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 MuniVest Fund, Inc.
(NY:
MVF
)
7.090
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2024
6.761
6.791
6.751
6.791
19,376
-0.00(-0.07%)
Apr 29, 2024
6.801
6.801
6.781
6.796
11,381
+0.00(+0.07%)
Apr 26, 2024
6.821
6.821
6.771
6.791
189,487
+0.03(+0.44%)
Apr 25, 2024
6.751
6.791
6.711
6.761
446,600
-0.01(-0.15%)
Apr 24, 2024
6.791
6.791
6.761
6.771
124,189
-0.01(-0.15%)
Apr 23, 2024
6.781
6.806
6.781
6.781
223,632
-0.01(-0.15%)
Apr 22, 2024
6.821
6.821
6.781
6.791
150,566
+0.00(+0.00%)
Apr 19, 2024
6.791
6.811
6.781
6.791
86,113
-0.00(-0.07%)
Apr 18, 2024
6.811
6.811
6.761
6.796
118,212
+0.01(+0.22%)
Apr 17, 2024
6.781
6.791
6.761
6.781
47,602
+0.03(+0.38%)
Apr 16, 2024
6.751
6.791
6.721
6.755
317,048
-0.01(-0.16%)
Apr 15, 2024
6.841
6.841
6.761
6.766
56,268
-0.09(-1.32%)
Apr 12, 2024
6.891
6.891
6.838
6.857
89,502
-0.01(-0.20%)
Apr 11, 2024
6.861
6.871
6.821
6.871
184,983
+0.04(+0.58%)
Apr 10, 2024
6.871
6.890
6.806
6.831
101,409
-0.08(-1.15%)
Apr 09, 2024
6.930
6.930
6.881
6.910
134,152
+0.02(+0.29%)
Apr 08, 2024
6.871
6.920
6.801
6.891
133,310
+0.04(+0.58%)
Apr 05, 2024
6.851
6.851
6.816
6.851
391,628
-0.01(-0.14%)
Apr 04, 2024
6.871
6.871
6.841
6.861
80,736
+0.03(+0.44%)
Apr 03, 2024
6.841
6.851
6.811
6.831
138,417
-0.01(-0.15%)
Apr 02, 2024
6.871
6.871
6.806
6.841
201,613
-0.06(-0.86%)
Apr 01, 2024
6.960
6.960
6.851
6.900
167,447
-0.10(-1.42%)
Mar 28, 2024
6.920
7.000
6.861
7.000
223,161
+0.08(+1.15%)
Mar 27, 2024
6.940
6.940
6.910
6.920
167,716
+0.00(+0.00%)
Mar 26, 2024
6.950
6.950
6.900
6.920
108,817
-0.03(-0.43%)
Mar 25, 2024
6.970
6.975
6.920
6.950
101,769
-0.02(-0.28%)
Mar 22, 2024
6.980
6.983
6.950
6.970
78,957
+0.02(+0.29%)
Mar 21, 2024
7.019
7.019
6.930
6.950
100,632
-0.03(-0.43%)
Mar 20, 2024
6.990
6.990
6.960
6.980
121,329
-0.01(-0.14%)
Mar 19, 2024
6.990
7.003
6.985
6.990
103,232
-0.02(-0.28%)
Mar 18, 2024
7.029
7.039
7.000
7.009
72,242
+0.03(+0.43%)
Mar 15, 2024
7.029
7.029
6.960
6.980
86,564
-0.03(-0.42%)
Mar 14, 2024
7.039
7.039
7.000
7.009
37,665
-0.04(-0.56%)
Mar 13, 2024
7.029
7.059
7.015
7.049
61,499
+0.04(+0.56%)
Mar 12, 2024
7.029
7.029
6.990
7.010
120,390
+0.00(+0.00%)
Mar 11, 2024
7.010
7.010
6.975
7.010
125,236
+0.02(+0.35%)
Mar 08, 2024
7.020
7.024
6.970
6.985
174,219
-0.02(-0.35%)
Mar 07, 2024
7.020
7.039
7.000
7.010
406,398
+0.00(+0.00%)
Mar 06, 2024
6.990
7.010
6.960
7.010
74,723
+0.05(+0.71%)
Mar 05, 2024
6.921
6.990
6.921
6.960
121,544
+0.04(+0.57%)
Mar 04, 2024
6.891
6.941
6.891
6.921
250,589
+0.00(+0.00%)
Mar 01, 2024
6.881
6.931
6.852
6.921
120,887
+0.04(+0.57%)
Feb 29, 2024
6.842
6.881
6.842
6.881
194,010
+0.04(+0.58%)
Feb 28, 2024
6.832
6.857
6.799
6.842
99,229
+0.01(+0.14%)
Feb 27, 2024
6.842
6.852
6.812
6.832
293,362
-0.02(-0.29%)
Feb 26, 2024
6.901
6.901
6.842
6.852
65,337
-0.06(-0.86%)
Feb 23, 2024
6.960
6.960
6.901
6.911
365,638
-0.01(-0.14%)
Feb 22, 2024
6.941
6.950
6.911
6.921
100,724
-0.01(-0.14%)
Feb 21, 2024
6.931
6.965
6.926
6.931
97,427
-0.01(-0.14%)
Feb 20, 2024
6.960
6.960
6.901
6.941
72,745
+0.00(+0.00%)
Feb 16, 2024
6.931
6.941
6.901
6.941
27,683
-0.01(-0.14%)
Feb 15, 2024
6.931
6.980
6.921
6.950
62,958
+0.05(+0.72%)
Feb 14, 2024
6.881
6.921
6.881
6.901
81,329
+0.03(+0.43%)
Feb 13, 2024
6.842
6.881
6.842
6.871
108,656
-0.03(-0.43%)
Feb 12, 2024
6.891
6.911
6.881
6.901
215,313
+0.02(+0.29%)
Feb 09, 2024
6.930
6.940
6.871
6.881
68,612
-0.03(-0.43%)
Feb 08, 2024
6.921
6.950
6.871
6.911
125,819
+0.01(+0.14%)
Feb 07, 2024
6.940
6.980
6.881
6.901
144,696
-0.02(-0.28%)
Feb 06, 2024
6.871
6.940
6.842
6.921
107,046
+0.06(+0.86%)
Feb 05, 2024
6.881
6.891
6.857
6.862
108,928
-0.06(-0.85%)
Feb 02, 2024
6.960
6.970
6.901
6.921
94,924
-0.08(-1.12%)
Feb 01, 2024
6.911
7.009
6.911
6.999
166,103
+0.15(+2.15%)
Jan 31, 2024
6.832
6.921
6.832
6.852
213,504
+0.06(+0.87%)
Jan 30, 2024
6.763
6.803
6.763
6.793
86,171
+0.01(+0.14%)
Jan 29, 2024
6.753
6.783
6.719
6.783
62,638
+0.07(+1.03%)
Jan 26, 2024
6.724
6.753
6.705
6.714
350,796
-0.08(-1.16%)
Jan 25, 2024
6.793
6.842
6.773
6.793
86,038
+0.04(+0.58%)
Jan 24, 2024
6.734
6.793
6.734
6.753
114,813
+0.04(+0.59%)
Jan 23, 2024
6.724
6.734
6.704
6.714
46,226
-0.02(-0.29%)
Jan 22, 2024
6.694
6.753
6.694
6.734
68,107
+0.05(+0.74%)
Jan 19, 2024
6.694
6.714
6.616
6.685
114,591
+0.00(+0.00%)
Jan 18, 2024
6.734
6.734
6.626
6.685
2,400,664
-0.05(-0.73%)
Jan 17, 2024
6.744
6.744
6.719
6.734
114,461
-0.02(-0.29%)
Jan 16, 2024
6.871
6.871
6.665
6.753
223,878
-0.13(-1.86%)
Jan 12, 2024
6.842
6.881
6.842
6.881
35,579
+0.02(+0.36%)
Jan 11, 2024
6.881
6.891
6.842
6.857
62,320
+0.00(+0.00%)
Jan 10, 2024
6.920
6.920
6.852
6.857
74,984
-0.05(-0.78%)
Jan 09, 2024
6.959
6.959
6.901
6.911
142,978
-0.04(-0.56%)
Jan 08, 2024
6.959
7.038
6.910
6.950
145,656
+0.03(+0.42%)
Jan 05, 2024
6.940
6.950
6.901
6.920
88,609
-0.03(-0.42%)
Jan 04, 2024
6.959
6.979
6.916
6.950
79,029
-0.01(-0.14%)
Jan 03, 2024
6.959
6.999
6.915
6.959
83,374
+0.01(+0.14%)
Jan 02, 2024
6.950
6.959
6.920
6.950
119,642
-0.02(-0.28%)
Dec 29, 2023
6.862
6.969
6.862
6.969
255,045
+0.08(+1.14%)
Dec 28, 2023
6.871
6.930
6.842
6.891
231,349
-0.02(-0.28%)
Dec 27, 2023
6.911
6.911
6.891
6.911
133,368
+0.05(+0.71%)
Dec 26, 2023
6.862
6.896
6.852
6.862
102,815
+0.01(+0.14%)
Dec 22, 2023
6.871
6.911
6.837
6.852
118,237
+0.01(+0.14%)
Dec 21, 2023
6.842
6.871
6.832
6.842
122,236
+0.00(+0.00%)
Dec 20, 2023
6.842
6.871
6.822
6.842
168,383
+0.03(+0.43%)
Dec 19, 2023
6.871
6.901
6.803
6.813
192,170
-0.03(-0.43%)
Dec 18, 2023
6.871
6.911
6.832
6.842
132,449
-0.03(-0.43%)
Dec 15, 2023
6.813
6.930
6.666
6.871
276,234
+0.06(+0.86%)
Dec 14, 2023
6.773
6.813
6.759
6.813
155,581
+0.09(+1.31%)
Dec 13, 2023
6.734
6.744
6.617
6.725
161,769
+0.03(+0.44%)
Dec 12, 2023
6.705
6.744
6.686
6.695
92,841
+0.01(+0.15%)
Dec 11, 2023
6.686
6.725
6.686
6.686
106,207
+0.01(+0.15%)
Dec 08, 2023
6.715
6.744
6.656
6.676
131,690
-0.05(-0.72%)
Dec 07, 2023
6.666
6.754
6.661
6.725
110,173
+0.07(+1.02%)
Dec 06, 2023
6.695
6.715
6.656
6.656
228,916
-0.03(-0.44%)
Dec 05, 2023
6.705
6.744
6.656
6.686
76,388
+0.04(+0.59%)
Dec 04, 2023
6.637
6.754
6.627
6.647
199,451
-0.05(-0.73%)
Dec 01, 2023
6.608
6.715
6.608
6.695
187,607
+0.09(+1.33%)
Nov 30, 2023
6.656
6.656
6.569
6.608
175,715
-0.03(-0.44%)
Nov 29, 2023
6.549
6.656
6.549
6.637
186,705
+0.10(+1.49%)
Nov 28, 2023
6.530
6.568
6.481
6.539
199,759
+0.01(+0.15%)
Nov 27, 2023
6.569
6.598
6.471
6.530
209,745
+0.00(+0.00%)
Nov 24, 2023
6.520
6.578
6.520
6.530
54,973
-0.02(-0.30%)
Nov 22, 2023
6.500
6.578
6.500
6.549
61,040
+0.05(+0.75%)
Nov 21, 2023
6.461
6.525
6.461
6.500
198,560
-0.02(-0.30%)
Nov 20, 2023
6.510
6.549
6.491
6.520
152,377
+0.01(+0.15%)
Nov 17, 2023
6.530
6.538
6.500
6.510
81,757
+0.01(+0.15%)
Nov 16, 2023
6.393
6.500
6.393
6.500
137,422
+0.16(+2.46%)
Nov 15, 2023
6.344
6.374
6.315
6.344
134,268
+0.03(+0.46%)
Nov 14, 2023
6.296
6.364
6.296
6.315
172,036
+0.11(+1.74%)
Nov 13, 2023
6.197
6.217
6.178
6.207
129,684
-0.02(-0.31%)
Nov 10, 2023
6.226
6.236
6.188
6.226
119,989
+0.04(+0.63%)
Nov 09, 2023
6.236
6.236
6.168
6.188
77,280
-0.03(-0.47%)
Nov 08, 2023
6.197
6.246
6.188
6.217
127,466
+0.05(+0.79%)
Nov 07, 2023
6.081
6.217
6.081
6.168
890,340
+0.09(+1.44%)
Nov 06, 2023
6.120
6.149
6.071
6.081
243,824
-0.05(-0.79%)
Nov 03, 2023
6.110
6.168
6.100
6.129
273,450
+0.03(+0.48%)
Nov 02, 2023
6.110
6.188
6.081
6.100
191,979
+0.03(+0.48%)
Nov 01, 2023
5.916
6.071
5.896
6.071
244,567
+0.18(+3.14%)
Oct 31, 2023
5.838
5.916
5.809
5.886
186,106
+0.07(+1.17%)
Oct 30, 2023
5.780
5.877
5.741
5.819
145,059
+0.03(+0.50%)
Oct 27, 2023
5.750
5.799
5.712
5.789
162,417
+0.04(+0.68%)
Oct 26, 2023
5.702
5.760
5.692
5.750
174,466
+0.07(+1.20%)
Oct 25, 2023
5.731
5.759
5.682
5.683
139,618
-0.08(-1.35%)
Oct 24, 2023
5.770
5.838
5.721
5.760
158,550
-0.01(-0.17%)
Oct 23, 2023
5.789
5.828
5.731
5.770
220,018
-0.05(-0.83%)
Oct 20, 2023
5.799
5.828
5.799
5.819
970,700
+0.00(+0.00%)
Oct 19, 2023
5.828
5.838
5.799
5.819
182,579
+0.01(+0.17%)
Oct 18, 2023
5.819
5.848
5.809
5.809
178,524
-0.04(-0.66%)
Oct 17, 2023
5.877
5.896
5.828
5.848
273,350
-0.06(-0.99%)
Oct 16, 2023
5.935
5.974
5.896
5.906
131,663
-0.05(-0.82%)
Oct 13, 2023
6.013
6.042
5.954
5.954
63,536
-0.04(-0.63%)
Oct 12, 2023
6.021
6.031
5.984
5.992
46,760
-0.02(-0.32%)
Oct 11, 2023
5.983
6.021
5.983
6.012
68,477
+0.08(+1.30%)
Oct 10, 2023
5.925
5.983
5.896
5.934
101,913
-0.01(-0.16%)
Oct 09, 2023
5.905
5.949
5.890
5.944
57,649
+0.05(+0.82%)
Oct 06, 2023
5.876
5.915
5.847
5.896
69,370
-0.02(-0.33%)
Oct 05, 2023
5.915
5.944
5.886
5.915
89,584
+0.00(+0.00%)
Oct 04, 2023
5.915
5.954
5.896
5.915
164,615
+0.03(+0.49%)
Oct 03, 2023
5.876
5.925
5.857
5.886
134,929
-0.01(-0.16%)
Oct 02, 2023
5.925
5.954
5.876
5.896
95,378
+0.03(+0.50%)
Sep 29, 2023
5.925
5.944
5.867
5.867
144,923
-0.05(-0.82%)
Sep 28, 2023
5.925
5.958
5.896
5.915
178,661
-0.02(-0.33%)
Sep 27, 2023
5.992
6.002
5.934
5.934
152,545
-0.07(-1.13%)
Sep 26, 2023
6.070
6.070
6.002
6.002
165,759
-0.09(-1.43%)
Sep 25, 2023
6.138
6.099
6.075
6.089
120,648
-0.07(-1.10%)
Sep 22, 2023
6.147
6.186
6.147
6.157
94,584
+0.00(+0.00%)
Sep 21, 2023
6.176
6.205
6.147
6.157
91,098
-0.06(-0.93%)
Sep 20, 2023
6.196
6.234
6.196
6.215
58,577
+0.02(+0.31%)
Sep 19, 2023
6.157
6.225
6.157
6.196
88,429
+0.00(+0.00%)
Sep 18, 2023
6.176
6.205
6.157
6.196
113,671
-0.01(-0.16%)
Sep 15, 2023
6.215
6.234
6.196
6.205
88,810
+0.00(+0.00%)
Sep 14, 2023
6.205
6.263
6.205
6.205
198,653
-0.03(-0.45%)
Sep 13, 2023
6.224
6.253
6.219
6.233
113,176
+0.01(+0.16%)
Sep 12, 2023
6.224
6.243
6.224
6.224
142,700
-0.02(-0.31%)
Sep 11, 2023
6.243
6.258
6.214
6.243
213,238
-0.01(-0.15%)
Sep 08, 2023
6.262
6.301
6.243
6.253
375,137
+0.00(+0.00%)
Sep 07, 2023
6.262
6.282
6.233
6.253
98,911
-0.02(-0.31%)
Sep 06, 2023
6.262
6.291
6.262
6.272
117,742
+0.00(+0.00%)
Sep 05, 2023
6.272
6.320
6.262
6.272
206,261
-0.05(-0.76%)
Sep 01, 2023
6.340
6.397
6.304
6.320
64,579
-0.03(-0.46%)
Aug 31, 2023
6.340
6.378
6.331
6.349
164,521
+0.02(+0.30%)
Aug 30, 2023
6.301
6.340
6.301
6.330
78,727
+0.04(+0.61%)
Aug 29, 2023
6.253
6.330
6.253
6.291
155,146
+0.04(+0.62%)
Aug 28, 2023
6.253
6.282
6.243
6.253
146,061
+0.01(+0.15%)
Aug 25, 2023
6.253
6.272
6.233
6.243
188,867
-0.01(-0.15%)
Aug 24, 2023
6.272
6.282
6.233
6.253
208,748
-0.03(-0.46%)
Aug 23, 2023
6.291
6.340
6.272
6.282
93,644
+0.00(+0.00%)
Aug 22, 2023
6.291
6.311
6.272
6.282
87,198
-0.02(-0.31%)
Aug 21, 2023
6.320
6.320
6.282
6.301
71,350
-0.04(-0.61%)
Aug 18, 2023
6.320
6.369
6.320
6.340
51,872
+0.01(+0.15%)
Aug 17, 2023
6.359
6.359
6.330
6.330
96,167
-0.02(-0.30%)
Aug 16, 2023
6.378
6.378
6.340
6.349
126,613
-0.04(-0.60%)
Aug 15, 2023
6.388
6.407
6.372
6.388
261,087
-0.03(-0.45%)
Aug 14, 2023
6.378
6.417
6.378
6.417
89,478
+0.02(+0.32%)
Aug 11, 2023
6.387
6.425
6.377
6.396
110,694
-0.01(-0.15%)
Aug 10, 2023
6.416
6.454
6.392
6.406
69,569
-0.03(-0.45%)
Aug 09, 2023
6.377
6.435
6.377
6.435
111,733
+0.04(+0.60%)
Aug 08, 2023
6.396
6.425
6.377
6.396
85,087
+0.00(+0.00%)
Aug 07, 2023
6.406
6.445
6.372
6.396
55,679
-0.03(-0.45%)
Aug 04, 2023
6.416
6.464
6.406
6.425
86,140
+0.01(+0.15%)
Aug 03, 2023
6.445
6.483
6.396
6.416
128,090
-0.07(-1.04%)
Aug 02, 2023
6.531
6.541
6.469
6.483
191,081
-0.06(-0.88%)
Aug 01, 2023
6.531
6.550
6.512
6.541
104,892
-0.03(-0.44%)
Jul 31, 2023
6.570
6.570
6.534
6.570
125,694
+0.02(+0.29%)
Jul 28, 2023
6.522
6.579
6.522
6.550
109,275
+0.03(+0.44%)
Jul 27, 2023
6.550
6.565
6.517
6.522
115,283
-0.05(-0.73%)
Jul 26, 2023
6.550
6.589
6.550
6.570
83,874
+0.01(+0.15%)
Jul 25, 2023
6.531
6.584
6.531
6.560
121,187
-0.01(-0.15%)
Jul 24, 2023
6.570
6.608
6.560
6.570
110,159
+0.01(+0.15%)
Jul 21, 2023
6.560
6.579
6.555
6.560
27,761
+0.02(+0.29%)
Jul 20, 2023
6.531
6.570
6.531
6.541
118,250
-0.04(-0.58%)
Jul 19, 2023
6.579
6.596
6.560
6.579
90,067
+0.01(+0.15%)
Jul 18, 2023
6.541
6.576
6.531
6.570
83,026
+0.04(+0.59%)
Jul 17, 2023
6.493
6.541
6.493
6.531
83,015
+0.02(+0.30%)
Jul 14, 2023
6.550
6.560
6.493
6.512
147,991
-0.06(-0.88%)
Jul 13, 2023
6.512
6.570
6.512
6.570
54,808
+0.06(+0.90%)
Jul 12, 2023
6.473
6.521
6.473
6.511
70,595
+0.05(+0.74%)
Jul 11, 2023
6.434
6.463
6.434
6.463
85,055
+0.02(+0.30%)
Jul 10, 2023
6.444
6.473
6.434
6.444
87,115
+0.00(+0.00%)
Jul 07, 2023
6.358
6.473
6.358
6.444
79,519
+0.02(+0.30%)
Jul 06, 2023
6.434
6.453
6.386
6.425
104,696
-0.06(-0.89%)
Jul 05, 2023
6.492
6.521
6.482
6.482
100,551
-0.03(-0.44%)
Jul 03, 2023
6.482
6.511
6.473
6.511
45,621
+0.06(+0.89%)
Jun 30, 2023
6.473
6.492
6.453
6.453
60,568
+0.01(+0.15%)
Jun 29, 2023
6.473
6.492
6.444
6.444
152,360
-0.05(-0.74%)
Jun 28, 2023
6.453
6.511
6.453
6.492
129,296
+0.04(+0.59%)
Jun 27, 2023
6.463
6.501
6.453
6.453
102,148
-0.01(-0.15%)
Jun 26, 2023
6.434
6.492
6.434
6.463
104,890
+0.02(+0.30%)
Jun 23, 2023
6.425
6.471
6.425
6.444
59,675
+0.04(+0.60%)
Jun 22, 2023
6.396
6.444
6.396
6.405
202,569
-0.01(-0.15%)
Jun 21, 2023
6.396
6.439
6.386
6.415
121,524
-0.01(-0.15%)
Jun 20, 2023
6.405
6.444
6.396
6.425
205,337
+0.03(+0.45%)
Jun 16, 2023
6.396
6.405
6.396
6.396
98,643
+0.00(+0.00%)
Jun 15, 2023
6.358
6.401
6.348
6.396
157,991
-0.06(-0.86%)
May 08, 2023
6.480
6.514
6.452
6.452
126,439
-0.04(-0.59%)
May 05, 2023
6.480
6.509
6.452
6.490
133,314
+0.03(+0.44%)
May 04, 2023
6.433
6.490
6.423
6.461
147,486
+0.01(+0.15%)
May 03, 2023
6.452
6.499
6.442
6.452
105,180
-0.03(-0.44%)
May 02, 2023
6.442
6.490
6.442
6.480
97,576
+0.04(+0.59%)
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.