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
)
8.530
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2022
7.802
7.961
7.802
7.895
459,695
+0.05(+0.59%)
Sep 29, 2022
7.886
7.933
7.793
7.849
512,516
-0.05(-0.59%)
Sep 28, 2022
7.914
7.970
7.886
7.895
583,372
+0.02(+0.24%)
Sep 27, 2022
7.867
7.914
7.839
7.877
768,178
-0.01(-0.12%)
Sep 26, 2022
7.942
7.970
7.849
7.886
643,637
-0.07(-0.94%)
Sep 23, 2022
7.933
7.961
7.877
7.961
663,210
+0.00(+0.00%)
Sep 22, 2022
8.017
8.026
7.933
7.961
533,902
-0.07(-0.81%)
Sep 21, 2022
8.045
8.045
7.989
8.026
412,639
+0.00(+0.00%)
Sep 20, 2022
8.045
8.101
8.021
8.026
530,049
-0.10(-1.26%)
Sep 19, 2022
8.222
8.250
8.091
8.129
439,900
-0.11(-1.36%)
Sep 16, 2022
8.082
8.241
8.026
8.241
668,435
+0.10(+1.26%)
Sep 15, 2022
8.175
8.213
8.105
8.138
261,129
-0.08(-1.02%)
Sep 14, 2022
8.213
8.287
8.119
8.222
775,670
+0.03(+0.32%)
Sep 13, 2022
8.298
8.320
8.093
8.196
859,299
-0.18(-2.11%)
Sep 12, 2022
8.400
8.428
8.326
8.373
345,805
+0.01(+0.11%)
Sep 09, 2022
8.317
8.391
8.289
8.363
434,497
+0.05(+0.56%)
Sep 08, 2022
8.214
8.345
8.196
8.317
536,135
+0.09(+1.13%)
Sep 07, 2022
8.112
8.242
8.112
8.224
484,574
+0.08(+1.03%)
Sep 06, 2022
8.233
8.233
8.075
8.140
509,155
-0.09(-1.13%)
Sep 02, 2022
8.317
8.317
8.187
8.233
414,353
-0.04(-0.45%)
Sep 01, 2022
8.252
8.289
8.187
8.270
476,854
-0.02(-0.22%)
Aug 31, 2022
8.335
8.345
8.280
8.289
246,956
-0.06(-0.67%)
Aug 30, 2022
8.317
8.354
8.261
8.345
414,151
+0.07(+0.79%)
Aug 29, 2022
8.224
8.363
8.168
8.280
813,770
+0.00(+0.00%)
Aug 26, 2022
8.345
8.391
8.224
8.280
540,277
-0.09(-1.11%)
Aug 25, 2022
8.400
8.475
8.289
8.373
668,096
-0.03(-0.33%)
Aug 24, 2022
8.447
8.512
8.373
8.400
417,549
-0.06(-0.66%)
Aug 23, 2022
8.270
8.507
8.270
8.456
569,519
+0.13(+1.56%)
Aug 22, 2022
8.354
8.391
8.289
8.326
398,865
-0.06(-0.67%)
Aug 19, 2022
8.419
8.447
8.373
8.382
446,405
-0.09(-1.10%)
Aug 18, 2022
8.531
8.549
8.466
8.475
293,997
-0.05(-0.55%)
Aug 17, 2022
8.652
8.652
8.521
8.521
438,175
-0.14(-1.61%)
Aug 16, 2022
8.680
8.707
8.605
8.661
388,423
-0.04(-0.43%)
Aug 15, 2022
8.661
8.707
8.633
8.698
310,283
+0.07(+0.75%)
Aug 12, 2022
8.661
8.698
8.605
8.633
166,159
+0.01(+0.09%)
Aug 11, 2022
8.607
8.672
8.589
8.626
305,319
+0.01(+0.11%)
Aug 10, 2022
8.589
8.663
8.551
8.616
347,395
+0.10(+1.20%)
Aug 09, 2022
8.514
8.579
8.505
8.514
299,520
+0.00(+0.00%)
Aug 08, 2022
8.524
8.575
8.505
8.514
300,773
+0.03(+0.33%)
Aug 05, 2022
8.570
8.584
8.449
8.486
448,694
-0.10(-1.19%)
Aug 04, 2022
8.616
8.649
8.579
8.589
286,548
-0.02(-0.22%)
Aug 03, 2022
8.616
8.649
8.589
8.607
330,848
-0.01(-0.11%)
Aug 02, 2022
8.653
8.709
8.616
8.616
351,980
-0.03(-0.32%)
Aug 01, 2022
8.653
8.709
8.622
8.644
393,519
+0.02(+0.22%)
Jul 29, 2022
8.570
8.635
8.542
8.626
558,127
+0.05(+0.54%)
Jul 28, 2022
8.449
8.598
8.449
8.579
332,546
+0.16(+1.87%)
Jul 27, 2022
8.449
8.500
8.384
8.422
421,409
+0.01(+0.11%)
Jul 26, 2022
8.412
8.449
8.394
8.412
302,301
-0.01(-0.11%)
Jul 25, 2022
8.412
8.477
8.375
8.422
293,215
+0.00(+0.00%)
Jul 22, 2022
8.477
8.524
8.384
8.422
467,061
-0.02(-0.22%)
Jul 21, 2022
8.431
8.463
8.380
8.440
481,926
+0.10(+1.22%)
Jul 20, 2022
8.394
8.431
8.329
8.338
389,321
-0.04(-0.44%)
Jul 19, 2022
8.366
8.412
8.366
8.375
272,031
-0.01(-0.11%)
Jul 18, 2022
8.403
8.422
8.366
8.384
438,991
-0.01(-0.11%)
Jul 15, 2022
8.357
8.412
8.329
8.394
319,197
+0.06(+0.67%)
Jul 14, 2022
8.375
8.412
8.315
8.338
385,633
-0.09(-1.12%)
Jul 13, 2022
8.359
8.451
8.338
8.433
324,660
+0.06(+0.66%)
Jul 12, 2022
8.414
8.484
8.340
8.377
332,470
-0.03(-0.33%)
Jul 11, 2022
8.303
8.405
8.303
8.405
550,976
+0.13(+1.56%)
Jul 08, 2022
8.433
8.451
8.275
8.275
773,602
-0.17(-1.97%)
Jul 07, 2022
8.470
8.516
8.423
8.442
340,694
-0.06(-0.65%)
Jul 06, 2022
8.460
8.585
8.423
8.497
605,266
+0.06(+0.77%)
Jul 05, 2022
8.386
8.460
8.294
8.433
524,514
+0.06(+0.66%)
Jul 01, 2022
8.285
8.377
8.270
8.377
460,775
+0.12(+1.46%)
Jun 30, 2022
8.211
8.285
8.146
8.257
904,920
+0.06(+0.79%)
Jun 29, 2022
8.155
8.285
8.109
8.192
518,950
+0.03(+0.34%)
Jun 28, 2022
8.174
8.220
8.100
8.165
522,504
+0.01(+0.11%)
Jun 27, 2022
8.192
8.234
8.137
8.155
393,053
-0.05(-0.56%)
Jun 24, 2022
8.165
8.239
8.128
8.202
479,408
+0.06(+0.80%)
Jun 23, 2022
8.072
8.146
8.044
8.137
645,350
+0.13(+1.62%)
Jun 22, 2022
7.970
8.054
7.970
8.007
582,496
+0.06(+0.70%)
Jun 21, 2022
7.952
7.988
7.906
7.952
654,261
+0.04(+0.47%)
Jun 17, 2022
7.906
7.980
7.906
7.915
592,820
+0.01(+0.12%)
Jun 16, 2022
7.952
7.952
7.850
7.906
793,313
-0.07(-0.93%)
Jun 15, 2022
7.980
8.072
7.896
7.980
799,744
+0.01(+0.12%)
Jun 14, 2022
8.044
8.091
7.952
7.970
738,039
-0.02(-0.28%)
Jun 13, 2022
8.130
8.149
7.974
7.993
1,063,053
-0.21(-2.52%)
Jun 10, 2022
8.241
8.241
8.176
8.199
1,643,364
-0.07(-0.83%)
Jun 09, 2022
8.323
8.378
8.268
8.268
399,204
-0.08(-0.99%)
Jun 08, 2022
8.443
8.443
8.332
8.351
433,161
-0.09(-1.09%)
Jun 07, 2022
8.434
8.484
8.396
8.443
396,344
+0.00(+0.00%)
Jun 06, 2022
8.452
8.516
8.406
8.443
478,270
-0.04(-0.43%)
Jun 03, 2022
8.544
8.553
8.470
8.479
315,791
-0.08(-0.97%)
Jun 02, 2022
8.571
8.608
8.553
8.562
775,612
-0.01(-0.11%)
Jun 01, 2022
8.617
8.645
8.544
8.571
635,869
-0.02(-0.21%)
May 31, 2022
8.599
8.599
8.498
8.590
578,733
-0.02(-0.21%)
May 27, 2022
8.498
8.783
8.498
8.608
821,695
+0.12(+1.41%)
May 26, 2022
8.360
8.502
8.351
8.489
955,997
+0.10(+1.20%)
May 25, 2022
8.231
8.388
8.231
8.388
1,906,179
+0.17(+2.13%)
May 24, 2022
8.149
8.277
8.130
8.213
1,123,019
+0.08(+1.02%)
May 23, 2022
8.112
8.158
8.084
8.130
778,376
+0.02(+0.23%)
May 20, 2022
8.039
8.121
8.029
8.112
946,565
+0.09(+1.15%)
May 19, 2022
8.029
8.107
8.011
8.020
562,821
-0.06(-0.68%)
May 18, 2022
8.094
8.140
7.993
8.075
807,407
-0.05(-0.57%)
May 17, 2022
8.158
8.176
8.098
8.121
661,179
-0.03(-0.34%)
May 16, 2022
8.213
8.213
8.112
8.149
547,881
-0.04(-0.45%)
May 13, 2022
8.222
8.229
8.149
8.185
611,390
-0.05(-0.56%)
May 12, 2022
8.213
8.277
8.195
8.231
555,970
-0.03(-0.36%)
May 11, 2022
8.206
8.279
8.178
8.261
629,531
+0.03(+0.33%)
May 10, 2022
8.270
8.343
8.197
8.233
722,287
+0.01(+0.11%)
May 09, 2022
8.297
8.325
8.215
8.224
681,421
-0.09(-1.10%)
May 06, 2022
8.288
8.343
8.252
8.316
635,003
+0.01(+0.11%)
May 05, 2022
8.362
8.362
8.252
8.307
725,179
-0.07(-0.87%)
May 04, 2022
8.380
8.380
8.288
8.380
704,340
+0.00(+0.00%)
May 03, 2022
8.444
8.444
8.325
8.380
632,064
+0.03(+0.33%)
May 02, 2022
8.389
8.417
8.325
8.352
434,121
-0.06(-0.76%)
Apr 29, 2022
8.471
8.499
8.372
8.417
433,681
-0.09(-1.08%)
Apr 28, 2022
8.435
8.558
8.417
8.508
689,678
+0.09(+1.09%)
Apr 27, 2022
8.426
8.504
8.380
8.417
383,317
-0.01(-0.11%)
Apr 26, 2022
8.471
8.494
8.407
8.426
501,908
-0.02(-0.22%)
Apr 25, 2022
8.389
8.499
8.380
8.444
514,395
+0.02(+0.22%)
Apr 22, 2022
8.417
8.500
8.389
8.426
442,674
+0.01(+0.11%)
Apr 21, 2022
8.471
8.478
8.371
8.417
535,867
-0.01(-0.11%)
Apr 20, 2022
8.362
8.517
8.357
8.426
644,855
+0.08(+0.93%)
Apr 19, 2022
8.389
8.407
8.334
8.348
510,180
-0.06(-0.71%)
Apr 18, 2022
8.444
8.453
8.371
8.407
716,870
-0.05(-0.65%)
Apr 14, 2022
8.609
8.609
8.443
8.462
467,675
-0.16(-1.91%)
Apr 13, 2022
8.444
8.691
8.398
8.627
794,754
+0.20(+2.37%)
Apr 12, 2022
8.455
8.510
8.400
8.428
473,464
-0.02(-0.22%)
Apr 11, 2022
8.528
8.537
8.446
8.446
441,605
-0.08(-0.96%)
Apr 08, 2022
8.464
8.601
8.455
8.528
604,205
+0.05(+0.54%)
Apr 07, 2022
8.519
8.537
8.455
8.482
864,064
-0.05(-0.64%)
Apr 06, 2022
8.656
8.656
8.519
8.537
846,383
-0.15(-1.68%)
Apr 05, 2022
8.747
8.756
8.674
8.683
448,288
-0.07(-0.83%)
Apr 04, 2022
8.729
8.802
8.729
8.756
334,826
-0.01(-0.10%)
Apr 01, 2022
8.774
8.784
8.647
8.765
510,583
+0.02(+0.21%)
Mar 31, 2022
8.647
8.774
8.628
8.747
816,977
+0.11(+1.27%)
Mar 30, 2022
8.564
8.729
8.564
8.638
499,176
+0.05(+0.64%)
Mar 29, 2022
8.537
8.610
8.510
8.583
571,923
+0.04(+0.43%)
Mar 28, 2022
8.574
8.592
8.482
8.546
767,326
-0.05(-0.53%)
Mar 25, 2022
8.519
8.601
8.459
8.592
892,602
+0.06(+0.75%)
Mar 24, 2022
8.537
8.578
8.519
8.528
590,565
-0.05(-0.53%)
Mar 23, 2022
8.592
8.628
8.555
8.574
657,352
-0.02(-0.21%)
Mar 22, 2022
8.601
8.638
8.587
8.592
684,086
-0.02(-0.21%)
Mar 21, 2022
8.647
8.660
8.601
8.610
598,213
-0.05(-0.63%)
Mar 18, 2022
8.647
8.701
8.628
8.665
377,457
+0.04(+0.42%)
Mar 17, 2022
8.619
8.683
8.610
8.628
557,985
+0.01(+0.11%)
Mar 16, 2022
8.647
8.711
8.610
8.619
692,651
-0.03(-0.32%)
Mar 15, 2022
8.692
8.756
8.638
8.647
300,149
-0.04(-0.42%)
Mar 14, 2022
8.701
8.716
8.628
8.683
589,216
-0.03(-0.34%)
Mar 11, 2022
8.758
8.771
8.712
8.712
270,260
-0.05(-0.62%)
Mar 10, 2022
8.740
8.803
8.731
8.767
386,251
-0.03(-0.31%)
Mar 09, 2022
8.813
8.831
8.776
8.794
209,509
+0.01(+0.10%)
Mar 08, 2022
8.840
8.840
8.767
8.785
628,323
-0.04(-0.41%)
Mar 07, 2022
8.976
8.985
8.822
8.822
501,568
-0.17(-1.92%)
Mar 04, 2022
9.022
9.022
8.985
8.995
251,694
-0.04(-0.40%)
Mar 03, 2022
9.040
9.049
8.990
9.031
266,523
+0.00(+0.00%)
Mar 02, 2022
9.049
9.049
8.976
9.031
375,958
+0.00(+0.00%)
Mar 01, 2022
9.004
9.095
8.995
9.031
484,397
+0.04(+0.40%)
Feb 28, 2022
8.958
9.013
8.931
8.995
351,334
+0.05(+0.51%)
Feb 25, 2022
8.876
8.985
8.922
8.949
511,258
+0.07(+0.82%)
Feb 24, 2022
8.758
8.899
8.758
8.876
1,396,514
+0.10(+1.14%)
Feb 23, 2022
8.794
8.813
8.767
8.776
492,038
-0.03(-0.31%)
Feb 22, 2022
8.831
8.858
8.794
8.803
741,238
-0.06(-0.72%)
Feb 18, 2022
8.867
0
+0.02(+0.21%)
Feb 17, 2022
8.858
8.930
8.840
8.849
542,913
-0.01(-0.10%)
Feb 16, 2022
8.776
8.876
8.767
8.858
508,901
+0.06(+0.72%)
Feb 15, 2022
8.822
8.849
8.785
8.794
531,419
-0.01(-0.10%)
Feb 14, 2022
8.876
8.899
8.785
8.803
707,568
-0.08(-0.94%)
Feb 11, 2022
8.942
8.987
8.887
8.887
936,890
-0.05(-0.61%)
Feb 10, 2022
8.978
9.041
8.942
8.942
588,378
-0.06(-0.71%)
Feb 09, 2022
9.014
9.041
8.996
9.005
347,109
+0.00(+0.00%)
Feb 08, 2022
8.942
9.041
8.942
9.005
616,333
+0.01(+0.10%)
Feb 07, 2022
8.987
9.032
8.987
8.996
463,007
+0.00(+0.00%)
Feb 04, 2022
9.014
9.060
8.951
8.996
731,855
-0.04(-0.40%)
Feb 03, 2022
9.096
9.032
396,275
-0.09(-1.00%)
Feb 02, 2022
9.132
9.187
9.123
9.123
399,814
+0.01(+0.10%)
Feb 01, 2022
9.037
9.150
9.037
9.114
480,279
+0.08(+0.90%)
Jan 31, 2022
9.051
9.032
626,961
-0.01(-0.10%)
Jan 28, 2022
9.105
9.132
9.023
9.041
753,677
-0.04(-0.40%)
Jan 27, 2022
9.096
9.150
9.037
9.078
764,402
-0.01(-0.10%)
Jan 26, 2022
9.178
9.232
9.064
9.087
652,918
-0.09(-0.99%)
Jan 25, 2022
9.078
9.268
9.064
9.178
694,904
+0.05(+0.60%)
Jan 24, 2022
9.005
9.132
8.996
9.123
1,272,399
+0.05(+0.50%)
Jan 21, 2022
9.078
9.132
9.028
9.078
795,566
-0.01(-0.10%)
Jan 20, 2022
9.114
9.159
9.060
9.087
937,424
+0.00(+0.00%)
Jan 19, 2022
9.096
9.159
9.023
9.087
1,166,741
-0.01(-0.10%)
Jan 18, 2022
9.232
9.250
9.078
9.096
1,037,170
-0.15(-1.67%)
Jan 14, 2022
9.250
0
-0.05(-0.49%)
Jan 13, 2022
9.341
9.350
9.264
9.296
566,749
-0.04(-0.41%)
Jan 12, 2022
9.279
9.334
9.261
9.334
357,647
+0.07(+0.78%)
Jan 11, 2022
9.279
9.298
9.234
9.261
472,761
-0.02(-0.20%)
Jan 10, 2022
9.225
9.279
9.207
9.279
502,586
+0.05(+0.49%)
Jan 07, 2022
9.261
9.279
9.189
9.234
622,267
-0.03(-0.29%)
Jan 06, 2022
9.289
9.316
9.216
9.261
658,786
-0.03(-0.29%)
Jan 05, 2022
9.289
9.343
9.225
9.289
887,637
-0.04(-0.39%)
Jan 04, 2022
9.379
9.415
9.270
9.325
630,450
-0.06(-0.68%)
Jan 03, 2022
9.433
9.451
9.343
9.388
698,510
-0.01(-0.10%)
Dec 31, 2021
9.379
9.433
9.325
9.397
845,430
+0.03(+0.29%)
Dec 30, 2021
9.415
9.497
9.338
9.370
964,071
-0.04(-0.38%)
Dec 29, 2021
9.379
9.451
9.365
9.406
683,917
+0.03(+0.29%)
Dec 28, 2021
9.361
9.406
9.316
9.379
695,282
+0.02(+0.19%)
Dec 27, 2021
9.406
9.424
9.352
9.361
656,343
-0.03(-0.29%)
Dec 23, 2021
9.370
9.438
9.334
9.388
718,050
+0.04(+0.39%)
Dec 22, 2021
9.307
9.379
9.307
9.352
644,689
+0.05(+0.49%)
Dec 21, 2021
9.370
9.397
9.279
9.307
720,526
-0.05(-0.58%)
Dec 20, 2021
9.461
9.506
9.325
9.361
721,348
-0.11(-1.15%)
Dec 17, 2021
9.370
9.515
9.325
9.470
627,891
+0.07(+0.77%)
Dec 16, 2021
9.388
9.442
9.370
9.397
628,266
+0.05(+0.48%)
Dec 15, 2021
9.270
9.379
9.270
9.352
550,521
+0.06(+0.68%)
Dec 14, 2021
9.325
9.361
9.279
9.289
495,118
-0.07(-0.79%)
Dec 13, 2021
9.390
9.417
9.336
9.363
491,532
-0.02(-0.19%)
Dec 10, 2021
9.381
9.417
9.363
9.381
518,406
+0.02(+0.19%)
Dec 09, 2021
9.345
9.399
9.318
9.363
493,983
+0.04(+0.39%)
Dec 08, 2021
9.227
9.363
9.227
9.327
863,644
+0.10(+1.08%)
Dec 07, 2021
9.245
9.300
9.200
9.227
1,000,672
+0.00(+0.00%)
Dec 06, 2021
9.254
9.291
9.182
9.227
500,289
-0.03(-0.29%)
Dec 03, 2021
9.263
9.282
9.182
9.254
1,207,491
+0.00(+0.00%)
Dec 02, 2021
9.363
9.390
9.191
9.254
1,788,406
-0.14(-1.44%)
Dec 01, 2021
9.480
9.480
9.327
9.390
920,085
-0.05(-0.57%)
Nov 30, 2021
9.489
9.525
9.363
9.444
544,596
-0.01(-0.10%)
Nov 29, 2021
9.471
9.543
9.422
9.453
839,778
-0.01(-0.10%)
Nov 26, 2021
9.462
9.471
9.345
9.462
407,087
-0.02(-0.19%)
Nov 24, 2021
9.444
9.516
9.390
9.480
232,753
+0.00(+0.00%)
Nov 23, 2021
9.507
9.588
9.363
9.480
746,545
-0.05(-0.47%)
Nov 22, 2021
9.661
9.670
9.489
9.525
468,585
-0.14(-1.49%)
Nov 19, 2021
9.634
9.706
9.616
9.670
497,137
+0.05(+0.47%)
Nov 18, 2021
9.688
9.733
9.579
9.625
405,285
-0.05(-0.56%)
Nov 17, 2021
9.661
9.706
9.643
9.679
314,411
+0.03(+0.28%)
Nov 16, 2021
9.598
9.724
9.579
9.652
324,094
+0.06(+0.66%)
Nov 15, 2021
9.679
9.706
9.543
9.588
967,051
-0.12(-1.21%)
Nov 12, 2021
9.742
9.886
9.670
9.706
999,598
-0.03(-0.30%)
Nov 11, 2021
9.825
9.825
9.708
9.735
538,238
-0.09(-0.92%)
Nov 10, 2021
9.978
9.825
621,793
-0.15(-1.53%)
Nov 09, 2021
9.978
10.03
9.960
9.978
213,200
+0.00(+0.00%)
Nov 08, 2021
10.09
10.12
9.960
9.978
382,660
-0.10(-0.98%)
Nov 05, 2021
10.04
10.15
10.04
10.08
230,020
+0.06(+0.63%)
Nov 04, 2021
10.07
10.11
9.996
10.01
202,632
-0.05(-0.54%)
Nov 03, 2021
10.13
10.17
10.05
10.07
261,894
-0.06(-0.62%)
Nov 02, 2021
10.21
10.21
10.12
10.13
246,897
-0.04(-0.35%)
Nov 01, 2021
10.10
10.17
10.10
10.17
171,561
+0.07(+0.71%)
Oct 29, 2021
10.05
10.13
10.04
10.10
235,789
+0.03(+0.27%)
Oct 28, 2021
10.15
10.17
10.04
10.07
382,041
-0.05(-0.45%)
Oct 27, 2021
10.18
10.18
10.09
10.11
218,255
-0.07(-0.71%)
Oct 26, 2021
10.20
10.19
245,474
-0.04(-0.35%)
Oct 25, 2021
10.27
10.28
10.20
10.22
160,406
-0.07(-0.70%)
Oct 22, 2021
10.29
10.35
10.10
10.29
199,402
+0.04(+0.35%)
Oct 21, 2021
10.37
10.38
10.19
10.26
270,794
-0.12(-1.13%)
Oct 20, 2021
10.42
10.43
10.37
10.37
199,122
-0.04(-0.35%)
Oct 19, 2021
10.45
10.46
10.40
10.41
190,109
-0.04(-0.43%)
Oct 18, 2021
10.43
10.47
10.40
10.46
160,340
+0.00(+0.00%)
Oct 15, 2021
10.45
10.48
10.41
10.46
252,605
-0.02(-0.17%)
Oct 14, 2021
10.43
10.54
10.41
10.47
136,972
+0.05(+0.50%)
Oct 13, 2021
10.44
10.49
10.36
10.42
197,203
+0.01(+0.09%)
Oct 12, 2021
10.40
10.53
10.38
10.41
110,499
+0.01(+0.09%)
Oct 11, 2021
10.38
10.46
10.35
10.40
89,183
+0.01(+0.09%)
Oct 08, 2021
10.33
10.45
10.33
10.39
126,362
+0.04(+0.43%)
Oct 07, 2021
10.34
10.42
10.33
10.35
261,987
+0.04(+0.44%)
Oct 06, 2021
10.30
10.37
10.27
10.30
188,985
+0.00(+0.00%)
Oct 05, 2021
10.27
10.32
10.25
10.30
163,335
+0.02(+0.17%)
Oct 04, 2021
10.20
10.31
10.16
10.29
213,941
+0.05(+0.53%)
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.