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
)
10.89
UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2009
6.118
6.189
6.094
6.113
36,202
+0.01(+0.23%)
Jul 30, 2009
6.094
6.132
6.065
6.099
106,996
+0.00(+0.08%)
Jul 29, 2009
6.123
6.132
6.047
6.094
93,061
-0.00(-0.08%)
Jul 28, 2009
6.109
6.122
6.078
6.099
133,831
+0.00(+0.00%)
Jul 27, 2009
6.061
6.109
6.060
6.099
100,292
+0.09(+1.41%)
Jul 24, 2009
6.057
6.068
5.976
6.014
3,964
+0.01(+0.24%)
Jul 23, 2009
5.971
6.019
5.943
6.000
121,813
-0.00(-0.08%)
Jul 22, 2009
5.948
6.080
5.901
6.005
113,168
+0.05(+0.87%)
Jul 21, 2009
6.042
6.047
5.934
5.953
58,089
-0.04(-0.63%)
Jul 20, 2009
5.910
6.019
5.868
5.990
80,518
+0.06(+1.04%)
Jul 17, 2009
5.830
6.023
5.825
5.929
190,320
-0.14(-2.26%)
Jul 16, 2009
5.882
6.071
5.858
6.066
160,384
+0.19(+3.30%)
Jul 15, 2009
5.787
5.872
5.768
5.872
80,736
+0.08(+1.39%)
Jul 14, 2009
5.778
5.834
5.775
5.792
27,921
-0.03(-0.57%)
Jul 13, 2009
5.858
5.891
5.825
5.825
39,260
+0.00(+0.00%)
Jul 10, 2009
5.816
5.858
5.796
5.825
92,045
+0.00(+0.08%)
Jul 09, 2009
5.797
5.825
5.764
5.820
68,780
+0.03(+0.57%)
Jul 08, 2009
5.726
5.787
5.676
5.787
84,095
+0.09(+1.49%)
Jul 07, 2009
5.646
5.745
5.645
5.702
124,723
+0.08(+1.34%)
Jul 06, 2009
5.504
5.660
5.504
5.627
168,635
+0.04(+0.76%)
Jul 02, 2009
5.551
5.598
5.499
5.584
68,332
+0.04(+0.77%)
Jul 01, 2009
5.532
5.575
5.532
5.542
80,177
-0.03(-0.51%)
Jun 30, 2009
5.504
5.575
5.480
5.570
83,225
+0.02(+0.42%)
Jun 29, 2009
5.546
5.579
5.523
5.547
75,391
+0.04(+0.78%)
Jun 26, 2009
5.504
5.551
5.439
5.504
69,707
-0.02(-0.43%)
Jun 25, 2009
5.513
5.532
5.509
5.527
86,789
-0.03(-0.59%)
Jun 24, 2009
5.622
5.660
5.560
5.560
97,341
-0.09(-1.51%)
Jun 23, 2009
5.560
5.646
5.551
5.646
70,139
+0.06(+1.10%)
Jun 22, 2009
5.570
5.664
5.504
5.584
142,243
-0.07(-1.25%)
Jun 19, 2009
5.664
5.669
5.612
5.655
84,182
+0.06(+1.10%)
Jun 18, 2009
5.655
5.655
5.594
5.594
72,965
-0.01(-0.25%)
Jun 17, 2009
5.631
5.693
5.594
5.608
73,335
-0.03(-0.59%)
Jun 16, 2009
5.509
5.641
5.509
5.641
80,549
+0.13(+2.40%)
Jun 15, 2009
5.532
5.532
5.442
5.509
102,726
-0.01(-0.17%)
Jun 12, 2009
5.688
5.712
5.480
5.518
117,579
-0.20(-3.47%)
Jun 11, 2009
5.716
5.754
5.716
5.716
65,717
+0.00(+0.08%)
Jun 10, 2009
5.759
5.759
5.688
5.712
101,365
-0.05(-0.92%)
Jun 09, 2009
5.773
5.797
5.749
5.765
58,954
-0.02(-0.31%)
Jun 08, 2009
5.787
5.820
5.731
5.783
152,884
-0.01(-0.16%)
Jun 05, 2009
5.792
5.801
5.773
5.792
40,359
+0.01(+0.16%)
Jun 04, 2009
5.792
5.797
5.768
5.783
51,921
+0.00(+0.08%)
Jun 03, 2009
5.759
5.778
5.745
5.778
97,316
-0.02(-0.33%)
Jun 02, 2009
5.735
5.797
5.683
5.797
66,426
+0.06(+1.07%)
Jun 01, 2009
5.816
5.834
5.735
5.735
157,537
+0.00(+0.00%)
May 29, 2009
5.929
5.976
5.664
5.735
230,436
-0.21(-3.57%)
May 28, 2009
5.995
6.023
5.924
5.948
119,336
-0.07(-1.10%)
May 27, 2009
6.090
6.109
6.014
6.014
92,714
-0.07(-1.09%)
May 26, 2009
6.028
6.109
6.023
6.080
80,490
+0.06(+0.94%)
May 22, 2009
6.005
6.075
5.976
6.023
82,541
+0.07(+1.19%)
May 21, 2009
5.962
6.000
5.934
5.953
85,045
+0.03(+0.48%)
May 20, 2009
5.924
5.953
5.905
5.924
90,051
+0.02(+0.40%)
May 19, 2009
5.905
6.028
5.863
5.901
88,980
+0.02(+0.40%)
May 18, 2009
5.806
5.877
5.806
5.877
76,083
+0.09(+1.63%)
May 15, 2009
5.801
5.844
5.773
5.783
120,280
+0.02(+0.41%)
May 14, 2009
5.707
5.783
5.707
5.759
46,356
-0.00(-0.08%)
May 13, 2009
5.674
5.764
5.669
5.764
141,420
+0.02(+0.33%)
May 12, 2009
5.754
5.754
5.731
5.745
73,913
+0.01(+0.16%)
May 11, 2009
5.721
5.735
5.669
5.735
114,535
-0.01(-0.25%)
May 08, 2009
5.749
5.778
5.674
5.749
118,739
-0.00(-0.08%)
May 07, 2009
5.721
5.775
5.721
5.754
65,751
+0.01(+0.25%)
May 06, 2009
5.707
5.748
5.641
5.740
78,430
+0.03(+0.50%)
May 05, 2009
5.745
5.759
5.707
5.712
68,211
-0.03(-0.49%)
May 04, 2009
5.764
5.778
5.731
5.740
135,095
-0.01(-0.25%)
May 01, 2009
5.754
5.783
5.726
5.754
72,131
+0.03(+0.58%)
Apr 30, 2009
5.783
5.806
5.669
5.721
124,473
-0.00(-0.08%)
Apr 29, 2009
5.726
5.754
5.688
5.726
47,018
+0.03(+0.50%)
Apr 28, 2009
5.617
5.740
5.617
5.697
90,415
+0.09(+1.52%)
Apr 27, 2009
5.598
5.631
5.583
5.612
90,834
+0.01(+0.17%)
Apr 24, 2009
5.579
5.646
5.537
5.603
93,957
+0.01(+0.17%)
Apr 23, 2009
5.551
5.594
5.551
5.594
138,939
+0.05(+0.94%)
Apr 22, 2009
5.513
5.569
5.499
5.542
66,189
+0.05(+0.86%)
Apr 21, 2009
5.433
5.537
5.428
5.494
106,270
-0.01(-0.26%)
Apr 20, 2009
5.499
5.509
5.461
5.509
99,339
+0.01(+0.26%)
Apr 17, 2009
5.466
5.499
5.409
5.494
89,473
+0.09(+1.57%)
Apr 16, 2009
5.414
5.442
5.374
5.409
93,614
+0.05(+0.88%)
Apr 15, 2009
5.305
5.376
5.305
5.362
124,465
-0.02(-0.35%)
Apr 14, 2009
5.268
5.381
5.253
5.381
113,261
+0.07(+1.24%)
Apr 13, 2009
5.338
5.338
5.249
5.315
121,216
-0.02(-0.44%)
Apr 09, 2009
5.338
5.395
5.320
5.338
56,855
-0.00(-0.09%)
Apr 08, 2009
5.315
5.390
5.315
5.343
68,905
+0.02(+0.44%)
Apr 07, 2009
5.268
5.334
5.268
5.320
50,475
-0.00(-0.09%)
Apr 06, 2009
5.357
5.357
5.249
5.324
71,363
-0.02(-0.35%)
Apr 03, 2009
5.338
5.384
5.315
5.343
50,629
-0.03(-0.53%)
Apr 02, 2009
5.395
5.400
5.362
5.372
56,872
-0.02(-0.35%)
Apr 01, 2009
5.296
5.395
5.279
5.390
62,934
+0.03(+0.62%)
Mar 31, 2009
5.301
5.376
5.282
5.357
60,288
+0.02(+0.35%)
Mar 30, 2009
5.329
5.390
5.320
5.338
143,507
+0.08(+1.53%)
Mar 26, 2009
5.305
5.305
5.225
5.258
60,525
-0.06(-1.07%)
Mar 25, 2009
5.140
5.315
5.121
5.315
189,408
+0.24(+4.65%)
Mar 24, 2009
5.149
5.154
5.079
5.079
107,120
-0.04(-0.83%)
Mar 23, 2009
5.135
5.145
5.079
5.121
129,896
+0.02(+0.37%)
Mar 20, 2009
5.159
5.159
5.036
5.102
95,222
-0.02(-0.37%)
Mar 19, 2009
5.154
5.192
5.098
5.121
134,062
-0.07(-1.27%)
Mar 18, 2009
5.126
5.268
5.121
5.187
81,976
-0.00(-0.09%)
Mar 17, 2009
5.386
5.386
5.079
5.192
72,974
+0.04(+0.83%)
Mar 16, 2009
4.998
5.206
4.998
5.149
143,850
+0.15(+3.02%)
Mar 13, 2009
5.027
5.079
4.960
4.998
0
-0.02(-0.47%)
Mar 12, 2009
4.956
5.079
4.950
5.022
163,480
+0.09(+1.72%)
Mar 11, 2009
4.866
5.012
4.866
4.937
185,708
+0.03(+0.58%)
Mar 10, 2009
4.738
4.909
4.738
4.909
158,208
+0.15(+3.08%)
Mar 09, 2009
4.781
4.847
4.734
4.762
181,208
-0.07(-1.37%)
Mar 06, 2009
4.847
4.918
4.786
4.828
0
-0.03(-0.68%)
Mar 05, 2009
4.984
4.984
4.828
4.861
213,304
-0.14(-2.74%)
Mar 04, 2009
5.003
5.027
4.960
4.998
157,949
-0.04(-0.75%)
Mar 02, 2009
5.230
5.362
5.022
5.036
219,593
-0.10(-2.02%)
Feb 27, 2009
5.008
5.187
5.008
5.140
0
+0.04(+0.74%)
Feb 26, 2009
5.192
5.220
5.088
5.102
132,371
+0.02(+0.47%)
Feb 25, 2009
4.937
5.107
4.875
5.079
217,730
+0.23(+4.78%)
Feb 24, 2009
4.658
4.847
4.549
4.847
175,397
+0.18(+3.85%)
Feb 23, 2009
4.781
4.828
4.668
4.668
149,743
-0.11(-2.37%)
Feb 20, 2009
4.937
4.937
4.715
4.781
211,814
-0.12(-2.50%)
Feb 19, 2009
4.894
4.942
4.890
4.904
83,415
-0.02(-0.38%)
Feb 18, 2009
4.998
4.998
4.923
4.923
130,307
-0.09(-1.79%)
Feb 17, 2009
5.149
5.149
5.012
5.012
124,547
-0.17(-3.28%)
Feb 13, 2009
5.216
5.239
5.178
5.183
75,907
-0.07(-1.26%)
Feb 12, 2009
5.206
5.291
5.187
5.249
55,915
-0.01(-0.18%)
Feb 11, 2009
5.164
5.291
5.149
5.258
130,819
+0.05(+0.91%)
Feb 10, 2009
5.201
5.224
5.149
5.211
117,833
-0.03(-0.63%)
Feb 09, 2009
5.258
5.282
5.220
5.244
80,115
-0.03(-0.54%)
Feb 06, 2009
5.230
5.272
5.197
5.272
80,801
+0.08(+1.55%)
Feb 05, 2009
5.282
5.282
5.173
5.192
59,657
-0.04(-0.72%)
Feb 04, 2009
5.268
5.338
5.230
5.230
95,303
-0.03(-0.54%)
Feb 03, 2009
5.291
5.305
5.239
5.258
57,881
-0.05(-0.98%)
Feb 02, 2009
5.277
5.310
5.230
5.310
46,557
+0.05(+0.90%)
Jan 30, 2009
5.268
5.272
5.235
5.263
0
-0.02(-0.45%)
Jan 29, 2009
5.268
5.348
5.244
5.286
125,223
-0.02(-0.45%)
Jan 28, 2009
5.258
5.329
5.230
5.310
91,154
+0.07(+1.26%)
Jan 27, 2009
5.216
5.244
5.116
5.244
96,507
+0.09(+1.65%)
Jan 26, 2009
5.178
5.249
5.154
5.159
78,814
-0.06(-1.09%)
Jan 23, 2009
5.235
5.235
5.102
5.216
106,248
+0.02(+0.36%)
Jan 22, 2009
5.064
5.216
5.064
5.197
63,965
+0.01(+0.27%)
Jan 21, 2009
5.187
5.249
5.140
5.183
79,764
+0.07(+1.29%)
Jan 20, 2009
5.244
5.291
5.116
5.116
126,903
-0.06(-1.19%)
Jan 16, 2009
5.003
5.178
5.003
5.178
168,342
+0.19(+3.79%)
Jan 15, 2009
4.975
5.027
4.909
4.989
104,621
+0.05(+0.96%)
Jan 14, 2009
4.989
5.003
4.871
4.942
160,591
-0.09(-1.69%)
Jan 13, 2009
5.031
5.107
5.017
5.027
81,218
-0.06(-1.21%)
Jan 12, 2009
5.008
5.088
5.008
5.088
127,687
+0.06(+1.13%)
Jan 09, 2009
5.050
5.116
5.031
5.031
167,638
-0.01(-0.19%)
Jan 08, 2009
4.989
5.050
4.989
5.041
92,113
-0.02(-0.47%)
Jan 07, 2009
5.197
5.197
5.031
5.064
152,924
-0.13(-2.54%)
Jan 06, 2009
4.984
5.197
4.965
5.197
277,794
+0.28(+5.77%)
Jan 05, 2009
4.653
4.913
4.635
4.913
221,716
+0.27(+5.91%)
Jan 02, 2009
4.479
4.658
4.479
4.639
0
+0.17(+3.81%)
Jan 01, 2009
4.403
4.545
4.403
4.469
0
+0.00(+0.00%)
Dec 31, 2008
4.403
4.545
4.403
4.469
118,208
+0.03(+0.64%)
Dec 30, 2008
4.379
4.469
4.370
4.441
269,725
+0.01(+0.32%)
Dec 29, 2008
4.460
4.512
4.427
4.427
183,212
-0.03(-0.74%)
Dec 26, 2008
4.361
4.464
4.361
4.460
68,185
+0.09(+2.05%)
Dec 24, 2008
4.384
4.441
4.327
4.370
125,500
+0.02(+0.54%)
Dec 23, 2008
4.356
4.370
4.257
4.346
158,775
+0.00(+0.11%)
Dec 22, 2008
4.247
4.384
4.247
4.342
215,408
+0.17(+3.96%)
Dec 19, 2008
3.950
4.176
3.950
4.176
541,311
+0.23(+5.87%)
Dec 18, 2008
3.945
4.016
3.931
3.945
333,404
+0.03(+0.72%)
Dec 17, 2008
3.921
3.978
3.869
3.916
320,473
+0.07(+1.72%)
Dec 16, 2008
3.812
3.899
3.803
3.850
197,526
+0.04(+0.99%)
Dec 15, 2008
3.921
4.011
3.812
3.812
169,363
-0.14(-3.58%)
Dec 12, 2008
3.926
4.016
3.855
3.954
202,077
-0.01(-0.36%)
Dec 11, 2008
4.039
4.124
3.968
3.968
223,860
-0.11(-2.67%)
Dec 10, 2008
4.087
4.087
3.898
4.077
265,377
+0.00(+0.12%)
Dec 09, 2008
4.285
4.285
3.983
4.072
271,486
-0.22(-5.07%)
Dec 08, 2008
4.488
4.526
4.257
4.290
224,129
-0.20(-4.42%)
Dec 05, 2008
4.890
4.890
4.417
4.488
180,634
-0.40(-8.21%)
Dec 04, 2008
4.875
4.890
4.724
4.890
102,133
-0.03(-0.60%)
Dec 03, 2008
4.899
4.960
4.861
4.919
35,158
-0.01(-0.27%)
Dec 02, 2008
4.819
5.008
4.819
4.932
93,417
+0.07(+1.36%)
Dec 01, 2008
4.772
4.866
4.772
4.866
69,904
+0.00(+0.10%)
Nov 28, 2008
4.857
4.904
4.729
4.861
86,849
+0.00(+0.10%)
Nov 26, 2008
4.842
4.866
4.767
4.857
89,450
+0.01(+0.19%)
Nov 25, 2008
4.989
5.008
4.786
4.847
118,458
-0.18(-3.66%)
Nov 24, 2008
4.994
5.201
4.960
5.031
191,990
+0.04(+0.76%)
Nov 21, 2008
4.960
5.079
4.838
4.994
306,512
+0.08(+1.63%)
Nov 20, 2008
5.046
5.055
4.871
4.913
111,959
-0.12(-2.35%)
Nov 19, 2008
5.107
5.107
4.960
5.031
160,587
-0.07(-1.39%)
Nov 18, 2008
5.121
5.187
4.975
5.102
191,497
+0.04(+0.84%)
Nov 17, 2008
5.102
5.187
5.055
5.060
117,704
-0.09(-1.65%)
Nov 14, 2008
4.946
5.183
4.932
5.145
172,352
+0.30(+6.14%)
Nov 13, 2008
4.857
4.932
4.724
4.847
195,676
+0.04(+0.88%)
Nov 12, 2008
5.192
5.192
4.781
4.805
215,903
-0.39(-7.55%)
Nov 11, 2008
5.315
5.315
5.159
5.197
90,172
-0.12(-2.22%)
Nov 10, 2008
5.381
5.381
5.291
5.315
84,952
-0.06(-1.14%)
Nov 07, 2008
5.372
5.471
5.362
5.376
149,116
-0.03(-0.52%)
Nov 06, 2008
5.230
5.428
5.183
5.405
139,930
+0.24(+4.57%)
Nov 05, 2008
5.022
5.173
4.960
5.168
147,038
+0.21(+4.29%)
Nov 04, 2008
4.946
4.994
4.866
4.956
194,088
+0.00(+0.00%)
Nov 03, 2008
5.159
5.253
4.937
4.956
252,260
-0.22(-4.20%)
Oct 31, 2008
5.315
5.334
5.173
5.173
117,205
-0.17(-3.20%)
Oct 30, 2008
5.575
5.575
5.284
5.344
158,326
+0.02(+0.46%)
Oct 29, 2008
5.315
5.367
5.216
5.320
119,328
+0.00(+0.00%)
Oct 28, 2008
5.338
5.423
5.282
5.320
141,071
-0.02(-0.35%)
Oct 27, 2008
5.338
5.428
5.220
5.338
111,648
-0.03(-0.53%)
Oct 24, 2008
5.197
5.452
5.145
5.367
206,856
+0.09(+1.79%)
Oct 23, 2008
5.315
5.523
5.197
5.272
323,339
+0.14(+2.67%)
Oct 22, 2008
5.012
5.220
4.989
5.135
246,138
+0.12(+2.45%)
Oct 21, 2008
4.960
5.088
4.842
5.012
341,685
+0.05(+1.05%)
Oct 20, 2008
4.691
5.164
4.658
4.960
576,849
+0.46(+10.18%)
Oct 17, 2008
4.464
4.531
4.394
4.502
134,583
+0.11(+2.47%)
Oct 16, 2008
4.408
4.436
4.134
4.394
142,176
+0.15(+3.56%)
Oct 15, 2008
4.573
4.573
4.242
4.242
217,537
-0.26(-5.77%)
Oct 14, 2008
4.611
4.776
4.502
4.502
638,873
+0.23(+5.30%)
Oct 13, 2008
3.572
4.408
3.572
4.275
473,045
+0.76(+21.64%)
Oct 10, 2008
3.590
3.685
3.331
3.515
520,766
-0.49(-12.16%)
Oct 09, 2008
4.101
4.238
3.968
4.001
348,291
-0.18(-4.40%)
Oct 08, 2008
4.110
4.271
4.016
4.186
387,652
-0.34(-7.52%)
Oct 07, 2008
4.743
4.823
4.488
4.526
213,109
-0.21(-4.51%)
Oct 06, 2008
4.994
4.994
4.663
4.739
296,762
-0.35(-6.85%)
Oct 03, 2008
5.173
5.192
5.079
5.088
0
-0.04(-0.74%)
Oct 02, 2008
5.064
5.140
5.042
5.126
80,731
+0.08(+1.59%)
Oct 01, 2008
4.979
5.046
4.937
5.046
198,980
+0.04(+0.75%)
Sep 30, 2008
5.003
5.050
4.932
5.008
250,196
-0.03(-0.66%)
Sep 29, 2008
5.149
5.149
4.847
5.041
201,956
-0.16(-3.09%)
Sep 26, 2008
5.324
5.324
5.201
5.201
0
-0.13(-2.39%)
Sep 25, 2008
5.357
5.485
5.315
5.329
127,439
-0.03(-0.53%)
Sep 24, 2008
5.390
5.395
4.970
5.357
190,488
-0.08(-1.39%)
Sep 23, 2008
5.523
5.523
5.362
5.433
111,398
-0.08(-1.46%)
Sep 22, 2008
5.655
5.707
5.480
5.513
177,620
-0.17(-2.99%)
Sep 19, 2008
5.669
5.744
5.551
5.683
0
+0.27(+5.07%)
Sep 18, 2008
5.740
5.740
5.149
5.409
309,407
-0.33(-5.76%)
Sep 17, 2008
5.806
5.850
5.740
5.740
152,594
-0.14(-2.41%)
Sep 16, 2008
5.853
5.896
5.731
5.882
306,945
-0.05(-0.88%)
Sep 15, 2008
6.038
6.071
5.872
5.934
186,396
-0.15(-2.41%)
Sep 12, 2008
6.104
6.104
6.047
6.080
107,978
-0.02(-0.31%)
Sep 11, 2008
6.142
6.163
6.094
6.099
123,834
-0.07(-1.15%)
Sep 10, 2008
6.189
6.189
6.132
6.170
126,201
-0.02(-0.31%)
Sep 09, 2008
6.231
6.231
6.170
6.189
105,391
-0.03(-0.46%)
Sep 08, 2008
6.222
6.241
6.194
6.217
79,622
+0.00(+0.08%)
Sep 05, 2008
6.198
6.216
6.184
6.212
0
+0.00(+0.08%)
Sep 04, 2008
6.189
6.208
6.179
6.208
77,397
+0.00(+0.08%)
Sep 03, 2008
6.208
6.227
6.189
6.203
65,777
-0.01(-0.23%)
Sep 02, 2008
6.274
6.274
6.217
6.217
48,458
-0.01(-0.23%)
Aug 29, 2008
6.241
6.255
6.217
6.231
52,164
-0.00(-0.08%)
Aug 28, 2008
6.245
6.283
6.236
6.236
80,846
-0.01(-0.15%)
Aug 27, 2008
6.260
6.264
6.239
6.245
67,021
+0.00(+0.08%)
Aug 26, 2008
6.241
6.264
6.236
6.241
75,067
-0.01(-0.15%)
Aug 25, 2008
6.245
6.269
6.236
6.250
99,405
+0.02(+0.38%)
Aug 22, 2008
6.217
6.227
6.208
6.227
27,826
+0.02(+0.38%)
Aug 21, 2008
6.212
6.264
6.194
6.203
72,952
-0.00(-0.08%)
Aug 20, 2008
6.189
6.208
6.184
6.208
49,046
+0.02(+0.31%)
Aug 19, 2008
6.203
6.222
6.189
6.189
61,664
-0.01(-0.15%)
Aug 18, 2008
6.212
6.222
6.198
6.198
42,245
-0.01(-0.23%)
Aug 15, 2008
6.260
6.260
6.198
6.212
0
-0.02(-0.38%)
Aug 14, 2008
6.269
6.269
6.231
6.236
64,483
-0.01(-0.23%)
Aug 13, 2008
6.297
6.297
6.250
6.250
80,371
-0.03(-0.53%)
Aug 12, 2008
6.283
6.302
6.264
6.283
22,907
+0.01(+0.15%)
Aug 11, 2008
6.269
6.283
6.245
6.274
54,702
-0.00(-0.08%)
Aug 08, 2008
6.250
6.297
6.250
6.279
76,860
+0.02(+0.30%)
Aug 07, 2008
6.288
6.288
6.260
6.260
93,040
-0.02(-0.38%)
Aug 06, 2008
6.293
6.293
6.264
6.283
97,921
-0.03(-0.45%)
Aug 05, 2008
6.321
6.321
6.293
6.312
53,591
-0.00(-0.07%)
Aug 04, 2008
6.297
6.316
6.297
6.316
34,781
-0.00(-0.07%)
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.