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
Templeton Global Income Fund Inc.
(NY:
GIM
)
3.790
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 29, 2023
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 (%)
Dec 31, 2015
3.796
3.802
3.802
3.802
1,539,594
+0.01(+0.16%)
Dec 30, 2015
3.856
3.886
3.796
3.796
1,095,517
-0.07(-1.86%)
Dec 29, 2015
3.892
3.946
3.862
3.868
854,033
+0.00(+0.00%)
Dec 28, 2015
3.928
3.940
3.832
3.868
1,144,123
-0.08(-1.97%)
Dec 24, 2015
3.946
3.946
3.946
3.946
303,476
-0.02(-0.45%)
Dec 23, 2015
3.898
3.988
3.850
3.964
1,420,026
+0.07(+1.69%)
Dec 22, 2015
3.868
3.898
3.856
3.898
632,150
+0.00(+0.00%)
Dec 21, 2015
3.820
3.898
3.820
3.898
1,060,920
+0.07(+1.88%)
Dec 18, 2015
3.802
3.838
3.802
3.826
862,122
+0.02(+0.63%)
Dec 17, 2015
3.772
3.832
3.760
3.802
921,587
+0.02(+0.47%)
Dec 16, 2015
3.700
3.826
3.700
3.784
874,258
+0.10(+2.76%)
Dec 15, 2015
3.670
3.700
3.652
3.682
915,210
+0.03(+0.82%)
Dec 14, 2015
3.742
3.766
3.634
3.652
1,371,981
-0.09(-2.40%)
Dec 11, 2015
3.787
3.794
3.709
3.742
941,634
-0.06(-1.49%)
Dec 10, 2015
3.823
3.826
3.775
3.799
624,334
-0.02(-0.47%)
Dec 09, 2015
3.834
3.840
3.793
3.817
848,039
+0.01(+0.16%)
Dec 08, 2015
3.852
3.864
3.805
3.811
1,045,369
-0.04(-1.08%)
Dec 07, 2015
3.852
3.880
3.846
3.852
903,262
-0.01(-0.15%)
Dec 04, 2015
3.852
3.858
3.834
3.858
982,263
+0.01(+0.15%)
Dec 03, 2015
3.876
3.885
3.846
3.852
785,348
-0.02(-0.62%)
Dec 02, 2015
3.834
3.876
3.829
3.876
1,036,356
+0.02(+0.46%)
Dec 01, 2015
3.829
3.864
3.829
3.858
901,075
+0.04(+0.94%)
Nov 30, 2015
3.840
3.840
3.805
3.823
739,886
-0.01(-0.31%)
Nov 27, 2015
3.840
3.846
3.817
3.834
226,297
-0.01(-0.16%)
Nov 25, 2015
3.769
3.840
3.840
3.840
876,675
+0.08(+2.22%)
Nov 24, 2015
3.793
3.823
3.727
3.757
2,595,057
-0.05(-1.25%)
Nov 23, 2015
3.805
3.840
3.805
3.805
567,588
-0.01(-0.16%)
Nov 20, 2015
3.817
3.858
3.811
3.811
623,809
-0.02(-0.62%)
Nov 19, 2015
3.787
3.840
3.787
3.834
733,896
+0.05(+1.26%)
Nov 18, 2015
3.805
3.817
3.763
3.787
1,129,207
-0.01(-0.31%)
Nov 17, 2015
3.829
3.840
3.781
3.799
584,699
-0.06(-1.55%)
Nov 16, 2015
3.781
3.870
3.757
3.858
861,210
+0.08(+2.05%)
Nov 13, 2015
3.781
3.799
3.763
3.781
464,679
-0.02(-0.47%)
Nov 12, 2015
3.769
3.817
3.757
3.799
526,665
+0.02(+0.63%)
Nov 11, 2015
3.823
3.837
3.766
3.775
564,845
-0.02(-0.47%)
Nov 10, 2015
3.805
3.823
3.781
3.793
449,732
-0.03(-0.78%)
Nov 09, 2015
3.864
3.894
3.823
3.823
320,196
-0.06(-1.46%)
Nov 06, 2015
3.897
3.903
3.832
3.879
892,206
-0.02(-0.46%)
Nov 05, 2015
3.897
3.915
3.891
3.897
365,974
+0.00(+0.00%)
Nov 04, 2015
3.850
3.909
3.850
3.897
677,321
+0.06(+1.55%)
Nov 03, 2015
3.867
3.885
3.838
3.838
564,755
-0.04(-0.92%)
Nov 02, 2015
3.885
3.927
3.870
3.873
580,844
-0.01(-0.15%)
Oct 30, 2015
3.873
3.885
3.855
3.879
432,430
+0.04(+1.08%)
Oct 29, 2015
3.891
3.915
3.820
3.838
1,439,257
-0.05(-1.37%)
Oct 28, 2015
3.885
3.915
3.885
3.891
558,956
-0.02(-0.46%)
Oct 27, 2015
3.921
3.939
3.903
3.909
635,896
+0.01(+0.15%)
Oct 26, 2015
3.873
3.909
3.873
3.903
245,840
+0.02(+0.46%)
Oct 23, 2015
3.897
3.909
3.885
3.885
576,986
+0.01(+0.15%)
Oct 22, 2015
3.873
3.927
3.864
3.879
658,814
+0.03(+0.77%)
Oct 21, 2015
3.873
3.885
3.850
3.850
378,104
-0.02(-0.61%)
Oct 20, 2015
3.867
3.903
3.855
3.873
421,483
+0.00(+0.00%)
Oct 19, 2015
3.873
3.895
3.855
3.873
467,214
-0.02(-0.46%)
Oct 16, 2015
3.850
3.909
3.850
3.891
668,047
+0.02(+0.61%)
Oct 15, 2015
3.826
3.891
3.814
3.867
573,338
+0.04(+1.09%)
Oct 14, 2015
3.802
3.802
3.796
3.826
606,825
+0.04(+1.02%)
Oct 13, 2015
3.823
3.846
3.787
3.787
644,828
-0.04(-0.93%)
Oct 12, 2015
3.829
3.876
3.722
3.823
563,218
-0.01(-0.15%)
Oct 09, 2015
3.840
3.852
3.829
3.829
804,498
+0.01(+0.15%)
Oct 08, 2015
3.811
3.834
3.805
3.823
847,875
+0.01(+0.31%)
Oct 07, 2015
3.716
3.823
3.704
3.811
1,188,912
+0.11(+2.88%)
Oct 06, 2015
3.663
3.713
3.663
3.704
446,993
+0.05(+1.46%)
Oct 05, 2015
3.616
3.692
3.616
3.651
1,200,317
+0.04(+0.98%)
Oct 02, 2015
3.562
3.634
3.562
3.616
730,732
+0.03(+0.82%)
Oct 01, 2015
3.580
3.604
3.568
3.586
1,070,960
-0.02(-0.49%)
Sep 30, 2015
3.610
3.610
3.556
3.604
1,708,439
+0.05(+1.50%)
Sep 29, 2015
3.562
3.580
3.533
3.550
992,271
-0.03(-0.83%)
Sep 28, 2015
3.610
3.616
3.550
3.580
853,934
-0.04(-0.98%)
Sep 25, 2015
3.586
3.639
3.586
3.616
615,768
+0.04(+1.16%)
Sep 24, 2015
3.610
3.627
3.562
3.574
720,922
-0.05(-1.31%)
Sep 23, 2015
3.663
3.687
3.621
3.621
877,694
-0.06(-1.61%)
Sep 22, 2015
3.663
3.695
3.657
3.681
528,492
-0.02(-0.48%)
Sep 21, 2015
3.698
3.716
3.687
3.698
591,146
-0.01(-0.32%)
Sep 18, 2015
3.681
3.728
3.681
3.710
482,923
+0.01(+0.32%)
Sep 17, 2015
3.657
3.702
3.651
3.698
442,190
+0.02(+0.64%)
Sep 16, 2015
3.616
3.675
3.610
3.675
985,623
+0.04(+1.14%)
Sep 15, 2015
3.633
3.663
3.616
3.633
543,960
+0.00(+0.00%)
Sep 14, 2015
3.639
3.660
3.633
3.633
445,702
-0.01(-0.24%)
Sep 11, 2015
3.630
3.648
3.624
3.642
365,218
+0.00(+0.00%)
Sep 10, 2015
3.648
3.660
3.636
3.642
338,977
+0.01(+0.32%)
Sep 09, 2015
3.660
3.683
3.630
3.630
725,274
-0.03(-0.81%)
Sep 08, 2015
3.672
3.683
3.660
3.660
457,949
-0.01(-0.16%)
Sep 04, 2015
3.660
3.666
3.666
3.666
1,105,292
-0.02(-0.48%)
Sep 03, 2015
3.707
3.719
3.678
3.683
446,715
-0.04(-1.11%)
Sep 02, 2015
3.683
3.725
3.672
3.725
731,430
+0.05(+1.28%)
Sep 01, 2015
3.607
3.695
3.607
3.678
737,724
+0.01(+0.32%)
Aug 31, 2015
3.672
3.701
3.660
3.666
892,302
-0.02(-0.64%)
Aug 28, 2015
3.601
3.689
3.601
3.689
889,224
+0.09(+2.45%)
Aug 27, 2015
3.566
3.642
3.566
3.601
1,457,223
+0.08(+2.35%)
Aug 26, 2015
3.583
3.630
3.495
3.518
2,533,808
-0.01(-0.17%)
Aug 25, 2015
3.595
3.607
3.518
3.524
1,830,883
-0.01(-0.33%)
Aug 24, 2015
3.577
3.624
3.507
3.536
2,506,935
-0.17(-4.61%)
Aug 21, 2015
3.801
3.807
3.701
3.707
1,462,251
-0.13(-3.38%)
Aug 20, 2015
3.866
3.878
3.831
3.837
563,483
-0.06(-1.66%)
Aug 19, 2015
3.819
3.901
3.813
3.901
622,052
+0.06(+1.69%)
Aug 18, 2015
3.848
3.884
3.807
3.837
1,082,201
-0.06(-1.51%)
Aug 17, 2015
3.896
3.907
3.890
3.896
484,031
-0.01(-0.15%)
Aug 14, 2015
3.901
3.925
3.890
3.901
313,079
+0.00(+0.00%)
Aug 13, 2015
3.931
3.931
3.896
3.901
620,197
-0.04(-1.12%)
Aug 12, 2015
3.946
3.957
3.875
3.946
846,730
-0.02(-0.59%)
Aug 11, 2015
3.993
4.004
3.952
3.969
722,679
-0.04(-0.88%)
Aug 10, 2015
4.004
4.022
3.987
4.004
447,868
-0.01(-0.15%)
Aug 07, 2015
4.016
4.016
3.981
4.010
454,204
-0.01(-0.15%)
Aug 06, 2015
4.016
4.028
3.999
4.016
661,814
-0.01(-0.15%)
Aug 05, 2015
4.034
4.045
4.016
4.022
576,845
-0.01(-0.15%)
Aug 04, 2015
4.016
4.034
4.016
4.028
344,507
+0.01(+0.15%)
Aug 03, 2015
4.004
4.034
3.999
4.022
527,260
+0.01(+0.29%)
Jul 31, 2015
4.016
4.022
3.998
4.010
320,117
+0.01(+0.15%)
Jul 30, 2015
3.963
4.016
3.963
4.004
394,993
+0.03(+0.74%)
Jul 29, 2015
3.957
3.993
3.957
3.975
470,585
+0.02(+0.44%)
Jul 28, 2015
3.969
3.999
3.957
3.957
350,315
-0.01(-0.30%)
Jul 27, 2015
3.963
3.975
3.952
3.969
595,773
-0.02(-0.44%)
Jul 24, 2015
4.004
4.016
3.975
3.987
518,725
-0.04(-0.88%)
Jul 23, 2015
4.028
4.075
4.022
4.022
418,459
-0.01(-0.29%)
Jul 22, 2015
4.057
4.110
4.034
4.034
643,161
-0.05(-1.29%)
Jul 21, 2015
4.081
4.092
4.051
4.087
388,710
+0.00(+0.00%)
Jul 20, 2015
4.104
4.104
4.075
4.087
394,642
-0.02(-0.43%)
Jul 17, 2015
4.104
4.122
4.098
4.104
275,868
-0.01(-0.14%)
Jul 16, 2015
4.098
4.110
4.087
4.110
387,503
+0.02(+0.43%)
Jul 15, 2015
4.098
4.110
4.081
4.092
623,533
+0.01(+0.22%)
Jul 14, 2015
4.090
4.112
4.076
4.084
357,495
-0.01(-0.14%)
Jul 13, 2015
4.084
4.101
4.072
4.090
351,025
+0.01(+0.29%)
Jul 10, 2015
4.060
4.090
4.060
4.078
509,553
+0.04(+0.87%)
Jul 09, 2015
4.060
4.066
4.038
4.043
463,436
-0.01(-0.29%)
Jul 08, 2015
4.095
4.095
4.037
4.054
545,747
-0.05(-1.28%)
Jul 07, 2015
4.107
4.113
4.066
4.107
455,717
-0.01(-0.28%)
Jul 06, 2015
4.095
4.119
4.078
4.119
604,213
+0.00(+0.00%)
Jul 02, 2015
4.107
4.119
4.119
4.119
359,284
-0.01(-0.28%)
Jul 01, 2015
4.113
4.142
4.090
4.130
769,214
+0.02(+0.43%)
Jun 30, 2015
4.078
4.113
4.066
4.113
708,032
+0.08(+1.88%)
Jun 29, 2015
4.060
4.066
4.019
4.037
647,933
-0.04(-1.00%)
Jun 26, 2015
4.078
4.119
4.060
4.078
561,862
-0.02(-0.57%)
Jun 25, 2015
4.160
4.160
4.090
4.101
642,475
-0.05(-1.27%)
Jun 24, 2015
4.154
4.166
4.125
4.154
530,215
-0.01(-0.14%)
Jun 23, 2015
4.125
4.166
4.125
4.160
685,126
+0.04(+0.85%)
Jun 22, 2015
4.125
4.148
4.119
4.125
442,804
+0.00(+0.00%)
Jun 19, 2015
4.130
4.148
4.125
4.125
553,707
-0.02(-0.56%)
Jun 18, 2015
4.148
4.160
4.125
4.148
318,655
+0.00(+0.00%)
Jun 17, 2015
4.148
4.154
4.125
4.148
428,542
+0.02(+0.57%)
Jun 16, 2015
4.154
4.160
4.119
4.125
374,745
-0.02(-0.42%)
Jun 15, 2015
4.160
4.166
4.142
4.142
312,656
-0.02(-0.56%)
Jun 12, 2015
4.142
4.183
4.142
4.166
318,191
-0.03(-0.63%)
Jun 11, 2015
4.215
4.256
4.157
4.192
1,510,659
-0.02(-0.55%)
Jun 10, 2015
4.116
4.274
4.104
4.215
1,620,761
+0.12(+2.84%)
Jun 09, 2015
4.139
4.139
4.081
4.099
576,058
-0.02(-0.57%)
Jun 08, 2015
4.134
4.157
4.122
4.122
464,906
-0.03(-0.84%)
Jun 05, 2015
4.192
4.192
4.122
4.157
756,372
-0.03(-0.83%)
Jun 04, 2015
4.204
4.204
4.180
4.192
351,660
-0.01(-0.28%)
Jun 03, 2015
4.209
4.209
4.174
4.204
505,873
+0.00(+0.00%)
Jun 02, 2015
4.209
4.221
4.204
4.204
316,167
-0.01(-0.28%)
Jun 01, 2015
4.227
4.244
4.215
4.215
519,892
-0.02(-0.55%)
May 29, 2015
4.262
4.262
4.192
4.239
1,018,267
-0.02(-0.55%)
May 28, 2015
4.250
4.268
4.244
4.262
576,808
-0.01(-0.27%)
May 27, 2015
4.227
4.274
4.227
4.274
330,789
+0.03(+0.83%)
May 26, 2015
4.274
4.274
4.221
4.239
508,150
-0.02(-0.41%)
May 22, 2015
4.239
4.256
4.256
4.256
386,095
+0.01(+0.27%)
May 21, 2015
4.250
4.273
4.233
4.244
462,130
-0.03(-0.68%)
May 20, 2015
4.227
4.285
4.215
4.274
720,512
+0.03(+0.69%)
May 19, 2015
4.221
4.244
4.204
4.244
452,856
+0.02(+0.41%)
May 18, 2015
4.227
4.250
4.227
4.227
300,667
-0.01(-0.14%)
May 15, 2015
4.221
4.250
4.221
4.233
311,503
+0.02(+0.55%)
May 14, 2015
4.250
4.250
4.163
4.209
415,679
-0.02(-0.55%)
May 13, 2015
4.227
4.262
4.215
4.233
492,687
+0.01(+0.14%)
May 12, 2015
4.227
4.268
4.209
4.227
589,098
-0.02(-0.48%)
May 11, 2015
4.253
4.265
4.230
4.247
356,746
+0.00(+0.00%)
May 08, 2015
4.300
4.300
4.236
4.247
369,266
-0.05(-1.22%)
May 07, 2015
4.230
4.323
4.230
4.300
340,597
+0.05(+1.09%)
May 06, 2015
4.241
4.259
4.212
4.253
314,717
+0.00(+0.00%)
May 05, 2015
4.259
4.259
4.247
4.253
276,801
-0.02(-0.54%)
May 04, 2015
4.253
4.288
4.253
4.276
361,875
+0.02(+0.55%)
May 01, 2015
4.259
4.271
4.242
4.253
491,418
+0.00(+0.00%)
Apr 30, 2015
4.317
4.317
4.253
4.253
448,125
-0.06(-1.35%)
Apr 29, 2015
4.265
4.329
4.265
4.311
469,857
+0.02(+0.54%)
Apr 28, 2015
4.259
4.305
4.259
4.288
412,023
+0.03(+0.68%)
Apr 27, 2015
4.282
4.300
4.259
4.259
384,446
-0.04(-0.95%)
Apr 24, 2015
4.265
4.300
4.252
4.300
496,237
+0.03(+0.68%)
Apr 23, 2015
4.230
4.273
4.230
4.271
353,925
+0.04(+0.96%)
Apr 22, 2015
4.259
4.265
4.230
4.230
340,757
-0.01(-0.14%)
Apr 21, 2015
4.271
4.276
4.236
4.236
287,038
-0.01(-0.27%)
Apr 20, 2015
4.271
4.294
4.247
4.247
447,548
-0.01(-0.14%)
Apr 17, 2015
4.265
4.276
4.230
4.253
504,512
-0.04(-0.95%)
Apr 16, 2015
4.247
4.363
4.247
4.294
666,376
+0.03(+0.68%)
Apr 15, 2015
4.224
4.271
4.224
4.265
401,063
+0.05(+1.10%)
Apr 14, 2015
4.241
4.253
4.218
4.218
350,036
-0.02(-0.48%)
Apr 13, 2015
4.233
4.268
4.233
4.239
517,252
-0.01(-0.27%)
Apr 10, 2015
4.227
4.262
4.227
4.250
581,044
+0.02(+0.55%)
Apr 09, 2015
4.244
4.262
4.227
4.227
627,761
-0.02(-0.41%)
Apr 08, 2015
4.250
4.262
4.227
4.244
478,560
-0.01(-0.14%)
Apr 07, 2015
4.204
4.256
4.204
4.250
450,030
+0.02(+0.55%)
Apr 06, 2015
4.181
4.247
4.181
4.227
629,172
+0.05(+1.11%)
Apr 02, 2015
4.146
4.181
4.181
4.181
498,240
+0.01(+0.28%)
Apr 01, 2015
4.163
4.198
4.163
4.169
501,982
+0.01(+0.14%)
Mar 31, 2015
4.204
4.204
4.152
4.163
604,298
-0.04(-0.96%)
Mar 30, 2015
4.210
4.221
4.169
4.204
511,879
+0.01(+0.28%)
Mar 27, 2015
4.186
4.204
4.181
4.192
399,616
+0.00(+0.00%)
Mar 26, 2015
4.169
4.192
4.157
4.192
329,430
+0.03(+0.70%)
Mar 25, 2015
4.186
4.239
4.163
4.163
1,170,957
-0.02(-0.55%)
Mar 24, 2015
4.146
4.186
4.140
4.186
393,654
+0.05(+1.26%)
Mar 23, 2015
4.140
4.157
4.129
4.134
366,637
-0.01(-0.14%)
Mar 20, 2015
4.140
4.157
4.134
4.140
392,485
+0.01(+0.28%)
Mar 19, 2015
4.163
4.169
4.123
4.129
355,145
-0.04(-0.97%)
Mar 18, 2015
4.140
4.181
4.111
4.169
394,790
+0.03(+0.70%)
Mar 17, 2015
4.129
4.163
4.123
4.140
388,791
-0.02(-0.42%)
Mar 16, 2015
4.192
4.192
4.157
4.157
553,871
-0.01(-0.28%)
Mar 13, 2015
4.192
4.210
4.169
4.169
267,224
-0.02(-0.48%)
Mar 12, 2015
4.178
4.212
4.178
4.189
536,010
+0.02(+0.41%)
Mar 11, 2015
4.149
4.189
4.149
4.172
383,561
+0.02(+0.56%)
Mar 10, 2015
4.172
4.189
4.149
4.149
634,718
-0.05(-1.10%)
Mar 09, 2015
4.224
4.224
4.184
4.195
661,872
-0.04(-0.95%)
Mar 06, 2015
4.241
4.247
4.201
4.236
357,663
-0.01(-0.14%)
Mar 05, 2015
4.218
4.253
4.218
4.241
296,713
+0.02(+0.55%)
Mar 04, 2015
4.276
4.282
4.218
4.218
434,923
-0.06(-1.48%)
Mar 03, 2015
4.247
4.305
4.247
4.282
1,690,930
+0.01(+0.13%)
Mar 02, 2015
4.259
4.293
4.247
4.276
536,211
+0.02(+0.41%)
Feb 27, 2015
4.241
4.264
4.239
4.259
444,087
+0.02(+0.41%)
Feb 26, 2015
4.241
4.253
4.230
4.241
542,469
+0.00(+0.00%)
Feb 25, 2015
4.241
4.282
4.224
4.241
664,661
+0.06(+1.38%)
Feb 24, 2015
4.166
4.201
4.166
4.184
456,257
+0.02(+0.42%)
Feb 23, 2015
4.224
4.236
4.160
4.166
620,030
-0.05(-1.23%)
Feb 20, 2015
4.212
4.224
4.184
4.218
427,525
-0.01(-0.14%)
Feb 19, 2015
4.253
4.264
4.218
4.224
486,075
-0.02(-0.41%)
Feb 18, 2015
4.212
4.247
4.189
4.241
1,040,751
+0.04(+0.96%)
Feb 17, 2015
4.184
4.236
4.160
4.201
1,402,169
-0.02(-0.55%)
Feb 13, 2015
4.212
4.224
4.224
4.224
619,882
-0.02(-0.41%)
Feb 12, 2015
4.149
4.287
4.143
4.241
1,712,084
+0.08(+1.94%)
Feb 11, 2015
4.155
4.184
4.126
4.160
780,685
+0.01(+0.14%)
Feb 10, 2015
4.132
4.166
4.132
4.155
414,957
+0.00(+0.07%)
Feb 09, 2015
4.112
4.152
4.112
4.152
447,136
+0.03(+0.84%)
Feb 06, 2015
4.140
4.158
4.117
4.117
841,304
-0.04(-0.97%)
Feb 05, 2015
4.123
4.169
4.117
4.158
768,407
+0.03(+0.84%)
Feb 04, 2015
4.123
4.135
4.117
4.123
415,204
+0.01(+0.14%)
Feb 03, 2015
4.135
4.146
4.112
4.117
814,542
-0.02(-0.42%)
Feb 02, 2015
4.152
4.152
4.123
4.135
418,211
-0.02(-0.42%)
Jan 30, 2015
4.169
4.169
4.129
4.152
496,900
-0.02(-0.41%)
Jan 29, 2015
4.140
4.169
4.135
4.169
356,452
+0.01(+0.28%)
Jan 28, 2015
4.186
4.186
4.146
4.158
578,692
-0.04(-0.96%)
Jan 27, 2015
4.181
4.198
4.163
4.198
477,246
+0.02(+0.41%)
Jan 26, 2015
4.169
4.198
4.169
4.181
476,331
-0.02(-0.41%)
Jan 23, 2015
4.129
4.209
4.129
4.198
929,314
+0.07(+1.67%)
Jan 22, 2015
4.152
4.152
4.117
4.129
515,841
-0.02(-0.55%)
Jan 21, 2015
4.123
4.152
4.117
4.152
453,358
+0.02(+0.56%)
Jan 20, 2015
4.117
4.140
4.117
4.129
492,873
+0.02(+0.42%)
Jan 16, 2015
4.094
4.146
4.094
4.112
584,570
-0.01(-0.14%)
Jan 15, 2015
4.106
4.152
4.106
4.117
571,872
+0.01(+0.28%)
Jan 14, 2015
4.106
4.140
4.100
4.106
486,965
-0.05(-1.24%)
Jan 13, 2015
4.146
4.175
4.140
4.158
579,880
+0.01(+0.21%)
Jan 12, 2015
4.155
4.160
4.138
4.149
478,061
+0.02(+0.42%)
Jan 09, 2015
4.132
4.142
4.126
4.132
428,720
-0.01(-0.14%)
Jan 08, 2015
4.138
4.160
4.120
4.138
614,369
+0.00(+0.00%)
Jan 07, 2015
4.097
4.155
4.097
4.138
856,985
+0.05(+1.26%)
Jan 06, 2015
4.074
4.132
4.074
4.086
587,061
-0.03(-0.70%)
Jan 05, 2015
4.138
4.178
4.097
4.115
928,966
-0.06(-1.51%)
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.