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
PIMCO New York Municipal Income Fund II
(NY:
PNI
)
7.360
-0.010 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2004
5.779
5.779
5.670
5.692
85,516
-0.07(-1.29%)
May 27, 2004
5.758
5.775
5.718
5.766
51,584
+0.05(+0.92%)
May 26, 2004
5.653
5.758
5.653
5.714
22,926
+0.04(+0.69%)
May 25, 2004
5.635
5.675
5.614
5.675
28,199
+0.05(+0.85%)
May 24, 2004
5.526
5.657
5.526
5.627
37,828
+0.07(+1.26%)
May 21, 2004
5.605
5.614
5.539
5.557
24,302
-0.03(-0.47%)
May 20, 2004
5.535
5.605
5.535
5.583
34,160
+0.04(+0.79%)
May 19, 2004
5.539
5.539
5.496
5.539
45,623
+0.00(+0.00%)
May 18, 2004
5.535
5.566
5.535
5.539
27,970
+0.01(+0.16%)
May 17, 2004
5.544
5.544
5.409
5.531
88,267
-0.01(-0.24%)
May 14, 2004
5.457
5.557
5.457
5.544
54,106
+0.09(+1.60%)
May 13, 2004
5.496
5.518
5.452
5.457
54,335
-0.07(-1.34%)
May 12, 2004
5.648
5.648
5.518
5.531
56,857
-0.14(-2.46%)
May 11, 2004
5.648
5.670
5.614
5.670
49,292
+0.00(+0.00%)
May 10, 2004
5.714
5.714
5.648
5.670
38,516
-0.05(-0.91%)
May 07, 2004
5.884
5.884
5.692
5.723
106,608
-0.16(-2.74%)
May 06, 2004
5.906
5.910
5.884
5.884
31,409
+0.00(+0.00%)
May 05, 2004
5.906
5.915
5.884
5.884
50,438
-0.01(-0.22%)
May 04, 2004
5.884
5.897
5.880
5.897
44,936
+0.01(+0.22%)
May 03, 2004
5.910
5.910
5.875
5.884
17,424
+0.02(+0.30%)
Apr 30, 2004
5.910
5.910
5.849
5.867
23,385
+0.00(+0.00%)
Apr 29, 2004
5.867
5.910
5.814
5.867
82,306
+0.00(+0.00%)
Apr 28, 2004
5.932
5.932
5.858
5.867
41,038
-0.05(-0.88%)
Apr 27, 2004
5.888
5.958
5.888
5.919
23,385
-0.00(-0.07%)
Apr 26, 2004
5.888
5.928
5.858
5.923
75,428
+0.04(+0.74%)
Apr 23, 2004
5.954
5.976
5.858
5.880
105,462
-0.10(-1.61%)
Apr 22, 2004
6.019
6.019
5.976
5.976
27,741
-0.04(-0.72%)
Apr 21, 2004
6.019
6.076
6.019
6.019
35,536
-0.04(-0.72%)
Apr 20, 2004
6.024
6.120
6.024
6.063
60,067
+0.02(+0.36%)
Apr 19, 2004
6.093
6.102
6.041
6.041
39,662
-0.04(-0.72%)
Apr 16, 2004
6.041
6.093
6.024
6.085
30,263
+0.02(+0.29%)
Apr 15, 2004
5.976
6.067
5.976
6.067
96,979
+0.05(+0.80%)
Apr 14, 2004
6.054
6.067
5.997
6.019
86,662
-0.05(-0.86%)
Apr 13, 2004
6.102
6.111
6.067
6.072
71,301
-0.07(-1.21%)
Apr 12, 2004
6.150
6.194
6.146
6.146
54,794
+0.00(+0.00%)
Apr 08, 2004
6.146
6.159
6.146
6.146
26,824
-0.02(-0.28%)
Apr 07, 2004
6.172
6.194
6.128
6.163
49,750
+0.01(+0.21%)
Apr 06, 2004
6.215
6.220
6.124
6.150
133,891
-0.11(-1.74%)
Apr 05, 2004
6.325
6.325
6.259
6.259
63,277
-0.10(-1.64%)
Apr 02, 2004
6.390
6.412
6.307
6.364
62,589
-0.06(-0.95%)
Apr 01, 2004
6.442
6.442
6.421
6.425
22,926
-0.01(-0.20%)
Mar 31, 2004
6.447
6.451
6.438
6.438
25,448
-0.00(-0.07%)
Mar 30, 2004
6.455
6.464
6.407
6.442
71,301
-0.01(-0.20%)
Mar 29, 2004
6.482
6.482
6.421
6.455
27,970
+0.02(+0.27%)
Mar 26, 2004
6.455
6.468
6.429
6.438
30,492
-0.00(-0.07%)
Mar 25, 2004
6.438
6.460
6.438
6.442
38,058
+0.00(+0.07%)
Mar 24, 2004
6.490
6.490
6.434
6.438
53,189
-0.02(-0.34%)
Mar 23, 2004
6.451
6.486
6.442
6.460
40,579
-0.00(-0.07%)
Mar 22, 2004
6.464
6.482
6.447
6.464
34,848
+0.01(+0.14%)
Mar 19, 2004
6.464
6.468
6.434
6.455
17,424
+0.00(+0.00%)
Mar 18, 2004
6.442
6.482
6.434
6.455
27,741
-0.01(-0.20%)
Mar 17, 2004
6.460
6.473
6.447
6.468
27,282
+0.01(+0.14%)
Mar 16, 2004
6.412
6.460
6.412
6.460
40,579
+0.07(+1.02%)
Mar 15, 2004
6.390
6.407
6.390
6.394
44,706
+0.00(+0.00%)
Mar 12, 2004
6.399
6.421
6.381
6.394
34,160
-0.01(-0.14%)
Mar 11, 2004
6.442
6.455
6.403
6.403
58,233
-0.03(-0.47%)
Mar 10, 2004
6.386
6.442
6.386
6.434
145,354
+0.01(+0.14%)
Mar 09, 2004
6.403
6.434
6.399
6.425
98,584
+0.01(+0.20%)
Mar 08, 2004
6.482
6.486
6.390
6.412
114,632
-0.05(-0.74%)
Mar 05, 2004
6.442
6.516
6.442
6.460
51,584
+0.02(+0.34%)
Mar 04, 2004
6.460
6.460
6.434
6.438
29,345
-0.02(-0.27%)
Mar 03, 2004
6.460
6.482
6.429
6.455
68,321
+0.01(+0.20%)
Mar 02, 2004
6.473
6.490
6.429
6.442
29,345
-0.03(-0.40%)
Mar 01, 2004
6.442
6.468
6.442
6.468
30,492
+0.03(+0.47%)
Feb 27, 2004
6.416
6.438
6.412
6.438
35,536
+0.04(+0.68%)
Feb 26, 2004
6.412
6.421
6.377
6.394
28,199
-0.01(-0.20%)
Feb 25, 2004
6.390
6.407
6.390
6.407
16,507
+0.04(+0.62%)
Feb 24, 2004
6.386
6.412
6.368
6.368
61,213
-0.01(-0.14%)
Feb 23, 2004
6.368
6.381
6.316
6.377
81,847
+0.01(+0.14%)
Feb 20, 2004
6.381
6.390
6.368
6.368
24,531
+0.01(+0.14%)
Feb 19, 2004
6.338
6.386
6.338
6.359
47,687
+0.03(+0.48%)
Feb 18, 2004
6.316
6.333
6.294
6.329
35,077
+0.04(+0.62%)
Feb 17, 2004
6.263
6.311
6.263
6.290
57,316
+0.00(+0.00%)
Feb 13, 2004
6.351
6.364
6.272
6.290
47,457
-0.06(-0.89%)
Feb 12, 2004
6.377
6.377
6.338
6.346
22,697
-0.03(-0.41%)
Feb 11, 2004
6.373
6.373
6.325
6.373
43,331
-0.02(-0.27%)
Feb 10, 2004
6.373
6.421
6.373
6.390
23,614
+0.03(+0.41%)
Feb 09, 2004
6.351
6.368
6.320
6.364
119,676
+0.00(+0.07%)
Feb 06, 2004
6.368
6.368
6.359
6.359
122,427
-0.01(-0.14%)
Feb 05, 2004
6.412
6.451
6.325
6.368
83,223
-0.04(-0.68%)
Feb 04, 2004
6.394
6.434
6.394
6.412
22,238
+0.03(+0.41%)
Feb 03, 2004
6.320
6.390
6.303
6.386
78,638
+0.07(+1.04%)
Feb 02, 2004
6.259
6.325
6.259
6.320
54,794
+0.02(+0.28%)
Jan 30, 2004
6.277
6.303
6.250
6.303
33,243
+0.03(+0.49%)
Jan 29, 2004
6.298
6.298
6.237
6.272
32,784
-0.02(-0.28%)
Jan 28, 2004
6.311
6.320
6.290
6.290
31,638
-0.01(-0.21%)
Jan 27, 2004
6.259
6.303
6.237
6.303
57,774
+0.04(+0.70%)
Jan 26, 2004
6.277
6.294
6.246
6.259
92,623
-0.01(-0.21%)
Jan 23, 2004
6.298
6.320
6.272
6.272
48,604
-0.01(-0.14%)
Jan 22, 2004
6.259
6.281
6.237
6.281
96,750
+0.03(+0.56%)
Jan 21, 2004
6.255
6.281
6.246
6.246
44,248
-0.01(-0.21%)
Jan 20, 2004
6.250
6.272
6.242
6.259
122,656
+0.01(+0.14%)
Jan 16, 2004
6.263
6.263
6.237
6.250
21,780
+0.00(+0.00%)
Jan 15, 2004
6.233
6.263
6.207
6.250
65,340
+0.03(+0.42%)
Jan 14, 2004
6.215
6.237
6.207
6.224
67,633
-0.01(-0.14%)
Jan 13, 2004
6.215
6.281
6.215
6.233
79,096
+0.03(+0.56%)
Jan 12, 2004
6.202
6.259
6.198
6.198
70,843
+0.01(+0.14%)
Jan 09, 2004
6.146
6.202
6.146
6.189
45,623
+0.05(+0.78%)
Jan 08, 2004
6.128
6.146
6.111
6.141
81,847
+0.02(+0.36%)
Jan 07, 2004
6.115
6.120
6.076
6.120
63,277
+0.03(+0.57%)
Jan 06, 2004
6.093
6.098
6.045
6.085
99,042
-0.01(-0.14%)
Jan 05, 2004
6.032
6.093
6.032
6.093
53,648
+0.07(+1.09%)
Jan 02, 2004
6.028
6.054
6.019
6.028
58,921
-0.02(-0.29%)
Dec 31, 2003
6.028
6.063
6.028
6.045
96,520
+0.03(+0.58%)
Dec 30, 2003
6.028
6.037
5.997
6.011
81,389
-0.03(-0.43%)
Dec 29, 2003
6.050
6.050
5.997
6.037
95,832
+0.00(+0.00%)
Dec 26, 2003
6.019
6.045
5.993
6.037
83,452
+0.04(+0.65%)
Dec 24, 2003
5.997
6.028
5.984
5.997
34,389
+0.01(+0.15%)
Dec 23, 2003
5.976
6.015
5.971
5.989
100,188
+0.00(+0.07%)
Dec 22, 2003
6.019
6.019
5.984
5.984
68,550
-0.03(-0.58%)
Dec 19, 2003
6.028
6.041
5.993
6.019
114,632
+0.00(+0.00%)
Dec 18, 2003
6.019
6.063
6.002
6.019
86,662
+0.00(+0.00%)
Dec 17, 2003
6.019
6.106
6.019
6.019
88,037
-0.02(-0.36%)
Dec 16, 2003
6.041
6.085
6.032
6.041
73,135
-0.02(-0.29%)
Dec 15, 2003
6.124
6.124
6.063
6.058
31,867
-0.05(-0.79%)
Dec 12, 2003
6.124
6.124
6.085
6.106
93,540
-0.01(-0.14%)
Dec 11, 2003
6.124
6.124
6.085
6.115
21,321
-0.01(-0.21%)
Dec 10, 2003
6.050
6.124
6.041
6.128
53,189
+0.04(+0.72%)
Dec 09, 2003
6.098
6.098
6.058
6.085
44,248
-0.01(-0.14%)
Dec 08, 2003
6.085
6.098
6.063
6.093
55,252
+0.03(+0.50%)
Dec 05, 2003
6.072
6.085
6.050
6.063
49,979
+0.01(+0.22%)
Dec 04, 2003
6.054
6.085
6.045
6.050
30,950
-0.01(-0.14%)
Dec 03, 2003
6.063
6.063
6.041
6.058
34,619
+0.01(+0.14%)
Dec 02, 2003
6.037
6.067
6.037
6.050
55,940
-0.00(-0.07%)
Dec 01, 2003
6.054
6.063
6.045
6.054
15,590
-0.00(-0.07%)
Nov 28, 2003
6.050
6.063
5.897
6.058
22,697
+0.02(+0.36%)
Nov 26, 2003
6.045
6.045
6.037
6.037
23,155
+0.03(+0.44%)
Nov 25, 2003
6.011
6.011
6.011
6.011
3,897
-0.01(-0.14%)
Nov 24, 2003
6.024
6.041
5.993
6.019
61,672
+0.04(+0.66%)
Nov 21, 2003
6.050
6.050
5.980
5.980
38,287
-0.06(-1.01%)
Nov 20, 2003
6.002
6.041
6.002
6.041
18,111
+0.05(+0.80%)
Nov 19, 2003
6.019
6.019
6.019
5.993
48,375
-0.01(-0.15%)
Nov 18, 2003
5.976
6.006
5.976
6.002
45,853
+0.02(+0.36%)
Nov 17, 2003
6.011
6.011
5.980
5.980
68,779
-0.02(-0.29%)
Nov 14, 2003
6.006
6.011
5.997
5.997
20,175
-0.02(-0.29%)
Nov 13, 2003
6.024
6.037
6.015
6.015
19,946
-0.01(-0.14%)
Nov 12, 2003
6.045
6.045
6.019
6.024
36,911
-0.05(-0.86%)
Nov 11, 2003
6.063
6.076
6.058
6.076
32,555
+0.03(+0.58%)
Nov 10, 2003
6.072
6.072
6.041
6.041
32,555
+0.00(+0.00%)
Nov 07, 2003
6.041
6.041
6.028
6.041
59,379
-0.02(-0.36%)
Nov 06, 2003
6.032
6.072
6.032
6.063
45,853
+0.00(+0.07%)
Nov 05, 2003
6.054
6.058
6.041
6.058
30,492
+0.00(+0.00%)
Nov 04, 2003
6.054
6.063
6.054
6.058
31,310
+0.03(+0.58%)
Nov 03, 2003
6.024
6.024
6.024
6.024
34,848
+0.03(+0.58%)
Oct 31, 2003
5.989
5.989
5.989
5.989
10,775
+0.01(+0.15%)
Oct 30, 2003
5.980
5.980
5.980
5.980
0
-0.02(-0.29%)
Oct 29, 2003
5.976
5.997
5.963
5.997
56,170
-0.00(-0.07%)
Oct 28, 2003
6.006
6.028
5.976
6.002
51,355
-0.00(-0.07%)
Oct 27, 2003
5.993
6.006
5.976
6.006
27,511
+0.02(+0.36%)
Oct 24, 2003
6.002
6.002
5.980
5.984
21,092
-0.03(-0.44%)
Oct 23, 2003
6.028
6.037
5.997
6.011
55,940
-0.00(-0.07%)
Oct 22, 2003
6.002
6.028
6.002
6.015
24,989
+0.05(+0.80%)
Oct 21, 2003
5.997
6.015
5.967
5.967
53,418
-0.04(-0.73%)
Oct 20, 2003
6.019
6.019
6.011
6.011
21,780
-0.00(-0.07%)
Oct 17, 2003
6.002
6.006
6.002
6.015
32,784
+0.02(+0.36%)
Oct 16, 2003
5.993
5.993
5.993
5.993
13,985
+0.02(+0.29%)
Oct 15, 2003
5.989
5.993
5.976
5.976
19,029
+0.01(+0.22%)
Oct 14, 2003
5.958
5.984
5.958
5.963
38,745
+0.01(+0.15%)
Oct 13, 2003
5.949
5.954
5.954
5.954
5,043
-0.01(-0.15%)
Oct 10, 2003
5.945
5.963
5.945
5.963
29,116
-0.00(-0.07%)
Oct 09, 2003
5.963
5.963
5.941
5.967
33,014
+0.00(+0.00%)
Oct 08, 2003
5.984
5.984
5.984
5.967
27,053
-0.01(-0.22%)
Oct 07, 2003
6.024
6.024
5.976
5.980
53,189
-0.04(-0.72%)
Oct 06, 2003
6.045
6.045
6.024
6.024
2,751
-0.01(-0.14%)
Oct 03, 2003
6.067
6.067
6.015
6.032
26,365
-0.06(-0.93%)
Oct 02, 2003
6.011
6.128
6.011
6.089
83,911
+0.04(+0.72%)
Oct 01, 2003
6.045
6.050
6.045
6.045
28,199
+0.03(+0.43%)
Sep 30, 2003
6.015
6.019
6.015
6.019
12,151
+0.02(+0.29%)
Sep 29, 2003
5.976
6.002
5.976
6.002
10,316
+0.06(+1.03%)
Sep 26, 2003
5.941
5.941
5.941
5.941
8,024
-0.03(-0.58%)
Sep 25, 2003
5.997
6.011
5.963
5.976
56,170
-0.01(-0.15%)
Sep 24, 2003
5.945
5.984
5.945
5.984
45,853
+0.04(+0.66%)
Sep 23, 2003
5.910
5.945
5.910
5.945
30,721
-0.01(-0.15%)
Sep 22, 2003
5.941
5.954
5.915
5.954
41,497
+0.03(+0.59%)
Sep 19, 2003
5.910
5.941
5.910
5.919
108,213
+0.01(+0.22%)
Sep 18, 2003
5.906
5.919
5.906
5.906
70,613
-0.00(-0.07%)
Sep 17, 2003
6.002
6.002
5.910
5.910
183,412
-0.00(-0.07%)
Sep 16, 2003
5.997
5.997
5.915
5.915
170,344
-0.10(-1.74%)
Sep 15, 2003
6.019
6.072
6.002
6.019
66,028
-0.04(-0.72%)
Sep 12, 2003
6.011
6.080
5.997
6.063
25,906
+0.00(+0.07%)
Sep 11, 2003
6.019
6.058
6.019
6.058
10,546
+0.05(+0.87%)
Sep 10, 2003
5.997
6.041
5.997
6.006
33,243
-0.11(-1.85%)
Sep 09, 2003
6.133
6.137
6.115
6.120
24,072
-0.02(-0.36%)
Sep 08, 2003
6.063
6.150
6.063
6.141
24,531
+0.04(+0.72%)
Sep 05, 2003
6.067
6.102
6.067
6.098
6,190
+0.03(+0.50%)
Sep 04, 2003
6.041
6.067
6.028
6.067
27,741
+0.03(+0.58%)
Sep 03, 2003
6.032
6.072
6.028
6.032
39,204
+0.00(+0.00%)
Sep 02, 2003
6.028
6.037
5.997
6.032
29,345
+0.01(+0.22%)
Aug 29, 2003
6.015
6.032
6.015
6.019
19,716
+0.01(+0.15%)
Aug 28, 2003
5.993
6.011
5.958
6.011
40,350
-0.01(-0.22%)
Aug 27, 2003
6.019
6.028
5.989
6.024
18,570
+0.01(+0.15%)
Aug 26, 2003
6.006
6.024
5.976
6.015
40,579
+0.00(+0.07%)
Aug 25, 2003
6.024
6.041
6.006
6.011
19,029
+0.03(+0.51%)
Aug 22, 2003
6.002
6.011
5.976
5.980
55,023
-0.03(-0.51%)
Aug 21, 2003
6.019
6.019
5.997
6.011
55,023
+0.00(+0.00%)
Aug 20, 2003
6.063
6.089
6.011
6.011
56,628
-0.06(-0.93%)
Aug 19, 2003
6.076
6.085
6.028
6.067
39,433
+0.00(+0.07%)
Aug 18, 2003
6.019
6.063
6.006
6.063
35,077
+0.02(+0.36%)
Aug 15, 2003
6.006
6.041
6.006
6.041
2,292
+0.08(+1.32%)
Aug 14, 2003
6.067
6.067
5.928
5.963
75,428
-0.10(-1.73%)
Aug 13, 2003
6.063
6.072
6.024
6.067
21,550
+0.01(+0.22%)
Aug 12, 2003
6.045
6.054
6.011
6.054
50,896
+0.03(+0.43%)
Aug 11, 2003
5.997
6.041
5.993
6.028
20,863
-0.01(-0.14%)
Aug 08, 2003
6.019
6.041
6.006
6.037
12,838
+0.03(+0.44%)
Aug 07, 2003
6.041
6.041
5.967
6.011
40,809
-0.02(-0.29%)
Aug 06, 2003
6.024
6.045
6.011
6.028
42,414
-0.01(-0.22%)
Aug 05, 2003
6.063
6.085
6.037
6.041
24,072
-0.04(-0.72%)
Aug 04, 2003
6.150
6.150
5.997
6.085
37,599
-0.02(-0.36%)
Aug 01, 2003
6.063
6.111
6.041
6.106
41,497
+0.01(+0.21%)
Jul 31, 2003
6.146
6.146
6.093
6.093
16,965
-0.05(-0.85%)
Jul 30, 2003
6.098
6.146
6.093
6.146
29,345
+0.05(+0.79%)
Jul 29, 2003
6.124
6.124
6.063
6.098
75,428
+0.01(+0.22%)
Jul 28, 2003
6.146
6.146
6.054
6.085
64,882
-0.06(-0.92%)
Jul 25, 2003
6.111
6.163
6.111
6.141
30,263
+0.03(+0.50%)
Jul 24, 2003
6.198
6.207
6.106
6.111
79,325
-0.07(-1.13%)
Jul 23, 2003
6.255
6.290
6.159
6.181
127,471
-0.10(-1.67%)
Jul 22, 2003
6.338
6.338
6.259
6.285
58,691
-0.05(-0.76%)
Jul 21, 2003
6.333
6.368
6.333
6.333
32,097
-0.05(-0.82%)
Jul 18, 2003
6.394
6.394
6.325
6.386
20,863
+0.00(+0.00%)
Jul 17, 2003
6.399
6.412
6.346
6.386
35,306
-0.01(-0.14%)
Jul 16, 2003
6.421
6.421
6.368
6.394
22,926
-0.02(-0.34%)
Jul 15, 2003
6.447
6.447
6.412
6.416
62,360
-0.02(-0.34%)
Jul 14, 2003
6.434
6.447
6.434
6.438
14,672
+0.03(+0.41%)
Jul 11, 2003
6.412
6.425
6.412
6.412
12,609
+0.00(+0.07%)
Jul 10, 2003
6.412
6.416
6.403
6.407
21,321
+0.00(+0.07%)
Jul 09, 2003
6.455
6.455
6.403
6.403
8,712
-0.03(-0.47%)
Jul 08, 2003
6.477
6.477
6.425
6.434
10,546
-0.04(-0.67%)
Jul 07, 2003
6.508
6.508
6.434
6.477
47,228
-0.03(-0.47%)
Jul 03, 2003
6.499
6.521
6.495
6.508
26,365
-0.01(-0.20%)
Jul 02, 2003
6.499
6.521
6.477
6.521
26,824
+0.02(+0.34%)
Jul 01, 2003
6.473
6.499
6.460
6.499
95,832
+0.03(+0.40%)
Jun 30, 2003
6.434
6.473
6.434
6.473
52,731
+0.01(+0.20%)
Jun 27, 2003
6.368
6.473
6.368
6.460
99,042
+0.09(+1.44%)
Jun 26, 2003
6.346
6.368
6.346
6.368
19,029
+0.04(+0.69%)
Jun 25, 2003
6.333
6.386
6.285
6.325
111,422
-0.05(-0.75%)
Jun 24, 2003
6.342
6.373
6.333
6.373
28,428
+0.05(+0.76%)
Jun 23, 2003
6.355
6.373
6.320
6.325
31,638
-0.02(-0.34%)
Jun 20, 2003
6.342
6.351
6.320
6.346
57,316
-0.00(-0.07%)
Jun 19, 2003
6.429
6.468
6.346
6.351
65,799
-0.08(-1.22%)
Jun 18, 2003
6.421
6.438
6.394
6.429
27,970
-0.00(-0.07%)
Jun 17, 2003
6.416
6.455
6.416
6.434
51,584
+0.00(+0.00%)
Jun 16, 2003
6.403
6.473
6.403
6.434
61,213
+0.02(+0.34%)
Jun 13, 2003
6.403
6.442
6.373
6.412
77,491
+0.02(+0.34%)
Jun 12, 2003
6.381
6.407
6.373
6.390
53,877
+0.02(+0.34%)
Jun 11, 2003
6.368
6.399
6.355
6.368
42,414
+0.02(+0.34%)
Jun 10, 2003
6.373
6.399
6.346
6.346
36,682
-0.02(-0.27%)
Jun 09, 2003
6.390
6.394
6.346
6.364
92,164
-0.03(-0.55%)
Jun 06, 2003
6.412
6.412
6.394
6.399
5,731
+0.01(+0.14%)
Jun 05, 2003
6.434
6.434
6.377
6.390
49,979
+0.00(+0.00%)
Jun 04, 2003
6.346
6.390
6.307
6.390
37,370
+0.01(+0.21%)
Jun 03, 2003
6.325
6.412
6.325
6.377
21,321
+0.03(+0.41%)
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.