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
DWS Municipal Income Trust
(NY:
KTF
)
9.500
+0.020 (+0.21%)
Streaming Delayed Price
Updated: 11:48 AM EDT, May 20, 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 (%)
May 17, 2024
9.470
9.491
9.470
9.480
100,611
-0.02(-0.21%)
May 16, 2024
9.470
9.520
9.470
9.500
73,441
+0.03(+0.33%)
May 15, 2024
9.419
9.489
9.419
9.469
102,950
+0.07(+0.74%)
May 14, 2024
9.439
9.449
9.399
9.399
62,655
-0.04(-0.42%)
May 13, 2024
9.429
9.459
9.419
9.439
33,666
+0.01(+0.16%)
May 10, 2024
9.429
9.449
9.399
9.424
44,432
+0.00(+0.00%)
May 09, 2024
9.449
9.449
9.409
9.424
18,653
-0.00(-0.05%)
May 08, 2024
9.360
9.439
9.330
9.429
104,357
+0.06(+0.64%)
May 07, 2024
9.409
9.419
9.350
9.370
128,979
+0.02(+0.21%)
May 06, 2024
9.310
9.370
9.280
9.350
147,289
+0.04(+0.43%)
May 03, 2024
9.310
9.360
9.310
9.310
93,125
+0.02(+0.21%)
May 02, 2024
9.250
9.290
9.240
9.290
455,199
+0.02(+0.21%)
May 01, 2024
9.240
9.279
9.240
9.270
140,781
+0.02(+0.21%)
Apr 30, 2024
9.221
9.270
9.211
9.250
409,578
-0.01(-0.11%)
Apr 29, 2024
9.221
9.260
9.221
9.260
364,841
+0.04(+0.43%)
Apr 26, 2024
9.211
9.250
9.211
9.221
57,100
+0.01(+0.11%)
Apr 25, 2024
9.221
9.270
9.191
9.211
82,893
-0.06(-0.64%)
Apr 24, 2024
9.260
9.290
9.231
9.270
95,985
+0.01(+0.11%)
Apr 23, 2024
9.231
9.300
9.231
9.260
90,357
+0.01(+0.11%)
Apr 22, 2024
9.260
9.320
9.221
9.250
67,993
-0.01(-0.11%)
Apr 19, 2024
9.290
9.310
9.260
9.260
52,632
+0.00(+0.00%)
Apr 18, 2024
9.250
9.300
9.240
9.260
45,675
+0.00(+0.01%)
Apr 17, 2024
9.240
9.299
9.220
9.259
46,063
+0.03(+0.32%)
Apr 16, 2024
9.240
9.269
9.220
9.230
84,043
-0.01(-0.11%)
Apr 15, 2024
9.210
9.269
9.190
9.240
48,031
-0.01(-0.11%)
Apr 12, 2024
9.230
9.309
9.230
9.249
118,694
+0.05(+0.54%)
Apr 11, 2024
9.259
9.279
9.180
9.200
268,401
-0.06(-0.64%)
Apr 10, 2024
9.388
9.388
9.230
9.259
140,908
-0.14(-1.47%)
Apr 09, 2024
9.427
9.467
9.388
9.398
130,059
-0.03(-0.31%)
Apr 08, 2024
9.467
9.496
9.398
9.427
64,859
-0.01(-0.10%)
Apr 05, 2024
9.467
9.467
9.427
9.437
54,287
-0.02(-0.21%)
Apr 04, 2024
9.467
9.486
9.438
9.457
57,426
+0.01(+0.10%)
Apr 03, 2024
9.427
9.457
9.346
9.447
135,717
-0.01(-0.10%)
Apr 02, 2024
9.457
9.486
9.427
9.457
208,178
-0.04(-0.42%)
Apr 01, 2024
9.526
9.555
9.358
9.496
741,736
+0.58(+6.53%)
Mar 28, 2024
8.835
8.914
8.805
8.914
211,230
+0.05(+0.56%)
Mar 27, 2024
8.904
8.914
8.855
8.864
63,306
-0.04(-0.44%)
Mar 26, 2024
8.914
8.925
8.874
8.904
52,648
+0.02(+0.22%)
Mar 25, 2024
8.894
8.904
8.874
8.884
41,748
-0.01(-0.11%)
Mar 22, 2024
8.884
8.953
8.884
8.894
77,590
+0.02(+0.22%)
Mar 21, 2024
8.904
8.913
8.874
8.874
60,481
-0.01(-0.11%)
Mar 20, 2024
8.864
8.914
8.840
8.884
64,050
-0.03(-0.33%)
Mar 19, 2024
8.924
8.934
8.914
8.914
110,310
+0.01(+0.17%)
Mar 18, 2024
8.830
8.899
8.830
8.899
80,757
+0.05(+0.61%)
Mar 15, 2024
8.811
8.845
8.791
8.845
66,720
+0.03(+0.39%)
Mar 14, 2024
8.870
8.870
8.801
8.811
186,912
-0.07(-0.78%)
Mar 13, 2024
8.860
8.899
8.860
8.879
78,867
+0.01(+0.11%)
Mar 12, 2024
8.860
8.879
8.850
8.870
119,598
+0.00(+0.00%)
Mar 11, 2024
8.840
8.877
8.840
8.870
76,786
+0.03(+0.33%)
Mar 08, 2024
8.850
8.866
8.840
8.840
77,068
+0.00(+0.00%)
Mar 07, 2024
8.860
8.879
8.820
8.840
78,599
+0.00(+0.00%)
Mar 06, 2024
8.811
8.850
8.811
8.840
68,117
+0.02(+0.22%)
Mar 05, 2024
8.752
8.840
8.752
8.820
99,972
+0.07(+0.79%)
Mar 04, 2024
8.791
8.811
8.752
8.752
209,056
-0.05(-0.56%)
Mar 01, 2024
8.791
8.811
8.771
8.801
101,232
+0.01(+0.11%)
Feb 29, 2024
8.761
8.802
8.761
8.791
36,081
+0.04(+0.45%)
Feb 28, 2024
8.722
8.761
8.722
8.752
172,021
+0.01(+0.11%)
Feb 27, 2024
8.781
8.801
8.732
8.742
116,038
-0.04(-0.45%)
Feb 26, 2024
8.879
8.879
8.781
8.781
69,542
-0.08(-0.89%)
Feb 23, 2024
8.840
8.869
8.840
8.860
403,678
-0.01(-0.11%)
Feb 22, 2024
8.909
8.929
8.860
8.870
344,997
-0.01(-0.11%)
Feb 21, 2024
8.879
8.919
8.879
8.879
52,226
+0.02(+0.22%)
Feb 20, 2024
8.860
8.860
8.825
8.860
95,091
+0.01(+0.11%)
Feb 16, 2024
8.860
8.860
8.820
8.850
35,144
-0.02(-0.23%)
Feb 15, 2024
8.822
8.880
8.812
8.871
55,084
+0.05(+0.56%)
Feb 14, 2024
8.802
8.822
8.773
8.822
157,113
+0.05(+0.56%)
Feb 13, 2024
8.851
8.851
8.723
8.773
130,566
-0.13(-1.43%)
Feb 12, 2024
8.910
8.934
8.880
8.900
52,049
+0.02(+0.22%)
Feb 09, 2024
8.812
8.890
8.812
8.880
113,158
+0.04(+0.44%)
Feb 08, 2024
8.812
8.841
8.797
8.841
124,283
+0.02(+0.22%)
Feb 07, 2024
8.782
8.861
8.782
8.822
72,205
+0.02(+0.22%)
Feb 06, 2024
8.763
8.816
8.758
8.802
81,743
+0.03(+0.34%)
Feb 05, 2024
8.782
8.802
8.753
8.773
71,414
-0.06(-0.67%)
Feb 02, 2024
8.822
8.861
8.817
8.831
104,598
-0.08(-0.88%)
Feb 01, 2024
8.861
8.940
8.861
8.910
118,129
+0.09(+1.00%)
Jan 31, 2024
8.753
8.831
8.733
8.822
88,403
+0.10(+1.12%)
Jan 30, 2024
8.704
8.734
8.704
8.723
91,175
+0.03(+0.34%)
Jan 29, 2024
8.655
8.704
8.643
8.694
80,714
+0.08(+0.91%)
Jan 26, 2024
8.694
8.714
8.616
8.616
139,689
-0.11(-1.24%)
Jan 25, 2024
8.743
8.763
8.704
8.723
104,550
+0.02(+0.23%)
Jan 24, 2024
8.782
8.802
8.694
8.704
48,996
-0.04(-0.45%)
Jan 23, 2024
8.743
8.782
8.704
8.743
112,112
-0.02(-0.22%)
Jan 22, 2024
8.723
8.787
8.714
8.763
56,248
+0.07(+0.79%)
Jan 19, 2024
8.655
8.723
8.547
8.694
113,598
+0.04(+0.45%)
Jan 18, 2024
8.704
8.714
8.635
8.655
172,393
-0.05(-0.60%)
Jan 17, 2024
8.736
8.756
8.678
8.707
118,934
-0.05(-0.56%)
Jan 16, 2024
8.805
8.805
8.746
8.756
122,461
-0.06(-0.72%)
Jan 12, 2024
8.814
8.824
8.805
8.819
48,390
+0.03(+0.39%)
Jan 11, 2024
8.775
8.805
8.775
8.785
39,019
+0.01(+0.11%)
Jan 10, 2024
8.736
8.780
8.736
8.775
79,784
+0.02(+0.22%)
Jan 09, 2024
8.785
8.790
8.746
8.756
187,804
-0.01(-0.11%)
Jan 08, 2024
8.756
8.834
8.736
8.765
191,043
+0.04(+0.45%)
Jan 05, 2024
8.746
8.785
8.697
8.726
52,538
+0.00(+0.00%)
Jan 04, 2024
8.805
8.805
8.717
8.726
45,662
-0.11(-1.22%)
Jan 03, 2024
8.726
8.834
8.726
8.834
45,167
+0.08(+0.89%)
Jan 02, 2024
8.668
8.765
8.653
8.756
101,257
+0.07(+0.79%)
Dec 29, 2023
8.648
8.707
8.638
8.687
101,819
+0.02(+0.23%)
Dec 28, 2023
8.638
8.687
8.638
8.668
162,846
-0.03(-0.34%)
Dec 27, 2023
8.658
8.717
8.657
8.697
114,850
+0.04(+0.45%)
Dec 26, 2023
8.638
8.678
8.638
8.658
72,958
+0.00(+0.00%)
Dec 22, 2023
8.648
8.697
8.648
8.658
85,148
+0.00(+0.00%)
Dec 21, 2023
8.609
8.677
8.609
8.658
121,618
+0.04(+0.45%)
Dec 20, 2023
8.599
8.667
8.599
8.619
118,547
+0.00(+0.00%)
Dec 19, 2023
8.629
8.687
8.599
8.619
437,512
+0.01(+0.11%)
Dec 18, 2023
8.560
8.619
8.560
8.609
106,227
+0.02(+0.23%)
Dec 15, 2023
8.580
8.619
8.580
8.590
142,238
+0.01(+0.07%)
Dec 14, 2023
8.505
8.603
8.486
8.583
129,832
+0.10(+1.15%)
Dec 13, 2023
8.418
8.500
8.398
8.486
196,681
+0.05(+0.58%)
Dec 12, 2023
8.398
8.446
8.398
8.437
68,095
+0.00(+0.00%)
Dec 11, 2023
8.398
8.437
8.398
8.437
53,507
+0.02(+0.23%)
Dec 08, 2023
8.398
8.447
8.398
8.418
49,893
-0.02(-0.29%)
Dec 07, 2023
8.398
8.466
8.398
8.442
64,033
+0.02(+0.29%)
Dec 06, 2023
8.408
8.457
8.408
8.418
74,699
-0.01(-0.12%)
Dec 05, 2023
8.427
8.437
8.359
8.427
21,026
+0.00(+0.00%)
Dec 04, 2023
8.349
8.437
8.349
8.427
63,957
+0.03(+0.35%)
Dec 01, 2023
8.242
8.418
8.242
8.398
53,584
+0.13(+1.53%)
Nov 30, 2023
8.262
8.301
8.262
8.271
123,605
+0.01(+0.12%)
Nov 29, 2023
8.194
8.271
8.194
8.262
62,600
+0.12(+1.44%)
Nov 28, 2023
8.106
8.174
8.106
8.145
120,644
+0.03(+0.36%)
Nov 27, 2023
8.116
8.145
8.105
8.116
172,808
+0.02(+0.24%)
Nov 24, 2023
8.125
8.135
8.096
8.096
41,057
-0.03(-0.36%)
Nov 22, 2023
8.057
8.135
8.057
8.125
100,545
+0.03(+0.36%)
Nov 21, 2023
8.106
8.155
8.096
8.096
96,939
-0.08(-0.95%)
Nov 20, 2023
8.194
8.194
8.155
8.174
57,645
+0.00(+0.00%)
Nov 17, 2023
8.155
8.194
8.127
8.174
57,112
+0.04(+0.54%)
Nov 16, 2023
8.043
8.140
8.043
8.130
30,354
+0.14(+1.70%)
Nov 15, 2023
8.091
8.091
7.984
7.994
123,493
-0.08(-0.96%)
Nov 14, 2023
7.975
8.072
7.970
8.072
66,631
+0.19(+2.47%)
Nov 13, 2023
7.878
7.897
7.790
7.878
84,829
-0.01(-0.12%)
Nov 10, 2023
7.848
7.917
7.839
7.887
100,464
+0.06(+0.74%)
Nov 09, 2023
7.839
7.897
7.803
7.829
308,512
-0.03(-0.37%)
Nov 08, 2023
7.732
7.878
7.732
7.858
95,688
+0.11(+1.38%)
Nov 07, 2023
7.615
7.751
7.615
7.751
129,085
+0.15(+1.92%)
Nov 06, 2023
7.586
7.620
7.533
7.606
861,415
+0.01(+0.13%)
Nov 03, 2023
7.518
7.606
7.518
7.596
486,057
+0.15(+1.96%)
Nov 02, 2023
7.392
7.475
7.392
7.450
103,555
+0.12(+1.59%)
Nov 01, 2023
7.266
7.353
7.256
7.334
223,202
+0.07(+0.94%)
Oct 31, 2023
7.246
7.295
7.246
7.266
71,902
+0.01(+0.13%)
Oct 30, 2023
7.237
7.285
7.237
7.256
60,565
+0.00(+0.00%)
Oct 27, 2023
7.217
7.256
7.207
7.256
111,577
+0.02(+0.27%)
Oct 26, 2023
7.198
7.275
7.198
7.237
55,920
+0.03(+0.40%)
Oct 25, 2023
7.237
7.246
7.188
7.207
58,591
-0.07(-0.93%)
Oct 24, 2023
7.275
7.295
7.246
7.275
95,470
+0.03(+0.40%)
Oct 23, 2023
7.207
7.314
7.198
7.246
92,429
-0.01(-0.13%)
Oct 20, 2023
7.237
7.305
7.237
7.256
168,496
+0.00(+0.00%)
Oct 19, 2023
7.256
7.300
7.256
7.256
129,230
-0.06(-0.80%)
Oct 18, 2023
7.353
7.373
7.314
7.314
1,732,903
-0.08(-1.05%)
Oct 17, 2023
7.431
7.431
7.363
7.392
132,820
-0.08(-1.04%)
Oct 16, 2023
7.538
7.538
7.460
7.470
161,173
-0.10(-1.28%)
Oct 13, 2023
7.567
7.586
7.557
7.567
86,919
+0.03(+0.43%)
Oct 12, 2023
7.583
7.612
7.525
7.534
95,097
-0.03(-0.38%)
Oct 11, 2023
7.563
7.621
7.544
7.563
115,536
+0.05(+0.64%)
Oct 10, 2023
7.457
7.554
7.447
7.515
73,098
+0.02(+0.26%)
Oct 09, 2023
7.496
7.510
7.466
7.496
30,798
+0.00(+0.00%)
Oct 06, 2023
7.428
7.520
7.427
7.496
40,145
-0.02(-0.26%)
Oct 05, 2023
7.554
7.554
7.496
7.515
77,210
-0.07(-0.89%)
Oct 04, 2023
7.525
7.592
7.476
7.583
93,120
+0.15(+1.95%)
Oct 03, 2023
7.437
7.491
7.399
7.437
83,494
-0.04(-0.52%)
Oct 02, 2023
7.466
7.534
7.457
7.476
116,441
+0.02(+0.26%)
Sep 29, 2023
7.505
7.551
7.437
7.457
170,420
-0.04(-0.52%)
Sep 28, 2023
7.602
7.602
7.476
7.496
86,495
-0.11(-1.40%)
Sep 27, 2023
7.641
7.660
7.583
7.602
56,877
-0.06(-0.76%)
Sep 26, 2023
7.786
7.786
7.647
7.660
59,961
-0.13(-1.62%)
Sep 25, 2023
7.834
7.805
7.781
7.786
69,004
-0.08(-0.99%)
Sep 22, 2023
7.912
7.912
7.825
7.864
42,038
-0.04(-0.49%)
Sep 21, 2023
7.902
7.902
7.864
7.902
88,341
-0.02(-0.24%)
Sep 20, 2023
7.902
7.941
7.902
7.922
31,898
+0.02(+0.25%)
Sep 19, 2023
7.912
7.912
7.873
7.902
73,355
-0.01(-0.12%)
Sep 18, 2023
7.873
7.912
7.854
7.912
109,158
+0.02(+0.25%)
Sep 15, 2023
7.902
7.912
7.883
7.893
59,393
+0.00(+0.04%)
Sep 14, 2023
7.889
7.899
7.889
7.889
251,958
-0.02(-0.24%)
Sep 13, 2023
7.909
7.928
7.889
7.909
106,008
-0.01(-0.12%)
Sep 12, 2023
7.937
7.957
7.909
7.918
383,647
-0.02(-0.24%)
Sep 11, 2023
7.909
7.986
7.899
7.937
132,605
-0.01(-0.12%)
Sep 08, 2023
7.995
8.034
7.918
7.947
74,428
-0.04(-0.48%)
Sep 07, 2023
8.005
8.027
7.947
7.986
115,684
-0.03(-0.36%)
Sep 06, 2023
8.005
8.044
8.005
8.015
63,959
-0.01(-0.12%)
Sep 05, 2023
8.053
8.058
8.015
8.024
93,776
-0.05(-0.60%)
Sep 01, 2023
8.092
8.092
8.044
8.073
39,047
-0.01(-0.12%)
Aug 31, 2023
8.053
8.082
8.053
8.082
97,250
+0.05(+0.60%)
Aug 30, 2023
8.005
8.063
8.005
8.034
65,968
-0.01(-0.12%)
Aug 29, 2023
7.995
8.073
7.995
8.044
86,971
+0.05(+0.60%)
Aug 28, 2023
7.986
8.005
7.957
7.995
41,064
+0.02(+0.24%)
Aug 25, 2023
7.995
8.005
7.962
7.976
55,237
-0.02(-0.24%)
Aug 24, 2023
7.976
8.020
7.976
7.995
64,135
-0.02(-0.30%)
Aug 23, 2023
8.024
8.063
8.015
8.020
72,680
+0.00(+0.06%)
Aug 22, 2023
8.044
8.063
7.976
8.015
86,817
+0.00(+0.00%)
Aug 21, 2023
8.082
8.082
7.986
8.015
69,658
-0.11(-1.31%)
Aug 18, 2023
8.111
8.150
8.111
8.121
44,299
-0.01(-0.12%)
Aug 17, 2023
8.131
8.131
8.111
8.131
36,757
+0.02(+0.30%)
Aug 16, 2023
8.173
8.212
8.096
8.106
32,165
-0.09(-1.06%)
Aug 15, 2023
8.145
8.202
8.145
8.193
48,528
+0.02(+0.24%)
Aug 14, 2023
8.164
8.193
8.164
8.173
68,669
-0.01(-0.12%)
Aug 11, 2023
8.193
8.212
8.154
8.183
38,555
+0.00(+0.00%)
Aug 10, 2023
8.183
8.250
8.125
8.183
66,755
+0.02(+0.24%)
Aug 09, 2023
8.145
8.202
8.145
8.164
49,494
+0.01(+0.12%)
Aug 08, 2023
8.154
8.202
8.135
8.154
73,140
+0.00(+0.00%)
Aug 07, 2023
8.183
8.183
8.145
8.154
106,353
-0.04(-0.47%)
Aug 04, 2023
8.135
8.204
8.135
8.193
70,738
+0.07(+0.83%)
Aug 03, 2023
8.231
8.231
8.125
8.125
104,127
-0.13(-1.52%)
Aug 02, 2023
8.299
8.337
8.241
8.250
81,308
-0.09(-1.04%)
Aug 01, 2023
8.385
8.405
8.308
8.337
92,418
-0.09(-1.03%)
Jul 31, 2023
8.395
8.433
8.376
8.424
53,811
+0.06(+0.69%)
Jul 28, 2023
8.395
8.414
8.356
8.366
61,049
+0.02(+0.23%)
Jul 27, 2023
8.424
8.424
8.347
8.347
27,716
-0.07(-0.80%)
Jul 26, 2023
8.395
8.433
8.395
8.414
38,747
+0.02(+0.25%)
Jul 25, 2023
8.405
8.424
8.376
8.393
20,454
-0.00(-0.03%)
Jul 24, 2023
8.395
8.433
8.395
8.396
19,064
+0.01(+0.13%)
Jul 21, 2023
8.376
8.395
8.376
8.385
30,285
+0.03(+0.35%)
Jul 20, 2023
8.337
8.376
8.337
8.356
42,964
-0.02(-0.23%)
Jul 19, 2023
8.356
8.405
8.356
8.376
46,378
+0.03(+0.35%)
Jul 18, 2023
8.337
8.376
8.337
8.347
20,540
+0.03(+0.35%)
Jul 17, 2023
8.318
8.328
8.299
8.318
52,401
+0.02(+0.23%)
Jul 14, 2023
8.347
8.376
8.299
8.299
44,273
-0.06(-0.74%)
Jul 13, 2023
8.342
8.370
8.342
8.361
20,583
+0.03(+0.35%)
Jul 12, 2023
8.294
8.351
8.294
8.332
32,613
+0.05(+0.58%)
Jul 11, 2023
8.274
8.294
8.274
8.284
44,475
+0.01(+0.12%)
Jul 10, 2023
8.265
8.294
8.265
8.274
29,027
+0.01(+0.12%)
Jul 07, 2023
8.217
8.313
8.217
8.265
67,761
+0.01(+0.12%)
Jul 06, 2023
8.265
8.265
8.226
8.255
95,751
-0.03(-0.35%)
Jul 05, 2023
8.265
8.332
8.265
8.284
75,068
+0.00(+0.00%)
Jul 03, 2023
8.255
8.322
8.255
8.284
22,033
+0.02(+0.23%)
Jun 30, 2023
8.274
8.313
8.246
8.265
76,849
+0.00(+0.00%)
Jun 29, 2023
8.274
8.303
8.236
8.265
68,552
-0.04(-0.46%)
Jun 28, 2023
8.284
8.332
8.284
8.303
55,945
+0.01(+0.12%)
Jun 27, 2023
8.255
8.303
8.255
8.294
39,744
+0.04(+0.47%)
Jun 26, 2023
8.255
8.284
8.226
8.255
62,969
+0.03(+0.35%)
Jun 23, 2023
8.217
8.271
8.217
8.226
106,769
+0.02(+0.23%)
Jun 22, 2023
8.217
8.226
8.198
8.207
81,393
-0.01(-0.12%)
Jun 21, 2023
8.207
8.236
8.178
8.217
126,546
+0.01(+0.12%)
Jun 20, 2023
8.198
8.265
8.180
8.207
122,812
+0.01(+0.12%)
Jun 16, 2023
8.188
8.222
8.188
8.198
62,616
-0.01(-0.17%)
Jun 15, 2023
8.193
8.226
8.193
8.212
37,234
+0.03(+0.35%)
Jun 14, 2023
8.183
8.221
8.183
8.183
46,465
+0.01(+0.12%)
Jun 13, 2023
8.240
8.259
8.173
8.173
93,106
-0.07(-0.81%)
Jun 12, 2023
8.221
8.250
8.212
8.240
44,688
+0.02(+0.23%)
Jun 09, 2023
8.240
8.279
8.221
8.221
69,844
-0.05(-0.58%)
Jun 08, 2023
8.212
8.288
8.212
8.269
37,907
+0.04(+0.47%)
Jun 07, 2023
8.250
8.260
8.222
8.231
15,470
-0.04(-0.46%)
Jun 06, 2023
8.202
8.279
8.202
8.269
40,096
+0.04(+0.47%)
Jun 05, 2023
8.173
8.231
8.164
8.231
41,340
+0.05(+0.58%)
Jun 02, 2023
8.173
8.212
8.173
8.183
57,039
-0.01(-0.12%)
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.