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 Fund, Inc.
(NY:
MYD
)
10.59
+0.05 (+0.52%)
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 (%)
Sep 30, 2004
5.867
5.893
5.828
5.893
313,188
+0.01(+0.15%)
Sep 29, 2004
5.940
5.940
5.828
5.884
197,474
-0.04(-0.73%)
Sep 28, 2004
5.893
5.945
5.893
5.927
113,634
+0.03(+0.51%)
Sep 27, 2004
5.858
5.910
5.858
5.897
135,807
+0.03(+0.52%)
Sep 24, 2004
5.897
5.897
5.845
5.867
107,167
-0.02(-0.29%)
Sep 23, 2004
5.871
5.906
5.871
5.884
115,020
+0.00(+0.07%)
Sep 22, 2004
5.858
5.880
5.845
5.880
110,632
+0.02(+0.37%)
Sep 21, 2004
5.897
5.897
5.841
5.858
176,687
-0.03(-0.51%)
Sep 20, 2004
5.862
5.897
5.858
5.888
122,642
+0.03(+0.44%)
Sep 17, 2004
5.858
5.893
5.849
5.862
171,606
+0.00(+0.07%)
Sep 16, 2004
5.841
5.858
5.828
5.858
172,530
+0.03(+0.59%)
Sep 15, 2004
5.828
5.836
5.802
5.823
81,761
+0.00(+0.07%)
Sep 14, 2004
5.828
5.836
5.802
5.819
158,672
-0.02(-0.30%)
Sep 13, 2004
5.806
5.841
5.802
5.836
184,771
+0.02(+0.30%)
Sep 10, 2004
5.828
5.836
5.802
5.819
155,208
-0.00(-0.07%)
Sep 09, 2004
5.823
5.823
5.806
5.823
94,002
+0.01(+0.22%)
Sep 08, 2004
5.832
5.836
5.802
5.810
189,852
-0.02(-0.37%)
Sep 07, 2004
5.823
5.832
5.780
5.832
141,812
+0.05(+0.82%)
Sep 03, 2004
5.793
5.815
5.784
5.784
169,989
-0.03(-0.52%)
Sep 02, 2004
5.828
5.841
5.810
5.815
185,464
-0.01(-0.22%)
Sep 01, 2004
5.836
5.841
5.810
5.828
182,693
+0.01(+0.15%)
Aug 31, 2004
5.815
5.836
5.797
5.819
281,314
+0.03(+0.45%)
Aug 30, 2004
5.802
5.810
5.784
5.793
112,710
-0.01(-0.15%)
Aug 27, 2004
5.776
5.806
5.776
5.802
150,819
+0.02(+0.37%)
Aug 26, 2004
5.784
5.802
5.758
5.780
235,814
-0.02(-0.37%)
Aug 25, 2004
5.793
5.810
5.771
5.802
129,802
+0.02(+0.30%)
Aug 24, 2004
5.767
5.802
5.758
5.784
147,817
+0.03(+0.45%)
Aug 23, 2004
5.780
5.797
5.737
5.758
254,984
-0.01(-0.23%)
Aug 20, 2004
5.780
5.780
5.754
5.771
97,467
+0.00(+0.00%)
Aug 19, 2004
5.767
5.789
5.758
5.771
121,256
+0.02(+0.30%)
Aug 18, 2004
5.758
5.776
5.741
5.754
154,977
+0.02(+0.30%)
Aug 17, 2004
5.767
5.776
5.732
5.737
241,358
-0.02(-0.38%)
Aug 16, 2004
5.758
5.767
5.737
5.758
139,502
-0.02(-0.30%)
Aug 13, 2004
5.737
5.780
5.732
5.776
92,154
+0.03(+0.53%)
Aug 12, 2004
5.758
5.767
5.737
5.745
91,461
-0.07(-1.26%)
Aug 11, 2004
5.745
5.819
5.732
5.819
136,038
+0.07(+1.28%)
Aug 10, 2004
5.802
5.802
5.728
5.745
215,490
-0.06(-0.97%)
Aug 09, 2004
5.763
5.819
5.758
5.802
181,076
+0.02(+0.37%)
Aug 06, 2004
5.741
5.789
5.741
5.780
146,431
+0.05(+0.83%)
Aug 05, 2004
5.719
5.737
5.702
5.732
121,487
+0.01(+0.23%)
Aug 04, 2004
5.702
5.719
5.689
5.719
76,680
+0.01(+0.23%)
Aug 03, 2004
5.689
5.711
5.676
5.707
115,251
+0.03(+0.46%)
Aug 02, 2004
5.694
5.711
5.676
5.681
151,512
+0.01(+0.15%)
Jul 30, 2004
5.668
5.702
5.663
5.672
232,812
+0.02(+0.38%)
Jul 29, 2004
5.629
5.663
5.629
5.650
102,086
+0.02(+0.38%)
Jul 28, 2004
5.629
5.650
5.581
5.629
110,632
+0.04(+0.78%)
Jul 27, 2004
5.668
5.668
5.542
5.585
180,152
-0.07(-1.23%)
Jul 26, 2004
5.659
5.659
5.637
5.655
63,746
+0.02(+0.38%)
Jul 23, 2004
5.672
5.672
5.616
5.633
114,558
-0.01(-0.23%)
Jul 22, 2004
5.555
5.646
5.555
5.646
156,594
+0.07(+1.32%)
Jul 21, 2004
5.585
5.590
5.564
5.572
156,132
-0.02(-0.31%)
Jul 20, 2004
5.681
5.689
5.585
5.590
260,066
-0.09(-1.53%)
Jul 19, 2004
5.629
5.702
5.629
5.676
148,279
+0.02(+0.31%)
Jul 16, 2004
5.607
5.663
5.607
5.659
153,591
+0.04(+0.69%)
Jul 15, 2004
5.611
5.629
5.598
5.620
166,525
-0.00(-0.08%)
Jul 14, 2004
5.659
5.659
5.611
5.624
183,385
-0.03(-0.61%)
Jul 13, 2004
5.637
5.676
5.607
5.659
128,185
-0.03(-0.61%)
Jul 12, 2004
5.681
5.702
5.668
5.694
152,205
+0.03(+0.46%)
Jul 09, 2004
5.672
5.689
5.659
5.668
100,469
+0.00(+0.00%)
Jul 08, 2004
5.668
5.685
5.650
5.668
148,279
+0.00(+0.00%)
Jul 07, 2004
5.646
5.668
5.603
5.668
124,951
+0.04(+0.69%)
Jul 06, 2004
5.607
5.642
5.594
5.629
210,177
+0.01(+0.15%)
Jul 02, 2004
5.603
5.624
5.559
5.620
210,408
+0.06(+1.09%)
Jul 01, 2004
5.486
5.572
5.477
5.559
250,827
+0.09(+1.58%)
Jun 30, 2004
5.421
5.494
5.421
5.473
263,761
+0.05(+0.88%)
Jun 29, 2004
5.429
5.442
5.386
5.425
215,028
+0.01(+0.24%)
Jun 28, 2004
5.412
5.434
5.390
5.412
215,720
+0.02(+0.40%)
Jun 25, 2004
5.351
5.429
5.351
5.390
349,449
+0.04(+0.73%)
Jun 24, 2004
5.321
5.364
5.321
5.351
144,121
+0.04(+0.73%)
Jun 23, 2004
5.317
5.343
5.304
5.312
186,619
-0.02(-0.41%)
Jun 22, 2004
5.317
5.338
5.312
5.334
81,299
-0.02(-0.32%)
Jun 21, 2004
5.321
5.356
5.321
5.351
176,226
+0.02(+0.32%)
Jun 18, 2004
5.317
5.343
5.312
5.334
162,368
+0.02(+0.33%)
Jun 17, 2004
5.334
5.356
5.304
5.317
187,774
+0.00(+0.08%)
Jun 16, 2004
5.364
5.390
5.312
5.312
217,799
-0.07(-1.37%)
Jun 15, 2004
5.330
5.390
5.330
5.386
139,964
+0.05(+0.97%)
Jun 14, 2004
5.377
5.390
5.304
5.334
145,738
-0.04(-0.81%)
Jun 10, 2004
5.412
5.442
5.373
5.377
145,507
-0.08(-1.43%)
Jun 09, 2004
5.499
5.499
5.429
5.455
135,807
-0.03(-0.63%)
Jun 08, 2004
5.473
5.542
5.442
5.490
206,944
+0.03(+0.48%)
Jun 07, 2004
5.447
5.468
5.425
5.464
123,104
+0.02(+0.32%)
Jun 04, 2004
5.438
5.447
5.416
5.447
132,111
+0.01(+0.16%)
Jun 03, 2004
5.451
5.460
5.434
5.438
141,812
-0.01(-0.16%)
Jun 02, 2004
5.425
5.464
5.412
5.447
182,231
+0.03(+0.48%)
Jun 01, 2004
5.434
5.434
5.408
5.421
121,025
+0.00(+0.08%)
May 28, 2004
5.434
5.468
5.416
5.416
217,337
-0.03(-0.64%)
May 27, 2004
5.403
5.455
5.399
5.451
186,388
+0.06(+1.04%)
May 26, 2004
5.351
5.403
5.351
5.395
163,522
+0.00(+0.08%)
May 25, 2004
5.325
5.395
5.325
5.390
188,698
+0.06(+1.14%)
May 24, 2004
5.304
5.343
5.304
5.330
121,718
+0.02(+0.33%)
May 21, 2004
5.321
5.338
5.295
5.312
142,274
+0.01(+0.16%)
May 20, 2004
5.282
5.334
5.282
5.304
103,703
+0.01(+0.25%)
May 19, 2004
5.312
5.321
5.278
5.291
181,538
-0.00(-0.08%)
May 18, 2004
5.265
5.321
5.265
5.295
153,822
+0.01(+0.25%)
May 17, 2004
5.248
5.312
5.248
5.282
223,804
+0.00(+0.00%)
May 14, 2004
5.204
5.282
5.204
5.282
136,962
+0.08(+1.50%)
May 13, 2004
5.256
5.256
5.196
5.204
188,929
-0.06(-1.07%)
May 12, 2004
5.338
5.347
5.239
5.261
294,017
-0.09(-1.62%)
May 11, 2004
5.239
5.347
5.230
5.347
378,320
+0.12(+2.32%)
May 10, 2004
5.261
5.261
5.196
5.226
331,203
-0.03(-0.49%)
May 07, 2004
5.265
5.287
5.230
5.252
439,756
-0.06(-1.22%)
May 06, 2004
5.369
5.369
5.282
5.317
288,474
-0.05(-0.97%)
May 05, 2004
5.390
5.390
5.351
5.369
163,061
-0.02(-0.40%)
May 04, 2004
5.408
5.421
5.360
5.390
193,317
-0.01(-0.24%)
May 03, 2004
5.455
5.455
5.395
5.403
266,302
-0.01(-0.16%)
Apr 30, 2004
5.395
5.416
5.360
5.412
310,878
+0.03(+0.64%)
Apr 29, 2004
5.403
5.412
5.369
5.377
284,548
-0.03(-0.56%)
Apr 28, 2004
5.395
5.421
5.390
5.408
131,187
+0.01(+0.24%)
Apr 27, 2004
5.429
5.429
5.373
5.395
219,185
-0.03(-0.64%)
Apr 26, 2004
5.464
5.464
5.395
5.429
172,068
-0.01(-0.16%)
Apr 23, 2004
5.477
5.490
5.412
5.438
235,583
-0.04(-0.71%)
Apr 22, 2004
5.403
5.494
5.403
5.477
224,035
+0.03(+0.56%)
Apr 21, 2004
5.503
5.503
5.399
5.447
398,875
-0.04(-0.71%)
Apr 20, 2004
5.512
5.555
5.486
5.486
263,761
-0.02(-0.39%)
Apr 19, 2004
5.520
5.542
5.494
5.507
332,820
-0.05(-0.86%)
Apr 16, 2004
5.499
5.581
5.486
5.555
230,502
+0.07(+1.34%)
Apr 15, 2004
5.282
5.481
5.282
5.481
457,540
+0.03(+0.48%)
Apr 14, 2004
5.559
5.564
5.455
5.455
366,540
-0.13(-2.25%)
Apr 13, 2004
5.629
5.629
5.572
5.581
406,959
-0.08(-1.38%)
Apr 12, 2004
5.702
5.702
5.659
5.659
198,860
-0.04(-0.76%)
Apr 08, 2004
5.711
5.715
5.681
5.702
229,116
-0.00(-0.08%)
Apr 07, 2004
5.707
5.737
5.655
5.707
341,365
+0.00(+0.00%)
Apr 06, 2004
5.737
5.754
5.659
5.707
464,469
-0.03(-0.45%)
Apr 05, 2004
5.949
5.949
5.642
5.732
483,408
-0.22(-3.64%)
Apr 02, 2004
6.005
6.005
5.932
5.949
273,462
-0.06(-1.08%)
Apr 01, 2004
6.001
6.023
5.979
6.014
133,728
+0.02(+0.29%)
Mar 31, 2004
6.001
6.010
5.975
5.997
241,819
+0.00(+0.07%)
Mar 30, 2004
5.966
5.992
5.953
5.992
169,989
+0.03(+0.44%)
Mar 29, 2004
6.023
6.023
5.940
5.966
412,502
-0.05(-0.86%)
Mar 26, 2004
6.049
6.049
6.010
6.018
97,467
-0.01(-0.22%)
Mar 25, 2004
6.075
6.083
6.027
6.031
142,736
-0.03(-0.50%)
Mar 24, 2004
6.049
6.075
6.044
6.062
182,462
+0.03(+0.50%)
Mar 23, 2004
6.044
6.062
6.023
6.031
223,111
+0.02(+0.29%)
Mar 22, 2004
6.036
6.057
6.010
6.014
167,449
-0.04(-0.64%)
Mar 19, 2004
6.049
6.053
6.018
6.053
96,774
+0.02(+0.36%)
Mar 18, 2004
6.053
6.057
6.031
6.031
119,408
-0.02(-0.29%)
Mar 17, 2004
6.049
6.062
6.027
6.049
90,076
+0.00(+0.07%)
Mar 16, 2004
6.018
6.044
6.001
6.044
134,190
+0.02(+0.36%)
Mar 15, 2004
6.031
6.057
5.997
6.023
318,962
-0.01(-0.14%)
Mar 12, 2004
6.031
6.062
6.018
6.031
273,462
-0.02(-0.36%)
Mar 11, 2004
6.036
6.057
6.027
6.053
117,330
-0.03(-0.43%)
Mar 10, 2004
6.079
6.101
6.066
6.079
128,647
+0.00(+0.00%)
Mar 09, 2004
6.083
6.131
6.070
6.079
295,172
-0.01(-0.14%)
Mar 08, 2004
6.023
6.088
6.023
6.088
108,322
+0.04(+0.72%)
Mar 05, 2004
6.027
6.066
6.027
6.044
164,215
+0.03(+0.58%)
Mar 04, 2004
6.036
6.036
6.001
6.010
124,258
-0.03(-0.43%)
Mar 03, 2004
6.027
6.040
6.014
6.036
160,289
+0.01(+0.14%)
Mar 02, 2004
6.044
6.057
6.027
6.027
121,025
-0.02(-0.29%)
Mar 01, 2004
6.057
6.057
6.027
6.044
138,116
-0.01(-0.14%)
Feb 27, 2004
6.031
6.053
6.023
6.053
133,035
+0.04(+0.65%)
Feb 26, 2004
6.044
6.044
6.014
6.014
145,507
-0.02(-0.29%)
Feb 25, 2004
6.005
6.040
6.005
6.031
112,710
+0.03(+0.51%)
Feb 24, 2004
6.027
6.036
5.997
6.001
135,114
-0.02(-0.36%)
Feb 23, 2004
5.992
6.027
5.966
6.023
200,246
+0.04(+0.65%)
Feb 20, 2004
5.988
5.997
5.971
5.984
174,609
-0.03(-0.50%)
Feb 19, 2004
6.036
6.044
6.014
6.014
117,330
-0.02(-0.29%)
Feb 18, 2004
6.031
6.044
6.027
6.031
114,789
+0.00(+0.00%)
Feb 17, 2004
6.049
6.057
6.027
6.031
131,880
-0.01(-0.14%)
Feb 13, 2004
6.040
6.057
6.027
6.040
177,842
+0.01(+0.14%)
Feb 12, 2004
6.005
6.031
5.997
6.031
116,868
+0.01(+0.14%)
Feb 11, 2004
6.005
6.027
5.966
6.023
131,649
+0.00(+0.07%)
Feb 10, 2004
6.027
6.053
6.001
6.018
180,152
-0.03(-0.43%)
Feb 09, 2004
6.027
6.044
6.023
6.044
150,127
+0.03(+0.58%)
Feb 06, 2004
5.945
6.014
5.945
6.010
192,624
+0.03(+0.58%)
Feb 05, 2004
5.953
5.988
5.945
5.975
184,771
+0.02(+0.29%)
Feb 04, 2004
5.988
6.001
5.945
5.958
91,000
-0.04(-0.65%)
Feb 03, 2004
5.992
6.010
5.984
5.997
220,571
+0.00(+0.07%)
Feb 02, 2004
5.962
5.997
5.940
5.992
109,708
+0.02(+0.29%)
Jan 30, 2004
5.932
5.975
5.919
5.975
183,847
+0.06(+0.95%)
Jan 29, 2004
5.966
5.975
5.893
5.919
169,066
-0.03(-0.58%)
Jan 28, 2004
5.949
6.010
5.936
5.953
328,200
+0.01(+0.15%)
Jan 27, 2004
5.945
5.966
5.919
5.945
206,944
+0.01(+0.22%)
Jan 26, 2004
5.971
5.971
5.910
5.932
156,132
+0.00(+0.00%)
Jan 23, 2004
5.949
5.966
5.927
5.932
132,111
-0.01(-0.15%)
Jan 22, 2004
5.914
5.949
5.897
5.940
123,104
+0.03(+0.51%)
Jan 21, 2004
5.901
5.910
5.884
5.910
174,147
+0.01(+0.22%)
Jan 20, 2004
5.884
5.919
5.862
5.897
147,355
+0.00(+0.00%)
Jan 16, 2004
5.893
5.906
5.871
5.897
119,870
+0.00(+0.07%)
Jan 15, 2004
5.880
5.893
5.858
5.893
217,799
+0.03(+0.52%)
Jan 14, 2004
5.888
5.906
5.845
5.862
349,911
-0.02(-0.37%)
Jan 13, 2004
5.871
5.888
5.823
5.884
355,454
+0.01(+0.22%)
Jan 12, 2004
5.862
5.880
5.836
5.871
178,304
+0.04(+0.67%)
Jan 09, 2004
5.810
5.841
5.797
5.832
155,670
+0.03(+0.60%)
Jan 08, 2004
5.793
5.802
5.771
5.797
129,802
-0.00(-0.07%)
Jan 07, 2004
5.776
5.802
5.750
5.802
286,627
+0.01(+0.15%)
Jan 06, 2004
5.754
5.793
5.750
5.793
201,632
+0.04(+0.75%)
Jan 05, 2004
5.707
5.750
5.707
5.750
224,266
+0.04(+0.68%)
Jan 02, 2004
5.681
5.711
5.676
5.711
113,172
+0.02(+0.30%)
Dec 31, 2003
5.668
5.694
5.655
5.694
245,977
+0.03(+0.54%)
Dec 30, 2003
5.655
5.663
5.646
5.663
219,185
+0.01(+0.15%)
Dec 29, 2003
5.694
5.698
5.646
5.655
173,223
-0.03(-0.61%)
Dec 26, 2003
5.646
5.698
5.646
5.689
85,456
+0.03(+0.54%)
Dec 24, 2003
5.646
5.689
5.642
5.659
171,837
-0.01(-0.15%)
Dec 23, 2003
5.685
5.689
5.655
5.668
285,010
-0.02(-0.30%)
Dec 22, 2003
5.676
5.694
5.672
5.685
153,129
+0.00(+0.00%)
Dec 19, 2003
5.689
5.698
5.672
5.685
217,106
+0.00(+0.08%)
Dec 18, 2003
5.676
5.685
5.672
5.681
186,850
-0.01(-0.15%)
Dec 17, 2003
5.676
5.694
5.672
5.689
121,025
+0.02(+0.31%)
Dec 16, 2003
5.672
5.689
5.663
5.672
183,154
+0.00(+0.00%)
Dec 15, 2003
5.685
5.702
5.672
5.672
136,038
-0.04(-0.68%)
Dec 12, 2003
5.698
5.724
5.694
5.711
81,761
-0.01(-0.23%)
Dec 11, 2003
5.719
5.732
5.689
5.724
228,193
+0.03(+0.46%)
Dec 10, 2003
5.707
5.707
5.698
5.698
83,840
-0.01(-0.15%)
Dec 09, 2003
5.707
5.711
5.702
5.707
132,342
-0.00(-0.08%)
Dec 08, 2003
5.715
5.745
5.728
5.711
147,124
-0.00(-0.08%)
Dec 05, 2003
5.715
5.715
5.715
5.715
234,198
+0.00(+0.08%)
Dec 04, 2003
5.694
5.711
5.676
5.711
129,109
+0.02(+0.38%)
Dec 03, 2003
5.685
5.694
5.659
5.689
269,073
+0.01(+0.15%)
Dec 02, 2003
5.689
5.694
5.668
5.681
166,294
-0.01(-0.23%)
Dec 01, 2003
5.694
5.694
5.668
5.694
158,210
+0.00(+0.08%)
Nov 28, 2003
5.685
5.694
5.676
5.689
55,431
+0.01(+0.23%)
Nov 26, 2003
5.694
5.694
5.694
5.676
71,599
+0.00(+0.00%)
Nov 25, 2003
5.681
5.694
5.663
5.676
174,378
+0.00(+0.08%)
Nov 24, 2003
5.711
5.737
5.629
5.672
356,378
-0.06(-1.13%)
Nov 21, 2003
5.719
5.737
5.719
5.737
225,421
+0.02(+0.38%)
Nov 20, 2003
5.750
5.750
5.715
5.715
91,000
-0.01(-0.23%)
Nov 19, 2003
5.728
5.750
5.724
5.728
76,449
-0.02(-0.30%)
Nov 18, 2003
5.728
5.758
5.715
5.745
97,467
+0.02(+0.38%)
Nov 17, 2003
5.737
5.741
5.724
5.724
73,908
-0.01(-0.23%)
Nov 14, 2003
5.763
5.763
5.737
5.737
99,545
+0.03(+0.61%)
Nov 13, 2003
5.724
5.724
5.702
5.702
75,756
-0.00(-0.08%)
Nov 12, 2003
5.694
5.737
5.694
5.707
106,936
-0.01(-0.15%)
Nov 11, 2003
5.728
5.741
5.715
5.715
83,378
-0.03(-0.53%)
Nov 10, 2003
5.724
5.745
5.724
5.745
52,890
+0.02(+0.38%)
Nov 07, 2003
5.737
5.745
5.715
5.724
112,941
-0.05(-0.90%)
Nov 06, 2003
5.763
5.776
5.737
5.776
87,997
-0.00(-0.07%)
Nov 05, 2003
5.776
5.784
5.763
5.780
126,799
+0.01(+0.23%)
Nov 04, 2003
5.776
5.776
5.737
5.767
87,627
+0.02(+0.30%)
Nov 03, 2003
5.754
5.754
5.732
5.750
78,661
-0.01(-0.15%)
Oct 31, 2003
5.672
5.758
5.672
5.758
186,388
+0.09(+1.53%)
Oct 30, 2003
5.689
5.689
5.676
5.672
14,088
-0.01(-0.23%)
Oct 29, 2003
5.715
5.715
5.681
5.685
66,979
-0.03(-0.53%)
Oct 28, 2003
5.685
5.715
5.681
5.715
100,469
+0.04(+0.69%)
Oct 27, 2003
5.659
5.694
5.659
5.676
86,380
+0.02(+0.38%)
Oct 24, 2003
5.668
5.672
5.650
5.655
74,139
-0.01(-0.23%)
Oct 23, 2003
5.694
5.702
5.663
5.668
77,604
-0.03(-0.53%)
Oct 22, 2003
5.655
5.698
5.650
5.698
47,809
+0.04(+0.69%)
Oct 21, 2003
5.659
5.659
5.642
5.659
159,827
-0.03(-0.53%)
Oct 20, 2003
5.698
5.698
5.689
5.689
45,961
-0.01(-0.23%)
Oct 17, 2003
5.719
5.732
5.694
5.702
63,515
-0.03(-0.53%)
Oct 16, 2003
5.732
5.728
5.702
5.732
69,289
+0.00(+0.00%)
Oct 15, 2003
5.694
5.732
5.694
5.732
169,528
+0.05(+0.84%)
Oct 14, 2003
5.685
5.715
5.685
5.685
87,304
-0.00(-0.08%)
Oct 13, 2003
5.681
5.694
5.681
5.689
65,362
+0.01(+0.15%)
Oct 10, 2003
5.676
5.711
5.676
5.681
176,456
-0.00(-0.08%)
Oct 09, 2003
5.694
5.702
5.685
5.685
165,139
-0.01(-0.15%)
Oct 08, 2003
5.676
5.694
5.676
5.694
85,225
+0.01(+0.23%)
Oct 07, 2003
5.646
5.685
5.655
5.681
126,106
+0.03(+0.61%)
Oct 06, 2003
5.672
5.681
5.650
5.646
50,581
-0.03(-0.53%)
Oct 03, 2003
5.685
5.702
5.676
5.676
79,682
-0.05(-0.91%)
Oct 02, 2003
5.711
5.728
5.711
5.728
69,058
-0.01(-0.23%)
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.