Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nuveen AMT-Free Municipal Credit Income Fund
(NY:
NVG
)
11.98
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
9.182
9.240
9.182
9.227
30,375
+0.05(+0.56%)
Apr 28, 2005
9.118
9.189
9.118
9.176
24,021
+0.03(+0.28%)
Apr 27, 2005
9.111
9.150
9.085
9.150
41,533
+0.05(+0.50%)
Apr 26, 2005
9.072
9.111
9.066
9.105
34,249
+0.02(+0.21%)
Apr 25, 2005
9.111
9.111
9.066
9.085
28,205
-0.03(-0.28%)
Apr 22, 2005
9.098
9.111
9.066
9.111
48,352
+0.05(+0.50%)
Apr 21, 2005
9.072
9.118
9.066
9.066
41,688
-0.03(-0.35%)
Apr 20, 2005
9.137
9.137
9.049
9.098
24,641
-0.04(-0.42%)
Apr 19, 2005
9.047
9.137
9.034
9.137
59,510
+0.06(+0.64%)
Apr 18, 2005
9.027
9.079
9.001
9.079
46,647
+0.05(+0.57%)
Apr 15, 2005
8.982
9.066
8.976
9.027
34,869
+0.05(+0.50%)
Apr 14, 2005
9.034
9.040
8.982
8.982
36,109
-0.05(-0.50%)
Apr 13, 2005
8.988
9.034
8.976
9.027
41,998
+0.01(+0.14%)
Apr 12, 2005
8.988
9.014
8.956
9.014
26,655
+0.03(+0.36%)
Apr 11, 2005
9.008
9.014
8.963
8.982
48,042
-0.01(-0.07%)
Apr 08, 2005
9.118
9.118
8.988
8.988
48,817
-0.11(-1.21%)
Apr 07, 2005
9.130
9.169
9.098
9.098
21,696
-0.03(-0.35%)
Apr 06, 2005
9.085
9.130
9.066
9.130
23,866
+0.06(+0.71%)
Apr 05, 2005
9.034
9.105
9.034
9.066
43,858
+0.03(+0.29%)
Apr 04, 2005
9.034
9.085
8.969
9.040
60,440
+0.01(+0.07%)
Apr 01, 2005
9.195
9.195
8.995
9.034
68,344
+0.07(+0.79%)
Mar 31, 2005
8.840
8.963
8.840
8.963
59,355
+0.17(+1.98%)
Mar 30, 2005
8.730
8.788
8.730
8.788
63,540
+0.06(+0.74%)
Mar 29, 2005
8.782
8.788
8.724
8.724
42,308
-0.03(-0.37%)
Mar 28, 2005
8.776
8.795
8.717
8.756
78,882
-0.02(-0.22%)
Mar 24, 2005
8.763
8.808
8.743
8.776
58,735
-0.02(-0.22%)
Mar 23, 2005
8.930
8.930
8.750
8.795
60,750
-0.16(-1.80%)
Mar 22, 2005
9.001
9.021
8.937
8.956
41,533
-0.04(-0.43%)
Mar 21, 2005
9.034
9.079
8.969
8.995
87,406
-0.04(-0.43%)
Mar 18, 2005
9.092
9.105
9.034
9.034
72,528
-0.04(-0.43%)
Mar 17, 2005
9.047
9.105
9.047
9.072
45,872
+0.03(+0.29%)
Mar 16, 2005
9.066
9.105
9.027
9.047
98,719
-0.08(-0.85%)
Mar 15, 2005
9.182
9.182
9.098
9.124
72,373
-0.03(-0.28%)
Mar 14, 2005
9.259
9.259
9.150
9.150
45,717
-0.11(-1.18%)
Mar 11, 2005
9.356
9.356
9.253
9.259
42,463
-0.12(-1.24%)
Mar 10, 2005
9.356
9.395
9.324
9.376
76,868
-0.01(-0.07%)
Mar 09, 2005
9.498
9.498
9.318
9.382
104,298
-0.09(-0.95%)
Mar 08, 2005
9.479
9.518
9.427
9.472
67,724
-0.04(-0.41%)
Mar 07, 2005
9.453
9.518
9.453
9.511
29,600
+0.03(+0.27%)
Mar 04, 2005
9.453
9.518
9.453
9.485
36,884
+0.02(+0.20%)
Mar 03, 2005
9.485
9.524
9.453
9.466
84,461
-0.02(-0.20%)
Mar 02, 2005
9.498
9.498
9.466
9.485
46,492
+0.00(+0.00%)
Mar 01, 2005
9.518
9.518
9.472
9.485
58,735
-0.01(-0.14%)
Feb 28, 2005
9.601
9.601
9.485
9.498
98,719
-0.03(-0.27%)
Feb 25, 2005
9.511
9.550
9.466
9.524
49,902
+0.06(+0.61%)
Feb 24, 2005
9.485
9.543
9.427
9.466
39,983
+0.07(+0.76%)
Feb 23, 2005
9.369
9.440
9.369
9.395
65,554
+0.00(+0.00%)
Feb 22, 2005
9.518
9.518
9.376
9.395
56,721
-0.09(-0.95%)
Feb 18, 2005
9.453
9.505
9.389
9.485
69,894
-0.07(-0.74%)
Feb 17, 2005
9.550
9.614
9.485
9.556
55,481
-0.03(-0.27%)
Feb 16, 2005
9.595
9.595
9.537
9.582
64,779
+0.00(+0.00%)
Feb 15, 2005
9.576
9.589
9.537
9.582
41,998
+0.03(+0.34%)
Feb 14, 2005
9.563
9.563
9.531
9.550
39,518
-0.01(-0.14%)
Feb 11, 2005
9.498
9.589
9.498
9.563
48,042
-0.05(-0.54%)
Feb 10, 2005
9.601
9.614
9.582
9.614
21,851
+0.01(+0.13%)
Feb 09, 2005
9.563
9.601
9.563
9.601
39,053
+0.05(+0.54%)
Feb 08, 2005
9.518
9.569
9.492
9.550
80,587
-0.01(-0.07%)
Feb 07, 2005
9.576
9.582
9.556
9.556
67,259
-0.01(-0.07%)
Feb 04, 2005
9.634
9.647
9.537
9.563
114,217
-0.07(-0.74%)
Feb 03, 2005
9.505
9.634
9.472
9.634
58,270
+0.10(+1.08%)
Feb 02, 2005
9.511
9.531
9.453
9.531
60,595
+0.05(+0.54%)
Feb 01, 2005
9.511
9.511
9.453
9.479
53,156
+0.03(+0.27%)
Jan 31, 2005
9.427
9.485
9.427
9.453
71,288
+0.03(+0.34%)
Jan 28, 2005
9.324
9.427
9.324
9.421
52,691
+0.10(+1.04%)
Jan 27, 2005
9.356
9.414
9.318
9.324
67,569
+0.00(+0.00%)
Jan 26, 2005
9.266
9.369
9.266
9.324
79,657
+0.02(+0.21%)
Jan 25, 2005
9.285
9.337
9.285
9.305
55,481
-0.01(-0.14%)
Jan 24, 2005
9.330
9.356
9.279
9.318
57,806
-0.01(-0.14%)
Jan 21, 2005
9.292
9.350
9.266
9.330
62,610
+0.04(+0.42%)
Jan 20, 2005
9.324
9.382
9.292
9.292
39,828
-0.03(-0.35%)
Jan 19, 2005
9.376
9.401
9.311
9.324
66,329
-0.01(-0.10%)
Jan 18, 2005
9.292
9.356
9.292
9.334
43,238
+0.02(+0.24%)
Jan 14, 2005
9.318
9.369
9.305
9.311
61,990
-0.01(-0.07%)
Jan 13, 2005
9.318
9.389
9.305
9.318
56,101
-0.05(-0.48%)
Jan 12, 2005
9.369
9.382
9.324
9.363
40,758
-0.03(-0.34%)
Jan 11, 2005
9.414
9.414
9.382
9.395
49,902
-0.05(-0.55%)
Jan 10, 2005
9.421
9.485
9.382
9.447
66,174
+0.01(+0.14%)
Jan 07, 2005
9.350
9.492
9.350
9.434
64,160
+0.08(+0.90%)
Jan 06, 2005
9.253
9.350
9.253
9.350
40,758
+0.11(+1.19%)
Jan 05, 2005
9.156
9.266
9.098
9.240
62,920
+0.10(+1.06%)
Jan 04, 2005
9.130
9.176
9.105
9.143
68,654
+0.04(+0.43%)
Jan 03, 2005
9.092
9.124
9.047
9.105
43,238
+0.01(+0.07%)
Dec 31, 2004
9.021
9.098
9.014
9.098
97,169
+0.06(+0.64%)
Dec 30, 2004
9.066
9.072
9.034
9.040
98,254
+0.04(+0.43%)
Dec 29, 2004
9.014
9.066
8.988
9.001
161,794
+0.01(+0.07%)
Dec 28, 2004
8.969
9.008
8.950
8.995
95,310
+0.03(+0.36%)
Dec 27, 2004
9.034
9.047
8.963
8.963
105,848
-0.06(-0.64%)
Dec 23, 2004
9.034
9.066
8.988
9.021
116,231
-0.03(-0.36%)
Dec 22, 2004
9.066
9.098
9.014
9.053
95,465
+0.01(+0.07%)
Dec 21, 2004
9.111
9.137
9.047
9.047
114,837
-0.08(-0.92%)
Dec 20, 2004
9.118
9.150
9.079
9.130
104,763
+0.01(+0.14%)
Dec 17, 2004
9.137
9.150
9.059
9.118
75,008
-0.04(-0.42%)
Dec 16, 2004
9.169
9.189
9.130
9.156
119,641
-0.01(-0.14%)
Dec 15, 2004
9.137
9.208
9.130
9.169
73,768
+0.02(+0.21%)
Dec 14, 2004
9.143
9.182
9.111
9.150
121,811
-0.07(-0.77%)
Dec 13, 2004
9.259
9.259
9.118
9.221
134,209
-0.14(-1.45%)
Dec 10, 2004
9.279
9.356
9.272
9.356
40,603
+0.09(+0.97%)
Dec 09, 2004
9.292
9.330
9.266
9.266
58,270
-0.03(-0.35%)
Dec 08, 2004
9.324
9.337
9.272
9.298
72,373
-0.01(-0.07%)
Dec 07, 2004
9.305
9.356
9.266
9.305
75,628
-0.01(-0.14%)
Dec 06, 2004
9.337
9.356
9.305
9.318
66,949
-0.02(-0.21%)
Dec 03, 2004
9.356
9.356
9.305
9.337
66,949
+0.05(+0.56%)
Dec 02, 2004
9.305
9.382
9.240
9.285
96,395
-0.10(-1.10%)
Dec 01, 2004
9.395
9.395
9.311
9.389
75,628
+0.06(+0.62%)
Nov 30, 2004
9.389
9.389
9.259
9.330
79,037
-0.03(-0.28%)
Nov 29, 2004
9.414
9.447
9.356
9.356
35,799
-0.10(-1.02%)
Nov 26, 2004
9.472
9.472
9.440
9.453
15,807
+0.02(+0.21%)
Nov 24, 2004
9.427
9.440
9.382
9.434
57,651
+0.01(+0.07%)
Nov 23, 2004
9.421
9.479
9.389
9.427
43,703
-0.01(-0.07%)
Nov 22, 2004
9.376
9.460
9.376
9.434
50,832
+0.06(+0.62%)
Nov 19, 2004
9.440
9.440
9.369
9.376
81,517
-0.06(-0.68%)
Nov 18, 2004
9.511
9.511
9.434
9.440
42,618
-0.05(-0.54%)
Nov 17, 2004
9.447
9.511
9.408
9.492
61,680
-0.02(-0.20%)
Nov 16, 2004
9.582
9.582
9.460
9.511
64,779
-0.03(-0.34%)
Nov 15, 2004
9.453
9.550
9.427
9.543
54,861
+0.07(+0.75%)
Nov 12, 2004
9.401
9.472
9.343
9.472
41,533
+0.13(+1.38%)
Nov 11, 2004
9.337
9.401
9.318
9.343
77,797
+0.02(+0.21%)
Nov 10, 2004
9.279
9.343
9.272
9.324
57,496
-0.01(-0.07%)
Nov 09, 2004
9.266
9.408
9.227
9.330
105,848
+0.08(+0.84%)
Nov 08, 2004
9.401
9.401
9.176
9.253
175,587
-0.16(-1.71%)
Nov 05, 2004
9.621
9.640
9.414
9.414
108,483
-0.29(-2.99%)
Nov 04, 2004
9.672
9.705
9.666
9.705
35,024
+0.05(+0.53%)
Nov 03, 2004
9.672
9.672
9.627
9.653
43,548
+0.00(+0.00%)
Nov 02, 2004
9.640
9.679
9.601
9.653
84,151
+0.01(+0.13%)
Nov 01, 2004
9.614
9.660
9.601
9.640
85,236
+0.03(+0.34%)
Oct 29, 2004
9.731
9.731
9.601
9.608
71,133
-0.07(-0.73%)
Oct 28, 2004
9.640
9.679
9.634
9.679
19,991
+0.01(+0.07%)
Oct 27, 2004
9.647
9.679
9.608
9.672
97,789
+0.05(+0.47%)
Oct 26, 2004
9.698
9.711
9.627
9.627
93,760
-0.01(-0.07%)
Oct 25, 2004
9.679
9.685
9.614
9.634
59,665
-0.04(-0.40%)
Oct 22, 2004
9.660
9.672
9.634
9.672
53,931
+0.04(+0.40%)
Oct 21, 2004
9.621
9.647
9.614
9.634
28,825
+0.01(+0.13%)
Oct 20, 2004
9.582
9.672
9.582
9.621
48,042
-0.02(-0.20%)
Oct 19, 2004
9.634
9.672
9.621
9.640
35,644
+0.00(+0.00%)
Oct 18, 2004
9.589
9.660
9.556
9.640
52,846
+0.05(+0.54%)
Oct 15, 2004
9.640
9.660
9.589
9.589
67,724
-0.05(-0.54%)
Oct 14, 2004
9.569
9.660
9.569
9.640
47,732
+0.04(+0.40%)
Oct 13, 2004
9.660
9.685
9.595
9.601
97,324
-0.06(-0.60%)
Oct 12, 2004
9.576
9.679
9.576
9.660
82,292
+0.05(+0.54%)
Oct 11, 2004
9.582
9.647
9.582
9.608
19,681
+0.00(+0.00%)
Oct 08, 2004
9.576
9.660
9.576
9.608
50,212
+0.03(+0.34%)
Oct 07, 2004
9.601
9.601
9.524
9.576
36,884
-0.01(-0.07%)
Oct 06, 2004
9.537
9.595
9.537
9.582
33,319
+0.03(+0.34%)
Oct 05, 2004
9.511
9.550
9.485
9.550
37,659
+0.05(+0.54%)
Oct 04, 2004
9.453
9.505
9.434
9.498
48,507
+0.01(+0.14%)
Oct 01, 2004
9.595
9.595
9.453
9.485
78,727
-0.08(-0.88%)
Sep 30, 2004
9.582
9.595
9.485
9.569
84,616
-0.01(-0.13%)
Sep 29, 2004
9.589
9.601
9.550
9.582
58,425
-0.06(-0.67%)
Sep 28, 2004
9.653
9.660
9.614
9.647
48,042
+0.02(+0.20%)
Sep 27, 2004
9.608
9.653
9.563
9.627
73,613
+0.05(+0.47%)
Sep 24, 2004
9.647
9.647
9.511
9.582
79,657
-0.03(-0.27%)
Sep 23, 2004
9.582
9.614
9.569
9.608
44,633
+0.04(+0.40%)
Sep 22, 2004
9.537
9.569
9.511
9.569
44,788
+0.00(+0.00%)
Sep 21, 2004
9.511
9.576
9.466
9.569
65,554
+0.05(+0.47%)
Sep 20, 2004
9.485
9.537
9.414
9.524
60,595
+0.07(+0.75%)
Sep 17, 2004
9.427
9.453
9.414
9.453
37,969
+0.03(+0.27%)
Sep 16, 2004
9.395
9.460
9.395
9.427
113,907
+0.03(+0.34%)
Sep 15, 2004
9.460
9.460
9.395
9.395
55,326
-0.06(-0.68%)
Sep 14, 2004
9.369
9.466
9.369
9.460
50,057
+0.06(+0.69%)
Sep 13, 2004
9.498
9.498
9.395
9.395
68,499
-0.13(-1.35%)
Sep 10, 2004
9.479
9.524
9.453
9.524
62,920
+0.08(+0.82%)
Sep 09, 2004
9.395
9.460
9.363
9.447
52,071
+0.06(+0.62%)
Sep 08, 2004
9.401
9.414
9.343
9.389
54,241
-0.01(-0.14%)
Sep 07, 2004
9.356
9.440
9.356
9.401
52,381
+0.06(+0.62%)
Sep 03, 2004
9.350
9.350
9.259
9.343
74,388
-0.01(-0.07%)
Sep 02, 2004
9.485
9.485
9.324
9.350
98,099
-0.12(-1.23%)
Sep 01, 2004
9.563
9.563
9.421
9.466
74,853
-0.03(-0.27%)
Aug 31, 2004
9.453
9.492
9.408
9.492
39,673
+0.08(+0.82%)
Aug 30, 2004
9.369
9.447
9.369
9.414
52,691
-0.01(-0.07%)
Aug 27, 2004
9.408
9.421
9.363
9.421
49,282
+0.06(+0.69%)
Aug 26, 2004
9.363
9.395
9.330
9.356
46,957
-0.01(-0.07%)
Aug 25, 2004
9.298
9.363
9.292
9.363
44,788
+0.06(+0.69%)
Aug 24, 2004
9.292
9.318
9.272
9.298
54,396
+0.00(+0.00%)
Aug 23, 2004
9.259
9.298
9.234
9.298
59,975
+0.01(+0.14%)
Aug 20, 2004
9.324
9.324
9.247
9.285
60,905
-0.03(-0.35%)
Aug 19, 2004
9.279
9.324
9.272
9.318
30,530
+0.05(+0.56%)
Aug 18, 2004
9.285
9.324
9.247
9.266
48,042
-0.02(-0.21%)
Aug 17, 2004
9.201
9.285
9.195
9.285
43,083
+0.09(+0.98%)
Aug 16, 2004
9.221
9.234
9.189
9.195
29,600
-0.01(-0.14%)
Aug 13, 2004
9.189
9.221
9.137
9.208
56,411
+0.08(+0.85%)
Aug 12, 2004
9.111
9.130
9.079
9.130
42,308
+0.01(+0.14%)
Aug 11, 2004
9.053
9.118
9.047
9.118
86,941
-0.01(-0.07%)
Aug 10, 2004
9.182
9.201
9.124
9.124
55,171
-0.03(-0.28%)
Aug 09, 2004
9.182
9.182
9.137
9.150
41,843
-0.03(-0.35%)
Aug 06, 2004
9.156
9.214
9.150
9.182
95,155
+0.05(+0.49%)
Aug 05, 2004
9.130
9.163
9.105
9.137
52,226
+0.04(+0.43%)
Aug 04, 2004
9.098
9.124
9.059
9.098
29,600
+0.01(+0.07%)
Aug 03, 2004
9.047
9.092
9.034
9.092
33,319
+0.06(+0.71%)
Aug 02, 2004
9.008
9.066
8.982
9.027
91,125
+0.05(+0.58%)
Jul 30, 2004
8.956
9.021
8.937
8.976
67,414
+0.03(+0.29%)
Jul 29, 2004
8.911
8.950
8.892
8.950
56,256
+0.04(+0.43%)
Jul 28, 2004
8.937
8.943
8.879
8.911
101,819
-0.02(-0.22%)
Jul 27, 2004
8.872
8.950
8.866
8.930
97,479
+0.05(+0.51%)
Jul 26, 2004
8.918
8.924
8.847
8.885
54,241
-0.02(-0.22%)
Jul 23, 2004
8.879
8.911
8.866
8.905
41,533
+0.01(+0.07%)
Jul 22, 2004
8.866
8.911
8.853
8.898
42,308
-0.01(-0.07%)
Jul 21, 2004
8.956
8.976
8.892
8.905
71,753
-0.05(-0.58%)
Jul 20, 2004
9.066
9.066
8.930
8.956
78,882
-0.08(-0.93%)
Jul 19, 2004
8.995
9.040
8.969
9.040
57,806
+0.03(+0.36%)
Jul 16, 2004
8.956
9.014
8.956
9.008
29,290
+0.06(+0.72%)
Jul 15, 2004
8.969
9.001
8.937
8.943
68,809
-0.02(-0.22%)
Jul 14, 2004
8.930
8.976
8.930
8.963
66,794
+0.05(+0.51%)
Jul 13, 2004
8.969
9.014
8.898
8.918
61,215
-0.10(-1.14%)
Jul 12, 2004
9.027
9.053
8.982
9.021
52,691
-0.01(-0.07%)
Jul 09, 2004
8.988
9.027
8.956
9.027
32,854
+0.01(+0.07%)
Jul 08, 2004
9.014
9.021
8.956
9.021
44,168
+0.04(+0.43%)
Jul 07, 2004
8.911
8.982
8.892
8.982
48,352
+0.08(+0.94%)
Jul 06, 2004
8.834
8.898
8.834
8.898
39,983
+0.04(+0.44%)
Jul 02, 2004
8.711
8.866
8.711
8.859
73,613
+0.15(+1.70%)
Jul 01, 2004
8.737
8.743
8.705
8.711
67,879
+0.03(+0.37%)
Jun 30, 2004
8.640
8.717
8.621
8.679
82,757
+0.06(+0.67%)
Jun 29, 2004
8.646
8.646
8.582
8.621
36,419
-0.03(-0.30%)
Jun 28, 2004
8.698
8.705
8.614
8.646
82,602
-0.03(-0.37%)
Jun 25, 2004
8.705
8.711
8.653
8.679
44,323
-0.02(-0.22%)
Jun 24, 2004
8.653
8.737
8.653
8.698
74,853
+0.05(+0.60%)
Jun 23, 2004
8.646
8.679
8.608
8.646
58,580
-0.01(-0.07%)
Jun 22, 2004
8.621
8.653
8.595
8.653
40,913
+0.03(+0.30%)
Jun 21, 2004
8.588
8.640
8.588
8.627
31,305
+0.01(+0.07%)
Jun 18, 2004
8.621
8.621
8.569
8.621
70,049
+0.00(+0.00%)
Jun 17, 2004
8.627
8.640
8.563
8.621
71,753
-0.03(-0.37%)
Jun 16, 2004
8.730
8.743
8.582
8.653
103,523
-0.10(-1.11%)
Jun 15, 2004
8.679
8.750
8.627
8.750
92,055
+0.12(+1.42%)
Jun 14, 2004
8.737
8.737
8.595
8.627
66,174
-0.15(-1.69%)
Jun 10, 2004
8.808
8.827
8.743
8.776
77,332
-0.04(-0.44%)
Jun 09, 2004
8.814
8.821
8.750
8.814
58,580
+0.00(+0.00%)
Jun 08, 2004
8.866
8.872
8.782
8.814
45,097
+0.01(+0.07%)
Jun 07, 2004
8.885
8.885
8.808
8.808
45,872
-0.06(-0.73%)
Jun 04, 2004
8.840
8.879
8.827
8.872
29,445
+0.04(+0.44%)
Jun 03, 2004
8.840
8.885
8.821
8.834
48,352
-0.04(-0.44%)
Jun 02, 2004
8.898
8.898
8.853
8.872
43,858
-0.01(-0.15%)
Jun 01, 2004
8.930
8.930
8.840
8.885
51,297
+0.03(+0.29%)
May 28, 2004
8.918
8.924
8.853
8.859
55,481
-0.03(-0.29%)
May 27, 2004
8.866
8.905
8.834
8.885
63,230
+0.06(+0.73%)
May 26, 2004
8.692
8.853
8.679
8.821
81,052
+0.13(+1.48%)
May 25, 2004
8.588
8.711
8.563
8.692
81,982
+0.13(+1.51%)
May 24, 2004
8.530
8.569
8.505
8.563
89,421
+0.03(+0.30%)
May 21, 2004
8.517
8.543
8.466
8.537
58,580
+0.05(+0.61%)
May 20, 2004
8.524
8.537
8.446
8.485
115,767
-0.05(-0.53%)
May 19, 2004
8.505
8.530
8.498
8.530
61,525
+0.03(+0.38%)
May 18, 2004
8.511
8.537
8.498
8.498
56,411
-0.01(-0.15%)
May 17, 2004
8.511
8.511
8.440
8.511
51,142
+0.00(+0.00%)
May 14, 2004
8.401
8.511
8.401
8.511
85,546
+0.11(+1.31%)
May 13, 2004
8.388
8.434
8.375
8.401
165,514
-0.14(-1.66%)
May 12, 2004
8.550
8.576
8.421
8.543
134,364
-0.01(-0.08%)
May 11, 2004
8.466
8.556
8.434
8.550
100,734
+0.12(+1.45%)
May 10, 2004
8.614
8.646
8.427
8.427
142,887
-0.23(-2.68%)
May 07, 2004
8.750
8.750
8.627
8.659
108,638
-0.13(-1.47%)
May 06, 2004
8.950
8.950
8.782
8.788
57,651
-0.15(-1.66%)
May 05, 2004
8.963
9.518
8.905
8.937
83,532
+0.01(+0.07%)
May 04, 2004
8.937
8.950
8.905
8.930
65,554
+0.00(+0.00%)
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.