dec 23, 2002
9.163
9.221
9.105
9.221
75,318
+0.06(+0.70%)
Dec 20, 2002
9.227
9.227
9.130
9.156
89,111
-0.09(-0.98%)
Dec 19, 2002
9.272
9.279
9.234
9.247
145,677
-0.05(-0.56%)
Dec 18, 2002
9.298
9.298
9.272
9.298
45,562
+0.00(+0.00%)
Dec 17, 2002
9.311
9.318
9.272
9.298
24,951
-0.01(-0.14%)
Dec 16, 2002
9.330
9.330
9.234
9.311
42,308
-0.02(-0.21%)
Dec 13, 2002
9.440
9.440
9.259
9.330
73,303
-0.09(-0.96%)
Dec 12, 2002
9.472
9.479
9.324
9.421
73,923
-0.06(-0.61%)
Dec 11, 2002
9.421
9.485
9.376
9.479
54,551
+0.03(+0.27%)
Dec 10, 2002
9.466
9.511
9.427
9.453
87,871
-0.01(-0.14%)
Dec 09, 2002
9.511
9.511
9.466
9.466
27,585
-0.03(-0.34%)
Dec 06, 2002
9.543
9.550
9.498
9.498
68,964
-0.02(-0.20%)
Dec 05, 2002
9.511
9.531
9.472
9.518
36,419
+0.03(+0.34%)
Dec 04, 2002
9.518
9.543
9.460
9.485
119,951
-0.06(-0.68%)
Dec 03, 2002
9.453
9.550
9.421
9.550
34,404
+0.15(+1.58%)
Dec 02, 2002
9.414
9.421
9.330
9.401
38,279
-0.01(-0.14%)
Nov 29, 2002
9.389
9.414
9.389
9.414
14,877
+0.10(+1.11%)
Nov 27, 2002
9.298
9.350
9.292
9.311
31,150
+0.01(+0.14%)
Nov 26, 2002
9.343
9.343
9.272
9.298
67,414
+0.01(+0.07%)
Nov 25, 2002
9.356
9.440
9.259
9.292
57,031
-0.13(-1.37%)
Nov 22, 2002
9.595
9.595
9.318
9.421
66,794
-0.16(-1.68%)
Nov 21, 2002
9.569
9.582
9.550
9.582
35,179
-0.02(-0.20%)
Nov 20, 2002
9.556
9.601
9.550
9.601
29,755
+0.05(+0.47%)
Nov 19, 2002
9.550
9.589
9.550
9.556
22,781
-0.01(-0.13%)
Nov 18, 2002
9.582
9.660
9.543
9.569
30,685
-0.02(-0.20%)
Nov 15, 2002
9.543
9.589
9.543
9.589
19,062
+0.05(+0.47%)
Nov 14, 2002
9.485
9.589
9.440
9.543
42,618
+0.03(+0.27%)
Nov 13, 2002
9.556
9.563
9.479
9.518
39,053
-0.07(-0.74%)
Nov 12, 2002
9.595
9.601
9.576
9.589
41,688
+0.00(+0.00%)
Nov 11, 2002
9.653
9.653
9.550
9.589
19,836
-0.06(-0.67%)
Nov 08, 2002
9.595
9.653
9.582
9.653
56,876
+0.02(+0.20%)
Nov 07, 2002
9.672
9.679
9.589
9.634
73,303
-0.01(-0.13%)
Nov 06, 2002
9.647
9.679
9.614
9.647
46,182
-0.01(-0.13%)
Nov 05, 2002
9.640
9.672
9.621
9.660
27,895
+0.05(+0.54%)
Nov 04, 2002
9.679
9.679
9.569
9.608
24,486
-0.06(-0.67%)
Nov 01, 2002
9.672
9.743
9.660
9.672
34,559
+0.02(+0.20%)
Oct 31, 2002
9.608
9.666
9.595
9.653
10,848
+0.10(+1.01%)
Oct 30, 2002
9.485
9.582
9.485
9.556
13,947
+0.05(+0.47%)
Oct 29, 2002
9.505
9.518
9.427
9.511
58,270
+0.03(+0.27%)
Oct 28, 2002
9.350
9.550
9.330
9.485
55,171
+0.13(+1.38%)
Oct 25, 2002
9.298
9.376
9.298
9.356
19,526
+0.00(+0.00%)
Oct 24, 2002
9.163
9.356
9.163
9.356
64,779
+0.19(+2.04%)
Oct 23, 2002
9.395
9.395
9.085
9.169
133,279
-0.28(-2.94%)
Oct 22, 2002
9.485
9.511
9.408
9.447
61,370
-0.03(-0.27%)
Oct 21, 2002
9.569
9.569
9.460
9.472
42,618
-0.10(-1.01%)
Oct 18, 2002
9.485
9.569
9.414
9.569
97,479
+0.06(+0.68%)
Oct 17, 2002
9.614
9.647
9.485
9.505
66,019
-0.16(-1.67%)
Oct 16, 2002
9.685
9.769
9.614
9.666
95,310
-0.08(-0.79%)
Oct 15, 2002
9.950
9.950
9.685
9.743
50,212
-0.17(-1.76%)
Oct 14, 2002
10.00
10.00
9.918
9.918
34,404
+0.01(+0.13%)
Oct 11, 2002
9.802
9.905
9.776
9.905
68,499
+0.11(+1.12%)
Oct 10, 2002
9.931
9.931
9.737
9.795
64,469
-0.12(-1.24%)
Oct 09, 2002
10.01
10.08
9.814
9.918
1,968,194
-0.15(-1.47%)
Oct 08, 2002
9.963
10.32
9.963
10.07
103,213
-0.01(-0.13%)
Oct 07, 2002
9.963
10.08
9.937
10.08
70,669
+0.12(+1.17%)
Oct 04, 2002
9.931
9.982
9.931
9.963
56,566
-0.01(-0.13%)
Oct 03, 2002
9.937
9.982
9.937
9.976
31,460
+0.05(+0.45%)
Oct 02, 2002
9.969
10.00
9.840
9.931
140,718
-0.01(-0.06%)
Oct 01, 2002
10.09
10.09
9.937
9.937
117,161
-0.14(-1.34%)
Sep 30, 2002
10.08
10.08
9.976
10.07
46,182
+0.04(+0.39%)
Sep 27, 2002
10.02
10.07
9.969
10.03
48,662
+0.01(+0.13%)
Sep 26, 2002
9.956
10.07
9.911
10.02
71,133
+0.12(+1.17%)
Sep 25, 2002
10.00
10.05
9.892
9.905
80,897
-0.10(-0.97%)
Sep 24, 2002
9.956
10.00
9.860
10.00
85,391
+0.07(+0.72%)
Sep 23, 2002
10.00
10.00
9.847
9.931
69,584
-0.05(-0.45%)
Sep 20, 2002
9.905
10.00
9.879
9.976
68,654
+0.06(+0.65%)
Sep 19, 2002
9.892
10.06
9.892
9.911
100,424
+0.03(+0.33%)
Sep 18, 2002
9.885
9.950
9.840
9.879
51,761
-0.01(-0.13%)
Sep 17, 2002
9.911
10.07
9.860
9.892
89,111
-0.01(-0.13%)
Sep 16, 2002
9.905
9.969
9.879
9.905
34,249
-0.03(-0.32%)
Sep 13, 2002
9.808
9.937
9.743
9.937
25,726
+0.21(+2.19%)
Sep 12, 2002
9.737
9.795
9.679
9.724
120,416
-0.01(-0.13%)
Sep 11, 2002
9.743
9.743
9.685
9.737
87,406
-0.06(-0.66%)
Sep 10, 2002
9.873
10.09
9.776
9.802
92,210
-0.03(-0.26%)
Sep 09, 2002
9.827
9.898
9.782
9.827
60,130
+0.01(+0.13%)
Sep 06, 2002
9.853
9.853
9.782
9.814
35,644
-0.03(-0.26%)
Sep 05, 2002
9.931
9.931
9.814
9.840
32,080
-0.08(-0.78%)
Sep 04, 2002
9.969
9.982
9.847
9.918
55,791
-0.01(-0.13%)
Sep 03, 2002
9.995
9.995
9.873
9.931
47,887
+0.01(+0.13%)
Aug 30, 2002
9.995
9.995
9.840
9.918
55,946
+0.01(+0.07%)
Aug 29, 2002
9.834
9.937
9.802
9.911
47,422
+0.07(+0.72%)
Aug 28, 2002
9.802
9.860
9.782
9.840
27,585
+0.07(+0.73%)
Aug 27, 2002
9.705
9.802
9.705
9.769
54,861
+0.06(+0.66%)
Aug 26, 2002
9.743
9.776
9.705
9.705
60,750
-0.02(-0.20%)
Aug 23, 2002
9.776
9.776
9.724
9.724
24,951
-0.05(-0.53%)
Aug 22, 2002
9.743
9.776
9.718
9.776
42,153
+0.06(+0.60%)
Aug 21, 2002
9.776
9.802
9.698
9.718
66,794
-0.05(-0.53%)
Aug 20, 2002
9.769
9.776
9.718
9.769
36,574
-0.17(-1.69%)
Aug 16, 2002
9.853
9.969
9.718
9.937
126,460
+0.09(+0.92%)
Aug 15, 2002
9.873
9.873
9.789
9.847
41,843
-0.02(-0.20%)
Aug 14, 2002
9.905
9.905
9.808
9.866
72,063
-0.05(-0.52%)
Aug 13, 2002
9.821
9.918
9.782
9.918
56,721
+0.09(+0.92%)
Aug 12, 2002
9.802
9.873
9.776
9.827
57,806
+0.01(+0.07%)
Aug 07, 2002
9.827
9.827
9.769
9.821
33,474
+0.04(+0.40%)
Aug 06, 2002
9.808
9.808
9.776
9.782
41,378
+0.00(+0.00%)
Aug 05, 2002
9.821
9.834
9.776
9.782
31,460
+0.00(+0.00%)
Aug 02, 2002
9.821
9.834
9.756
9.782
28,360
+0.01(+0.07%)
Aug 01, 2002
9.808
9.808
9.731
9.776
54,241
-0.03(-0.26%)
Jul 31, 2002
9.756
9.802
9.743
9.802
41,998
+0.08(+0.86%)
Jul 30, 2002
9.769
9.789
9.718
9.718
44,633
-0.06(-0.59%)
Jul 29, 2002
9.782
9.808
9.769
9.776
53,001
+0.01(+0.07%)
Jul 26, 2002
9.750
9.769
9.731
9.769
24,021
-0.01(-0.07%)
Jul 25, 2002
9.743
9.802
9.737
9.776
92,675
+0.04(+0.40%)
Jul 24, 2002
9.737
9.743
9.685
9.737
71,288
+0.00(+0.00%)
Jul 23, 2002
9.795
9.814
9.711
9.737
89,266
-0.07(-0.72%)
Jul 22, 2002
9.827
9.834
9.782
9.808
59,665
+0.01(+0.13%)
Jul 19, 2002
9.711
9.795
9.711
9.795
40,448
+0.10(+1.07%)
Jul 17, 2002
9.711
9.731
9.685
9.692
64,160
-0.08(-0.86%)
Jul 12, 2002
9.782
9.802
9.731
9.776
33,474
+0.01(+0.07%)
Jul 11, 2002
9.834
9.834
9.718
9.769
51,297
-0.01(-0.07%)
Jul 10, 2002
9.808
9.834
9.769
9.776
39,363
-0.02(-0.20%)
Jul 09, 2002
9.808
9.808
9.718
9.795
85,546
+0.01(+0.07%)
Jul 08, 2002
9.679
9.808
9.679
9.789
36,729
+0.06(+0.66%)
Jul 05, 2002
9.808
9.808
9.679
9.724
38,124
-0.05(-0.53%)
Jul 04, 2002
9.808
9.814
9.692
9.776
76,248
+0.00(+0.00%)
Jul 03, 2002
9.808
9.814
9.692
9.776
76,248
-0.01(-0.13%)
Jul 02, 2002
9.763
9.789
9.679
9.789
35,954
+0.03(+0.33%)
Jul 01, 2002
9.672
9.756
9.672
9.756
47,887
+0.09(+0.93%)
Jun 28, 2002
9.660
9.666
9.627
9.666
774,879
+0.04(+0.40%)
Jun 27, 2002
9.576
9.660
9.576
9.627
61,990
+0.05(+0.47%)
Jun 26, 2002
9.485
9.582
9.485
9.582
39,208
+0.06(+0.68%)
Jun 25, 2002
9.550
9.595
9.492
9.518
70,359
-0.10(-1.07%)
Jun 21, 2002
9.647
9.647
9.614
9.621
22,316
-0.01(-0.07%)
Jun 20, 2002
9.666
9.705
9.589
9.627
52,226
-0.02(-0.20%)
Jun 19, 2002
9.627
9.647
9.518
9.647
16,117
+0.00(+0.00%)
Jun 18, 2002
9.711
9.711
9.614
9.647
68,499
-0.05(-0.47%)
Jun 17, 2002
9.718
9.776
9.679
9.692
76,713
-0.03(-0.27%)
Jun 14, 2002
9.743
9.885
9.718
9.718
131,574
-0.01(-0.07%)
Jun 12, 2002
9.776
9.776
9.724
9.724
32,854
-0.10(-1.05%)
Jun 11, 2002
9.840
9.853
9.776
9.827
71,908
+0.00(+0.00%)
Jun 10, 2002
9.756
9.827
9.750
9.827
49,747
+0.07(+0.73%)
Jun 07, 2002
9.769
9.769
9.698
9.756
70,204
-0.01(-0.07%)
Jun 06, 2002
9.776
9.795
9.724
9.763
41,378
+0.01(+0.13%)
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.