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 31, 2012
9.723
9.807
9.723
9.807
91,488
+0.07(+0.73%)
May 30, 2012
9.710
9.762
9.691
9.736
118,790
+0.01(+0.07%)
May 29, 2012
9.755
9.768
9.716
9.729
56,966
-0.00(-0.03%)
May 25, 2012
9.697
9.768
9.697
9.732
75,269
+0.04(+0.36%)
May 24, 2012
9.762
9.762
9.678
9.697
154,723
-0.04(-0.40%)
May 23, 2012
9.697
9.749
9.697
9.736
92,829
+0.01(+0.07%)
May 22, 2012
9.704
9.729
9.684
9.729
86,654
+0.05(+0.47%)
May 21, 2012
9.704
9.704
9.646
9.684
138,842
+0.01(+0.13%)
May 18, 2012
9.742
9.768
9.626
9.671
132,917
-0.06(-0.60%)
May 17, 2012
9.858
9.868
9.716
9.729
383,247
-0.15(-1.57%)
May 16, 2012
9.929
9.929
9.833
9.884
72,839
-0.01(-0.10%)
May 15, 2012
9.962
9.962
9.878
9.894
58,360
-0.00(-0.03%)
May 14, 2012
9.942
9.942
9.852
9.897
101,059
-0.01(-0.13%)
May 11, 2012
9.923
9.923
9.865
9.910
43,506
-0.01(-0.13%)
May 10, 2012
9.929
9.936
9.891
9.923
67,377
+0.03(+0.26%)
May 09, 2012
9.968
9.968
9.891
9.897
129,930
-0.04(-0.39%)
May 08, 2012
9.923
9.968
9.904
9.936
107,608
+0.03(+0.26%)
May 07, 2012
9.929
9.929
9.871
9.910
86,573
-0.02(-0.19%)
May 04, 2012
9.884
9.929
9.852
9.929
67,503
+0.07(+0.72%)
May 03, 2012
9.858
9.904
9.846
9.858
102,132
+0.04(+0.39%)
May 02, 2012
9.839
9.865
9.813
9.820
125,826
+0.01(+0.07%)
May 01, 2012
9.800
9.839
9.794
9.813
186,703
+0.02(+0.20%)
Apr 30, 2012
9.787
9.807
9.762
9.794
103,452
+0.01(+0.07%)
Apr 27, 2012
9.807
9.807
9.755
9.787
52,437
+0.01(+0.13%)
Apr 26, 2012
9.807
9.839
9.755
9.775
98,796
-0.01(-0.07%)
Apr 25, 2012
9.775
9.807
9.749
9.781
53,679
+0.03(+0.26%)
Apr 24, 2012
9.755
9.762
9.716
9.755
81,147
+0.04(+0.40%)
Apr 23, 2012
9.742
9.781
9.716
9.717
115,711
-0.03(-0.26%)
Apr 20, 2012
9.775
9.775
9.710
9.742
66,931
+0.00(+0.00%)
Apr 19, 2012
9.781
9.781
9.710
9.742
85,896
+0.00(+0.00%)
Apr 18, 2012
9.762
9.762
9.697
9.742
69,511
+0.03(+0.33%)
Apr 17, 2012
9.768
9.768
9.706
9.710
21,623
-0.01(-0.13%)
Apr 16, 2012
9.807
9.807
9.710
9.723
91,449
-0.06(-0.66%)
Apr 13, 2012
9.800
9.800
9.710
9.787
37,693
+0.04(+0.40%)
Apr 12, 2012
9.716
9.787
9.704
9.749
51,933
-0.01(-0.07%)
Apr 11, 2012
9.704
9.800
9.704
9.755
85,800
+0.01(+0.07%)
Apr 10, 2012
9.691
9.787
9.691
9.749
67,563
+0.02(+0.20%)
Apr 09, 2012
9.671
9.742
9.671
9.729
37,110
+0.06(+0.67%)
Apr 05, 2012
9.665
9.671
9.626
9.665
58,370
+0.03(+0.33%)
Apr 04, 2012
9.581
9.639
9.581
9.633
71,808
+0.05(+0.47%)
Apr 03, 2012
9.626
9.626
9.562
9.587
57,867
+0.01(+0.07%)
Apr 02, 2012
9.697
9.716
9.491
9.581
138,605
-0.07(-0.74%)
Mar 30, 2012
9.646
9.665
9.587
9.652
104,565
+0.06(+0.67%)
Mar 29, 2012
9.626
9.691
9.581
9.587
69,473
-0.06(-0.60%)
Mar 28, 2012
9.523
9.646
9.510
9.646
168,285
+0.12(+1.29%)
Mar 27, 2012
9.549
9.549
9.433
9.523
125,618
-0.01(-0.14%)
Mar 26, 2012
9.568
9.568
9.465
9.536
68,712
+0.01(+0.07%)
Mar 23, 2012
9.613
9.633
9.523
9.529
78,562
-0.08(-0.81%)
Mar 22, 2012
9.639
9.652
9.542
9.607
225,444
+0.00(+0.00%)
Mar 21, 2012
9.613
9.633
9.504
9.607
115,652
+0.05(+0.47%)
Mar 20, 2012
9.445
9.562
9.445
9.562
109,657
+0.14(+1.44%)
Mar 19, 2012
9.278
9.471
9.264
9.426
210,812
+0.09(+0.97%)
Mar 16, 2012
9.516
9.516
9.142
9.336
434,761
-0.17(-1.77%)
Mar 15, 2012
9.749
9.749
9.458
9.504
237,673
-0.20(-2.06%)
Mar 14, 2012
9.884
9.904
9.697
9.704
99,399
-0.21(-2.15%)
Mar 13, 2012
9.923
9.936
9.858
9.916
72,399
-0.02(-0.19%)
Mar 12, 2012
9.962
9.962
9.910
9.936
66,035
+0.00(+0.00%)
Mar 09, 2012
9.949
9.955
9.904
9.936
92,513
+0.03(+0.26%)
Mar 08, 2012
9.897
9.955
9.878
9.910
92,801
+0.03(+0.26%)
Mar 07, 2012
9.884
9.910
9.846
9.884
55,374
+0.05(+0.52%)
Mar 06, 2012
9.891
9.910
9.820
9.833
116,642
-0.03(-0.33%)
Mar 05, 2012
9.936
9.936
9.846
9.865
91,519
-0.05(-0.52%)
Mar 02, 2012
9.929
9.955
9.878
9.916
75,612
-0.01(-0.07%)
Mar 01, 2012
9.858
9.949
9.858
9.923
142,491
+0.03(+0.26%)
Feb 29, 2012
9.891
9.942
9.846
9.897
94,072
-0.02(-0.20%)
Feb 28, 2012
9.904
9.916
9.839
9.916
93,396
+0.04(+0.39%)
Feb 27, 2012
9.878
9.936
9.846
9.878
126,630
+0.03(+0.26%)
Feb 24, 2012
9.794
9.852
9.775
9.852
47,374
+0.09(+0.93%)
Feb 23, 2012
9.839
9.839
9.716
9.762
87,726
-0.03(-0.26%)
Feb 22, 2012
9.839
9.846
9.762
9.787
117,715
-0.07(-0.72%)
Feb 21, 2012
9.742
9.858
9.716
9.858
87,379
+0.14(+1.39%)
Feb 17, 2012
9.697
9.729
9.646
9.723
97,644
-0.01(-0.07%)
Feb 16, 2012
9.820
9.820
9.710
9.729
165,484
-0.05(-0.53%)
Feb 15, 2012
9.852
9.871
9.781
9.781
101,217
-0.01(-0.14%)
Feb 14, 2012
9.994
9.994
9.787
9.795
193,042
-0.19(-1.86%)
Feb 13, 2012
9.962
9.981
9.942
9.981
193,220
+0.02(+0.19%)
Feb 10, 2012
10.03
10.06
9.956
9.962
99,619
-0.07(-0.71%)
Feb 09, 2012
10.12
10.14
9.987
10.03
141,385
-0.06(-0.58%)
Feb 08, 2012
10.05
10.09
9.972
10.09
94,943
+0.07(+0.71%)
Feb 07, 2012
9.975
10.03
9.923
10.02
124,933
+0.08(+0.84%)
Feb 06, 2012
9.987
9.987
9.910
9.936
90,180
-0.03(-0.32%)
Feb 03, 2012
9.994
10.01
9.923
9.968
147,264
+0.00(+0.00%)
Feb 02, 2012
10.04
10.06
9.936
9.968
132,363
-0.05(-0.51%)
Feb 01, 2012
9.981
10.08
9.981
10.02
141,802
+0.01(+0.13%)
Jan 31, 2012
9.987
10.05
9.955
10.01
171,732
+0.00(+0.00%)
Jan 30, 2012
9.936
10.01
9.929
10.01
151,325
+0.07(+0.71%)
Jan 27, 2012
9.942
10.01
9.897
9.936
112,146
+0.01(+0.06%)
Jan 26, 2012
9.929
10.01
9.878
9.929
136,002
+0.04(+0.39%)
Jan 25, 2012
9.846
9.891
9.820
9.891
127,867
+0.01(+0.13%)
Jan 24, 2012
9.787
9.878
9.787
9.878
131,536
+0.02(+0.20%)
Jan 23, 2012
9.775
9.865
9.775
9.858
178,001
+0.05(+0.53%)
Jan 20, 2012
9.813
9.813
9.755
9.807
64,442
-0.01(-0.07%)
Jan 19, 2012
9.755
9.813
9.755
9.813
101,200
+0.05(+0.46%)
Jan 18, 2012
9.775
9.833
9.716
9.768
86,366
+0.03(+0.33%)
Jan 17, 2012
9.800
9.800
9.704
9.736
83,997
-0.06(-0.59%)
Jan 13, 2012
9.691
9.794
9.691
9.794
100,685
+0.06(+0.60%)
Jan 12, 2012
9.775
9.775
9.678
9.736
122,484
+0.00(+0.00%)
Jan 11, 2012
9.678
9.736
9.652
9.736
114,173
+0.05(+0.53%)
Jan 10, 2012
9.742
9.742
9.665
9.684
121,111
-0.03(-0.27%)
Jan 09, 2012
9.600
9.742
9.600
9.710
125,261
+0.06(+0.67%)
Jan 06, 2012
9.575
9.671
9.575
9.646
147,387
+0.04(+0.40%)
Jan 05, 2012
9.639
9.678
9.562
9.607
117,397
+0.01(+0.07%)
Jan 04, 2012
9.775
9.775
9.594
9.600
139,518
-0.11(-1.13%)
Dec 30, 2011
9.742
9.775
9.652
9.710
130,733
+0.03(+0.33%)
Dec 29, 2011
9.626
9.729
9.620
9.678
104,053
+0.02(+0.20%)
Dec 28, 2011
9.710
9.723
9.620
9.658
60,635
-0.05(-0.47%)
Dec 27, 2011
9.671
9.704
9.646
9.704
90,925
+0.05(+0.47%)
Dec 23, 2011
9.639
9.665
9.639
9.658
42,566
+0.04(+0.40%)
Dec 21, 2011
9.523
9.620
9.523
9.620
152,588
+0.05(+0.47%)
Dec 20, 2011
9.542
9.575
9.510
9.575
113,333
+0.06(+0.68%)
Dec 19, 2011
9.504
9.516
9.452
9.510
90,298
+0.01(+0.07%)
Dec 16, 2011
9.407
9.504
9.407
9.504
93,604
+0.09(+0.96%)
Dec 15, 2011
9.504
9.504
9.413
9.413
120,830
-0.07(-0.75%)
Dec 14, 2011
9.491
9.491
9.426
9.484
139,040
+0.08(+0.89%)
Dec 13, 2011
9.452
9.471
9.394
9.400
95,921
-0.08(-0.82%)
Dec 12, 2011
9.465
9.516
9.445
9.478
113,731
+0.00(+0.00%)
Dec 09, 2011
9.368
9.510
9.342
9.478
220,285
+0.10(+1.03%)
Dec 08, 2011
9.646
9.646
9.349
9.381
498,412
-0.21(-2.22%)
Dec 07, 2011
9.594
9.607
9.497
9.594
109,311
+0.04(+0.41%)
Dec 06, 2011
9.510
9.555
9.484
9.555
71,123
+0.05(+0.54%)
Dec 05, 2011
9.471
9.516
9.465
9.504
70,465
+0.01(+0.14%)
Dec 02, 2011
9.491
9.516
9.465
9.491
76,513
+0.00(+0.00%)
Dec 01, 2011
9.439
9.491
9.430
9.491
87,114
+0.03(+0.34%)
Nov 30, 2011
9.400
9.484
9.400
9.458
90,284
+0.06(+0.62%)
Nov 29, 2011
9.497
9.504
9.400
9.400
68,298
-0.07(-0.75%)
Nov 28, 2011
9.516
9.516
9.400
9.471
114,468
-0.02(-0.20%)
Nov 25, 2011
9.478
9.510
9.407
9.491
35,658
+0.00(+0.00%)
Nov 23, 2011
9.439
9.491
9.387
9.491
103,217
+0.02(+0.20%)
Nov 22, 2011
9.439
9.502
9.426
9.471
77,805
+0.03(+0.34%)
Nov 21, 2011
9.452
9.452
9.379
9.439
53,686
-0.01(-0.07%)
Nov 18, 2011
9.426
9.445
9.387
9.445
58,609
+0.02(+0.21%)
Nov 17, 2011
9.387
9.426
9.387
9.426
105,231
+0.01(+0.14%)
Nov 16, 2011
9.413
9.426
9.368
9.413
57,388
+0.01(+0.07%)
Nov 15, 2011
9.420
9.426
9.355
9.407
93,291
+0.01(+0.14%)
Nov 14, 2011
9.394
9.420
9.362
9.394
82,887
+0.01(+0.07%)
Nov 11, 2011
9.394
9.394
9.323
9.387
56,473
+0.01(+0.14%)
Nov 10, 2011
9.304
9.390
9.297
9.375
75,266
+0.02(+0.17%)
Nov 09, 2011
9.407
9.407
9.323
9.359
69,050
-0.03(-0.37%)
Nov 08, 2011
9.349
9.394
9.316
9.394
95,385
+0.06(+0.62%)
Nov 07, 2011
9.271
9.349
9.271
9.336
70,376
+0.03(+0.35%)
Nov 04, 2011
9.278
9.336
9.245
9.304
75,386
+0.06(+0.63%)
Nov 03, 2011
9.207
9.278
9.207
9.245
69,453
+0.01(+0.07%)
Nov 02, 2011
9.291
9.291
9.226
9.239
73,702
-0.01(-0.07%)
Nov 01, 2011
9.245
9.336
9.226
9.245
138,383
+0.01(+0.07%)
Oct 31, 2011
9.149
9.278
9.149
9.239
89,186
+0.03(+0.35%)
Oct 28, 2011
9.168
9.220
9.168
9.207
75,992
+0.00(+0.00%)
Oct 27, 2011
9.265
9.265
9.187
9.207
111,856
+0.00(+0.00%)
Oct 26, 2011
9.226
9.239
9.149
9.207
71,708
+0.02(+0.21%)
Oct 25, 2011
9.187
9.239
9.175
9.187
108,956
-0.02(-0.21%)
Oct 24, 2011
9.233
9.309
9.207
9.207
99,148
-0.05(-0.56%)
Oct 21, 2011
9.233
9.278
9.175
9.258
60,743
+0.06(+0.63%)
Oct 20, 2011
9.181
9.226
9.162
9.200
54,000
+0.02(+0.21%)
Oct 19, 2011
9.207
9.271
9.138
9.181
81,598
+0.00(+0.00%)
Oct 18, 2011
9.123
9.187
9.123
9.181
73,701
+0.01(+0.07%)
Oct 17, 2011
9.162
9.207
9.116
9.175
66,720
-0.02(-0.21%)
Oct 14, 2011
9.058
9.194
9.044
9.194
51,148
+0.15(+1.71%)
Oct 13, 2011
9.045
9.097
8.994
9.039
87,272
+0.03(+0.29%)
Oct 12, 2011
9.239
9.239
8.994
9.013
126,391
-0.21(-2.24%)
Oct 11, 2011
9.239
9.278
9.213
9.220
57,433
-0.06(-0.63%)
Oct 10, 2011
9.162
9.279
9.104
9.278
79,485
+0.15(+1.70%)
Oct 07, 2011
9.181
9.207
9.091
9.123
102,716
-0.08(-0.84%)
Oct 06, 2011
9.181
9.220
9.162
9.200
79,236
+0.00(+0.00%)
Oct 05, 2011
9.187
9.242
9.187
9.200
66,749
-0.01(-0.07%)
Oct 04, 2011
9.349
9.355
9.162
9.207
125,444
-0.13(-1.38%)
Oct 03, 2011
9.297
9.349
9.284
9.336
89,538
+0.05(+0.56%)
Sep 30, 2011
9.291
9.316
9.284
9.284
62,951
+0.01(+0.14%)
Sep 29, 2011
9.291
9.304
9.265
9.271
43,486
+0.03(+0.35%)
Sep 28, 2011
9.284
9.329
9.239
9.239
133,755
-0.02(-0.21%)
Sep 27, 2011
9.310
9.310
9.252
9.258
118,116
-0.01(-0.14%)
Sep 26, 2011
9.304
9.323
9.265
9.271
77,362
-0.05(-0.48%)
Sep 23, 2011
9.226
9.323
9.226
9.316
75,028
+0.05(+0.56%)
Sep 22, 2011
9.207
9.323
9.187
9.265
113,189
+0.04(+0.42%)
Sep 21, 2011
9.245
9.304
9.213
9.226
104,596
-0.04(-0.42%)
Sep 20, 2011
9.194
9.291
9.168
9.265
137,785
+0.05(+0.56%)
Sep 19, 2011
9.194
9.226
9.168
9.213
79,540
+0.05(+0.49%)
Sep 16, 2011
9.213
9.245
9.168
9.168
63,781
-0.01(-0.14%)
Sep 15, 2011
9.245
9.271
9.181
9.181
87,818
-0.06(-0.63%)
Sep 14, 2011
9.239
9.284
9.233
9.239
28,624
+0.01(+0.07%)
Sep 13, 2011
9.258
9.307
9.233
9.233
65,370
-0.06(-0.69%)
Sep 12, 2011
9.284
9.329
9.284
9.297
83,566
-0.02(-0.21%)
Sep 09, 2011
9.265
9.316
9.213
9.316
64,979
+0.06(+0.70%)
Sep 08, 2011
9.194
9.284
9.194
9.252
88,645
+0.05(+0.49%)
Sep 07, 2011
9.226
9.297
9.200
9.207
71,694
-0.01(-0.14%)
Sep 06, 2011
9.168
9.278
9.168
9.220
61,289
+0.00(+0.00%)
Sep 02, 2011
9.245
9.252
9.193
9.220
96,657
+0.00(+0.00%)
Sep 01, 2011
9.245
9.278
9.200
9.220
68,709
+0.02(+0.21%)
Aug 31, 2011
9.181
9.226
9.175
9.200
106,709
+0.03(+0.35%)
Aug 30, 2011
9.162
9.207
9.162
9.168
50,497
+0.01(+0.07%)
Aug 29, 2011
9.097
9.194
9.091
9.162
71,866
+0.07(+0.78%)
Aug 26, 2011
9.071
9.162
9.039
9.091
101,667
-0.01(-0.07%)
Aug 25, 2011
9.175
9.175
9.039
9.097
101,326
-0.05(-0.56%)
Aug 24, 2011
9.104
9.181
9.104
9.149
50,260
+0.03(+0.35%)
Aug 23, 2011
9.052
9.116
9.033
9.116
43,637
+0.10(+1.15%)
Aug 22, 2011
9.020
9.065
8.936
9.013
91,094
+0.01(+0.14%)
Aug 19, 2011
8.936
9.030
8.936
9.000
87,100
+0.00(+0.00%)
Aug 18, 2011
9.078
9.078
8.981
9.000
69,222
-0.08(-0.92%)
Aug 17, 2011
9.007
9.104
9.007
9.084
98,342
+0.05(+0.50%)
Aug 16, 2011
8.987
9.052
8.981
9.039
97,367
+0.05(+0.50%)
Aug 15, 2011
8.884
9.045
8.884
8.994
104,429
+0.14(+1.60%)
Aug 12, 2011
8.826
8.909
8.826
8.852
48,919
+0.00(+0.00%)
Aug 11, 2011
8.723
8.852
8.716
8.852
104,255
+0.03(+0.29%)
Aug 10, 2011
8.626
8.904
8.626
8.826
108,764
+0.12(+1.33%)
Aug 09, 2011
8.981
8.768
8.471
8.710
168,531
+0.15(+1.73%)
Aug 08, 2011
8.671
8.852
8.465
8.562
139,622
-0.31(-3.49%)
Aug 05, 2011
8.923
9.026
8.807
8.871
108,472
-0.06(-0.72%)
Aug 04, 2011
8.975
9.052
8.936
8.936
62,617
-0.08(-0.86%)
Aug 03, 2011
9.000
9.013
8.916
9.013
69,902
+0.05(+0.58%)
Aug 02, 2011
8.949
9.033
8.923
8.962
79,557
+0.05(+0.51%)
Aug 01, 2011
8.858
8.987
8.858
8.916
77,354
+0.14(+1.60%)
Jul 29, 2011
8.807
8.807
8.704
8.776
103,554
-0.03(-0.35%)
Jul 28, 2011
8.865
8.910
8.807
8.807
96,983
-0.08(-0.87%)
Jul 27, 2011
9.091
9.091
8.870
8.884
101,371
-0.19(-2.13%)
Jul 26, 2011
9.162
9.166
9.052
9.078
65,671
-0.08(-0.85%)
Jul 25, 2011
9.129
9.162
9.091
9.155
46,425
+0.00(+0.00%)
Jul 22, 2011
9.187
9.187
9.155
9.155
67,214
-0.06(-0.70%)
Jul 21, 2011
9.220
9.258
9.200
9.220
53,914
-0.01(-0.14%)
Jul 20, 2011
9.104
9.258
9.104
9.233
58,453
+0.10(+1.13%)
Jul 19, 2011
9.078
9.162
9.054
9.129
60,881
+0.08(+0.86%)
Jul 18, 2011
9.052
9.084
9.033
9.052
59,195
-0.03(-0.28%)
Jul 15, 2011
9.097
9.110
9.065
9.078
54,179
-0.03(-0.28%)
Jul 14, 2011
9.142
9.162
9.084
9.104
47,539
-0.05(-0.49%)
Jul 13, 2011
9.175
9.200
9.142
9.149
45,952
-0.03(-0.35%)
Jul 12, 2011
9.129
9.181
9.129
9.181
39,650
+0.03(+0.35%)
Jul 11, 2011
9.129
9.149
9.045
9.149
73,744
+0.02(+0.21%)
Jul 08, 2011
9.033
9.129
9.033
9.129
56,531
+0.07(+0.78%)
Jul 07, 2011
9.007
9.097
9.007
9.058
91,643
+0.02(+0.21%)
Jul 06, 2011
9.065
9.084
9.013
9.039
79,330
-0.01(-0.14%)
Jul 05, 2011
9.013
9.065
9.013
9.052
72,628
+0.04(+0.43%)
Jul 01, 2011
8.968
9.013
8.968
9.013
54,942
+0.08(+0.87%)
Jun 30, 2011
8.955
8.994
8.929
8.936
56,980
-0.03(-0.39%)
Jun 29, 2011
9.020
9.039
8.949
8.971
84,746
-0.07(-0.83%)
Jun 28, 2011
9.039
9.065
9.007
9.045
59,913
+0.04(+0.40%)
Jun 27, 2011
9.039
9.071
8.994
9.009
68,406
-0.04(-0.40%)
Jun 24, 2011
9.097
9.097
9.007
9.045
66,706
-0.03(-0.28%)
Jun 23, 2011
9.033
9.123
9.026
9.071
74,525
+0.04(+0.43%)
Jun 22, 2011
8.994
9.033
8.962
9.033
78,405
+0.07(+0.79%)
Jun 21, 2011
8.910
9.013
8.910
8.962
97,184
+0.04(+0.43%)
Jun 20, 2011
8.904
8.949
8.891
8.923
99,157
+0.01(+0.14%)
Jun 17, 2011
8.891
8.942
8.845
8.910
49,116
+0.03(+0.29%)
Jun 16, 2011
8.891
8.968
8.839
8.884
65,147
+0.01(+0.07%)
Jun 15, 2011
8.916
8.949
8.878
8.878
43,133
-0.06(-0.72%)
Jun 14, 2011
8.871
8.955
8.871
8.942
63,476
+0.06(+0.65%)
Jun 13, 2011
8.904
8.923
8.858
8.884
32,437
-0.08(-0.86%)
Jun 10, 2011
8.975
8.994
8.942
8.962
29,889
-0.02(-0.22%)
Jun 09, 2011
8.962
8.981
8.910
8.981
33,926
+0.05(+0.51%)
Jun 08, 2011
8.968
8.968
8.904
8.936
66,272
+0.00(+0.00%)
Jun 07, 2011
8.962
8.981
8.929
8.936
59,556
-0.01(-0.07%)
Jun 06, 2011
8.904
8.968
8.897
8.942
97,913
+0.01(+0.09%)
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.