Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen Municipal Value Fd Inc
(NY:
NUV
)
8.470
+0.080 (+0.95%)
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 (%)
Aug 31, 2005
5.402
5.418
5.391
5.413
269,691
+0.02(+0.41%)
Aug 30, 2005
5.369
5.413
5.363
5.391
268,230
+0.02(+0.41%)
Aug 29, 2005
5.363
5.369
5.336
5.369
252,699
+0.02(+0.41%)
Aug 26, 2005
5.320
5.353
5.314
5.347
360,502
+0.03(+0.62%)
Aug 25, 2005
5.342
5.363
5.314
5.314
381,149
-0.01(-0.10%)
Aug 24, 2005
5.303
5.336
5.298
5.320
310,803
+0.01(+0.21%)
Aug 23, 2005
5.287
5.331
5.287
5.309
385,534
-0.01(-0.21%)
Aug 22, 2005
5.276
5.320
5.270
5.320
300,936
+0.03(+0.52%)
Aug 19, 2005
5.276
5.292
5.259
5.292
167,552
+0.03(+0.52%)
Aug 18, 2005
5.254
5.281
5.254
5.265
172,120
+0.02(+0.42%)
Aug 17, 2005
5.259
5.265
5.243
5.243
154,031
-0.02(-0.31%)
Aug 16, 2005
5.249
5.265
5.238
5.259
313,544
+0.01(+0.21%)
Aug 15, 2005
5.243
5.254
5.227
5.249
451,130
+0.01(+0.21%)
Aug 12, 2005
5.232
5.243
5.221
5.238
234,061
+0.01(+0.10%)
Aug 11, 2005
5.199
5.238
5.199
5.232
270,239
+0.02(+0.31%)
Aug 10, 2005
5.227
5.232
5.210
5.216
263,844
+0.01(+0.10%)
Aug 09, 2005
5.232
5.238
5.210
5.210
345,337
-0.02(-0.42%)
Aug 08, 2005
5.249
5.249
5.227
5.232
239,726
-0.02(-0.31%)
Aug 05, 2005
5.254
5.254
5.232
5.249
198,614
-0.02(-0.31%)
Aug 04, 2005
5.265
5.265
5.249
5.265
236,802
+0.00(+0.00%)
Aug 03, 2005
5.249
5.265
5.243
5.265
344,606
+0.02(+0.31%)
Aug 02, 2005
5.281
5.281
5.238
5.249
443,091
-0.02(-0.31%)
Aug 01, 2005
5.270
5.270
5.249
5.265
328,892
+0.00(+0.00%)
Jul 29, 2005
5.276
5.276
5.259
5.265
358,492
-0.01(-0.21%)
Jul 28, 2005
5.265
5.280
5.259
5.276
312,995
+0.01(+0.21%)
Jul 27, 2005
5.270
5.291
5.259
5.265
298,926
-0.02(-0.31%)
Jul 26, 2005
5.249
5.303
5.243
5.281
575,561
+0.03(+0.63%)
Jul 25, 2005
5.259
5.265
5.232
5.249
308,976
-0.01(-0.10%)
Jul 22, 2005
5.238
5.259
5.232
5.254
192,219
+0.01(+0.10%)
Jul 21, 2005
5.265
5.276
5.238
5.249
328,709
-0.02(-0.31%)
Jul 20, 2005
5.287
5.287
5.259
5.265
275,904
-0.03(-0.52%)
Jul 19, 2005
5.270
5.292
5.254
5.292
422,444
+0.03(+0.52%)
Jul 18, 2005
5.276
5.298
5.265
5.265
235,523
-0.02(-0.42%)
Jul 15, 2005
5.287
5.298
5.270
5.287
200,807
+0.00(+0.00%)
Jul 14, 2005
5.298
5.298
5.265
5.287
210,673
+0.00(+0.00%)
Jul 13, 2005
5.303
5.309
5.281
5.287
209,029
-0.02(-0.41%)
Jul 12, 2005
5.314
5.331
5.287
5.309
369,638
+0.01(+0.21%)
Jul 11, 2005
5.287
5.314
5.281
5.298
214,693
+0.00(+0.00%)
Jul 08, 2005
5.309
5.314
5.287
5.298
298,743
+0.00(+0.00%)
Jul 07, 2005
5.265
5.303
5.259
5.298
405,268
+0.02(+0.41%)
Jul 06, 2005
5.265
5.276
5.254
5.276
229,128
+0.02(+0.31%)
Jul 05, 2005
5.232
5.265
5.227
5.259
243,563
+0.02(+0.31%)
Jul 01, 2005
5.265
5.265
5.232
5.243
377,860
-0.02(-0.31%)
Jun 30, 2005
5.249
5.265
5.232
5.259
297,830
+0.01(+0.21%)
Jun 29, 2005
5.243
5.254
5.227
5.249
331,633
+0.02(+0.31%)
Jun 28, 2005
5.232
5.249
5.216
5.232
368,176
+0.02(+0.31%)
Jun 27, 2005
5.249
5.254
5.216
5.216
279,558
-0.02(-0.42%)
Jun 24, 2005
5.265
5.265
5.221
5.238
257,084
-0.01(-0.10%)
Jun 23, 2005
5.243
5.254
5.238
5.243
226,935
+0.00(+0.00%)
Jun 22, 2005
5.232
5.254
5.232
5.243
202,634
+0.01(+0.10%)
Jun 21, 2005
5.227
5.241
5.210
5.238
378,774
+0.01(+0.21%)
Jun 20, 2005
5.216
5.232
5.199
5.227
376,399
+0.01(+0.21%)
Jun 17, 2005
5.210
5.221
5.205
5.216
324,324
+0.01(+0.10%)
Jun 16, 2005
5.155
5.216
5.155
5.210
309,707
+0.04(+0.74%)
Jun 15, 2005
5.150
5.177
5.145
5.172
423,905
+0.03(+0.53%)
Jun 14, 2005
5.188
5.188
5.145
5.145
346,433
-0.03(-0.53%)
Jun 13, 2005
5.172
5.183
5.150
5.172
391,016
-0.04(-0.84%)
Jun 10, 2005
5.210
5.232
5.205
5.216
233,696
-0.02(-0.42%)
Jun 09, 2005
5.249
5.249
5.210
5.238
231,320
-0.01(-0.21%)
Jun 08, 2005
5.249
5.254
5.228
5.249
190,940
+0.00(+0.00%)
Jun 07, 2005
5.238
5.254
5.217
5.249
327,978
+0.03(+0.63%)
Jun 06, 2005
5.199
5.216
5.177
5.216
281,751
+0.02(+0.42%)
Jun 03, 2005
5.221
5.227
5.194
5.194
512,158
-0.01(-0.11%)
Jun 02, 2005
5.199
5.205
5.183
5.199
337,480
+0.02(+0.32%)
Jun 01, 2005
5.172
5.194
5.166
5.183
504,301
+0.03(+0.53%)
May 31, 2005
5.166
5.166
5.150
5.155
236,802
+0.01(+0.21%)
May 27, 2005
5.150
5.161
5.134
5.145
301,667
+0.00(+0.00%)
May 26, 2005
5.139
5.155
5.128
5.145
344,423
+0.02(+0.32%)
May 25, 2005
5.145
5.155
5.128
5.128
219,809
-0.02(-0.43%)
May 24, 2005
5.139
5.161
5.139
5.150
376,033
+0.00(+0.00%)
May 23, 2005
5.134
5.155
5.128
5.150
240,274
+0.01(+0.11%)
May 20, 2005
5.145
5.145
5.123
5.145
177,236
+0.01(+0.21%)
May 19, 2005
5.155
5.172
5.134
5.134
276,635
-0.04(-0.85%)
May 18, 2005
5.139
5.177
5.139
5.177
353,924
+0.03(+0.64%)
May 17, 2005
5.123
5.150
5.123
5.145
309,158
+0.02(+0.32%)
May 16, 2005
5.128
5.134
5.112
5.128
298,378
+0.01(+0.11%)
May 13, 2005
5.117
5.128
5.106
5.123
191,671
+0.01(+0.11%)
May 12, 2005
5.123
5.145
5.106
5.117
337,662
-0.01(-0.11%)
May 11, 2005
5.095
5.128
5.095
5.123
292,714
-0.01(-0.11%)
May 10, 2005
5.112
5.139
5.106
5.128
282,664
+0.02(+0.43%)
May 09, 2005
5.084
5.106
5.068
5.106
370,734
+0.03(+0.54%)
May 06, 2005
5.095
5.095
5.068
5.079
209,942
-0.03(-0.54%)
May 05, 2005
5.101
5.112
5.073
5.106
709,494
+0.01(+0.11%)
May 04, 2005
5.101
5.112
5.084
5.101
445,649
+0.01(+0.22%)
May 03, 2005
5.073
5.090
5.062
5.090
486,760
+0.01(+0.11%)
May 02, 2005
5.095
5.095
5.068
5.084
335,470
-0.01(-0.21%)
Apr 29, 2005
5.084
5.095
5.073
5.095
332,364
+0.03(+0.54%)
Apr 28, 2005
5.062
5.090
5.051
5.068
299,292
+0.01(+0.11%)
Apr 27, 2005
5.057
5.068
5.051
5.062
291,617
+0.02(+0.33%)
Apr 26, 2005
5.046
5.068
5.035
5.046
285,953
-0.01(-0.11%)
Apr 25, 2005
5.041
5.073
5.041
5.051
288,511
+0.00(+0.00%)
Apr 22, 2005
5.046
5.062
5.041
5.051
221,454
+0.01(+0.22%)
Apr 21, 2005
5.062
5.062
5.041
5.041
303,311
-0.02(-0.32%)
Apr 20, 2005
5.046
5.068
5.041
5.057
218,896
-0.01(-0.22%)
Apr 19, 2005
5.051
5.073
5.046
5.068
307,148
+0.01(+0.11%)
Apr 18, 2005
5.046
5.062
5.041
5.062
275,173
+0.01(+0.11%)
Apr 15, 2005
5.051
5.057
5.035
5.057
258,728
+0.02(+0.33%)
Apr 14, 2005
5.035
5.062
5.024
5.041
318,112
+0.01(+0.11%)
Apr 13, 2005
5.024
5.057
5.024
5.035
188,199
-0.02(-0.43%)
Apr 12, 2005
5.035
5.062
5.024
5.057
330,354
+0.01(+0.22%)
Apr 11, 2005
5.030
5.057
5.019
5.046
296,916
+0.02(+0.33%)
Apr 08, 2005
5.013
5.030
4.997
5.030
228,762
+0.02(+0.44%)
Apr 07, 2005
5.030
5.057
5.008
5.008
414,587
-0.03(-0.54%)
Apr 06, 2005
5.030
5.051
5.030
5.035
203,365
+0.00(+0.00%)
Apr 05, 2005
5.019
5.041
5.019
5.035
261,652
+0.01(+0.11%)
Apr 04, 2005
5.051
5.062
5.019
5.030
384,255
-0.01(-0.11%)
Apr 01, 2005
5.057
5.095
5.024
5.035
556,193
+0.02(+0.33%)
Mar 31, 2005
4.986
5.030
4.980
5.019
296,003
+0.06(+1.21%)
Mar 30, 2005
4.942
4.980
4.931
4.958
758,645
+0.02(+0.33%)
Mar 29, 2005
4.948
4.953
4.926
4.942
342,961
+0.01(+0.22%)
Mar 28, 2005
4.937
4.964
4.926
4.931
418,789
-0.03(-0.66%)
Mar 24, 2005
4.964
4.969
4.915
4.964
392,478
+0.05(+1.11%)
Mar 23, 2005
4.958
4.958
4.871
4.909
559,117
-0.03(-0.55%)
Mar 22, 2005
4.986
5.002
4.931
4.937
368,359
-0.04(-0.77%)
Mar 21, 2005
5.008
5.024
4.969
4.975
374,937
-0.03(-0.66%)
Mar 18, 2005
4.997
5.024
4.986
5.008
315,736
-0.02(-0.33%)
Mar 17, 2005
5.002
5.024
4.991
5.024
218,896
+0.03(+0.55%)
Mar 16, 2005
5.013
5.019
4.986
4.997
228,397
-0.01(-0.22%)
Mar 15, 2005
5.019
5.035
5.002
5.008
335,652
-0.02(-0.33%)
Mar 14, 2005
5.041
5.041
5.013
5.024
349,356
+0.00(+0.00%)
Mar 11, 2005
5.024
5.068
5.024
5.024
294,175
-0.07(-1.29%)
Mar 10, 2005
5.084
5.112
5.062
5.090
319,756
+0.00(+0.00%)
Mar 09, 2005
5.123
5.134
5.084
5.090
375,485
-0.07(-1.26%)
Mar 08, 2005
5.150
5.166
5.145
5.155
385,352
+0.00(+0.10%)
Mar 07, 2005
5.150
5.166
5.145
5.150
289,425
+0.01(+0.21%)
Mar 04, 2005
5.145
5.172
5.139
5.139
471,960
+0.00(+0.00%)
Mar 03, 2005
5.155
5.177
5.139
5.139
275,173
-0.01(-0.21%)
Mar 02, 2005
5.145
5.166
5.134
5.150
348,077
+0.00(+0.00%)
Mar 01, 2005
5.155
5.166
5.139
5.150
362,329
+0.01(+0.11%)
Feb 28, 2005
5.166
5.199
5.139
5.145
621,241
-0.02(-0.32%)
Feb 25, 2005
5.139
5.177
5.139
5.161
233,879
+0.01(+0.11%)
Feb 24, 2005
5.166
5.166
5.123
5.155
446,380
+0.04(+0.75%)
Feb 23, 2005
5.079
5.139
5.079
5.117
249,044
+0.03(+0.65%)
Feb 22, 2005
5.090
5.112
5.062
5.084
269,691
-0.03(-0.64%)
Feb 18, 2005
5.134
5.134
5.079
5.117
406,182
-0.02(-0.32%)
Feb 17, 2005
5.145
5.145
5.112
5.134
355,934
-0.02(-0.42%)
Feb 16, 2005
5.139
5.155
5.134
5.155
435,599
+0.01(+0.21%)
Feb 15, 2005
5.161
5.172
5.134
5.145
482,192
-0.02(-0.32%)
Feb 14, 2005
5.145
5.161
5.145
5.161
227,849
+0.01(+0.21%)
Feb 11, 2005
5.150
5.155
5.134
5.150
271,884
-0.02(-0.42%)
Feb 10, 2005
5.161
5.194
5.128
5.172
786,052
+0.02(+0.32%)
Feb 09, 2005
5.117
5.172
5.117
5.155
462,459
+0.00(+0.00%)
Feb 08, 2005
5.134
5.155
5.128
5.155
447,659
+0.02(+0.43%)
Feb 07, 2005
5.134
5.155
5.123
5.134
348,991
+0.01(+0.21%)
Feb 04, 2005
5.128
5.150
5.117
5.123
324,141
+0.02(+0.32%)
Feb 03, 2005
5.112
5.117
5.095
5.106
410,201
+0.00(+0.00%)
Feb 02, 2005
5.106
5.117
5.101
5.106
236,985
+0.01(+0.11%)
Feb 01, 2005
5.106
5.112
5.101
5.101
357,579
+0.00(+0.00%)
Jan 31, 2005
5.106
5.106
5.095
5.101
368,176
+0.01(+0.11%)
Jan 28, 2005
5.090
5.106
5.090
5.095
316,284
+0.01(+0.11%)
Jan 27, 2005
5.090
5.101
5.073
5.090
274,259
+0.01(+0.11%)
Jan 26, 2005
5.106
5.117
5.073
5.084
358,675
-0.01(-0.21%)
Jan 25, 2005
5.106
5.123
5.079
5.095
277,914
-0.01(-0.11%)
Jan 24, 2005
5.095
5.134
5.079
5.101
359,771
+0.02(+0.37%)
Jan 21, 2005
5.095
5.095
5.073
5.082
340,220
-0.00(-0.04%)
Jan 20, 2005
5.068
5.101
5.062
5.084
295,455
+0.02(+0.43%)
Jan 19, 2005
5.073
5.090
5.057
5.062
345,337
-0.01(-0.11%)
Jan 18, 2005
5.041
5.079
5.030
5.068
556,559
+0.04(+0.76%)
Jan 14, 2005
5.030
5.041
5.019
5.030
244,842
+0.01(+0.22%)
Jan 13, 2005
5.035
5.041
5.019
5.019
315,188
-0.01(-0.22%)
Jan 12, 2005
5.041
5.041
5.013
5.030
284,126
-0.02(-0.43%)
Jan 11, 2005
5.041
5.057
5.035
5.051
253,978
+0.00(+0.00%)
Jan 10, 2005
5.035
5.051
5.030
5.051
319,756
+0.02(+0.33%)
Jan 07, 2005
5.030
5.046
5.019
5.035
313,909
+0.01(+0.22%)
Jan 06, 2005
5.008
5.035
5.008
5.024
344,788
+0.01(+0.11%)
Jan 05, 2005
5.019
5.019
5.002
5.019
235,340
+0.00(+0.00%)
Jan 04, 2005
5.030
5.051
5.002
5.019
320,670
-0.02(-0.33%)
Jan 03, 2005
5.030
5.041
5.008
5.035
303,129
+0.01(+0.11%)
Dec 31, 2004
4.986
5.030
4.986
5.030
332,364
+0.04(+0.77%)
Dec 30, 2004
4.997
5.008
4.991
4.991
878,325
+0.01(+0.11%)
Dec 29, 2004
4.991
5.002
4.980
4.986
498,089
-0.01(-0.11%)
Dec 28, 2004
4.980
4.997
4.969
4.991
319,208
+0.02(+0.33%)
Dec 27, 2004
4.986
4.997
4.969
4.975
439,619
-0.01(-0.11%)
Dec 23, 2004
4.964
4.980
4.958
4.980
392,112
+0.01(+0.22%)
Dec 22, 2004
4.980
4.991
4.964
4.969
570,993
-0.02(-0.44%)
Dec 21, 2004
4.969
4.997
4.969
4.991
372,196
+0.02(+0.33%)
Dec 20, 2004
4.964
4.997
4.964
4.975
396,680
+0.00(+0.00%)
Dec 17, 2004
4.980
5.002
4.958
4.975
460,632
-0.01(-0.11%)
Dec 16, 2004
5.002
5.008
4.958
4.980
446,928
-0.02(-0.44%)
Dec 15, 2004
4.997
5.024
4.991
5.002
622,702
+0.00(+0.00%)
Dec 14, 2004
4.991
5.013
4.980
5.002
411,298
-0.01(-0.11%)
Dec 13, 2004
5.013
5.019
4.997
5.008
343,875
-0.02(-0.44%)
Dec 10, 2004
5.068
5.079
5.030
5.030
355,021
-0.03(-0.54%)
Dec 09, 2004
5.046
5.084
5.046
5.057
427,560
+0.02(+0.33%)
Dec 08, 2004
5.046
5.073
5.035
5.041
419,703
-0.01(-0.22%)
Dec 07, 2004
5.024
5.051
5.024
5.051
300,936
+0.01(+0.22%)
Dec 06, 2004
5.013
5.046
5.013
5.041
314,823
+0.01(+0.22%)
Dec 03, 2004
5.002
5.041
5.002
5.030
330,171
+0.05(+0.99%)
Dec 02, 2004
5.013
5.019
4.969
4.980
340,586
-0.04(-0.76%)
Dec 01, 2004
5.002
5.030
4.991
5.019
552,721
+0.04(+0.77%)
Nov 30, 2004
4.991
4.991
4.958
4.980
564,964
+0.00(+0.00%)
Nov 29, 2004
5.008
5.013
4.964
4.980
577,388
-0.03(-0.66%)
Nov 26, 2004
5.030
5.046
5.013
5.013
179,611
-0.02(-0.43%)
Nov 24, 2004
5.013
5.057
5.013
5.035
395,949
-0.01(-0.11%)
Nov 23, 2004
5.062
5.062
5.030
5.041
245,572
-0.01(-0.22%)
Nov 22, 2004
5.041
5.057
5.019
5.051
347,895
+0.02(+0.33%)
Nov 19, 2004
5.079
5.084
5.013
5.035
300,571
-0.03(-0.65%)
Nov 18, 2004
5.123
5.123
5.062
5.068
426,646
-0.03(-0.64%)
Nov 17, 2004
5.090
5.112
5.073
5.101
289,973
+0.02(+0.43%)
Nov 16, 2004
5.101
5.106
5.068
5.079
281,203
-0.02(-0.32%)
Nov 15, 2004
5.106
5.123
5.090
5.095
232,782
-0.01(-0.21%)
Nov 12, 2004
5.073
5.106
5.068
5.106
286,136
+0.03(+0.54%)
Nov 11, 2004
5.035
5.101
5.035
5.079
305,139
+0.05(+0.98%)
Nov 10, 2004
5.112
5.112
5.030
5.030
312,265
-0.04(-0.86%)
Nov 09, 2004
4.986
5.106
4.953
5.073
533,536
+0.10(+1.98%)
Nov 08, 2004
5.073
5.073
4.953
4.975
652,486
-0.10(-1.94%)
Nov 05, 2004
5.123
5.123
5.073
5.073
467,392
-0.06(-1.17%)
Nov 04, 2004
5.128
5.150
5.123
5.134
259,459
+0.02(+0.32%)
Nov 03, 2004
5.123
5.128
5.101
5.117
316,650
-0.01(-0.21%)
Nov 02, 2004
5.117
5.128
5.112
5.128
188,747
+0.02(+0.43%)
Nov 01, 2004
5.128
5.128
5.101
5.106
367,080
-0.02(-0.32%)
Oct 29, 2004
5.112
5.128
5.095
5.123
293,627
+0.02(+0.43%)
Oct 28, 2004
5.117
5.117
5.084
5.101
544,316
-0.01(-0.11%)
Oct 27, 2004
5.101
5.112
5.090
5.106
394,488
+0.01(+0.11%)
Oct 26, 2004
5.117
5.117
5.090
5.101
234,792
-0.01(-0.11%)
Oct 25, 2004
5.106
5.117
5.090
5.106
284,491
+0.02(+0.32%)
Oct 22, 2004
5.090
5.106
5.073
5.090
215,789
+0.02(+0.32%)
Oct 21, 2004
5.084
5.095
5.073
5.073
343,509
-0.01(-0.22%)
Oct 20, 2004
5.062
5.084
5.062
5.084
278,279
+0.03(+0.54%)
Oct 19, 2004
5.062
5.073
5.057
5.057
275,904
-0.01(-0.11%)
Oct 18, 2004
5.057
5.073
5.046
5.062
294,906
+0.01(+0.11%)
Oct 15, 2004
5.051
5.062
5.041
5.057
286,684
+0.02(+0.33%)
Oct 14, 2004
5.051
5.062
5.035
5.041
321,949
-0.01(-0.11%)
Oct 13, 2004
5.051
5.051
5.035
5.046
272,615
-0.02(-0.43%)
Oct 12, 2004
5.057
5.073
5.041
5.068
211,587
+0.03(+0.54%)
Oct 11, 2004
5.046
5.062
5.030
5.041
277,731
-0.01(-0.11%)
Oct 08, 2004
5.019
5.051
5.019
5.046
382,428
+0.03(+0.66%)
Oct 07, 2004
5.008
5.024
5.008
5.013
287,780
-0.01(-0.11%)
Oct 06, 2004
4.991
5.019
4.986
5.019
670,757
+0.02(+0.33%)
Oct 05, 2004
4.986
5.002
4.975
5.002
349,174
+0.02(+0.44%)
Oct 04, 2004
5.013
5.013
4.958
4.980
492,059
-0.03(-0.66%)
Oct 01, 2004
5.019
5.024
4.997
5.013
236,619
-0.01(-0.11%)
Sep 30, 2004
5.046
5.057
4.926
5.019
983,936
-0.03(-0.54%)
Sep 29, 2004
5.073
5.073
5.046
5.046
285,405
-0.03(-0.65%)
Sep 28, 2004
5.073
5.090
5.062
5.079
267,133
+0.01(+0.11%)
Sep 27, 2004
5.057
5.084
5.057
5.073
270,422
+0.00(+0.00%)
Sep 24, 2004
5.062
5.073
5.046
5.073
296,734
+0.02(+0.43%)
Sep 23, 2004
5.073
5.073
5.051
5.051
515,995
-0.03(-0.54%)
Sep 22, 2004
5.057
5.084
5.051
5.079
375,850
+0.01(+0.22%)
Sep 21, 2004
5.057
5.068
5.046
5.068
415,683
+0.01(+0.22%)
Sep 20, 2004
5.051
5.073
5.051
5.057
280,472
+0.00(+0.00%)
Sep 17, 2004
5.046
5.073
5.041
5.057
340,403
-0.01(-0.11%)
Sep 16, 2004
5.024
5.062
5.019
5.062
333,825
+0.04(+0.86%)
Sep 15, 2004
5.035
5.046
5.008
5.019
461,545
-0.02(-0.42%)
Sep 14, 2004
5.024
5.041
5.013
5.041
559,117
+0.02(+0.33%)
Sep 13, 2004
5.013
5.030
5.002
5.024
349,174
-0.02(-0.33%)
Sep 10, 2004
5.024
5.051
5.024
5.041
326,334
+0.01(+0.22%)
Sep 09, 2004
5.019
5.035
5.013
5.030
240,456
+0.00(+0.00%)
Sep 08, 2004
5.035
5.035
5.008
5.030
310,620
-0.01(-0.11%)
Sep 07, 2004
5.002
5.035
4.991
5.035
283,943
+0.03(+0.66%)
Sep 03, 2004
5.008
5.019
4.986
5.002
406,730
-0.02(-0.44%)
Sep 02, 2004
5.024
5.041
5.002
5.024
325,968
-0.01(-0.11%)
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.