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 Municipal Income Fund, Inc.
(NY:
MUI
)
11.95
-0.05 (-0.42%)
Streaming Delayed Price
Updated: 3:36 PM EDT, May 30, 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 (%)
Apr 29, 2005
6.553
6.562
6.529
6.538
121,361
-0.01(-0.21%)
Apr 28, 2005
6.548
6.552
6.505
6.552
167,162
+0.08(+1.31%)
Apr 27, 2005
6.363
6.467
6.363
6.467
180,248
+0.11(+1.79%)
Apr 26, 2005
6.406
6.420
6.344
6.354
163,785
-0.05(-0.81%)
Apr 25, 2005
6.363
6.434
6.335
6.406
157,031
+0.09(+1.35%)
Apr 22, 2005
6.335
6.349
6.316
6.320
97,933
-0.04(-0.60%)
Apr 21, 2005
6.410
6.434
6.344
6.358
150,699
-0.03(-0.52%)
Apr 20, 2005
6.372
6.448
6.368
6.391
102,577
+0.02(+0.37%)
Apr 19, 2005
6.382
6.406
6.339
6.368
144,578
-0.02(-0.30%)
Apr 18, 2005
6.401
6.401
6.377
6.387
87,169
+0.01(+0.15%)
Apr 15, 2005
6.335
6.391
6.330
6.377
178,982
+0.05(+0.75%)
Apr 14, 2005
6.363
6.363
6.292
6.330
170,328
-0.05(-0.74%)
Apr 13, 2005
6.453
6.467
6.377
6.377
84,003
-0.05(-0.74%)
Apr 12, 2005
6.406
6.458
6.372
6.425
153,865
+0.02(+0.30%)
Apr 11, 2005
6.410
6.496
6.354
6.406
104,054
+0.01(+0.15%)
Apr 08, 2005
6.429
6.429
6.387
6.396
76,616
-0.02(-0.30%)
Apr 07, 2005
6.467
6.467
6.358
6.415
141,412
-0.04(-0.59%)
Apr 06, 2005
6.415
6.481
6.396
6.453
61,419
+0.05(+0.74%)
Apr 05, 2005
6.496
6.510
6.372
6.406
201,988
-0.08(-1.17%)
Apr 04, 2005
6.496
6.515
6.439
6.481
147,322
+0.01(+0.22%)
Apr 01, 2005
6.444
6.491
6.444
6.467
69,440
+0.04(+0.66%)
Mar 31, 2005
6.406
6.453
6.349
6.425
187,213
+0.07(+1.04%)
Mar 30, 2005
6.320
6.368
6.320
6.358
129,593
+0.07(+1.05%)
Mar 29, 2005
6.278
6.335
6.264
6.292
162,519
-0.03(-0.52%)
Mar 28, 2005
6.320
6.339
6.254
6.325
200,088
+0.00(+0.00%)
Mar 24, 2005
6.306
6.382
6.306
6.325
119,884
-0.01(-0.15%)
Mar 23, 2005
6.368
6.420
6.287
6.335
356,064
-0.08(-1.26%)
Mar 22, 2005
6.519
6.519
6.415
6.415
127,271
-0.07(-1.10%)
Mar 21, 2005
6.505
6.524
6.477
6.486
205,154
+0.00(+0.07%)
Mar 18, 2005
6.519
6.519
6.472
6.481
78,515
-0.02(-0.29%)
Mar 17, 2005
6.491
6.538
6.458
6.500
147,322
+0.00(+0.00%)
Mar 16, 2005
6.472
6.500
6.434
6.500
130,226
+0.05(+0.73%)
Mar 15, 2005
6.496
6.496
6.453
6.453
121,150
+0.00(+0.07%)
Mar 14, 2005
6.453
6.519
6.368
6.448
163,996
-0.05(-0.80%)
Mar 11, 2005
6.538
6.538
6.500
6.500
144,367
-0.08(-1.15%)
Mar 10, 2005
6.548
6.576
6.510
6.576
185,736
+0.03(+0.44%)
Mar 09, 2005
6.633
6.633
6.519
6.547
182,781
-0.07(-1.09%)
Mar 08, 2005
6.652
6.652
6.614
6.619
167,373
-0.03(-0.49%)
Mar 07, 2005
6.586
6.661
6.581
6.652
243,778
+0.06(+0.86%)
Mar 04, 2005
6.553
6.619
6.553
6.595
232,170
+0.00(+0.07%)
Mar 03, 2005
6.538
6.590
6.538
6.590
181,092
+0.03(+0.51%)
Mar 02, 2005
6.624
6.624
6.548
6.557
157,242
-0.02(-0.29%)
Mar 01, 2005
6.543
6.609
6.543
6.576
258,975
-0.02(-0.36%)
Feb 28, 2005
6.633
6.633
6.595
6.600
221,828
-0.03(-0.50%)
Feb 25, 2005
6.657
6.657
6.595
6.633
180,881
+0.00(+0.00%)
Feb 24, 2005
6.548
6.652
6.548
6.633
225,205
+0.07(+1.08%)
Feb 23, 2005
6.548
6.586
6.515
6.562
110,808
+0.05(+0.73%)
Feb 22, 2005
6.496
6.519
6.481
6.514
180,037
-0.01(-0.08%)
Feb 18, 2005
6.524
6.553
6.515
6.519
163,996
-0.05(-0.79%)
Feb 17, 2005
6.543
6.586
6.510
6.571
397,644
+0.02(+0.29%)
Feb 16, 2005
6.548
6.562
6.534
6.553
205,365
-0.01(-0.14%)
Feb 15, 2005
6.586
6.586
6.557
6.562
163,785
-0.02(-0.36%)
Feb 14, 2005
6.581
6.595
6.562
6.586
161,885
+0.00(+0.07%)
Feb 11, 2005
6.548
6.586
6.548
6.581
153,865
-0.00(-0.07%)
Feb 10, 2005
6.595
6.614
6.543
6.586
280,925
-0.01(-0.14%)
Feb 09, 2005
6.586
6.619
6.571
6.595
219,295
+0.01(+0.14%)
Feb 08, 2005
6.581
6.609
6.571
6.586
78,304
-0.02(-0.29%)
Feb 07, 2005
6.595
6.624
6.571
6.605
196,078
+0.04(+0.65%)
Feb 04, 2005
6.553
6.600
6.548
6.562
170,117
+0.04(+0.65%)
Feb 03, 2005
6.534
6.534
6.500
6.519
189,957
-0.00(-0.07%)
Feb 02, 2005
6.505
6.553
6.505
6.524
187,424
+0.02(+0.36%)
Feb 01, 2005
6.505
6.505
6.463
6.500
127,060
+0.00(+0.00%)
Jan 31, 2005
6.481
6.510
6.458
6.500
278,604
+0.02(+0.37%)
Jan 28, 2005
6.429
6.481
6.425
6.477
192,279
+0.05(+0.81%)
Jan 27, 2005
6.420
6.434
6.415
6.425
187,424
+0.00(+0.07%)
Jan 26, 2005
6.406
6.444
6.396
6.420
207,686
+0.01(+0.15%)
Jan 25, 2005
6.391
6.415
6.372
6.410
353,742
-0.00(-0.07%)
Jan 24, 2005
6.410
6.415
6.387
6.415
194,600
+0.00(+0.07%)
Jan 21, 2005
6.415
6.420
6.387
6.410
469,405
-0.00(-0.07%)
Jan 20, 2005
6.382
6.415
6.377
6.415
126,216
+0.00(+0.07%)
Jan 19, 2005
6.401
6.415
6.382
6.410
208,319
+0.00(+0.00%)
Jan 18, 2005
6.396
6.415
6.372
6.410
200,932
+0.02(+0.30%)
Jan 14, 2005
6.420
6.420
6.382
6.391
172,439
-0.02(-0.37%)
Jan 13, 2005
6.439
6.444
6.406
6.415
239,979
-0.01(-0.15%)
Jan 12, 2005
6.401
6.439
6.396
6.425
144,156
+0.02(+0.30%)
Jan 11, 2005
6.396
6.444
6.377
6.406
188,691
-0.02(-0.29%)
Jan 10, 2005
6.396
6.463
6.396
6.425
144,578
+0.05(+0.74%)
Jan 07, 2005
6.363
6.391
6.335
6.377
183,414
+0.02(+0.37%)
Jan 06, 2005
6.311
6.354
6.311
6.354
188,057
+0.04(+0.68%)
Jan 05, 2005
6.278
6.330
6.278
6.311
151,121
-0.01(-0.22%)
Jan 04, 2005
6.287
6.330
6.287
6.325
221,405
+0.02(+0.30%)
Jan 03, 2005
6.278
6.320
6.259
6.306
171,594
+0.03(+0.45%)
Dec 31, 2004
6.278
6.320
6.240
6.278
406,508
+0.01(+0.23%)
Dec 30, 2004
6.202
6.292
6.202
6.264
642,900
+0.04(+0.69%)
Dec 29, 2004
6.216
6.230
6.169
6.221
421,072
+0.00(+0.00%)
Dec 28, 2004
6.173
6.221
6.169
6.221
475,315
+0.04(+0.61%)
Dec 27, 2004
6.221
6.249
6.173
6.183
364,085
-0.04(-0.69%)
Dec 23, 2004
6.245
6.245
6.221
6.226
378,015
-0.00(-0.08%)
Dec 22, 2004
6.230
6.249
6.221
6.230
451,887
-0.01(-0.23%)
Dec 21, 2004
6.216
6.264
6.216
6.245
437,324
+0.01(+0.23%)
Dec 20, 2004
6.249
6.254
6.221
6.230
399,965
-0.03(-0.53%)
Dec 17, 2004
6.240
6.273
6.235
6.264
281,770
+0.00(+0.08%)
Dec 16, 2004
6.235
6.273
6.235
6.259
459,908
+0.01(+0.15%)
Dec 15, 2004
6.235
6.254
6.216
6.249
493,256
+0.00(+0.00%)
Dec 14, 2004
6.230
6.254
6.216
6.249
488,612
-0.01(-0.15%)
Dec 13, 2004
6.325
6.330
6.235
6.259
474,049
-0.12(-1.86%)
Dec 10, 2004
6.372
6.396
6.358
6.377
196,289
-0.01(-0.22%)
Dec 09, 2004
6.354
6.420
6.354
6.391
288,946
+0.02(+0.37%)
Dec 08, 2004
6.396
6.425
6.363
6.368
432,469
-0.06(-0.96%)
Dec 07, 2004
6.453
6.463
6.420
6.429
264,462
-0.05(-0.80%)
Dec 06, 2004
6.500
6.510
6.458
6.481
189,535
+0.02(+0.29%)
Dec 03, 2004
6.467
6.557
6.425
6.463
336,013
+0.04(+0.66%)
Dec 02, 2004
6.496
6.496
6.396
6.420
417,484
-0.05(-0.81%)
Dec 01, 2004
6.453
6.505
6.453
6.472
292,745
+0.01(+0.15%)
Nov 30, 2004
6.406
6.472
6.406
6.463
269,739
+0.03(+0.44%)
Nov 29, 2004
6.401
6.434
6.396
6.434
251,799
+0.03(+0.52%)
Nov 26, 2004
6.391
6.410
6.391
6.401
8,231
-0.01(-0.22%)
Nov 24, 2004
6.368
6.420
6.368
6.415
113,552
+0.01(+0.22%)
Nov 23, 2004
6.372
6.401
6.358
6.401
196,922
+0.00(+0.07%)
Nov 22, 2004
6.396
6.410
6.372
6.396
249,899
+0.01(+0.15%)
Nov 19, 2004
6.444
6.444
6.372
6.387
208,531
-0.06(-0.88%)
Nov 18, 2004
6.472
6.472
6.415
6.444
213,174
-0.02(-0.29%)
Nov 17, 2004
6.448
6.477
6.425
6.463
187,002
-0.00(-0.07%)
Nov 16, 2004
6.491
6.515
6.444
6.467
226,049
-0.02(-0.36%)
Nov 15, 2004
6.491
6.524
6.467
6.491
166,529
-0.01(-0.22%)
Nov 12, 2004
6.453
6.534
6.429
6.505
140,568
+0.07(+1.10%)
Nov 11, 2004
6.425
6.439
6.410
6.434
164,629
+0.03(+0.44%)
Nov 10, 2004
6.434
6.434
6.396
6.406
227,104
-0.03(-0.44%)
Nov 09, 2004
6.467
6.467
6.396
6.434
206,209
-0.04(-0.59%)
Nov 08, 2004
6.562
6.567
6.444
6.472
197,766
-0.09(-1.37%)
Nov 05, 2004
6.657
6.657
6.538
6.562
350,788
-0.12(-1.77%)
Nov 04, 2004
6.680
6.728
6.666
6.680
195,867
-0.02(-0.28%)
Nov 03, 2004
6.704
6.704
6.657
6.699
154,709
-0.01(-0.21%)
Nov 02, 2004
6.709
6.728
6.666
6.714
172,228
-0.01(-0.21%)
Nov 01, 2004
6.728
6.737
6.671
6.728
99,199
+0.00(+0.07%)
Oct 29, 2004
6.699
6.742
6.680
6.723
190,379
+0.04(+0.64%)
Oct 28, 2004
6.680
6.690
6.643
6.680
220,772
-0.01(-0.14%)
Oct 27, 2004
6.714
6.714
6.680
6.690
157,453
-0.01(-0.14%)
Oct 26, 2004
6.690
6.714
6.685
6.699
168,428
+0.02(+0.28%)
Oct 25, 2004
6.685
6.714
6.657
6.680
198,611
-0.00(-0.07%)
Oct 22, 2004
6.643
6.742
6.643
6.685
270,794
+0.05(+0.79%)
Oct 21, 2004
6.638
6.704
6.633
6.633
163,152
-0.00(-0.07%)
Oct 20, 2004
6.666
6.666
6.628
6.638
229,426
-0.01(-0.14%)
Oct 19, 2004
6.643
6.676
6.643
6.647
127,482
+0.00(+0.07%)
Oct 18, 2004
6.624
6.666
6.609
6.643
121,783
+0.03(+0.43%)
Oct 15, 2004
6.614
6.633
6.595
6.614
71,339
+0.00(+0.07%)
Oct 14, 2004
6.614
6.633
6.595
6.609
167,373
-0.00(-0.07%)
Oct 13, 2004
6.628
6.633
6.586
6.614
180,670
-0.02(-0.36%)
Oct 12, 2004
6.647
6.666
6.628
6.638
219,084
+0.02(+0.29%)
Oct 11, 2004
6.633
6.643
6.595
6.619
79,782
-0.03(-0.43%)
Oct 08, 2004
6.595
6.647
6.595
6.647
175,394
+0.05(+0.79%)
Oct 07, 2004
6.609
6.624
6.595
6.595
149,433
+0.00(+0.00%)
Oct 06, 2004
6.633
6.633
6.590
6.595
119,251
-0.01(-0.14%)
Oct 05, 2004
6.657
6.657
6.600
6.605
129,171
-0.02(-0.36%)
Oct 04, 2004
6.666
6.666
6.600
6.628
90,968
+0.00(+0.00%)
Oct 01, 2004
6.676
6.676
6.614
6.628
119,673
-0.03(-0.43%)
Sep 30, 2004
6.676
6.752
6.633
6.657
289,368
+0.02(+0.36%)
Sep 29, 2004
6.633
6.633
6.562
6.633
188,479
+0.00(+0.00%)
Sep 28, 2004
6.624
6.657
6.624
6.633
188,479
+0.01(+0.14%)
Sep 27, 2004
6.571
6.624
6.548
6.624
104,265
+0.05(+0.79%)
Sep 24, 2004
6.491
6.581
6.491
6.571
150,488
+0.05(+0.80%)
Sep 23, 2004
6.524
6.557
6.505
6.519
142,045
-0.01(-0.22%)
Sep 22, 2004
6.581
6.581
6.515
6.534
145,845
-0.05(-0.72%)
Sep 21, 2004
6.605
6.614
6.576
6.581
242,723
+0.02(+0.29%)
Sep 20, 2004
6.557
6.605
6.548
6.562
195,022
+0.02(+0.29%)
Sep 17, 2004
6.496
6.548
6.467
6.543
175,816
+0.07(+1.10%)
Sep 16, 2004
6.486
6.510
6.467
6.472
202,410
+0.00(+0.07%)
Sep 15, 2004
6.505
6.505
6.463
6.467
81,892
-0.02(-0.29%)
Sep 14, 2004
6.515
6.515
6.481
6.486
152,388
-0.03(-0.44%)
Sep 13, 2004
6.486
6.524
6.486
6.515
128,537
+0.01(+0.22%)
Sep 10, 2004
6.486
6.515
6.486
6.500
137,824
+0.01(+0.15%)
Sep 09, 2004
6.467
6.491
6.463
6.491
130,648
+0.01(+0.15%)
Sep 08, 2004
6.481
6.496
6.406
6.481
263,829
+0.00(+0.07%)
Sep 07, 2004
6.496
6.529
6.472
6.477
182,781
-0.03(-0.44%)
Sep 03, 2004
6.477
6.524
6.467
6.505
161,674
-0.00(-0.07%)
Sep 02, 2004
6.505
6.529
6.491
6.510
130,859
+0.02(+0.29%)
Sep 01, 2004
6.491
6.515
6.481
6.491
147,744
-0.02(-0.29%)
Aug 31, 2004
6.429
6.515
6.429
6.510
257,919
+0.08(+1.25%)
Aug 30, 2004
6.387
6.448
6.377
6.429
126,216
+0.04(+0.67%)
Aug 27, 2004
6.391
6.396
6.368
6.387
103,421
+0.00(+0.07%)
Aug 26, 2004
6.387
6.396
6.363
6.382
176,871
+0.02(+0.30%)
Aug 25, 2004
6.325
6.363
6.316
6.363
134,447
+0.05(+0.75%)
Aug 24, 2004
6.311
6.325
6.282
6.316
276,282
-0.01(-0.15%)
Aug 23, 2004
6.363
6.368
6.301
6.325
137,191
-0.04(-0.60%)
Aug 20, 2004
6.372
6.382
6.330
6.363
119,462
-0.02(-0.37%)
Aug 19, 2004
6.368
6.387
6.335
6.387
163,363
+0.03(+0.52%)
Aug 18, 2004
6.382
6.391
6.330
6.354
128,959
-0.01(-0.22%)
Aug 17, 2004
6.382
6.396
6.349
6.368
156,187
+0.01(+0.15%)
Aug 16, 2004
6.372
6.391
6.354
6.358
104,687
-0.01(-0.15%)
Aug 13, 2004
6.382
6.387
6.349
6.368
108,275
+0.00(+0.07%)
Aug 12, 2004
6.335
6.377
6.335
6.363
90,546
-0.01(-0.15%)
Aug 11, 2004
6.354
6.396
6.330
6.372
153,443
+0.04(+0.60%)
Aug 10, 2004
6.354
6.368
6.330
6.335
88,435
-0.04(-0.59%)
Aug 09, 2004
6.382
6.387
6.335
6.372
123,894
+0.00(+0.07%)
Aug 06, 2004
6.344
6.387
6.344
6.368
118,617
+0.03(+0.52%)
Aug 05, 2004
6.330
6.354
6.325
6.335
119,673
-0.01(-0.22%)
Aug 04, 2004
6.349
6.349
6.330
6.349
175,394
-0.00(-0.07%)
Aug 03, 2004
6.358
6.372
6.325
6.354
222,039
+0.02(+0.30%)
Aug 02, 2004
6.292
6.387
6.278
6.335
205,998
+0.05(+0.75%)
Jul 30, 2004
6.230
6.292
6.197
6.287
124,527
+0.09(+1.45%)
Jul 29, 2004
6.136
6.211
6.136
6.197
94,556
+0.07(+1.08%)
Jul 28, 2004
6.107
6.131
6.098
6.131
62,897
+0.05(+0.78%)
Jul 27, 2004
6.121
6.140
6.079
6.083
118,406
-0.04(-0.62%)
Jul 26, 2004
6.155
6.155
6.121
6.121
117,773
-0.03(-0.54%)
Jul 23, 2004
6.126
6.155
6.117
6.155
139,935
+0.05(+0.85%)
Jul 22, 2004
6.112
6.140
6.088
6.102
153,654
-0.03(-0.46%)
Jul 21, 2004
6.079
6.169
6.079
6.131
225,627
-0.03(-0.46%)
Jul 20, 2004
6.197
6.202
6.121
6.159
177,715
-0.02(-0.31%)
Jul 19, 2004
6.178
6.207
6.159
6.178
121,150
+0.00(+0.08%)
Jul 16, 2004
6.159
6.188
6.136
6.173
117,562
+0.02(+0.31%)
Jul 15, 2004
6.178
6.197
6.126
6.155
170,539
-0.02(-0.31%)
Jul 14, 2004
6.150
6.173
6.112
6.173
270,794
+0.04(+0.62%)
Jul 13, 2004
6.131
6.150
6.107
6.136
216,762
-0.05(-0.84%)
Jul 12, 2004
6.207
6.211
6.140
6.188
159,986
+0.01(+0.15%)
Jul 09, 2004
6.159
6.221
6.155
6.178
107,642
+0.02(+0.38%)
Jul 08, 2004
6.173
6.188
6.145
6.155
110,597
-0.00(-0.08%)
Jul 07, 2004
6.159
6.183
6.136
6.159
133,814
+0.00(+0.08%)
Jul 06, 2004
6.221
6.221
6.126
6.155
134,447
-0.05(-0.84%)
Jul 02, 2004
6.074
6.211
6.074
6.207
110,175
+0.15(+2.42%)
Jul 01, 2004
6.008
6.060
6.008
6.060
212,963
+0.05(+0.87%)
Jun 30, 2004
5.922
6.008
5.903
6.008
300,343
+0.09(+1.44%)
Jun 29, 2004
5.918
5.946
5.903
5.922
131,070
-0.01(-0.16%)
Jun 28, 2004
5.979
5.984
5.913
5.932
244,834
-0.05(-0.79%)
Jun 25, 2004
6.012
6.012
5.927
5.979
209,164
-0.03(-0.47%)
Jun 24, 2004
5.946
6.008
5.941
6.008
211,274
+0.07(+1.20%)
Jun 23, 2004
5.956
5.970
5.908
5.937
152,810
-0.02(-0.32%)
Jun 22, 2004
6.017
6.022
5.932
5.956
336,224
-0.06(-0.95%)
Jun 21, 2004
6.003
6.031
5.922
6.012
187,213
-0.01(-0.24%)
Jun 18, 2004
6.012
6.036
5.970
6.027
170,328
+0.04(+0.63%)
Jun 17, 2004
6.055
6.060
5.984
5.989
156,609
-0.02(-0.39%)
Jun 16, 2004
6.031
6.041
5.960
6.012
175,182
+0.00(+0.08%)
Jun 15, 2004
5.979
6.060
5.979
6.008
189,957
+0.03(+0.48%)
Jun 14, 2004
6.046
6.088
5.979
5.979
239,768
-0.10(-1.64%)
Jun 10, 2004
6.055
6.088
6.050
6.079
153,654
-0.01(-0.23%)
Jun 09, 2004
6.088
6.136
6.083
6.093
154,498
-0.01(-0.16%)
Jun 08, 2004
6.102
6.112
6.069
6.102
207,475
+0.01(+0.23%)
Jun 07, 2004
6.140
6.173
6.065
6.088
225,416
-0.06(-1.00%)
Jun 04, 2004
6.202
6.202
6.112
6.150
142,890
-0.06(-0.92%)
Jun 03, 2004
6.254
6.254
6.207
6.207
133,392
-0.05(-0.76%)
Jun 02, 2004
6.230
6.254
6.207
6.254
118,406
+0.01(+0.23%)
Jun 01, 2004
6.226
6.245
6.183
6.240
127,904
+0.03(+0.53%)
May 28, 2004
6.145
6.301
6.145
6.207
413,262
-0.05(-0.76%)
May 27, 2004
6.216
6.273
6.173
6.254
95,400
+0.07(+1.15%)
May 26, 2004
6.088
6.197
6.079
6.183
161,041
+0.06(+1.01%)
May 25, 2004
6.192
6.230
6.065
6.121
331,370
-0.07(-1.15%)
May 24, 2004
6.216
6.268
6.159
6.192
201,988
-0.05(-0.76%)
May 21, 2004
6.088
6.245
6.088
6.240
74,505
+0.15(+2.49%)
May 20, 2004
5.970
6.112
5.946
6.088
207,053
+0.09(+1.50%)
May 19, 2004
6.079
6.107
5.974
5.998
166,951
-0.09(-1.48%)
May 18, 2004
6.155
6.192
6.088
6.088
176,449
-0.04(-0.70%)
May 17, 2004
5.989
6.155
5.970
6.131
128,748
+0.14(+2.29%)
May 14, 2004
5.951
6.079
5.951
5.993
211,485
+0.05(+0.80%)
May 13, 2004
6.017
6.046
5.927
5.946
206,631
-0.11(-1.88%)
May 12, 2004
6.155
6.159
6.022
6.060
163,152
-0.10(-1.69%)
May 11, 2004
6.169
6.216
6.117
6.164
251,377
-0.05(-0.84%)
May 10, 2004
6.093
6.226
5.899
6.216
335,802
-0.02(-0.30%)
May 07, 2004
6.287
6.297
6.235
6.235
198,822
-0.05(-0.75%)
May 06, 2004
6.316
6.368
6.282
6.282
176,027
-0.05(-0.75%)
May 05, 2004
6.372
6.372
6.268
6.330
110,386
+0.00(+0.07%)
May 04, 2004
6.245
6.330
6.226
6.325
172,861
+0.09(+1.52%)
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.