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 MuniYield Quality Fund, Inc.
(NY:
MQY
)
12.18
+0.07 (+0.57%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 6, 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 (%)
Sep 30, 2011
7.460
7.480
7.425
7.435
97,338
-0.03(-0.34%)
Sep 29, 2011
7.455
7.505
7.455
7.460
48,228
+0.02(+0.20%)
Sep 28, 2011
7.480
7.500
7.440
7.445
77,118
+0.01(+0.07%)
Sep 27, 2011
7.400
7.480
7.380
7.440
148,453
+0.02(+0.27%)
Sep 26, 2011
7.310
7.440
7.310
7.420
107,241
+0.10(+1.37%)
Sep 23, 2011
7.340
7.365
7.270
7.320
76,417
+0.02(+0.27%)
Sep 22, 2011
7.239
7.345
7.209
7.300
152,829
+0.06(+0.76%)
Sep 21, 2011
7.290
7.290
7.189
7.244
99,659
-0.02(-0.28%)
Sep 20, 2011
7.280
7.325
7.260
7.264
39,955
-0.02(-0.21%)
Sep 19, 2011
7.244
7.280
7.229
7.280
65,606
+0.06(+0.76%)
Sep 16, 2011
7.244
7.254
7.189
7.224
61,964
-0.02(-0.21%)
Sep 15, 2011
7.285
7.285
7.204
7.239
130,213
-0.06(-0.82%)
Sep 14, 2011
7.375
7.375
7.280
7.300
89,081
-0.09(-1.15%)
Sep 13, 2011
7.380
7.435
7.320
7.385
170,177
+0.09(+1.21%)
Sep 12, 2011
7.256
7.305
7.256
7.296
84,632
+0.02(+0.34%)
Sep 09, 2011
7.201
7.291
7.181
7.271
139,895
+0.05(+0.76%)
Sep 08, 2011
7.236
7.281
7.211
7.216
108,904
-0.01(-0.21%)
Sep 07, 2011
7.276
7.346
7.221
7.231
128,459
-0.01(-0.21%)
Sep 06, 2011
7.211
7.266
7.167
7.246
113,970
+0.04(+0.62%)
Sep 02, 2011
7.211
7.241
7.186
7.201
103,718
-0.02(-0.28%)
Sep 01, 2011
7.221
7.221
7.167
7.221
191,625
+0.05(+0.69%)
Aug 31, 2011
7.177
7.231
7.167
7.172
302,120
+0.03(+0.49%)
Aug 30, 2011
7.181
7.230
7.132
7.137
232,967
-0.09(-1.24%)
Aug 29, 2011
7.181
7.241
7.122
7.226
242,434
+0.07(+0.97%)
Aug 26, 2011
7.172
7.173
7.122
7.157
156,386
+0.00(+0.07%)
Aug 25, 2011
7.147
7.177
7.102
7.152
123,331
+0.01(+0.21%)
Aug 24, 2011
7.132
7.152
7.097
7.137
131,803
+0.00(+0.07%)
Aug 23, 2011
7.112
7.167
7.042
7.132
252,094
+0.06(+0.92%)
Aug 22, 2011
6.987
7.082
6.978
7.067
106,567
+0.12(+1.72%)
Aug 19, 2011
6.942
6.997
6.918
6.947
152,974
+0.00(+0.00%)
Aug 18, 2011
7.077
7.077
6.848
6.947
197,410
-0.13(-1.83%)
Aug 17, 2011
7.027
7.117
7.022
7.077
170,152
+0.07(+1.07%)
Aug 16, 2011
7.017
7.072
6.947
7.002
238,326
-0.02(-0.28%)
Aug 15, 2011
7.047
7.082
6.962
7.022
406,710
+0.13(+1.95%)
Aug 12, 2011
6.783
6.903
6.783
6.888
133,369
+0.09(+1.32%)
Aug 11, 2011
6.783
6.798
6.733
6.798
122,460
-0.01(-0.17%)
Aug 10, 2011
6.691
6.859
6.676
6.809
142,631
+0.10(+1.48%)
Aug 09, 2011
6.572
6.750
6.319
6.710
368,738
+0.23(+3.55%)
Aug 08, 2011
6.572
6.641
6.448
6.481
304,195
-0.27(-3.99%)
Aug 05, 2011
6.819
6.829
6.671
6.750
162,496
-0.05(-0.80%)
Aug 04, 2011
6.918
6.953
6.780
6.805
164,528
-0.11(-1.65%)
Aug 03, 2011
6.869
6.938
6.850
6.918
234,113
+0.09(+1.31%)
Aug 02, 2011
6.770
6.839
6.770
6.829
157,141
+0.06(+0.88%)
Aug 01, 2011
6.636
6.780
6.636
6.770
202,748
+0.20(+3.09%)
Jul 29, 2011
6.532
6.572
6.468
6.567
312,552
-0.00(-0.08%)
Jul 28, 2011
6.626
6.671
6.547
6.572
243,480
-0.07(-1.04%)
Jul 27, 2011
6.691
6.696
6.587
6.641
162,357
-0.06(-0.96%)
Jul 26, 2011
6.775
6.780
6.705
6.705
86,399
-0.04(-0.66%)
Jul 25, 2011
6.770
6.805
6.748
6.750
76,069
-0.05(-0.80%)
Jul 22, 2011
6.823
6.829
6.790
6.805
73,991
+0.00(+0.00%)
Jul 21, 2011
6.790
6.848
6.790
6.805
101,705
+0.03(+0.51%)
Jul 20, 2011
6.760
6.770
6.715
6.770
60,603
+0.04(+0.66%)
Jul 19, 2011
6.710
6.735
6.691
6.725
88,509
+0.04(+0.59%)
Jul 18, 2011
6.755
6.755
6.671
6.686
85,589
-0.06(-0.88%)
Jul 15, 2011
6.839
6.839
6.745
6.745
104,350
-0.07(-1.02%)
Jul 14, 2011
6.844
6.874
6.809
6.814
55,268
-0.05(-0.72%)
Jul 13, 2011
6.859
6.894
6.849
6.864
51,579
+0.02(+0.34%)
Jul 12, 2011
6.860
6.860
6.826
6.841
60,208
-0.00(-0.07%)
Jul 11, 2011
6.846
6.870
6.836
6.846
86,992
+0.00(+0.00%)
Jul 08, 2011
6.801
6.846
6.801
6.846
103,959
+0.04(+0.65%)
Jul 07, 2011
6.757
6.826
6.757
6.801
90,800
+0.04(+0.66%)
Jul 06, 2011
6.787
6.811
6.752
6.757
142,874
-0.04(-0.58%)
Jul 05, 2011
6.752
6.806
6.752
6.796
92,554
+0.06(+0.88%)
Jul 01, 2011
6.698
6.737
6.673
6.737
81,254
+0.07(+1.03%)
Jun 30, 2011
6.703
6.727
6.663
6.668
101,523
-0.04(-0.59%)
Jun 29, 2011
6.762
6.762
6.678
6.708
90,984
-0.03(-0.51%)
Jun 28, 2011
6.742
6.772
6.718
6.742
117,604
+0.00(+0.07%)
Jun 27, 2011
6.727
6.747
6.713
6.737
59,550
+0.01(+0.11%)
Jun 24, 2011
6.762
6.762
6.722
6.730
100,802
-0.01(-0.18%)
Jun 23, 2011
6.668
6.742
6.668
6.742
64,781
+0.06(+0.96%)
Jun 22, 2011
6.624
6.683
6.624
6.678
177,390
+0.05(+0.74%)
Jun 21, 2011
6.644
6.649
6.629
6.629
227,188
+0.00(+0.07%)
Jun 20, 2011
6.647
6.649
6.624
6.624
154,494
-0.01(-0.22%)
Jun 17, 2011
6.644
6.663
6.619
6.639
137,925
-0.01(-0.16%)
Jun 16, 2011
6.649
6.688
6.639
6.650
116,213
+0.00(+0.01%)
Jun 15, 2011
6.639
6.698
6.614
6.649
84,637
+0.00(+0.00%)
Jun 14, 2011
6.668
6.668
6.624
6.649
70,482
+0.00(+0.00%)
Jun 13, 2011
6.713
6.722
6.644
6.649
136,606
-0.07(-0.98%)
Jun 10, 2011
6.690
6.714
6.690
6.714
110,060
+0.00(+0.07%)
Jun 09, 2011
6.699
6.709
6.695
6.709
54,146
-0.00(-0.07%)
Jun 08, 2011
6.709
6.743
6.709
6.714
48,574
-0.02(-0.29%)
Jun 07, 2011
6.734
6.758
6.729
6.734
65,796
+0.02(+0.29%)
Jun 06, 2011
6.763
6.763
6.699
6.714
102,756
-0.03(-0.51%)
Jun 03, 2011
6.719
6.748
6.699
6.748
74,699
+0.18(+2.68%)
May 24, 2011
6.552
6.606
6.552
6.572
119,763
+0.00(+0.00%)
May 23, 2011
6.548
6.581
6.538
6.572
81,719
+0.03(+0.52%)
May 20, 2011
6.533
6.552
6.528
6.538
112,204
-0.01(-0.15%)
May 19, 2011
6.562
6.572
6.548
6.548
66,562
-0.01(-0.22%)
May 18, 2011
6.582
6.601
6.557
6.562
99,513
-0.02(-0.26%)
May 17, 2011
6.552
6.587
6.533
6.579
55,227
+0.02(+0.26%)
May 16, 2011
6.533
6.562
6.530
6.562
130,677
+0.04(+0.68%)
May 13, 2011
6.543
6.557
6.513
6.518
98,943
-0.03(-0.45%)
May 12, 2011
6.494
6.548
6.484
6.548
79,947
+0.07(+1.04%)
May 11, 2011
6.510
6.515
6.476
6.481
123,206
-0.03(-0.45%)
May 10, 2011
6.490
6.515
6.471
6.510
170,252
-0.00(-0.07%)
May 09, 2011
6.500
6.519
6.461
6.515
75,702
+0.00(+0.00%)
May 06, 2011
6.490
6.534
6.481
6.515
112,633
+0.04(+0.68%)
May 05, 2011
6.451
6.505
6.446
6.471
147,209
+0.02(+0.30%)
May 04, 2011
6.388
6.466
6.364
6.451
165,901
+0.06(+0.91%)
May 03, 2011
6.383
6.422
6.364
6.393
114,485
-0.01(-0.15%)
May 02, 2011
6.389
6.403
6.389
6.403
155,930
+0.00(+0.00%)
Apr 29, 2011
6.388
6.410
6.359
6.403
83,096
+0.01(+0.15%)
Apr 28, 2011
6.388
6.417
6.364
6.393
113,536
+0.02(+0.38%)
Apr 27, 2011
6.320
6.369
6.310
6.369
89,266
+0.07(+1.08%)
Apr 26, 2011
6.310
6.349
6.295
6.300
158,438
-0.03(-0.46%)
Apr 25, 2011
6.305
6.349
6.305
6.330
60,407
+0.02(+0.39%)
Apr 21, 2011
6.325
6.344
6.305
6.305
69,487
-0.01(-0.15%)
Apr 20, 2011
6.295
6.330
6.281
6.315
87,089
+0.03(+0.54%)
Apr 19, 2011
6.261
6.300
6.261
6.281
87,038
+0.01(+0.16%)
Apr 18, 2011
6.208
6.271
6.174
6.271
104,226
+0.06(+1.02%)
Apr 15, 2011
6.164
6.208
6.164
6.208
230,838
+0.03(+0.47%)
Apr 14, 2011
6.193
6.222
6.174
6.179
202,789
-0.05(-0.78%)
Apr 13, 2011
6.330
6.359
6.213
6.227
131,764
-0.10(-1.64%)
Apr 12, 2011
6.355
6.355
6.283
6.331
104,331
-0.02(-0.30%)
Apr 11, 2011
6.428
6.433
6.326
6.350
83,884
-0.08(-1.20%)
Apr 08, 2011
6.500
6.500
6.394
6.428
130,865
-0.04(-0.67%)
Apr 07, 2011
6.442
6.471
6.442
6.471
32,517
+0.04(+0.60%)
Apr 06, 2011
6.418
6.467
6.418
6.433
80,235
-0.00(-0.08%)
Apr 05, 2011
6.394
6.447
6.374
6.438
104,234
+0.06(+0.99%)
Apr 04, 2011
6.404
6.433
6.370
6.375
110,254
-0.05(-0.75%)
Apr 01, 2011
6.394
6.442
6.384
6.423
63,222
+0.06(+0.99%)
Mar 31, 2011
6.375
6.377
6.350
6.360
52,677
-0.01(-0.23%)
Mar 30, 2011
6.438
6.452
6.365
6.375
162,824
-0.10(-1.57%)
Mar 29, 2011
6.534
6.559
6.462
6.476
96,956
-0.07(-1.11%)
Mar 28, 2011
6.578
6.626
6.529
6.549
163,161
+0.00(+0.07%)
Mar 25, 2011
6.573
6.573
6.518
6.544
120,314
+0.01(+0.15%)
Mar 24, 2011
6.529
6.588
6.525
6.534
117,579
+0.00(+0.00%)
Mar 23, 2011
6.471
6.534
6.471
6.534
138,528
+0.07(+1.15%)
Mar 22, 2011
6.505
6.510
6.447
6.460
57,656
-0.03(-0.40%)
Mar 21, 2011
6.510
6.521
6.486
6.486
105,484
-0.01(-0.15%)
Mar 18, 2011
6.481
6.510
6.447
6.496
120,746
+0.03(+0.45%)
Mar 17, 2011
6.413
6.467
6.403
6.467
71,316
+0.07(+1.14%)
Mar 16, 2011
6.389
6.423
6.365
6.394
60,005
+0.02(+0.24%)
Mar 15, 2011
6.387
6.394
6.355
6.379
141,203
-0.00(-0.01%)
Mar 14, 2011
6.370
6.384
6.365
6.379
59,964
+0.02(+0.38%)
Mar 11, 2011
6.379
6.379
6.283
6.356
135,505
-0.01(-0.17%)
Mar 10, 2011
6.390
6.400
6.336
6.366
85,320
-0.03(-0.53%)
Mar 09, 2011
6.443
6.472
6.386
6.400
87,209
-0.04(-0.67%)
Mar 08, 2011
6.381
6.443
6.366
6.443
103,099
+0.05(+0.75%)
Mar 07, 2011
6.357
6.405
6.342
6.395
142,911
+0.02(+0.38%)
Mar 04, 2011
6.371
6.405
6.342
6.371
94,445
-0.02(-0.30%)
Mar 03, 2011
6.400
6.414
6.381
6.390
119,493
-0.01(-0.23%)
Mar 02, 2011
6.338
6.405
6.338
6.405
100,002
+0.04(+0.68%)
Mar 01, 2011
6.371
6.400
6.362
6.362
120,166
-0.00(-0.08%)
Feb 28, 2011
6.338
6.386
6.337
6.366
112,963
+0.05(+0.84%)
Feb 25, 2011
6.309
6.338
6.280
6.313
120,871
+0.02(+0.38%)
Feb 24, 2011
6.217
6.289
6.193
6.289
185,982
+0.11(+1.71%)
Feb 23, 2011
6.049
6.222
6.049
6.184
254,838
+0.10(+1.66%)
Feb 22, 2011
6.135
6.159
6.049
6.082
219,346
-0.08(-1.33%)
Feb 18, 2011
6.174
6.203
6.155
6.164
142,491
-0.02(-0.31%)
Feb 17, 2011
6.126
6.212
6.111
6.184
143,198
+0.05(+0.78%)
Feb 16, 2011
6.092
6.159
6.092
6.135
99,323
+0.03(+0.55%)
Feb 15, 2011
6.140
6.140
6.049
6.102
136,475
-0.03(-0.47%)
Feb 14, 2011
6.135
6.155
6.092
6.131
157,898
-0.00(-0.08%)
Feb 11, 2011
6.121
6.193
6.121
6.135
172,859
+0.01(+0.13%)
Feb 10, 2011
6.132
6.170
6.118
6.127
106,563
-0.02(-0.39%)
Feb 09, 2011
6.151
6.228
6.146
6.151
122,220
-0.03(-0.46%)
Feb 08, 2011
6.170
6.194
6.127
6.180
130,880
+0.03(+0.54%)
Feb 07, 2011
6.132
6.209
6.132
6.146
108,560
-0.00(-0.08%)
Feb 04, 2011
6.194
6.194
6.122
6.151
146,673
-0.07(-1.08%)
Feb 03, 2011
6.271
6.295
6.213
6.218
92,690
-0.07(-1.05%)
Feb 02, 2011
6.266
6.323
6.256
6.284
125,977
+0.00(+0.06%)
Feb 01, 2011
6.199
6.280
6.194
6.280
180,130
+0.07(+1.16%)
Jan 31, 2011
6.170
6.232
6.165
6.209
173,572
+0.04(+0.62%)
Jan 28, 2011
6.146
6.199
6.118
6.170
167,950
+0.01(+0.16%)
Jan 27, 2011
6.204
6.209
6.156
6.161
140,988
-0.04(-0.69%)
Jan 26, 2011
6.223
6.285
6.204
6.204
164,709
-0.02(-0.38%)
Jan 25, 2011
6.223
6.261
6.218
6.228
105,560
-0.03(-0.53%)
Jan 24, 2011
6.170
6.261
6.137
6.261
163,409
+0.10(+1.55%)
Jan 21, 2011
6.094
6.194
6.079
6.165
246,626
+0.07(+1.18%)
Jan 20, 2011
5.907
6.170
5.907
6.094
348,942
+0.12(+2.00%)
Jan 19, 2011
5.941
6.003
5.859
5.974
276,667
+0.00(+0.00%)
Jan 18, 2011
5.902
5.979
5.812
5.974
306,911
+0.07(+1.21%)
Jan 14, 2011
5.855
5.922
5.678
5.902
527,904
-0.03(-0.56%)
Jan 13, 2011
6.041
6.041
5.888
5.936
405,256
-0.13(-2.21%)
Jan 12, 2011
6.185
6.194
6.032
6.070
234,216
-0.11(-1.80%)
Jan 11, 2011
6.229
6.238
6.172
6.181
159,472
-0.05(-0.76%)
Jan 10, 2011
6.291
6.314
6.205
6.229
138,680
-0.08(-1.28%)
Jan 07, 2011
6.319
6.348
6.295
6.310
69,281
-0.04(-0.60%)
Jan 06, 2011
6.348
6.395
6.324
6.348
87,536
-0.02(-0.30%)
Jan 05, 2011
6.428
6.428
6.352
6.367
114,067
-0.08(-1.18%)
Jan 04, 2011
6.481
6.528
6.433
6.443
106,313
-0.01(-0.22%)
Jan 03, 2011
6.524
6.547
6.457
6.457
154,961
-0.07(-1.02%)
Dec 31, 2010
6.400
6.538
6.381
6.524
167,453
+0.17(+2.62%)
Dec 30, 2010
6.276
6.357
6.215
6.357
168,740
+0.07(+1.06%)
Dec 29, 2010
6.267
6.329
6.248
6.291
217,255
-0.01(-0.15%)
Dec 28, 2010
6.272
6.300
6.186
6.300
181,418
+0.02(+0.30%)
Dec 27, 2010
6.276
6.324
6.253
6.281
97,829
-0.00(-0.02%)
Dec 23, 2010
6.314
6.357
6.231
6.282
169,939
-0.08(-1.25%)
Dec 22, 2010
6.253
6.395
6.253
6.362
187,953
+0.09(+1.36%)
Dec 21, 2010
6.362
6.381
6.219
6.276
199,192
-0.11(-1.71%)
Dec 20, 2010
6.576
6.576
6.291
6.386
218,473
-0.17(-2.61%)
Dec 17, 2010
6.490
6.576
6.438
6.557
382,192
+0.01(+0.22%)
Dec 16, 2010
6.324
6.552
6.324
6.543
300,012
+0.24(+3.77%)
Dec 15, 2010
6.224
6.319
6.215
6.305
322,143
+0.00(+0.00%)
Dec 14, 2010
6.324
6.324
6.200
6.305
211,108
-0.04(-0.67%)
Dec 13, 2010
6.257
6.357
6.205
6.348
271,861
+0.06(+0.89%)
Dec 10, 2010
6.202
6.297
6.141
6.292
285,484
+0.06(+0.99%)
Dec 09, 2010
6.311
6.320
6.159
6.230
357,090
-0.10(-1.57%)
Dec 08, 2010
6.315
6.415
6.263
6.330
224,565
-0.03(-0.52%)
Dec 07, 2010
6.500
6.500
6.315
6.363
354,632
-0.17(-2.60%)
Dec 06, 2010
6.575
6.596
6.500
6.533
112,404
-0.06(-0.86%)
Dec 03, 2010
6.566
6.651
6.552
6.590
101,467
+0.02(+0.29%)
Dec 02, 2010
6.675
6.675
6.547
6.571
154,738
-0.12(-1.77%)
Dec 01, 2010
6.854
6.869
6.642
6.689
157,237
-0.14(-2.08%)
Nov 30, 2010
6.812
6.921
6.807
6.831
139,869
+0.01(+0.14%)
Nov 29, 2010
6.831
6.859
6.807
6.821
87,249
-0.01(-0.14%)
Nov 26, 2010
6.713
6.831
6.713
6.831
53,419
+0.12(+1.76%)
Nov 24, 2010
6.698
6.713
6.713
6.713
108,091
+0.00(+0.00%)
Nov 23, 2010
6.609
6.755
6.604
6.713
233,778
+0.11(+1.72%)
Nov 22, 2010
6.519
6.599
6.490
6.599
191,401
+0.08(+1.16%)
Nov 19, 2010
6.481
6.538
6.448
6.523
210,470
+0.04(+0.66%)
Nov 18, 2010
6.495
6.496
6.377
6.481
210,648
-0.01(-0.22%)
Nov 17, 2010
6.419
6.580
6.382
6.495
286,764
+0.11(+1.70%)
Nov 16, 2010
6.145
6.460
5.980
6.386
772,319
-0.13(-1.96%)
Nov 15, 2010
6.514
6.514
6.112
6.514
646,826
-0.02(-0.36%)
Nov 12, 2010
6.519
6.618
6.292
6.538
441,310
-0.04(-0.54%)
Nov 11, 2010
6.642
6.642
6.292
6.573
486,930
-0.12(-1.73%)
Nov 10, 2010
6.864
6.864
6.637
6.689
315,481
-0.20(-2.97%)
Nov 09, 2010
6.931
6.950
6.880
6.894
183,076
-0.06(-0.81%)
Nov 08, 2010
6.992
7.011
6.936
6.950
117,223
-0.08(-1.07%)
Nov 05, 2010
7.039
7.049
7.016
7.025
116,968
-0.03(-0.40%)
Nov 04, 2010
7.021
7.077
7.002
7.053
203,974
+0.03(+0.40%)
Nov 03, 2010
6.983
7.030
6.983
7.025
123,545
+0.00(+0.07%)
Nov 02, 2010
7.002
7.030
7.002
7.021
109,873
+0.01(+0.20%)
Nov 01, 2010
7.021
7.025
6.997
7.006
61,395
+0.00(+0.00%)
Oct 29, 2010
6.988
7.021
6.978
7.006
95,055
+0.00(+0.00%)
Oct 28, 2010
6.978
7.013
6.978
7.006
69,887
+0.00(+0.07%)
Oct 27, 2010
6.983
7.002
6.978
7.002
85,266
-0.03(-0.40%)
Oct 25, 2010
6.992
7.035
6.988
7.030
174,518
+0.03(+0.40%)
Oct 22, 2010
6.964
7.002
6.945
7.002
214,475
+0.03(+0.47%)
Oct 21, 2010
6.988
7.002
6.950
6.969
197,924
-0.01(-0.13%)
Oct 20, 2010
6.978
6.992
6.950
6.978
98,989
-0.01(-0.20%)
Oct 19, 2010
6.969
7.011
6.936
6.992
126,121
-0.02(-0.27%)
Oct 18, 2010
7.021
7.047
6.959
7.011
113,586
-0.04(-0.53%)
Oct 15, 2010
7.096
7.100
7.030
7.049
112,113
-0.06(-0.86%)
Oct 14, 2010
7.129
7.152
7.100
7.110
102,847
-0.03(-0.40%)
Oct 13, 2010
7.176
7.190
7.110
7.138
189,137
-0.04(-0.54%)
Oct 12, 2010
7.172
7.182
7.149
7.177
84,158
+0.01(+0.13%)
Oct 11, 2010
7.116
7.168
7.112
7.168
67,574
+0.04(+0.52%)
Oct 08, 2010
7.130
7.135
7.060
7.130
104,274
+0.05(+0.73%)
Oct 07, 2010
7.112
7.130
7.051
7.079
132,763
-0.04(-0.59%)
Oct 06, 2010
7.163
7.170
7.102
7.121
91,801
-0.05(-0.72%)
Oct 05, 2010
7.172
7.196
7.144
7.172
94,107
+0.00(+0.00%)
Oct 04, 2010
7.182
7.196
7.158
7.172
114,574
-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.