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
)
12.03
-0.13 (-1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 28, 2006
6.913
6.927
6.846
6.889
162,097
+0.02(+0.28%)
Apr 27, 2006
6.889
6.917
6.870
6.870
122,417
-0.00(-0.07%)
Apr 26, 2006
6.827
6.960
6.827
6.875
161,042
+0.02(+0.35%)
Apr 25, 2006
6.998
6.998
6.841
6.851
202,622
-0.12(-1.70%)
Apr 24, 2006
6.941
7.003
6.932
6.969
131,493
+0.03(+0.44%)
Apr 21, 2006
6.922
6.946
6.903
6.939
142,679
-0.01(-0.17%)
Apr 20, 2006
6.894
6.950
6.875
6.950
84,214
+0.04(+0.62%)
Apr 19, 2006
6.894
6.955
6.856
6.908
156,188
+0.05(+0.76%)
Apr 18, 2006
6.813
6.884
6.794
6.856
171,595
+0.07(+1.05%)
Apr 17, 2006
6.841
6.841
6.775
6.785
220,984
-0.01(-0.21%)
Apr 13, 2006
6.775
6.823
6.742
6.799
125,583
+0.02(+0.35%)
Apr 12, 2006
6.789
6.813
6.761
6.775
113,763
-0.05(-0.69%)
Apr 11, 2006
6.875
6.917
6.818
6.823
194,390
-0.00(-0.07%)
Apr 10, 2006
6.870
6.894
6.808
6.827
95,190
-0.01(-0.14%)
Apr 07, 2006
6.894
6.946
6.808
6.837
121,362
-0.07(-1.03%)
Apr 06, 2006
6.894
6.965
6.889
6.908
112,075
+0.02(+0.28%)
Apr 05, 2006
6.936
6.941
6.832
6.889
135,292
-0.01(-0.21%)
Apr 04, 2006
6.917
6.984
6.889
6.903
146,267
+0.03(+0.41%)
Apr 03, 2006
6.889
6.908
6.860
6.875
156,610
-0.01(-0.21%)
Mar 31, 2006
6.922
6.936
6.860
6.889
262,986
-0.00(-0.07%)
Mar 30, 2006
6.917
6.936
6.865
6.894
184,259
-0.02(-0.34%)
Mar 29, 2006
6.860
6.946
6.860
6.917
216,130
+0.03(+0.48%)
Mar 28, 2006
6.846
6.941
6.846
6.884
231,116
+0.01(+0.21%)
Mar 27, 2006
6.965
6.979
6.851
6.870
260,242
-0.09(-1.36%)
Mar 24, 2006
6.927
7.012
6.898
6.965
201,989
+0.04(+0.55%)
Mar 23, 2006
6.913
6.955
6.908
6.927
249,056
+0.03(+0.41%)
Mar 22, 2006
6.870
6.917
6.870
6.898
124,317
+0.03(+0.41%)
Mar 21, 2006
6.889
6.898
6.865
6.870
155,765
-0.00(-0.07%)
Mar 20, 2006
6.813
6.903
6.785
6.875
166,319
+0.04(+0.55%)
Mar 17, 2006
6.846
6.865
6.804
6.837
115,452
+0.01(+0.21%)
Mar 16, 2006
6.794
6.841
6.780
6.823
151,544
+0.08(+1.12%)
Mar 15, 2006
6.690
6.775
6.690
6.747
177,716
-0.04(-0.63%)
Mar 14, 2006
6.827
6.841
6.789
6.789
123,050
-0.04(-0.62%)
Mar 13, 2006
6.789
6.846
6.737
6.832
304,988
+0.03(+0.42%)
Mar 10, 2006
6.657
6.818
6.657
6.804
443,658
+0.11(+1.70%)
Mar 09, 2006
6.676
6.709
6.657
6.690
121,995
+0.03(+0.50%)
Mar 08, 2006
6.633
6.690
6.633
6.657
138,247
+0.01(+0.21%)
Mar 07, 2006
6.676
6.680
6.643
6.643
135,925
-0.06(-0.85%)
Mar 06, 2006
6.647
6.709
6.643
6.699
125,583
+0.05(+0.78%)
Mar 03, 2006
6.661
6.709
6.643
6.647
83,370
-0.02(-0.28%)
Mar 02, 2006
6.704
6.704
6.661
6.666
146,479
-0.03(-0.49%)
Mar 01, 2006
6.695
6.714
6.685
6.699
245,046
+0.02(+0.35%)
Feb 28, 2006
6.647
6.699
6.652
6.676
211,698
+0.03(+0.43%)
Feb 27, 2006
6.695
6.728
6.643
6.647
155,554
-0.08(-1.13%)
Feb 24, 2006
6.733
6.775
6.680
6.723
182,571
-0.00(-0.07%)
Feb 23, 2006
6.718
6.761
6.695
6.728
120,306
+0.02(+0.35%)
Feb 22, 2006
6.680
6.728
6.647
6.704
106,798
+0.04(+0.57%)
Feb 21, 2006
6.695
6.695
6.638
6.666
102,155
-0.03(-0.42%)
Feb 17, 2006
6.666
6.709
6.638
6.695
103,210
+0.01(+0.21%)
Feb 16, 2006
6.671
6.714
6.638
6.680
83,581
-0.01(-0.14%)
Feb 15, 2006
6.652
6.728
6.638
6.690
230,693
+0.04(+0.64%)
Feb 14, 2006
6.704
6.718
6.633
6.647
85,270
-0.06(-0.85%)
Feb 13, 2006
6.747
6.751
6.680
6.704
131,071
-0.00(-0.07%)
Feb 10, 2006
6.680
6.733
6.652
6.709
86,958
+0.02(+0.35%)
Feb 09, 2006
6.728
6.766
6.624
6.685
202,833
-0.02(-0.28%)
Feb 08, 2006
6.699
6.728
6.666
6.704
129,171
+0.04(+0.57%)
Feb 07, 2006
6.586
6.671
6.562
6.666
162,308
+0.09(+1.44%)
Feb 06, 2006
6.552
6.590
6.548
6.571
149,011
-0.06(-0.86%)
Feb 03, 2006
6.728
6.728
6.624
6.628
155,976
-0.06(-0.92%)
Feb 02, 2006
6.666
6.728
6.666
6.690
66,907
+0.05(+0.71%)
Feb 01, 2006
6.657
6.699
6.643
6.643
158,087
-0.01(-0.14%)
Jan 31, 2006
6.671
6.685
6.638
6.652
287,259
+0.00(+0.00%)
Jan 30, 2006
6.709
6.718
6.647
6.652
121,784
-0.04(-0.64%)
Jan 27, 2006
6.699
6.699
6.671
6.695
120,940
+0.00(+0.07%)
Jan 26, 2006
6.728
6.737
6.685
6.690
79,149
-0.02(-0.28%)
Jan 25, 2006
6.761
6.766
6.699
6.709
146,267
-0.04(-0.56%)
Jan 24, 2006
6.728
6.766
6.709
6.747
155,765
+0.03(+0.49%)
Jan 23, 2006
6.723
6.728
6.699
6.714
127,905
+0.03(+0.43%)
Jan 20, 2006
6.690
6.704
6.666
6.685
70,917
+0.00(+0.07%)
Jan 19, 2006
6.666
6.723
6.638
6.680
193,968
+0.00(+0.07%)
Jan 18, 2006
6.619
6.676
6.619
6.676
110,175
+0.04(+0.64%)
Jan 17, 2006
6.695
6.714
6.624
6.633
129,382
-0.09(-1.34%)
Jan 13, 2006
6.633
6.723
6.633
6.723
76,616
+0.07(+1.00%)
Jan 12, 2006
6.690
6.704
6.633
6.657
207,898
-0.04(-0.64%)
Jan 11, 2006
6.742
6.770
6.695
6.699
128,327
-0.05(-0.77%)
Jan 10, 2006
6.709
6.770
6.709
6.751
110,809
+0.03(+0.49%)
Jan 09, 2006
6.723
6.737
6.657
6.718
128,960
+0.00(+0.07%)
Jan 06, 2006
6.747
6.785
6.671
6.714
176,450
-0.03(-0.49%)
Jan 05, 2006
6.723
6.747
6.680
6.747
239,558
+0.07(+0.99%)
Jan 04, 2006
6.571
6.709
6.562
6.680
157,876
+0.12(+1.88%)
Jan 03, 2006
6.491
6.576
6.467
6.557
96,878
+0.14(+2.14%)
Dec 30, 2005
6.434
6.486
6.391
6.420
252,855
+0.03(+0.52%)
Dec 29, 2005
6.306
6.434
6.306
6.387
433,738
+0.05(+0.82%)
Dec 28, 2005
6.349
6.439
6.311
6.335
373,373
-0.01(-0.22%)
Dec 27, 2005
6.363
6.396
6.349
6.349
238,503
-0.03(-0.45%)
Dec 23, 2005
6.358
6.448
6.354
6.377
184,470
+0.04(+0.60%)
Dec 22, 2005
6.325
6.354
6.306
6.339
243,568
+0.02(+0.38%)
Dec 21, 2005
6.325
6.420
6.306
6.316
278,605
+0.01(+0.15%)
Dec 20, 2005
6.415
6.434
6.301
6.306
197,767
-0.13(-1.99%)
Dec 19, 2005
6.496
6.515
6.406
6.434
304,566
-0.06(-0.95%)
Dec 16, 2005
6.448
6.529
6.448
6.496
285,148
+0.01(+0.15%)
Dec 15, 2005
6.538
6.557
6.444
6.486
288,525
-0.03(-0.44%)
Dec 14, 2005
6.586
6.628
6.515
6.515
310,265
-0.07(-1.08%)
Dec 13, 2005
6.576
6.609
6.491
6.586
122,206
-0.05(-0.79%)
Dec 12, 2005
6.605
6.661
6.605
6.638
141,413
+0.01(+0.21%)
Dec 09, 2005
6.619
6.638
6.605
6.624
169,274
+0.01(+0.14%)
Dec 08, 2005
6.624
6.647
6.595
6.614
212,120
-0.01(-0.21%)
Dec 07, 2005
6.600
6.657
6.600
6.628
279,449
+0.00(+0.07%)
Dec 06, 2005
6.661
6.661
6.614
6.624
173,495
-0.02(-0.36%)
Dec 05, 2005
6.647
6.647
6.614
6.647
131,915
+0.02(+0.29%)
Dec 02, 2005
6.633
6.657
6.609
6.628
140,569
+0.01(+0.14%)
Dec 01, 2005
6.600
6.666
6.595
6.619
176,872
+0.00(+0.07%)
Nov 30, 2005
6.633
6.643
6.605
6.614
131,704
-0.03(-0.43%)
Nov 29, 2005
6.680
6.695
6.600
6.643
212,120
-0.05(-0.78%)
Nov 28, 2005
6.661
6.780
6.661
6.695
168,007
+0.01(+0.21%)
Nov 25, 2005
6.600
6.680
6.600
6.680
65,852
+0.05(+0.71%)
Nov 23, 2005
6.605
6.676
6.600
6.633
170,329
-0.05(-0.71%)
Nov 22, 2005
6.737
6.751
6.619
6.680
87,802
-0.09(-1.33%)
Nov 21, 2005
6.714
6.794
6.714
6.770
75,350
+0.03(+0.49%)
Nov 18, 2005
6.799
6.799
6.723
6.737
63,952
+0.01(+0.14%)
Nov 17, 2005
6.704
6.813
6.661
6.728
135,081
+0.06(+0.85%)
Nov 16, 2005
6.633
6.699
6.614
6.671
114,608
+0.01(+0.14%)
Nov 15, 2005
6.661
6.699
6.600
6.661
117,141
+0.01(+0.14%)
Nov 14, 2005
6.600
6.728
6.595
6.652
154,921
+0.03(+0.43%)
Nov 11, 2005
6.624
6.695
6.595
6.624
123,895
+0.01(+0.22%)
Nov 10, 2005
6.747
6.747
6.605
6.609
190,591
-0.14(-2.04%)
Nov 09, 2005
6.751
6.813
6.709
6.747
112,075
-0.02(-0.28%)
Nov 08, 2005
6.756
6.818
6.756
6.766
88,014
+0.00(+0.07%)
Nov 07, 2005
6.794
6.794
6.714
6.761
90,968
+0.01(+0.21%)
Nov 04, 2005
6.751
6.751
6.709
6.747
72,184
+0.03(+0.49%)
Nov 03, 2005
6.704
6.775
6.680
6.714
147,112
+0.03(+0.43%)
Nov 02, 2005
6.685
6.728
6.638
6.685
265,941
-0.04(-0.63%)
Nov 01, 2005
6.733
6.775
6.709
6.728
74,294
+0.01(+0.21%)
Oct 31, 2005
6.680
6.747
6.680
6.714
172,017
+0.01(+0.14%)
Oct 28, 2005
6.676
6.737
6.661
6.704
69,651
+0.05(+0.71%)
Oct 27, 2005
6.671
6.680
6.638
6.657
101,522
+0.00(+0.00%)
Oct 26, 2005
6.647
6.666
6.633
6.657
114,397
+0.00(+0.01%)
Oct 25, 2005
6.680
6.704
6.652
6.656
149,644
-0.01(-0.16%)
Oct 24, 2005
6.666
6.709
6.638
6.666
86,536
+0.03(+0.43%)
Oct 21, 2005
6.595
6.690
6.538
6.638
147,112
+0.06(+0.86%)
Oct 20, 2005
6.567
6.680
6.538
6.581
97,089
+0.03(+0.51%)
Oct 19, 2005
6.581
6.628
6.415
6.548
176,661
-0.03(-0.50%)
Oct 18, 2005
6.624
6.657
6.562
6.581
110,386
-0.09(-1.28%)
Oct 17, 2005
6.638
6.695
6.633
6.666
153,233
-0.02(-0.28%)
Oct 14, 2005
6.709
6.747
6.657
6.685
142,679
+0.02(+0.36%)
Oct 13, 2005
6.761
6.823
6.661
6.661
138,880
-0.11(-1.61%)
Oct 12, 2005
6.804
6.865
6.770
6.770
126,216
-0.03(-0.49%)
Oct 11, 2005
6.832
6.856
6.794
6.804
102,788
-0.05(-0.69%)
Oct 10, 2005
6.808
6.856
6.761
6.851
154,077
+0.04(+0.63%)
Oct 07, 2005
6.823
6.832
6.785
6.808
67,751
-0.00(-0.07%)
Oct 06, 2005
6.832
6.851
6.799
6.813
125,794
-0.03(-0.42%)
Oct 05, 2005
6.913
6.955
6.841
6.841
202,622
-0.05(-0.76%)
Oct 04, 2005
6.837
6.941
6.837
6.894
227,527
+0.04(+0.62%)
Oct 03, 2005
6.841
6.894
6.832
6.851
158,720
-0.01(-0.14%)
Sep 30, 2005
6.785
6.898
6.785
6.860
145,845
+0.06(+0.91%)
Sep 29, 2005
6.785
6.818
6.756
6.799
73,661
+0.01(+0.21%)
Sep 28, 2005
6.695
6.799
6.695
6.785
85,059
+0.08(+1.13%)
Sep 27, 2005
6.804
6.823
6.661
6.709
224,361
-0.13(-1.87%)
Sep 26, 2005
6.808
6.860
6.756
6.837
118,618
+0.05(+0.70%)
Sep 23, 2005
6.789
6.860
6.737
6.789
122,628
-0.03(-0.49%)
Sep 22, 2005
6.870
6.884
6.737
6.823
276,494
-0.05(-0.76%)
Sep 21, 2005
6.894
6.917
6.865
6.875
157,454
-0.02(-0.28%)
Sep 20, 2005
6.894
6.913
6.870
6.894
113,341
+0.01(+0.14%)
Sep 19, 2005
6.936
6.936
6.870
6.884
195,446
-0.03(-0.41%)
Sep 16, 2005
6.894
6.917
6.846
6.913
142,890
+0.02(+0.27%)
Sep 15, 2005
6.823
6.908
6.813
6.894
203,466
+0.06(+0.90%)
Sep 14, 2005
6.908
7.007
6.823
6.832
197,978
-0.08(-1.17%)
Sep 13, 2005
6.922
6.941
6.894
6.913
124,528
+0.01(+0.21%)
Sep 12, 2005
6.870
6.941
6.856
6.898
248,423
+0.03(+0.41%)
Sep 09, 2005
6.884
6.913
6.832
6.870
168,218
+0.00(+0.07%)
Sep 08, 2005
6.936
6.955
6.865
6.865
169,062
-0.05(-0.69%)
Sep 07, 2005
6.879
6.969
6.860
6.913
246,523
+0.03(+0.41%)
Sep 06, 2005
6.917
6.955
6.860
6.884
117,985
+0.01(+0.21%)
Sep 02, 2005
6.823
6.875
6.823
6.869
139,724
+0.05(+0.69%)
Sep 01, 2005
6.780
6.846
6.775
6.823
144,368
+0.06(+0.91%)
Aug 31, 2005
6.841
6.841
6.756
6.761
193,546
-0.07(-0.97%)
Aug 30, 2005
6.804
6.860
6.785
6.827
222,040
+0.04(+0.63%)
Aug 29, 2005
6.770
6.799
6.737
6.785
141,413
+0.03(+0.42%)
Aug 26, 2005
6.756
6.766
6.737
6.756
66,485
-0.00(-0.07%)
Aug 25, 2005
6.733
6.766
6.728
6.761
139,936
-0.00(-0.07%)
Aug 24, 2005
6.804
6.813
6.747
6.766
165,474
-0.04(-0.56%)
Aug 23, 2005
6.823
6.860
6.775
6.804
197,767
-0.02(-0.28%)
Aug 22, 2005
6.860
6.870
6.818
6.823
233,015
-0.04(-0.55%)
Aug 19, 2005
6.818
6.865
6.785
6.860
142,046
+0.07(+0.98%)
Aug 18, 2005
6.742
6.841
6.733
6.794
125,372
+0.05(+0.77%)
Aug 17, 2005
6.818
6.823
6.737
6.742
96,456
-0.04(-0.56%)
Aug 16, 2005
6.785
6.823
6.761
6.780
86,747
+0.04(+0.63%)
Aug 15, 2005
6.756
6.789
6.733
6.737
111,231
-0.00(-0.07%)
Aug 12, 2005
6.695
6.775
6.695
6.742
49,600
+0.02(+0.28%)
Aug 11, 2005
6.699
6.751
6.614
6.723
258,765
+0.03(+0.50%)
Aug 10, 2005
6.737
6.808
6.690
6.690
152,599
+0.00(+0.00%)
Aug 09, 2005
6.709
6.728
6.676
6.690
126,427
-0.03(-0.49%)
Aug 08, 2005
6.756
6.775
6.709
6.723
103,843
-0.02(-0.35%)
Aug 05, 2005
6.823
6.841
6.723
6.747
65,007
-0.07(-1.04%)
Aug 04, 2005
6.823
6.823
6.789
6.818
108,909
+0.03(+0.42%)
Aug 03, 2005
6.785
6.832
6.780
6.789
125,583
+0.01(+0.14%)
Aug 02, 2005
6.761
6.799
6.761
6.780
132,970
-0.01(-0.14%)
Aug 01, 2005
6.751
6.818
6.751
6.789
126,005
+0.04(+0.56%)
Jul 29, 2005
6.785
6.785
6.751
6.751
83,581
-0.03(-0.49%)
Jul 28, 2005
6.704
6.785
6.699
6.785
153,444
+0.09(+1.34%)
Jul 27, 2005
6.728
6.728
6.685
6.695
160,409
-0.02(-0.35%)
Jul 26, 2005
6.718
6.747
6.676
6.718
129,804
+0.00(+0.07%)
Jul 25, 2005
6.766
6.841
6.671
6.714
213,386
-0.03(-0.49%)
Jul 22, 2005
6.661
6.860
6.661
6.747
262,353
+0.10(+1.50%)
Jul 21, 2005
6.647
6.704
6.614
6.647
299,289
-0.03(-0.50%)
Jul 20, 2005
6.747
6.751
6.652
6.680
188,903
-0.05(-0.77%)
Jul 19, 2005
6.865
6.865
6.709
6.733
187,425
-0.04(-0.56%)
Jul 18, 2005
6.865
6.875
6.756
6.770
155,554
-0.10(-1.45%)
Jul 15, 2005
6.799
6.884
6.766
6.870
194,390
+0.11(+1.61%)
Jul 14, 2005
6.751
6.799
6.737
6.761
114,608
+0.01(+0.14%)
Jul 13, 2005
6.789
6.823
6.737
6.751
208,743
-0.04(-0.56%)
Jul 12, 2005
6.794
6.813
6.761
6.789
231,538
-0.01(-0.14%)
Jul 11, 2005
6.751
6.832
6.742
6.799
293,802
+0.03(+0.49%)
Jul 08, 2005
6.818
6.818
6.761
6.766
182,360
-0.03(-0.49%)
Jul 07, 2005
6.775
6.827
6.775
6.799
251,800
+0.04(+0.63%)
Jul 06, 2005
6.695
6.770
6.661
6.756
299,078
+0.08(+1.13%)
Jul 05, 2005
6.624
6.699
6.600
6.680
222,462
+0.08(+1.15%)
Jul 01, 2005
6.633
6.652
6.543
6.605
273,329
-0.06(-0.85%)
Jun 30, 2005
6.709
6.718
6.661
6.661
154,288
-0.01(-0.21%)
Jun 29, 2005
6.751
6.766
6.609
6.676
324,406
-0.05(-0.77%)
Jun 28, 2005
6.709
6.780
6.680
6.728
200,300
+0.01(+0.14%)
Jun 27, 2005
6.695
6.761
6.695
6.718
338,336
+0.01(+0.21%)
Jun 24, 2005
6.718
6.737
6.690
6.704
139,091
+0.00(+0.00%)
Jun 23, 2005
6.733
6.737
6.680
6.704
124,950
-0.03(-0.42%)
Jun 22, 2005
6.728
6.742
6.714
6.733
124,317
+0.03(+0.42%)
Jun 21, 2005
6.714
6.751
6.685
6.704
160,198
-0.02(-0.35%)
Jun 20, 2005
6.718
6.756
6.714
6.728
122,628
+0.00(+0.00%)
Jun 17, 2005
6.751
6.756
6.709
6.728
140,147
+0.00(+0.07%)
Jun 16, 2005
6.737
6.747
6.723
6.723
132,970
-0.00(-0.07%)
Jun 15, 2005
6.680
6.728
6.666
6.728
139,513
+0.01(+0.21%)
Jun 14, 2005
6.728
6.728
6.657
6.714
146,901
-0.01(-0.14%)
Jun 13, 2005
6.699
6.742
6.676
6.723
361,765
+0.05(+0.71%)
Jun 10, 2005
6.609
6.704
6.609
6.676
103,421
+0.06(+0.86%)
Jun 09, 2005
6.676
6.695
6.600
6.619
151,122
-0.05(-0.71%)
Jun 08, 2005
6.723
6.723
6.643
6.666
114,819
-0.03(-0.42%)
Jun 07, 2005
6.638
6.728
6.638
6.695
171,384
+0.06(+0.93%)
Jun 06, 2005
6.638
6.666
6.605
6.633
125,372
-0.01(-0.14%)
Jun 03, 2005
6.775
6.775
6.643
6.643
245,890
-0.01(-0.21%)
Jun 02, 2005
6.609
6.657
6.600
6.657
177,927
+0.05(+0.72%)
Jun 01, 2005
6.605
6.647
6.571
6.609
248,001
+0.00(+0.07%)
May 31, 2005
6.552
6.605
6.519
6.605
223,095
+0.09(+1.38%)
May 27, 2005
6.472
6.524
6.472
6.515
130,227
+0.05(+0.81%)
May 26, 2005
6.406
6.477
6.406
6.462
197,345
+0.04(+0.59%)
May 25, 2005
6.519
6.524
6.396
6.425
290,847
-0.08(-1.17%)
May 24, 2005
6.515
6.515
6.481
6.500
139,091
-0.00(-0.07%)
May 23, 2005
6.515
6.524
6.481
6.505
118,407
+0.01(+0.15%)
May 20, 2005
6.496
6.515
6.467
6.496
54,876
+0.01(+0.15%)
May 19, 2005
6.515
6.524
6.467
6.486
181,937
-0.02(-0.36%)
May 18, 2005
6.486
6.510
6.467
6.510
143,101
+0.00(+0.07%)
May 17, 2005
6.472
6.505
6.453
6.505
124,317
+0.04(+0.66%)
May 16, 2005
6.505
6.510
6.434
6.462
135,292
+0.00(+0.07%)
May 13, 2005
6.462
6.500
6.448
6.458
140,991
-0.00(-0.07%)
May 12, 2005
6.444
6.481
6.415
6.462
200,722
+0.01(+0.22%)
May 11, 2005
6.496
6.534
6.448
6.448
126,427
-0.05(-0.73%)
May 10, 2005
6.467
6.496
6.415
6.496
191,013
+0.03(+0.51%)
May 09, 2005
6.458
6.491
6.444
6.462
103,632
+0.00(+0.07%)
May 06, 2005
6.515
6.515
6.458
6.458
116,085
-0.09(-1.45%)
May 05, 2005
6.534
6.557
6.500
6.552
141,835
+0.04(+0.58%)
May 04, 2005
6.538
6.557
6.510
6.515
121,573
+0.01(+0.15%)
May 03, 2005
6.444
6.510
6.444
6.505
130,860
+0.02(+0.37%)
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.