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
)
12.21
+0.01 (+0.04%)
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, 2014
8.902
8.939
8.896
8.939
131,633
+0.06(+0.69%)
Apr 29, 2014
8.896
8.902
8.846
8.877
123,364
-0.04(-0.41%)
Apr 28, 2014
8.896
8.914
8.878
8.914
124,554
+0.04(+0.42%)
Apr 25, 2014
8.846
8.896
8.846
8.877
108,702
+0.04(+0.49%)
Apr 24, 2014
8.797
8.846
8.773
8.834
86,597
+0.02(+0.21%)
Apr 23, 2014
8.779
8.834
8.767
8.816
128,705
+0.05(+0.53%)
Apr 22, 2014
8.730
8.785
8.730
8.769
138,851
+0.05(+0.52%)
Apr 21, 2014
8.711
8.748
8.705
8.724
166,660
-0.01(-0.07%)
Apr 17, 2014
8.724
8.730
8.730
8.730
96,038
+0.02(+0.21%)
Apr 16, 2014
8.693
8.730
8.687
8.711
116,088
+0.04(+0.50%)
Apr 15, 2014
8.644
8.708
8.644
8.668
217,620
+0.00(+0.00%)
Apr 14, 2014
8.631
8.687
8.631
8.668
117,232
+0.03(+0.36%)
Apr 11, 2014
8.650
8.668
8.638
8.638
56,690
-0.01(-0.08%)
Apr 10, 2014
8.663
8.669
8.620
8.645
152,800
+0.00(+0.00%)
Apr 09, 2014
8.681
8.694
8.645
8.645
199,743
-0.06(-0.63%)
Apr 08, 2014
8.657
8.724
8.657
8.700
96,560
+0.03(+0.35%)
Apr 07, 2014
8.632
8.687
8.632
8.669
97,535
+0.05(+0.55%)
Apr 04, 2014
8.653
8.663
8.620
8.621
79,539
-0.01(-0.13%)
Apr 03, 2014
8.632
8.654
8.614
8.632
83,904
+0.01(+0.15%)
Apr 02, 2014
8.620
8.645
8.608
8.619
141,740
-0.01(-0.08%)
Apr 01, 2014
8.651
8.681
8.626
8.626
110,759
-0.06(-0.63%)
Mar 31, 2014
8.669
8.694
8.663
8.681
81,830
-0.01(-0.07%)
Mar 28, 2014
8.651
8.706
8.651
8.687
147,852
+0.04(+0.42%)
Mar 27, 2014
8.602
8.669
8.602
8.651
112,618
+0.04(+0.43%)
Mar 26, 2014
8.559
8.626
8.559
8.614
129,184
+0.06(+0.71%)
Mar 25, 2014
8.590
8.590
8.541
8.553
58,458
-0.03(-0.36%)
Mar 24, 2014
8.590
8.590
8.543
8.583
156,603
+0.01(+0.07%)
Mar 21, 2014
8.541
8.582
8.528
8.577
80,087
+0.05(+0.57%)
Mar 20, 2014
8.553
8.553
8.504
8.528
151,557
-0.04(-0.43%)
Mar 19, 2014
8.663
8.675
8.553
8.565
269,951
-0.09(-0.99%)
Mar 18, 2014
8.657
8.657
8.620
8.651
128,418
+0.00(+0.00%)
Mar 17, 2014
8.620
8.651
8.614
8.651
91,267
+0.07(+0.78%)
Mar 14, 2014
8.632
8.651
8.559
8.583
112,796
-0.07(-0.78%)
Mar 13, 2014
8.602
8.651
8.590
8.651
152,314
+0.04(+0.43%)
Mar 12, 2014
8.528
8.620
8.528
8.614
111,062
+0.08(+0.99%)
Mar 11, 2014
8.584
8.584
8.487
8.529
151,262
-0.01(-0.14%)
Mar 10, 2014
8.499
8.590
8.499
8.542
182,776
+0.04(+0.50%)
Mar 07, 2014
8.523
8.529
8.456
8.499
285,684
-0.07(-0.78%)
Mar 06, 2014
8.608
8.615
8.560
8.566
177,513
-0.02(-0.21%)
Mar 05, 2014
8.596
8.627
8.572
8.584
111,655
-0.01(-0.14%)
Mar 04, 2014
8.615
8.621
8.584
8.596
206,776
-0.02(-0.21%)
Mar 03, 2014
8.602
8.633
8.596
8.615
117,374
+0.01(+0.14%)
Feb 28, 2014
8.608
8.608
8.584
8.602
85,109
-0.01(-0.07%)
Feb 27, 2014
8.608
8.608
8.584
8.608
103,995
+0.01(+0.07%)
Feb 26, 2014
8.590
8.621
8.590
8.602
97,277
+0.01(+0.07%)
Feb 25, 2014
8.590
8.601
8.578
8.596
109,041
-0.01(-0.07%)
Feb 24, 2014
8.608
8.621
8.602
8.602
123,085
-0.02(-0.21%)
Feb 21, 2014
8.584
8.627
8.584
8.621
102,753
+0.04(+0.50%)
Feb 20, 2014
8.602
8.608
8.578
8.578
70,101
-0.01(-0.14%)
Feb 19, 2014
8.584
8.621
8.578
8.590
237,867
+0.00(+0.00%)
Feb 18, 2014
8.554
8.602
8.548
8.590
137,720
+0.01(+0.14%)
Feb 14, 2014
8.542
8.578
8.578
8.578
112,924
+0.02(+0.28%)
Feb 13, 2014
8.529
8.566
8.487
8.554
202,736
+0.01(+0.07%)
Feb 12, 2014
8.596
8.608
8.548
8.548
190,390
-0.04(-0.41%)
Feb 11, 2014
8.595
8.613
8.583
8.583
91,109
-0.02(-0.28%)
Feb 10, 2014
8.577
8.613
8.577
8.607
100,319
+0.07(+0.78%)
Feb 07, 2014
8.505
8.577
8.500
8.541
189,506
+0.04(+0.43%)
Feb 06, 2014
8.462
8.505
8.456
8.505
129,032
+0.05(+0.57%)
Feb 05, 2014
8.450
8.517
8.426
8.456
330,916
-0.02(-0.21%)
Feb 04, 2014
8.644
8.644
8.462
8.474
414,692
-0.15(-1.75%)
Feb 03, 2014
8.626
8.650
8.583
8.626
280,815
+0.01(+0.14%)
Jan 31, 2014
8.577
8.631
8.565
8.613
109,122
+0.04(+0.42%)
Jan 30, 2014
8.511
8.607
8.511
8.577
110,711
+0.06(+0.71%)
Jan 29, 2014
8.517
8.547
8.486
8.517
236,449
-0.02(-0.21%)
Jan 28, 2014
8.565
8.577
8.498
8.535
390,499
-0.04(-0.42%)
Jan 27, 2014
8.613
8.632
8.547
8.571
252,028
-0.04(-0.43%)
Jan 24, 2014
8.698
8.710
8.595
8.608
286,161
-0.08(-0.90%)
Jan 23, 2014
8.662
8.735
8.656
8.686
230,794
+0.01(+0.14%)
Jan 22, 2014
8.698
8.741
8.656
8.674
207,317
-0.02(-0.28%)
Jan 21, 2014
8.716
8.765
8.698
8.698
189,930
+0.00(+0.00%)
Jan 17, 2014
8.601
8.698
8.698
8.698
165,206
+0.11(+1.27%)
Jan 16, 2014
8.595
8.626
8.589
8.589
160,930
-0.01(-0.09%)
Jan 15, 2014
8.611
8.632
8.576
8.597
186,228
+0.00(+0.02%)
Jan 14, 2014
8.656
8.686
8.583
8.595
285,013
-0.07(-0.77%)
Jan 13, 2014
8.668
8.704
8.644
8.662
229,479
+0.01(+0.15%)
Jan 10, 2014
8.589
8.680
8.589
8.649
182,948
+0.07(+0.77%)
Jan 09, 2014
8.571
8.583
8.546
8.583
103,754
+0.02(+0.21%)
Jan 08, 2014
8.559
8.589
8.534
8.565
173,210
-0.02(-0.28%)
Jan 07, 2014
8.673
8.697
8.589
8.589
227,104
-0.05(-0.63%)
Jan 06, 2014
8.486
8.673
8.468
8.643
484,466
+0.16(+1.92%)
Jan 03, 2014
8.408
8.480
8.390
8.480
213,735
+0.08(+0.93%)
Jan 02, 2014
8.330
8.438
8.324
8.402
260,216
+0.03(+0.36%)
Dec 31, 2013
8.348
8.372
8.372
8.372
548,573
-0.06(-0.71%)
Dec 30, 2013
8.288
8.438
8.275
8.432
865,000
+0.12(+1.45%)
Dec 27, 2013
8.384
8.396
8.300
8.312
415,125
-0.08(-1.00%)
Dec 26, 2013
8.468
8.528
8.384
8.396
419,372
-0.03(-0.32%)
Dec 24, 2013
8.438
8.462
8.390
8.423
307,899
+0.01(+0.11%)
Dec 23, 2013
8.239
8.420
8.233
8.414
854,738
+0.24(+2.99%)
Dec 20, 2013
8.191
8.245
8.168
8.170
576,363
-0.04(-0.48%)
Dec 19, 2013
8.119
8.209
8.113
8.209
442,509
+0.05(+0.59%)
Dec 18, 2013
8.023
8.221
8.023
8.161
783,501
+0.16(+1.96%)
Dec 17, 2013
7.890
8.028
7.890
8.004
565,956
+0.10(+1.30%)
Dec 16, 2013
7.890
7.944
7.872
7.902
484,398
-0.01(-0.15%)
Dec 13, 2013
7.902
7.938
7.902
7.914
339,212
-0.04(-0.45%)
Dec 12, 2013
7.956
7.956
7.878
7.950
524,186
+0.01(+0.15%)
Dec 11, 2013
7.890
7.974
7.854
7.938
514,831
+0.06(+0.70%)
Dec 10, 2013
7.835
7.883
7.817
7.883
652,566
+0.04(+0.53%)
Dec 09, 2013
7.841
7.865
7.805
7.841
322,770
-0.01(-0.08%)
Dec 06, 2013
7.853
7.895
7.833
7.847
595,062
+0.01(+0.08%)
Dec 05, 2013
7.907
7.937
7.841
7.841
560,423
-0.11(-1.35%)
Dec 04, 2013
7.889
7.949
7.883
7.949
359,695
+0.03(+0.38%)
Dec 03, 2013
7.841
7.943
7.841
7.919
534,841
+0.02(+0.30%)
Dec 02, 2013
7.883
7.919
7.877
7.895
273,651
-0.02(-0.30%)
Nov 29, 2013
7.907
7.931
7.883
7.919
95,666
+0.00(+0.00%)
Nov 27, 2013
7.877
7.937
7.877
7.919
298,391
+0.01(+0.08%)
Nov 26, 2013
7.889
7.960
7.889
7.913
339,185
+0.00(+0.00%)
Nov 25, 2013
7.925
7.937
7.889
7.913
305,953
+0.01(+0.08%)
Nov 22, 2013
7.943
7.984
7.901
7.907
362,363
-0.03(-0.38%)
Nov 21, 2013
8.038
8.050
7.931
7.937
262,625
-0.10(-1.26%)
Nov 20, 2013
8.074
8.097
8.026
8.038
182,820
-0.06(-0.74%)
Nov 19, 2013
8.110
8.121
8.062
8.098
270,782
-0.02(-0.22%)
Nov 18, 2013
8.110
8.116
8.068
8.116
185,240
+0.05(+0.59%)
Nov 15, 2013
7.949
8.098
7.925
8.068
479,370
+0.11(+1.42%)
Nov 14, 2013
7.960
8.002
7.931
7.955
189,872
-0.02(-0.29%)
Nov 12, 2013
8.031
8.031
7.948
7.977
245,523
-0.05(-0.66%)
Nov 11, 2013
8.072
8.078
8.007
8.031
116,261
-0.05(-0.59%)
Nov 08, 2013
8.173
8.173
8.066
8.078
270,218
-0.13(-1.59%)
Nov 07, 2013
8.221
8.256
8.185
8.209
152,544
-0.03(-0.36%)
Nov 06, 2013
8.292
8.310
8.226
8.238
219,665
-0.05(-0.64%)
Nov 05, 2013
8.173
8.292
8.167
8.292
240,969
+0.09(+1.16%)
Nov 04, 2013
8.167
8.209
8.144
8.197
279,112
+0.05(+0.66%)
Nov 01, 2013
8.250
8.250
8.126
8.144
262,415
-0.11(-1.29%)
Oct 31, 2013
8.310
8.310
8.209
8.250
185,399
-0.05(-0.57%)
Oct 30, 2013
8.375
8.375
8.256
8.298
165,126
-0.05(-0.57%)
Oct 29, 2013
8.381
8.381
8.333
8.345
150,004
-0.02(-0.28%)
Oct 28, 2013
8.310
8.369
8.310
8.369
120,719
+0.04(+0.50%)
Oct 25, 2013
8.286
8.345
8.286
8.327
138,798
+0.03(+0.36%)
Oct 24, 2013
8.244
8.316
8.227
8.298
250,664
+0.06(+0.72%)
Oct 23, 2013
8.262
8.274
8.197
8.238
228,992
-0.02(-0.29%)
Oct 22, 2013
8.250
8.274
8.215
8.262
151,913
+0.04(+0.51%)
Oct 21, 2013
8.280
8.298
8.161
8.221
167,015
-0.05(-0.65%)
Oct 18, 2013
8.262
8.310
8.231
8.274
272,580
+0.05(+0.65%)
Oct 17, 2013
8.114
8.233
8.102
8.221
393,104
+0.12(+1.54%)
Oct 16, 2013
8.055
8.102
8.046
8.096
157,583
+0.02(+0.29%)
Oct 15, 2013
8.055
8.078
8.025
8.072
143,151
-0.01(-0.07%)
Oct 14, 2013
8.072
8.102
8.049
8.078
195,633
+0.01(+0.07%)
Oct 11, 2013
8.066
8.114
8.043
8.072
172,737
+0.00(+0.01%)
Oct 10, 2013
8.136
8.136
8.060
8.071
189,805
-0.04(-0.51%)
Oct 09, 2013
8.089
8.142
8.083
8.113
175,043
-0.01(-0.15%)
Oct 08, 2013
8.166
8.166
8.089
8.125
167,009
-0.02(-0.29%)
Oct 07, 2013
8.207
8.207
8.127
8.148
97,827
-0.07(-0.86%)
Oct 04, 2013
8.219
8.248
8.189
8.219
128,814
+0.00(+0.00%)
Oct 03, 2013
8.307
8.307
8.213
8.219
73,529
-0.09(-1.14%)
Oct 02, 2013
8.343
8.355
8.254
8.313
180,315
-0.04(-0.49%)
Oct 01, 2013
8.390
8.414
8.337
8.355
172,917
-0.08(-0.98%)
Sep 27, 2013
8.449
8.454
8.396
8.437
74,719
-0.03(-0.41%)
Sep 26, 2013
8.479
8.526
8.431
8.472
190,766
+0.00(+0.06%)
Sep 25, 2013
8.443
8.514
8.443
8.467
121,614
+0.02(+0.21%)
Sep 24, 2013
8.420
8.499
8.378
8.449
161,150
-0.01(-0.14%)
Sep 23, 2013
8.437
8.508
8.402
8.461
230,547
+0.01(+0.14%)
Sep 20, 2013
8.384
8.449
8.337
8.449
130,061
+0.05(+0.56%)
Sep 19, 2013
8.372
8.402
8.331
8.402
248,269
+0.01(+0.14%)
Sep 18, 2013
8.178
8.402
8.089
8.390
163,006
+0.24(+2.89%)
Sep 17, 2013
8.018
8.160
8.012
8.154
141,844
+0.14(+1.77%)
Sep 16, 2013
8.012
8.048
7.977
8.012
222,527
+0.06(+0.82%)
Sep 13, 2013
7.953
7.989
7.929
7.948
123,956
+0.03(+0.37%)
Sep 12, 2013
7.959
8.036
7.918
7.918
173,797
-0.02(-0.21%)
Sep 11, 2013
8.017
8.017
7.923
7.935
121,812
-0.06(-0.81%)
Sep 10, 2013
8.052
8.058
7.982
7.999
137,827
-0.05(-0.58%)
Sep 09, 2013
8.017
8.082
8.005
8.046
113,968
+0.02(+0.22%)
Sep 06, 2013
8.005
8.064
7.982
8.029
195,598
+0.04(+0.51%)
Sep 05, 2013
8.087
8.087
7.982
7.988
228,045
-0.08(-0.95%)
Sep 04, 2013
8.070
8.111
8.046
8.064
209,810
-0.01(-0.07%)
Sep 03, 2013
8.164
8.164
8.041
8.070
128,439
-0.04(-0.51%)
Aug 30, 2013
8.111
8.123
8.093
8.111
59,955
+0.01(+0.07%)
Aug 29, 2013
8.123
8.123
8.070
8.105
168,106
-0.03(-0.36%)
Aug 28, 2013
8.105
8.155
8.099
8.134
137,553
+0.00(+0.00%)
Aug 27, 2013
8.111
8.187
8.105
8.134
180,293
-0.03(-0.36%)
Aug 26, 2013
8.228
8.252
8.129
8.164
143,676
-0.08(-0.93%)
Aug 23, 2013
8.246
8.308
8.129
8.240
201,151
-0.03(-0.35%)
Aug 22, 2013
8.117
8.275
8.099
8.269
204,636
+0.11(+1.37%)
Aug 21, 2013
8.146
8.193
8.105
8.158
191,509
-0.01(-0.07%)
Aug 20, 2013
7.999
8.164
7.988
8.164
160,758
+0.16(+2.05%)
Aug 19, 2013
7.876
8.017
7.874
7.999
274,140
+0.12(+1.56%)
Aug 16, 2013
7.894
7.935
7.841
7.876
231,601
-0.05(-0.67%)
Aug 15, 2013
7.964
7.964
7.911
7.929
211,262
-0.08(-0.95%)
Aug 14, 2013
7.982
8.023
7.950
8.005
215,694
+0.05(+0.66%)
Aug 13, 2013
7.988
8.017
7.952
7.952
192,928
-0.05(-0.58%)
Aug 12, 2013
7.987
8.073
7.969
7.999
302,354
+0.05(+0.66%)
Aug 09, 2013
7.969
7.981
7.934
7.946
156,845
-0.01(-0.07%)
Aug 08, 2013
8.057
8.057
7.952
7.952
209,969
-0.08(-0.95%)
Aug 07, 2013
8.028
8.028
7.917
8.028
230,593
+0.06(+0.73%)
Aug 06, 2013
8.028
8.063
7.940
7.969
316,331
-0.08(-1.02%)
Aug 05, 2013
8.074
8.098
8.039
8.051
250,256
-0.01(-0.07%)
Aug 02, 2013
8.057
8.104
8.057
8.057
153,566
+0.01(+0.07%)
Aug 01, 2013
8.174
8.215
8.051
8.051
286,492
-0.07(-0.86%)
Jul 31, 2013
8.174
8.180
8.086
8.121
275,439
-0.09(-1.07%)
Jul 30, 2013
8.255
8.255
8.163
8.209
93,073
-0.01(-0.14%)
Jul 29, 2013
8.180
8.220
8.162
8.220
332,560
+0.07(+0.86%)
Jul 26, 2013
8.069
8.197
8.069
8.150
226,239
+0.05(+0.58%)
Jul 25, 2013
8.133
8.162
8.086
8.104
203,700
-0.04(-0.43%)
Jul 24, 2013
8.156
8.162
8.115
8.139
344,320
+0.01(+0.07%)
Jul 23, 2013
8.076
8.174
8.076
8.133
248,827
+0.05(+0.58%)
Jul 22, 2013
8.185
8.185
8.057
8.086
225,896
-0.11(-1.35%)
Jul 19, 2013
8.320
8.320
8.191
8.197
223,805
-0.09(-1.13%)
Jul 18, 2013
8.343
8.349
8.267
8.290
210,843
+0.00(+0.00%)
Jul 17, 2013
8.209
8.337
8.174
8.290
147,398
+0.11(+1.28%)
Jul 16, 2013
8.174
8.226
8.133
8.185
181,384
+0.01(+0.07%)
Jul 15, 2013
8.209
8.232
8.174
8.180
98,157
-0.07(-0.85%)
Jul 12, 2013
8.337
8.343
8.209
8.250
198,747
-0.04(-0.49%)
Jul 11, 2013
8.203
8.296
8.185
8.290
188,552
+0.14(+1.73%)
Jul 10, 2013
8.138
8.149
8.080
8.149
209,963
-0.02(-0.28%)
Jul 09, 2013
8.248
8.242
8.167
8.173
251,770
-0.07(-0.85%)
Jul 08, 2013
8.266
8.364
8.237
8.242
123,242
-0.01(-0.07%)
Jul 05, 2013
8.347
8.376
8.219
8.248
143,053
-0.16(-1.93%)
Jul 03, 2013
8.475
8.475
8.347
8.411
105,305
-0.10(-1.16%)
Jul 02, 2013
8.579
8.620
8.498
8.510
141,722
-0.07(-0.81%)
Jul 01, 2013
8.574
8.661
8.556
8.579
138,886
+0.06(+0.75%)
Jun 28, 2013
8.533
8.574
8.440
8.515
167,478
-0.05(-0.54%)
Jun 27, 2013
8.544
8.649
8.539
8.562
196,237
+0.02(+0.20%)
Jun 26, 2013
8.364
8.591
8.359
8.544
364,196
+0.24(+2.94%)
Jun 25, 2013
8.248
8.324
8.086
8.301
349,119
+0.11(+1.35%)
Jun 24, 2013
8.190
8.237
8.028
8.190
571,537
-0.08(-0.91%)
Jun 21, 2013
8.173
8.289
8.167
8.266
435,382
+0.05(+0.64%)
Jun 20, 2013
8.306
8.312
8.167
8.213
510,486
-0.17(-2.01%)
Jun 19, 2013
8.428
8.475
8.370
8.382
212,052
-0.09(-1.03%)
Jun 18, 2013
8.585
8.585
8.411
8.469
194,135
-0.10(-1.22%)
Jun 17, 2013
8.655
8.695
8.550
8.574
210,110
-0.06(-0.67%)
Jun 14, 2013
8.510
8.646
8.486
8.632
316,170
+0.13(+1.50%)
Jun 13, 2013
8.411
8.510
8.318
8.504
338,321
+0.09(+1.10%)
Jun 12, 2013
8.597
8.627
8.399
8.411
415,558
-0.23(-2.61%)
Jun 11, 2013
8.642
8.660
8.556
8.637
285,891
-0.06(-0.66%)
Jun 10, 2013
8.833
8.833
8.671
8.694
276,265
-0.11(-1.25%)
Jun 07, 2013
8.839
8.856
8.770
8.804
302,015
-0.05(-0.59%)
Jun 06, 2013
8.781
8.897
8.735
8.856
330,292
+0.12(+1.39%)
Jun 05, 2013
8.596
8.775
8.596
8.735
241,766
+0.17(+1.96%)
Jun 04, 2013
8.561
8.700
8.504
8.567
340,626
+0.01(+0.07%)
Jun 03, 2013
8.741
8.741
8.550
8.561
515,739
-0.15(-1.69%)
May 31, 2013
8.833
8.833
8.671
8.709
324,019
-0.09(-1.02%)
May 30, 2013
8.822
8.874
8.764
8.798
244,043
-0.01(-0.13%)
May 29, 2013
8.978
8.978
8.752
8.810
361,813
-0.16(-1.80%)
May 28, 2013
9.128
9.134
8.972
8.972
210,852
-0.13(-1.40%)
May 24, 2013
9.128
9.128
9.062
9.099
153,862
-0.01(-0.06%)
May 23, 2013
9.070
9.105
9.041
9.105
190,728
+0.02(+0.19%)
May 22, 2013
9.087
9.128
9.064
9.087
136,146
-0.02(-0.19%)
May 21, 2013
9.082
9.111
9.070
9.105
122,885
+0.01(+0.06%)
May 20, 2013
9.087
9.151
9.087
9.099
111,864
-0.03(-0.32%)
May 17, 2013
9.174
9.174
9.093
9.128
115,817
-0.02(-0.19%)
May 16, 2013
9.191
9.235
9.116
9.145
130,324
-0.09(-0.94%)
May 15, 2013
9.220
9.261
9.145
9.232
172,056
+0.01(+0.13%)
May 13, 2013
9.319
9.319
9.174
9.220
143,590
-0.06(-0.68%)
May 10, 2013
9.237
9.295
9.231
9.283
153,256
+0.02(+0.19%)
May 09, 2013
9.283
9.289
9.220
9.266
139,915
-0.02(-0.19%)
May 08, 2013
9.272
9.312
9.249
9.283
155,395
-0.04(-0.43%)
May 07, 2013
9.220
9.323
9.220
9.323
149,819
+0.10(+1.06%)
May 06, 2013
9.260
9.295
9.220
9.226
135,854
-0.06(-0.62%)
May 03, 2013
9.277
9.306
9.266
9.283
82,363
+0.00(+0.00%)
May 02, 2013
9.266
9.312
9.260
9.283
151,666
+0.01(+0.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.