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
BlackRock MuniVest Fund, Inc.
(NY:
MVF
)
6.950
+0.050 (+0.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2011
7.195
7.301
7.119
7.217
106,118
+0.08(+1.06%)
Jun 29, 2011
7.308
7.331
7.142
7.142
110,721
-0.14(-1.87%)
Jun 28, 2011
7.286
7.323
7.240
7.278
117,543
+0.03(+0.40%)
Jun 27, 2011
7.187
7.255
7.157
7.249
89,464
+0.04(+0.54%)
Jun 24, 2011
7.278
7.286
7.157
7.210
129,787
-0.05(-0.62%)
Jun 23, 2011
7.187
7.255
7.157
7.255
86,957
+0.08(+1.05%)
Jun 22, 2011
7.202
7.233
7.165
7.180
60,692
-0.02(-0.21%)
Jun 21, 2011
7.074
7.195
7.066
7.195
78,106
+0.15(+2.15%)
Jun 20, 2011
7.097
7.104
7.021
7.044
86,385
+0.01(+0.11%)
Jun 17, 2011
7.104
7.104
7.013
7.036
128,462
-0.06(-0.85%)
Jun 16, 2011
7.104
7.127
7.051
7.097
76,710
+0.02(+0.22%)
Jun 15, 2011
7.119
7.157
7.066
7.081
77,330
-0.06(-0.86%)
Jun 14, 2011
7.187
7.202
7.066
7.142
83,685
-0.02(-0.21%)
Jun 13, 2011
7.119
7.218
7.116
7.157
104,702
-0.05(-0.73%)
Jun 10, 2011
7.210
7.233
7.142
7.210
142,463
+0.03(+0.42%)
Jun 09, 2011
7.323
7.323
7.172
7.180
152,934
-0.16(-2.14%)
Jun 08, 2011
7.331
7.346
7.263
7.337
65,069
+0.02(+0.29%)
Jun 07, 2011
7.263
7.376
7.240
7.316
125,089
+0.05(+0.62%)
Jun 06, 2011
7.240
7.270
7.218
7.270
163,848
+0.05(+0.73%)
Jun 03, 2011
7.157
7.218
7.157
7.218
77,740
+0.14(+1.92%)
May 24, 2011
7.097
7.104
7.051
7.081
81,048
+0.00(+0.00%)
May 23, 2011
7.081
7.089
7.021
7.081
141,437
+0.02(+0.32%)
May 20, 2011
7.006
7.142
7.006
7.059
165,912
+0.05(+0.65%)
May 19, 2011
7.051
7.097
7.013
7.013
107,104
-0.06(-0.85%)
May 18, 2011
7.149
7.157
7.021
7.074
171,857
-0.06(-0.85%)
May 17, 2011
7.134
7.149
7.097
7.134
69,295
-0.02(-0.32%)
May 16, 2011
7.127
7.165
7.081
7.157
53,444
+0.00(+0.00%)
May 13, 2011
7.081
7.157
7.006
7.157
122,501
+0.11(+1.50%)
May 12, 2011
7.104
7.127
7.021
7.051
110,509
-0.08(-1.17%)
May 11, 2011
7.044
7.134
7.029
7.134
93,737
+0.11(+1.61%)
May 10, 2011
6.998
7.036
6.951
7.021
125,156
+0.02(+0.35%)
May 09, 2011
6.983
6.997
6.923
6.997
86,891
+0.02(+0.30%)
May 06, 2011
6.953
7.029
6.930
6.976
32,895
+0.02(+0.33%)
May 05, 2011
6.938
6.976
6.923
6.953
80,234
+0.02(+0.22%)
May 04, 2011
6.893
6.945
6.893
6.938
60,367
+0.05(+0.77%)
May 03, 2011
6.923
6.968
6.870
6.885
91,556
+0.01(+0.11%)
May 02, 2011
6.893
6.893
6.877
6.877
115,425
-0.06(-0.87%)
Apr 29, 2011
6.794
6.953
6.794
6.938
87,902
+0.13(+1.89%)
Apr 28, 2011
6.794
6.847
6.726
6.809
87,023
-0.01(-0.11%)
Apr 27, 2011
6.704
6.893
6.704
6.817
117,644
+0.10(+1.46%)
Apr 26, 2011
6.719
6.794
6.704
6.719
133,623
-0.02(-0.34%)
Apr 25, 2011
6.756
6.802
6.688
6.741
125,166
-0.01(-0.11%)
Apr 21, 2011
6.734
6.764
6.658
6.749
109,315
+0.02(+0.22%)
Apr 20, 2011
6.779
6.794
6.704
6.734
78,826
+0.00(+0.00%)
Apr 19, 2011
6.658
6.760
6.658
6.734
77,490
+0.07(+1.02%)
Apr 18, 2011
6.711
6.719
6.605
6.666
111,473
-0.06(-0.90%)
Apr 15, 2011
6.719
6.756
6.719
6.726
44,712
-0.02(-0.22%)
Apr 14, 2011
6.673
6.779
6.651
6.741
78,712
+0.05(+0.79%)
Apr 13, 2011
6.756
6.787
6.666
6.688
138,704
-0.11(-1.67%)
Apr 12, 2011
6.802
6.847
6.711
6.802
116,928
+0.00(+0.00%)
Apr 11, 2011
6.893
6.893
6.764
6.802
122,855
-0.08(-1.10%)
Apr 08, 2011
6.930
6.938
6.810
6.877
91,936
-0.05(-0.76%)
Apr 07, 2011
6.991
7.013
6.915
6.930
97,927
-0.08(-1.19%)
Apr 06, 2011
7.074
7.074
6.991
7.013
43,995
-0.03(-0.43%)
Apr 05, 2011
7.006
7.081
6.998
7.044
50,795
+0.02(+0.32%)
Apr 04, 2011
7.021
7.081
6.998
7.021
66,751
-0.02(-0.32%)
Apr 01, 2011
6.991
7.104
6.983
7.044
71,416
+0.08(+1.08%)
Mar 31, 2011
7.051
7.051
6.953
6.968
117,341
-0.12(-1.65%)
Mar 30, 2011
7.119
7.142
7.044
7.085
108,747
-0.04(-0.59%)
Mar 29, 2011
7.134
7.157
7.044
7.127
138,662
-0.02(-0.21%)
Mar 28, 2011
7.134
7.202
7.127
7.142
114,523
-0.02(-0.21%)
Mar 25, 2011
7.142
7.157
7.029
7.157
88,944
+0.05(+0.64%)
Mar 24, 2011
7.127
7.142
7.051
7.112
180,071
-0.05(-0.74%)
Mar 23, 2011
6.976
7.165
6.938
7.165
119,400
+0.20(+2.93%)
Mar 22, 2011
6.991
6.991
6.892
6.961
73,253
+0.00(+0.00%)
Mar 21, 2011
6.945
6.998
6.942
6.961
105,193
-0.02(-0.22%)
Mar 18, 2011
6.998
6.998
6.923
6.976
114,302
-0.01(-0.11%)
Mar 17, 2011
6.945
6.991
6.893
6.983
91,120
+0.06(+0.87%)
Mar 16, 2011
6.877
6.961
6.877
6.923
65,361
+0.02(+0.22%)
Mar 15, 2011
6.908
6.953
6.908
6.908
139,451
-0.05(-0.66%)
Mar 14, 2011
6.930
6.991
6.893
6.953
91,990
+0.02(+0.33%)
Mar 11, 2011
6.915
6.953
6.870
6.930
116,988
-0.02(-0.33%)
Mar 10, 2011
6.915
6.961
6.862
6.953
136,585
+0.04(+0.55%)
Mar 09, 2011
6.893
6.930
6.893
6.915
107,735
+0.03(+0.44%)
Mar 08, 2011
6.772
6.905
6.764
6.885
124,045
+0.07(+1.00%)
Mar 07, 2011
6.734
6.817
6.704
6.817
78,149
+0.07(+1.01%)
Mar 04, 2011
6.734
6.772
6.719
6.749
95,147
-0.04(-0.56%)
Mar 03, 2011
6.840
6.862
6.772
6.787
159,203
-0.06(-0.88%)
Mar 02, 2011
6.817
6.862
6.779
6.847
70,535
+0.02(+0.34%)
Mar 01, 2011
6.855
6.908
6.764
6.824
166,094
-0.01(-0.12%)
Feb 28, 2011
6.832
6.893
6.802
6.832
109,284
+0.07(+1.01%)
Feb 25, 2011
6.696
6.817
6.666
6.764
122,057
+0.02(+0.22%)
Feb 24, 2011
6.696
6.756
6.613
6.749
136,866
+0.07(+1.02%)
Feb 23, 2011
6.681
6.784
6.636
6.681
122,687
+0.03(+0.45%)
Feb 22, 2011
6.794
6.802
6.605
6.651
214,111
-0.15(-2.22%)
Feb 18, 2011
6.915
6.915
6.802
6.802
116,833
-0.08(-1.21%)
Feb 17, 2011
6.825
6.915
6.817
6.885
113,820
+0.08(+1.22%)
Feb 16, 2011
6.764
6.862
6.749
6.802
146,079
+0.03(+0.45%)
Feb 15, 2011
6.764
6.779
6.726
6.772
75,031
+0.01(+0.11%)
Feb 14, 2011
6.734
6.809
6.718
6.764
111,950
+0.02(+0.22%)
Feb 11, 2011
6.741
6.870
6.711
6.749
125,174
-0.04(-0.56%)
Feb 10, 2011
6.734
6.938
6.734
6.787
99,572
-0.01(-0.11%)
Feb 09, 2011
6.772
6.817
6.734
6.794
79,018
+0.02(+0.33%)
Feb 08, 2011
6.726
6.794
6.726
6.772
111,241
-0.01(-0.11%)
Feb 07, 2011
6.787
6.908
6.779
6.779
87,190
-0.04(-0.55%)
Feb 04, 2011
6.840
6.863
6.772
6.817
90,661
-0.05(-0.77%)
Feb 03, 2011
6.877
6.915
6.809
6.870
76,632
+0.01(+0.11%)
Feb 02, 2011
6.847
6.945
6.847
6.862
86,601
-0.01(-0.11%)
Feb 01, 2011
6.862
6.915
6.802
6.870
156,845
+0.04(+0.55%)
Jan 31, 2011
6.779
6.870
6.734
6.832
139,094
+0.03(+0.47%)
Jan 28, 2011
6.764
6.802
6.756
6.800
104,165
+0.01(+0.09%)
Jan 27, 2011
6.832
6.855
6.749
6.794
255,115
-0.05(-0.77%)
Jan 26, 2011
6.976
6.983
6.847
6.847
177,695
-0.10(-1.46%)
Jan 25, 2011
6.855
6.953
6.817
6.949
290,844
+0.07(+1.04%)
Jan 24, 2011
6.802
6.938
6.802
6.877
203,556
+0.07(+1.00%)
Jan 21, 2011
6.734
6.862
6.734
6.809
191,992
+0.04(+0.56%)
Jan 20, 2011
6.605
6.817
6.590
6.772
202,804
+0.10(+1.47%)
Jan 19, 2011
6.726
6.734
6.545
6.673
255,590
-0.03(-0.45%)
Jan 18, 2011
6.552
6.719
6.484
6.704
254,900
+0.17(+2.54%)
Jan 14, 2011
6.613
6.620
6.447
6.537
408,297
-0.11(-1.70%)
Jan 13, 2011
6.628
6.719
6.530
6.651
412,159
-0.05(-0.68%)
Jan 12, 2011
6.756
6.802
6.696
6.696
259,787
-0.13(-1.88%)
Jan 11, 2011
6.885
6.915
6.802
6.825
163,485
-0.08(-1.10%)
Jan 10, 2011
7.006
7.029
6.840
6.900
129,981
-0.11(-1.51%)
Jan 07, 2011
6.991
7.081
6.961
7.006
101,239
+0.02(+0.32%)
Jan 06, 2011
6.983
7.059
6.961
6.983
73,675
-0.02(-0.32%)
Jan 05, 2011
6.983
7.029
6.968
7.006
66,734
+0.02(+0.32%)
Jan 04, 2011
7.013
7.044
6.953
6.983
91,559
-0.01(-0.14%)
Jan 03, 2011
7.119
7.142
6.953
6.993
153,358
-0.16(-2.19%)
Dec 31, 2010
7.029
7.165
6.991
7.149
175,096
+0.14(+1.94%)
Dec 30, 2010
6.983
7.013
6.953
7.013
156,992
+0.04(+0.54%)
Dec 29, 2010
6.938
6.991
6.900
6.976
152,244
+0.02(+0.22%)
Dec 28, 2010
7.044
7.044
6.953
6.961
123,057
+0.00(+0.00%)
Dec 27, 2010
6.938
7.013
6.923
6.961
187,853
+0.01(+0.11%)
Dec 23, 2010
6.840
6.953
6.840
6.953
138,230
+0.08(+1.10%)
Dec 22, 2010
6.802
6.915
6.749
6.877
206,598
+0.05(+0.78%)
Dec 21, 2010
6.704
6.825
6.688
6.825
298,277
+0.14(+2.03%)
Dec 20, 2010
7.104
7.104
6.688
6.688
341,460
-0.36(-5.04%)
Dec 17, 2010
7.081
7.172
7.029
7.044
161,780
+0.01(+0.14%)
Dec 16, 2010
6.855
7.097
6.855
7.034
269,176
+0.18(+2.55%)
Dec 15, 2010
6.522
6.870
6.522
6.859
379,441
+0.21(+3.13%)
Dec 14, 2010
6.568
6.651
6.469
6.651
470,613
-0.03(-0.45%)
Dec 13, 2010
6.688
6.764
6.575
6.681
255,005
-0.15(-2.21%)
Dec 10, 2010
6.825
6.893
6.666
6.832
316,679
-0.06(-0.88%)
Dec 09, 2010
6.741
6.893
6.643
6.893
273,986
+0.18(+2.70%)
Dec 08, 2010
6.938
6.938
6.658
6.711
290,046
-0.17(-2.42%)
Dec 07, 2010
7.066
7.066
6.802
6.877
194,236
-0.17(-2.36%)
Dec 06, 2010
7.248
7.248
7.037
7.044
100,567
-0.19(-2.61%)
Dec 03, 2010
7.218
7.301
7.202
7.233
180,066
-0.01(-0.10%)
Dec 02, 2010
7.286
7.346
7.202
7.240
83,791
-0.07(-0.93%)
Dec 01, 2010
7.452
7.512
7.293
7.308
166,536
-0.14(-1.83%)
Nov 30, 2010
7.270
7.452
7.270
7.444
126,870
+0.08(+1.03%)
Nov 29, 2010
7.354
7.422
7.308
7.369
131,016
+0.08(+1.14%)
Nov 26, 2010
7.104
7.323
7.104
7.286
91,657
+0.11(+1.58%)
Nov 24, 2010
7.225
7.172
7.172
7.172
126,517
-0.02(-0.21%)
Nov 23, 2010
7.248
7.286
7.104
7.187
143,259
-0.10(-1.35%)
Nov 22, 2010
7.149
7.286
7.104
7.286
173,892
+0.10(+1.37%)
Nov 19, 2010
7.029
7.218
7.029
7.187
191,002
+0.13(+1.82%)
Nov 18, 2010
7.180
7.180
6.908
7.059
266,689
-0.08(-1.16%)
Nov 17, 2010
6.991
7.180
6.915
7.142
288,062
+0.23(+3.28%)
Nov 16, 2010
6.809
7.195
6.439
6.915
776,300
+0.05(+0.77%)
Nov 15, 2010
7.165
7.225
6.741
6.862
537,879
-0.34(-4.72%)
Nov 12, 2010
6.991
7.300
6.991
7.202
204,185
+0.03(+0.42%)
Nov 11, 2010
7.255
7.323
7.013
7.172
362,458
-0.09(-1.25%)
Nov 10, 2010
7.588
7.633
7.165
7.263
409,661
-0.32(-4.28%)
Nov 09, 2010
7.679
7.716
7.558
7.588
100,125
-0.10(-1.28%)
Nov 08, 2010
7.754
7.815
7.679
7.686
101,529
-0.10(-1.26%)
Nov 05, 2010
7.769
7.815
7.739
7.784
87,948
+0.00(+0.00%)
Nov 04, 2010
7.815
7.830
7.777
7.784
97,090
-0.05(-0.68%)
Nov 03, 2010
7.799
7.845
7.762
7.837
71,613
+0.04(+0.48%)
Nov 02, 2010
7.799
7.852
7.784
7.799
183,546
-0.02(-0.19%)
Nov 01, 2010
7.883
7.883
7.790
7.815
87,050
-0.03(-0.39%)
Oct 29, 2010
7.694
7.845
7.694
7.845
107,965
+0.14(+1.86%)
Oct 28, 2010
7.671
7.716
7.656
7.701
99,862
+0.03(+0.39%)
Oct 27, 2010
7.656
7.686
7.648
7.671
115,155
+0.03(+0.40%)
Oct 25, 2010
7.663
7.686
7.618
7.641
158,915
+0.00(+0.00%)
Oct 22, 2010
7.558
7.663
7.558
7.641
145,318
+0.08(+1.10%)
Oct 21, 2010
7.588
7.648
7.558
7.558
82,200
-0.02(-0.30%)
Oct 20, 2010
7.588
7.633
7.558
7.580
96,865
-0.04(-0.50%)
Oct 19, 2010
7.633
7.633
7.520
7.618
165,323
-0.05(-0.69%)
Oct 18, 2010
7.671
7.678
7.588
7.671
58,567
+0.00(+0.00%)
Oct 15, 2010
7.724
7.739
7.611
7.671
128,302
-0.05(-0.59%)
Oct 14, 2010
7.739
7.778
7.709
7.716
89,183
-0.04(-0.49%)
Oct 13, 2010
7.822
7.860
7.709
7.754
148,516
-0.11(-1.35%)
Oct 12, 2010
7.860
7.890
7.837
7.860
51,447
+0.02(+0.29%)
Oct 11, 2010
7.852
7.890
7.815
7.837
86,741
-0.03(-0.38%)
Oct 08, 2010
7.867
7.875
7.830
7.867
53,988
-0.01(-0.10%)
Oct 07, 2010
7.852
7.890
7.799
7.875
84,972
+0.00(+0.00%)
Oct 06, 2010
7.837
7.875
7.799
7.875
93,143
+0.02(+0.19%)
Oct 05, 2010
7.822
7.860
7.784
7.860
155,788
+0.05(+0.58%)
Oct 04, 2010
7.807
7.822
7.754
7.815
104,838
+0.00(+0.00%)
Oct 01, 2010
7.815
7.815
7.754
7.815
119,197
+0.05(+0.68%)
Sep 30, 2010
7.784
7.815
7.709
7.762
130,066
-0.06(-0.77%)
Sep 29, 2010
7.799
7.822
7.762
7.822
142,764
+0.04(+0.49%)
Sep 28, 2010
7.694
7.784
7.694
7.784
88,526
+0.08(+1.08%)
Sep 27, 2010
7.747
7.769
7.694
7.701
201,160
-0.05(-0.68%)
Sep 24, 2010
7.784
7.815
7.709
7.754
102,646
-0.03(-0.39%)
Sep 23, 2010
7.747
7.799
7.739
7.784
119,952
+0.00(+0.00%)
Sep 22, 2010
7.769
7.784
7.739
7.784
72,544
+0.02(+0.29%)
Sep 21, 2010
7.762
7.784
7.580
7.762
88,255
+0.00(+0.00%)
Sep 20, 2010
7.747
7.784
7.686
7.762
126,784
+0.05(+0.69%)
Sep 17, 2010
7.709
7.784
7.641
7.709
110,922
+0.13(+1.69%)
Sep 15, 2010
7.784
7.784
7.580
7.580
169,740
-0.20(-2.62%)
Sep 14, 2010
7.815
7.822
7.754
7.784
143,984
-0.02(-0.19%)
Sep 13, 2010
7.784
7.799
7.762
7.799
73,295
-0.02(-0.29%)
Sep 10, 2010
7.799
7.822
7.799
7.822
152,288
+0.01(+0.10%)
Sep 09, 2010
7.784
7.822
7.784
7.815
70,187
+0.03(+0.39%)
Sep 08, 2010
7.754
7.807
7.747
7.784
122,237
+0.01(+0.10%)
Sep 07, 2010
7.822
7.822
7.762
7.777
129,799
-0.07(-0.87%)
Sep 03, 2010
7.890
7.890
7.807
7.845
87,527
-0.01(-0.10%)
Sep 02, 2010
7.860
7.890
7.830
7.852
121,423
-0.02(-0.29%)
Sep 01, 2010
7.898
7.898
7.837
7.875
145,858
+0.02(+0.29%)
Aug 31, 2010
7.913
7.920
7.815
7.852
172,448
-0.04(-0.48%)
Aug 30, 2010
7.792
7.890
7.754
7.890
118,914
+0.07(+0.87%)
Aug 27, 2010
7.822
7.822
7.747
7.822
144,521
+0.02(+0.19%)
Aug 26, 2010
7.860
7.860
7.777
7.807
180,843
-0.05(-0.67%)
Aug 25, 2010
7.875
7.928
7.845
7.860
154,765
-0.05(-0.67%)
Aug 24, 2010
7.988
7.988
7.860
7.913
103,534
-0.06(-0.76%)
Aug 23, 2010
8.064
8.094
7.966
7.973
140,040
-0.08(-1.03%)
Aug 20, 2010
8.026
8.056
7.966
8.056
130,057
+0.03(+0.38%)
Aug 19, 2010
8.049
8.072
7.996
8.026
128,978
-0.02(-0.19%)
Aug 18, 2010
8.049
8.056
7.996
8.041
142,841
+0.00(+0.00%)
Aug 17, 2010
7.966
8.041
7.928
8.041
208,652
+0.11(+1.43%)
Aug 16, 2010
7.799
7.943
7.799
7.928
159,115
+0.11(+1.35%)
Aug 13, 2010
7.822
7.860
7.799
7.822
101,471
+0.02(+0.29%)
Aug 12, 2010
7.731
7.860
7.731
7.799
126,514
-0.02(-0.19%)
Aug 11, 2010
7.822
7.928
7.784
7.815
157,126
-0.07(-0.86%)
Aug 10, 2010
7.754
7.883
7.739
7.883
118,108
+0.14(+1.86%)
Aug 09, 2010
7.739
7.777
7.709
7.739
108,646
-0.01(-0.10%)
Aug 06, 2010
7.747
7.762
7.701
7.747
72,234
+0.05(+0.59%)
Aug 05, 2010
7.671
7.731
7.656
7.701
96,355
+0.00(+0.00%)
Aug 04, 2010
7.663
7.701
7.626
7.701
116,088
+0.07(+0.89%)
Aug 03, 2010
7.595
7.656
7.565
7.633
88,456
+0.04(+0.50%)
Aug 02, 2010
7.520
7.595
7.520
7.595
127,742
+0.08(+1.00%)
Jul 30, 2010
7.520
7.526
7.497
7.520
64,976
+0.01(+0.10%)
Jul 29, 2010
7.520
7.595
7.474
7.512
57,359
+0.01(+0.10%)
Jul 28, 2010
7.535
7.558
7.505
7.505
80,103
-0.01(-0.10%)
Jul 27, 2010
7.512
7.535
7.467
7.512
99,430
+0.03(+0.40%)
Jul 26, 2010
7.474
7.505
7.467
7.482
91,370
+0.02(+0.20%)
Jul 23, 2010
7.527
7.535
7.463
7.467
110,564
-0.07(-0.90%)
Jul 22, 2010
7.550
7.558
7.520
7.535
87,867
+0.00(+0.00%)
Jul 21, 2010
7.497
7.535
7.474
7.535
117,848
+0.02(+0.20%)
Jul 20, 2010
7.467
7.520
7.467
7.520
88,432
+0.05(+0.61%)
Jul 19, 2010
7.444
7.474
7.414
7.474
49,855
+0.03(+0.41%)
Jul 16, 2010
7.444
7.482
7.436
7.444
63,185
+0.00(+0.00%)
Jul 15, 2010
7.444
7.467
7.414
7.444
52,105
-0.01(-0.10%)
Jul 14, 2010
7.467
7.474
7.429
7.452
62,600
+0.02(+0.25%)
Jul 13, 2010
7.497
7.527
7.433
7.433
94,676
-0.06(-0.76%)
Jul 12, 2010
7.558
7.558
7.482
7.490
67,311
-0.10(-1.29%)
Jul 09, 2010
7.588
7.588
7.474
7.588
72,169
+0.10(+1.31%)
Jul 08, 2010
7.467
7.497
7.444
7.490
56,439
+0.01(+0.10%)
Jul 07, 2010
7.482
7.490
7.437
7.482
78,282
+0.03(+0.41%)
Jul 06, 2010
7.474
7.490
7.452
7.452
52,136
-0.02(-0.30%)
Jul 02, 2010
7.474
7.490
7.444
7.474
48,991
-0.01(-0.10%)
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.