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
AllianceBernstein National Municipal Income Fund, Inc.
(NY:
AFB
)
10.88
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 2:08 PM EDT, Jun 10, 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 (%)
Jun 30, 2006
7.399
7.507
7.399
7.474
59,054
+0.03(+0.44%)
Jun 29, 2006
7.394
7.441
7.389
7.441
34,712
+0.03(+0.38%)
Jun 28, 2006
7.394
7.441
7.389
7.413
65,615
-0.02(-0.25%)
Jun 27, 2006
7.469
7.502
7.399
7.432
125,305
-0.06(-0.76%)
Jun 26, 2006
7.479
7.529
7.465
7.488
87,417
-0.01(-0.13%)
Jun 23, 2006
7.507
7.521
7.474
7.498
64,980
+0.00(+0.00%)
Jun 22, 2006
7.521
7.536
7.455
7.498
85,723
-0.02(-0.25%)
Jun 21, 2006
7.512
7.545
7.502
7.517
56,302
+0.01(+0.19%)
Jun 20, 2006
7.540
7.550
7.488
7.502
52,704
-0.04(-0.56%)
Jun 19, 2006
7.488
7.545
7.484
7.545
119,378
+0.02(+0.25%)
Jun 16, 2006
7.484
7.531
7.441
7.526
53,974
+0.05(+0.63%)
Jun 15, 2006
7.455
7.479
7.427
7.479
135,464
+0.00(+0.06%)
Jun 14, 2006
7.446
7.488
7.446
7.474
74,717
+0.01(+0.19%)
Jun 13, 2006
7.488
7.512
7.460
7.460
73,447
-0.04(-0.50%)
Jun 12, 2006
7.469
7.521
7.469
7.498
98,212
-0.04(-0.50%)
Jun 09, 2006
7.498
7.588
7.498
7.536
80,643
+0.00(+0.06%)
Jun 08, 2006
7.488
7.531
7.465
7.531
84,665
+0.01(+0.13%)
Jun 07, 2006
7.536
7.550
7.498
7.521
81,278
-0.07(-0.87%)
Jun 06, 2006
7.498
7.592
7.488
7.588
114,510
+0.04(+0.50%)
Jun 05, 2006
7.559
7.569
7.512
7.550
64,980
+0.01(+0.13%)
Jun 02, 2006
7.512
7.559
7.512
7.540
60,112
+0.00(+0.06%)
Jun 01, 2006
7.469
7.550
7.465
7.536
64,345
+0.04(+0.50%)
May 31, 2006
7.455
7.507
7.455
7.498
75,987
-0.01(-0.13%)
May 30, 2006
7.474
7.526
7.469
7.507
56,514
+0.01(+0.13%)
May 26, 2006
7.465
7.502
7.457
7.498
62,440
+0.06(+0.76%)
May 25, 2006
7.432
7.502
7.404
7.441
86,358
-0.01(-0.13%)
May 24, 2006
7.479
7.484
7.432
7.450
80,855
-0.03(-0.38%)
May 23, 2006
7.479
7.479
7.450
7.479
50,799
+0.00(+0.00%)
May 22, 2006
7.469
7.484
7.436
7.479
69,849
-0.01(-0.13%)
May 19, 2006
7.488
7.493
7.446
7.488
51,222
+0.05(+0.70%)
May 18, 2006
7.484
7.488
7.436
7.436
93,767
-0.02(-0.25%)
May 17, 2006
7.512
7.521
7.432
7.455
87,628
-0.05(-0.69%)
May 16, 2006
7.479
7.531
7.479
7.507
90,592
+0.03(+0.44%)
May 15, 2006
7.474
7.498
7.441
7.474
55,244
+0.00(+0.00%)
May 12, 2006
7.460
7.479
7.427
7.474
48,259
-0.01(-0.13%)
May 11, 2006
7.474
7.503
7.455
7.484
47,836
-0.02(-0.31%)
May 10, 2006
7.498
7.536
7.460
7.507
88,052
+0.03(+0.44%)
May 09, 2006
7.512
7.531
7.474
7.474
60,747
-0.03(-0.44%)
May 08, 2006
7.521
7.540
7.479
7.507
64,345
-0.01(-0.19%)
May 05, 2006
7.460
7.521
7.460
7.521
40,639
+0.06(+0.82%)
May 04, 2006
7.512
7.550
7.450
7.460
109,853
-0.07(-0.88%)
May 03, 2006
7.521
7.611
7.493
7.526
87,205
-0.05(-0.62%)
May 02, 2006
7.564
7.616
7.545
7.573
115,145
+0.00(+0.00%)
May 01, 2006
7.521
7.573
7.521
7.573
57,360
+0.01(+0.19%)
Apr 28, 2006
7.512
7.559
7.507
7.559
61,170
+0.04(+0.57%)
Apr 27, 2006
7.498
7.536
7.493
7.517
84,030
+0.01(+0.13%)
Apr 26, 2006
7.536
7.545
7.488
7.507
96,730
-0.02(-0.31%)
Apr 25, 2006
7.526
7.531
7.498
7.531
53,550
+0.02(+0.31%)
Apr 24, 2006
7.493
7.545
7.474
7.507
77,045
+0.01(+0.19%)
Apr 21, 2006
7.521
7.521
7.465
7.493
58,842
+0.01(+0.13%)
Apr 20, 2006
7.469
7.488
7.455
7.484
65,615
+0.00(+0.00%)
Apr 19, 2006
7.455
7.484
7.436
7.484
65,404
+0.02(+0.25%)
Apr 18, 2006
7.441
7.465
7.407
7.465
40,851
+0.04(+0.57%)
Apr 17, 2006
7.460
7.460
7.380
7.422
109,641
-0.00(-0.06%)
Apr 13, 2006
7.441
7.455
7.394
7.427
73,870
-0.01(-0.19%)
Apr 12, 2006
7.432
7.441
7.394
7.441
91,227
+0.02(+0.32%)
Apr 11, 2006
7.422
7.465
7.408
7.417
95,672
-0.03(-0.44%)
Apr 10, 2006
7.465
7.488
7.413
7.450
59,900
-0.03(-0.38%)
Apr 07, 2006
7.465
7.497
7.465
7.479
102,445
-0.01(-0.13%)
Apr 06, 2006
7.512
7.526
7.479
7.488
73,447
+0.00(+0.00%)
Apr 05, 2006
7.479
7.521
7.469
7.488
62,864
-0.03(-0.44%)
Apr 04, 2006
7.526
7.533
7.465
7.521
103,292
+0.00(+0.00%)
Apr 03, 2006
7.517
7.536
7.493
7.521
56,302
+0.01(+0.19%)
Mar 31, 2006
7.550
7.550
7.493
7.507
72,812
+0.01(+0.13%)
Mar 30, 2006
7.536
7.559
7.498
7.498
84,242
-0.04(-0.56%)
Mar 29, 2006
7.488
7.540
7.417
7.540
112,393
+0.03(+0.44%)
Mar 28, 2006
7.521
7.531
7.432
7.507
66,462
+0.04(+0.57%)
Mar 27, 2006
7.517
7.559
7.465
7.465
118,320
-0.09(-1.13%)
Mar 24, 2006
7.606
7.630
7.498
7.550
104,773
-0.09(-1.18%)
Mar 23, 2006
7.536
7.639
7.488
7.639
304,584
+0.15(+1.95%)
Mar 22, 2006
7.436
7.493
7.422
7.493
83,818
+0.04(+0.51%)
Mar 21, 2006
7.417
7.455
7.417
7.455
72,812
+0.03(+0.38%)
Mar 20, 2006
7.460
7.474
7.417
7.427
79,374
-0.00(-0.06%)
Mar 17, 2006
7.432
7.465
7.403
7.432
76,834
+0.00(+0.00%)
Mar 16, 2006
7.370
7.432
7.344
7.432
71,542
+0.08(+1.09%)
Mar 15, 2006
7.323
7.389
7.323
7.351
73,235
-0.02(-0.26%)
Mar 14, 2006
7.375
7.403
7.370
7.370
40,851
-0.01(-0.13%)
Mar 13, 2006
7.370
7.413
7.370
7.380
79,797
+0.00(+0.06%)
Mar 10, 2006
7.375
7.436
7.370
7.375
102,657
-0.02(-0.26%)
Mar 09, 2006
7.361
7.432
7.347
7.394
106,678
+0.02(+0.32%)
Mar 08, 2006
7.356
7.403
7.332
7.370
72,812
+0.01(+0.19%)
Mar 07, 2006
7.370
7.399
7.313
7.356
68,367
-0.02(-0.32%)
Mar 06, 2006
7.394
7.432
7.380
7.380
51,857
-0.03(-0.38%)
Mar 03, 2006
7.432
7.460
7.375
7.408
42,544
-0.05(-0.70%)
Mar 02, 2006
7.427
7.460
7.422
7.460
55,244
+0.00(+0.06%)
Mar 01, 2006
7.422
7.488
7.422
7.455
69,425
-0.03(-0.44%)
Feb 28, 2006
7.455
7.502
7.455
7.488
88,052
+0.03(+0.44%)
Feb 27, 2006
7.521
7.536
7.436
7.455
113,875
-0.05(-0.69%)
Feb 24, 2006
7.460
7.507
7.460
7.507
85,088
+0.03(+0.44%)
Feb 23, 2006
7.441
7.474
7.418
7.474
111,546
+0.03(+0.44%)
Feb 22, 2006
7.417
7.441
7.394
7.441
145,624
+0.02(+0.32%)
Feb 21, 2006
7.380
7.417
7.375
7.417
113,240
+0.02(+0.26%)
Feb 17, 2006
7.370
7.399
7.351
7.399
87,417
+0.05(+0.64%)
Feb 16, 2006
7.337
7.394
7.309
7.351
91,438
+0.02(+0.32%)
Feb 15, 2006
7.276
7.328
7.276
7.328
50,587
+0.05(+0.65%)
Feb 14, 2006
7.280
7.318
7.228
7.280
153,033
-0.04(-0.51%)
Feb 13, 2006
7.313
7.342
7.271
7.318
62,864
+0.01(+0.19%)
Feb 10, 2006
7.323
7.356
7.304
7.304
43,179
-0.02(-0.26%)
Feb 09, 2006
7.347
7.356
7.304
7.323
70,060
-0.02(-0.32%)
Feb 08, 2006
7.266
7.389
7.266
7.347
62,229
+0.05(+0.71%)
Feb 07, 2006
7.252
7.318
7.214
7.295
121,283
+0.00(+0.00%)
Feb 06, 2006
7.342
7.347
7.257
7.295
73,024
-0.00(-0.06%)
Feb 03, 2006
7.375
7.375
7.181
7.299
159,382
-0.08(-1.03%)
Feb 02, 2006
7.384
7.394
7.328
7.375
110,488
-0.06(-0.76%)
Feb 01, 2006
7.479
7.479
7.380
7.432
99,270
-0.05(-0.69%)
Jan 31, 2006
7.484
7.488
7.441
7.484
86,570
+0.03(+0.44%)
Jan 30, 2006
7.408
7.450
7.375
7.450
79,374
+0.04(+0.57%)
Jan 27, 2006
7.441
7.521
7.361
7.408
108,160
-0.03(-0.44%)
Jan 26, 2006
7.531
7.531
7.351
7.441
136,523
-0.07(-0.94%)
Jan 25, 2006
7.455
7.540
7.455
7.512
114,086
-0.02(-0.25%)
Jan 24, 2006
7.465
7.536
7.465
7.531
127,421
+0.06(+0.82%)
Jan 23, 2006
7.432
7.484
7.408
7.469
121,706
+0.04(+0.51%)
Jan 20, 2006
7.318
7.432
7.318
7.432
108,160
+0.07(+0.96%)
Jan 19, 2006
7.304
7.384
7.303
7.361
96,307
+0.03(+0.45%)
Jan 18, 2006
7.290
7.337
7.290
7.328
70,272
+0.01(+0.13%)
Jan 17, 2006
7.304
7.318
7.257
7.318
70,907
+0.00(+0.00%)
Jan 13, 2006
7.276
7.323
7.276
7.318
73,870
+0.01(+0.13%)
Jan 12, 2006
7.271
7.336
7.266
7.309
104,138
+0.00(+0.00%)
Jan 11, 2006
7.285
7.342
7.257
7.309
159,171
-0.05(-0.71%)
Jan 10, 2006
7.351
7.361
7.328
7.361
71,965
+0.01(+0.13%)
Jan 09, 2006
7.285
7.361
7.285
7.351
123,611
+0.03(+0.45%)
Jan 06, 2006
7.347
7.380
7.295
7.318
126,575
-0.04(-0.58%)
Jan 05, 2006
7.285
7.365
7.280
7.361
96,730
+0.04(+0.58%)
Jan 04, 2006
7.266
7.318
7.262
7.318
74,505
+0.05(+0.65%)
Jan 03, 2006
7.238
7.276
7.238
7.271
94,402
+0.00(+0.07%)
Dec 30, 2005
7.262
7.299
7.228
7.266
147,318
-0.06(-0.77%)
Dec 29, 2005
7.342
7.342
7.290
7.323
98,212
-0.02(-0.26%)
Dec 28, 2005
7.304
7.347
7.295
7.342
40,851
+0.05(+0.71%)
Dec 27, 2005
7.309
7.313
7.257
7.290
72,812
-0.00(-0.06%)
Dec 23, 2005
7.276
7.313
7.258
7.295
55,455
-0.00(-0.06%)
Dec 22, 2005
7.337
7.356
7.290
7.299
93,132
-0.04(-0.52%)
Dec 21, 2005
7.290
7.342
7.257
7.337
64,134
+0.02(+0.32%)
Dec 20, 2005
7.257
7.313
7.257
7.313
66,250
+0.02(+0.32%)
Dec 19, 2005
7.304
7.342
7.257
7.290
54,185
-0.03(-0.45%)
Dec 16, 2005
7.337
7.337
7.290
7.323
63,075
+0.00(+0.00%)
Dec 15, 2005
7.337
7.337
7.276
7.323
65,615
+0.06(+0.85%)
Dec 14, 2005
7.243
7.266
7.238
7.262
45,296
-0.00(-0.06%)
Dec 13, 2005
7.252
7.271
7.224
7.266
87,205
+0.02(+0.26%)
Dec 12, 2005
7.257
7.276
7.224
7.247
84,453
-0.04(-0.52%)
Dec 09, 2005
7.304
7.304
7.260
7.285
60,535
+0.00(+0.00%)
Dec 08, 2005
7.276
7.295
7.262
7.285
47,836
+0.01(+0.13%)
Dec 07, 2005
7.228
7.290
7.224
7.276
61,170
-0.03(-0.45%)
Dec 06, 2005
7.309
7.313
7.285
7.309
68,790
+0.01(+0.19%)
Dec 05, 2005
7.243
7.295
7.243
7.295
59,477
+0.04(+0.59%)
Dec 02, 2005
7.228
7.347
7.205
7.252
49,106
-0.01(-0.20%)
Dec 01, 2005
7.181
7.280
7.129
7.266
120,436
+0.03(+0.46%)
Nov 30, 2005
7.238
7.243
7.212
7.233
34,501
-0.01(-0.13%)
Nov 29, 2005
7.243
7.268
7.219
7.243
68,367
+0.00(+0.07%)
Nov 28, 2005
7.186
7.252
7.186
7.238
52,492
+0.04(+0.59%)
Nov 25, 2005
7.158
7.195
7.139
7.195
25,399
+0.08(+1.13%)
Nov 23, 2005
7.087
7.125
7.064
7.115
75,352
+0.03(+0.40%)
Nov 22, 2005
7.096
7.129
7.077
7.087
62,652
-0.01(-0.13%)
Nov 21, 2005
7.087
7.139
7.049
7.096
51,222
+0.03(+0.47%)
Nov 18, 2005
7.068
7.087
7.044
7.063
45,931
-0.00(-0.07%)
Nov 17, 2005
7.021
7.077
7.016
7.068
46,777
+0.06(+0.88%)
Nov 16, 2005
6.992
7.016
6.959
7.006
57,784
+0.05(+0.75%)
Nov 15, 2005
6.978
6.978
6.932
6.954
34,712
+0.00(+0.00%)
Nov 14, 2005
7.016
7.016
6.912
6.954
102,233
-0.06(-0.81%)
Nov 11, 2005
6.992
7.039
6.987
7.011
81,702
+0.07(+0.95%)
Nov 10, 2005
6.945
6.987
6.945
6.945
43,391
-0.02(-0.34%)
Nov 09, 2005
7.068
7.068
6.964
6.969
49,106
-0.06(-0.81%)
Nov 08, 2005
7.063
7.063
7.006
7.025
85,723
+0.01(+0.13%)
Nov 07, 2005
6.978
7.016
6.969
7.016
120,225
+0.05(+0.68%)
Nov 04, 2005
6.931
6.969
6.910
6.969
62,229
+0.06(+0.82%)
Nov 03, 2005
6.926
6.969
6.907
6.912
167,002
-0.03(-0.48%)
Nov 02, 2005
6.973
7.006
6.936
6.945
118,320
-0.07(-0.94%)
Nov 01, 2005
6.983
7.016
6.965
7.011
61,170
+0.03(+0.41%)
Oct 31, 2005
6.954
6.983
6.954
6.983
66,039
+0.01(+0.20%)
Oct 28, 2005
6.964
6.992
6.948
6.969
37,464
+0.00(+0.07%)
Oct 27, 2005
6.973
6.983
6.902
6.964
101,598
-0.01(-0.14%)
Oct 26, 2005
7.011
7.011
6.954
6.973
83,607
-0.00(-0.07%)
Oct 25, 2005
7.021
7.054
6.936
6.978
209,124
-0.05(-0.74%)
Oct 24, 2005
7.035
7.049
6.969
7.030
73,870
-0.00(-0.07%)
Oct 21, 2005
7.082
7.087
7.006
7.035
110,065
+0.00(+0.00%)
Oct 20, 2005
6.959
7.058
6.959
7.035
164,251
+0.08(+1.09%)
Oct 19, 2005
6.936
6.969
6.917
6.959
68,367
-0.00(-0.07%)
Oct 18, 2005
6.987
6.987
6.926
6.964
67,520
+0.01(+0.14%)
Oct 17, 2005
6.940
6.969
6.940
6.954
71,330
+0.00(+0.00%)
Oct 14, 2005
6.969
6.973
6.926
6.954
87,205
+0.03(+0.41%)
Oct 13, 2005
7.011
7.011
6.917
6.926
159,594
-0.09(-1.21%)
Oct 12, 2005
7.077
7.087
7.011
7.011
117,473
-0.08(-1.13%)
Oct 11, 2005
7.082
7.120
7.068
7.091
96,942
+0.00(+0.00%)
Oct 10, 2005
7.115
7.124
7.091
7.091
68,579
-0.02(-0.33%)
Oct 07, 2005
7.134
7.157
7.115
7.115
148,164
-0.05(-0.73%)
Oct 06, 2005
7.181
7.219
7.155
7.167
172,717
-0.06(-0.85%)
Oct 05, 2005
7.276
7.276
7.210
7.228
64,769
-0.05(-0.65%)
Oct 04, 2005
7.262
7.276
7.243
7.276
56,302
+0.02(+0.33%)
Oct 03, 2005
7.276
7.276
7.238
7.252
56,514
+0.00(+0.07%)
Sep 30, 2005
7.233
7.276
7.228
7.247
65,615
+0.00(+0.07%)
Sep 29, 2005
7.214
7.243
7.186
7.243
59,477
+0.04(+0.52%)
Sep 28, 2005
7.200
7.224
7.134
7.205
65,404
+0.02(+0.33%)
Sep 27, 2005
7.162
7.228
7.155
7.181
178,221
-0.00(-0.07%)
Sep 26, 2005
7.181
7.228
7.153
7.186
105,620
+0.00(+0.07%)
Sep 23, 2005
7.181
7.299
7.162
7.181
124,670
-0.08(-1.04%)
Sep 22, 2005
7.285
7.328
7.252
7.257
222,670
-0.04(-0.58%)
Sep 21, 2005
7.309
7.337
7.290
7.299
99,693
+0.00(+0.06%)
Sep 20, 2005
7.394
7.394
7.280
7.295
109,430
-0.00(-0.06%)
Sep 19, 2005
7.337
7.337
7.285
7.299
53,127
+0.00(+0.00%)
Sep 16, 2005
7.323
7.337
7.295
7.299
27,516
-0.03(-0.45%)
Sep 15, 2005
7.389
7.389
7.276
7.332
73,659
-0.05(-0.64%)
Sep 14, 2005
7.394
7.416
7.347
7.380
101,810
+0.01(+0.19%)
Sep 13, 2005
7.332
7.394
7.332
7.365
100,328
+0.01(+0.13%)
Sep 12, 2005
7.370
7.384
7.328
7.356
125,940
-0.01(-0.19%)
Sep 09, 2005
7.370
7.399
7.347
7.370
79,585
+0.00(+0.06%)
Sep 08, 2005
7.417
7.417
7.337
7.365
124,035
-0.05(-0.64%)
Sep 07, 2005
7.417
7.417
7.347
7.413
139,698
+0.00(+0.00%)
Sep 06, 2005
7.465
7.465
7.337
7.413
186,899
+0.07(+0.90%)
Sep 02, 2005
7.332
7.361
7.318
7.347
128,480
+0.01(+0.19%)
Sep 01, 2005
7.347
7.347
7.304
7.332
78,315
+0.03(+0.39%)
Aug 31, 2005
7.332
7.342
7.285
7.304
112,605
-0.01(-0.13%)
Aug 30, 2005
7.262
7.318
7.262
7.313
134,194
+0.03(+0.39%)
Aug 29, 2005
7.280
7.313
7.262
7.285
99,905
+0.02(+0.33%)
Aug 26, 2005
7.295
7.304
7.252
7.262
80,643
-0.03(-0.45%)
Aug 25, 2005
7.295
7.313
7.262
7.295
100,752
+0.02(+0.26%)
Aug 24, 2005
7.276
7.299
7.257
7.276
73,870
+0.00(+0.00%)
Aug 23, 2005
7.247
7.299
7.247
7.276
92,708
+0.01(+0.20%)
Aug 22, 2005
7.210
7.285
7.210
7.262
60,747
+0.03(+0.46%)
Aug 19, 2005
7.247
7.257
7.205
7.228
99,270
+0.01(+0.20%)
Aug 18, 2005
7.228
7.238
7.205
7.214
53,550
+0.01(+0.20%)
Aug 17, 2005
7.228
7.228
7.181
7.200
106,678
-0.00(-0.07%)
Aug 16, 2005
7.181
7.205
7.153
7.205
102,445
+0.06(+0.86%)
Aug 15, 2005
7.143
7.181
7.134
7.143
69,425
-0.01(-0.20%)
Aug 12, 2005
7.148
7.191
7.134
7.158
75,987
+0.00(+0.07%)
Aug 11, 2005
7.148
7.181
7.125
7.153
84,877
+0.02(+0.33%)
Aug 10, 2005
7.153
7.153
7.129
7.129
78,950
-0.01(-0.13%)
Aug 09, 2005
7.176
7.181
7.129
7.139
79,797
-0.02(-0.26%)
Aug 08, 2005
7.120
7.200
7.115
7.158
146,471
+0.01(+0.20%)
Aug 05, 2005
7.172
7.210
7.129
7.143
78,739
-0.05(-0.72%)
Aug 04, 2005
7.228
7.228
7.181
7.195
66,885
-0.01(-0.13%)
Aug 03, 2005
7.139
7.224
7.139
7.205
77,257
-0.02(-0.33%)
Aug 02, 2005
7.181
7.228
7.181
7.228
109,641
+0.04(+0.53%)
Aug 01, 2005
7.205
7.205
7.167
7.191
46,354
+0.02(+0.33%)
Jul 29, 2005
7.181
7.186
7.162
7.167
96,730
+0.00(+0.07%)
Jul 28, 2005
7.125
7.181
7.125
7.162
54,397
+0.02(+0.33%)
Jul 27, 2005
7.158
7.158
7.125
7.139
107,948
-0.02(-0.26%)
Jul 26, 2005
7.143
7.158
7.125
7.158
112,816
+0.02(+0.26%)
Jul 25, 2005
7.129
7.153
7.125
7.139
101,598
+0.00(+0.00%)
Jul 22, 2005
7.153
7.153
7.106
7.139
106,890
+0.01(+0.13%)
Jul 21, 2005
7.148
7.153
7.101
7.129
82,548
+0.00(+0.00%)
Jul 20, 2005
7.134
7.143
7.115
7.129
67,097
-0.01(-0.20%)
Jul 19, 2005
7.087
7.148
7.087
7.143
61,594
+0.03(+0.47%)
Jul 18, 2005
7.153
7.158
7.110
7.110
119,378
-0.03(-0.46%)
Jul 15, 2005
7.120
7.158
7.120
7.143
55,667
+0.00(+0.07%)
Jul 14, 2005
7.115
7.143
7.115
7.139
65,404
+0.01(+0.20%)
Jul 13, 2005
7.120
7.129
7.082
7.125
89,110
+0.02(+0.27%)
Jul 12, 2005
7.087
7.115
7.073
7.106
84,665
+0.02(+0.27%)
Jul 11, 2005
7.073
7.096
7.051
7.087
156,631
+0.01(+0.13%)
Jul 08, 2005
7.063
7.091
7.058
7.077
99,905
+0.00(+0.07%)
Jul 07, 2005
7.058
7.087
7.053
7.073
149,011
-0.01(-0.13%)
Jul 06, 2005
7.039
7.082
7.025
7.082
132,290
+0.02(+0.33%)
Jul 05, 2005
7.073
7.087
7.058
7.058
121,918
-0.03(-0.40%)
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.