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 (%)
Mar 31, 2022
4.241
4.291
4.216
4.241
668,093
+0.03(+0.60%)
Mar 30, 2022
4.173
4.224
4.169
4.215
81,180
+0.03(+0.81%)
Mar 29, 2022
4.131
4.199
4.114
4.182
215,618
+0.05(+1.22%)
Mar 28, 2022
4.165
4.165
4.131
4.131
263,375
-0.04(-1.01%)
Mar 25, 2022
4.173
4.182
4.156
4.173
277,859
+0.03(+0.81%)
Mar 24, 2022
4.123
4.148
4.114
4.140
267,046
+0.01(+0.20%)
Mar 23, 2022
4.123
4.165
4.123
4.131
225,774
-0.01(-0.20%)
Mar 22, 2022
4.114
4.207
4.114
4.140
513,701
+0.02(+0.41%)
Mar 21, 2022
4.089
4.139
4.081
4.123
273,875
+0.04(+1.03%)
Mar 18, 2022
4.038
4.094
4.038
4.081
361,108
+0.03(+0.83%)
Mar 17, 2022
4.013
4.072
4.013
4.047
272,007
+0.03(+0.84%)
Mar 16, 2022
3.979
4.045
3.979
4.013
259,604
+0.05(+1.19%)
Mar 15, 2022
3.957
3.970
3.941
3.966
855,243
+0.01(+0.21%)
Mar 14, 2022
4.066
4.083
3.941
3.957
415,658
-0.11(-2.67%)
Mar 11, 2022
4.075
4.083
4.065
4.066
191,619
-0.01(-0.21%)
Mar 10, 2022
4.083
4.090
4.066
4.075
143,966
-0.02(-0.41%)
Mar 09, 2022
4.083
4.125
4.083
4.091
222,568
+0.02(+0.41%)
Mar 08, 2022
4.100
4.116
4.075
4.075
313,152
-0.04(-1.02%)
Mar 07, 2022
4.150
4.150
4.116
4.116
212,952
-0.07(-1.60%)
Mar 04, 2022
4.183
4.200
4.116
4.183
535,477
+0.01(+0.20%)
Mar 03, 2022
4.175
4.183
4.167
4.175
233,004
+0.00(+0.00%)
Mar 02, 2022
4.158
4.183
4.150
4.175
293,714
+0.02(+0.40%)
Mar 01, 2022
4.167
4.192
4.141
4.158
278,966
-0.02(-0.40%)
Feb 28, 2022
4.183
4.200
4.171
4.175
191,378
-0.03(-0.60%)
Feb 25, 2022
4.208
4.208
4.175
4.200
126,948
-0.01(-0.20%)
Feb 24, 2022
4.150
4.208
4.133
4.208
200,856
+0.03(+0.60%)
Feb 23, 2022
4.183
4.200
4.175
4.183
385,053
+0.00(+0.00%)
Feb 22, 2022
4.192
4.197
4.183
4.183
201,597
-0.01(-0.20%)
Feb 18, 2022
4.192
0
+0.02(+0.40%)
Feb 17, 2022
4.192
4.200
4.175
4.175
208,611
-0.01(-0.20%)
Feb 16, 2022
4.192
4.208
4.183
4.183
210,934
-0.01(-0.32%)
Feb 15, 2022
4.172
4.219
4.172
4.197
261,979
+0.03(+0.80%)
Feb 14, 2022
4.213
4.234
4.130
4.163
494,137
-0.06(-1.38%)
Feb 11, 2022
4.221
4.238
4.213
4.221
325,155
-0.01(-0.20%)
Feb 10, 2022
4.255
4.271
4.230
4.230
388,555
-0.04(-0.97%)
Feb 09, 2022
4.246
4.288
4.246
4.271
255,216
+0.02(+0.39%)
Feb 08, 2022
4.271
4.271
4.199
4.255
561,593
-0.02(-0.58%)
Feb 07, 2022
4.280
4.296
4.280
4.280
204,230
+0.00(+0.00%)
Feb 04, 2022
4.305
4.313
4.280
4.280
153,089
-0.03(-0.77%)
Feb 03, 2022
4.321
4.329
4.313
102,744
-0.02(-0.57%)
Feb 02, 2022
4.313
4.346
4.296
4.338
142,083
+0.03(+0.77%)
Feb 01, 2022
4.246
4.313
4.246
4.305
302,473
+0.06(+1.37%)
Jan 31, 2022
4.255
4.280
4.246
261,447
-0.01(-0.20%)
Jan 28, 2022
4.263
4.263
4.230
4.255
159,737
-0.02(-0.39%)
Jan 27, 2022
4.180
4.271
4.176
4.271
255,292
+0.11(+2.59%)
Jan 26, 2022
4.147
4.180
4.147
4.163
273,421
+0.02(+0.40%)
Jan 25, 2022
4.147
4.172
4.130
4.147
658,785
-0.04(-0.99%)
Jan 24, 2022
4.221
4.221
4.138
4.188
757,498
-0.05(-1.18%)
Jan 21, 2022
4.246
4.255
4.213
4.238
587,945
-0.01(-0.20%)
Jan 20, 2022
4.238
4.288
4.238
4.246
449,440
+0.01(+0.20%)
Jan 19, 2022
4.255
4.263
4.230
4.238
602,691
-0.02(-0.39%)
Jan 18, 2022
4.255
4.280
4.238
4.255
472,050
-0.03(-0.78%)
Jan 14, 2022
4.288
0
+0.01(+0.28%)
Jan 13, 2022
4.292
4.313
4.276
4.276
350,737
-0.01(-0.19%)
Jan 12, 2022
4.292
4.325
4.276
4.284
577,680
-0.02(-0.38%)
Jan 11, 2022
4.292
4.334
4.259
4.301
312,170
-0.02(-0.38%)
Jan 10, 2022
4.243
4.325
4.243
4.317
224,239
+0.07(+1.75%)
Jan 07, 2022
4.284
4.301
4.243
4.243
254,778
-0.04(-0.96%)
Jan 06, 2022
4.284
4.301
4.284
4.284
127,594
+0.01(+0.19%)
Jan 05, 2022
4.292
4.309
4.272
4.276
182,440
-0.02(-0.58%)
Jan 04, 2022
4.301
4.325
4.301
4.301
179,691
-0.03(-0.76%)
Jan 03, 2022
4.301
4.334
4.301
4.334
191,009
+0.05(+1.16%)
Dec 31, 2021
4.317
4.334
4.276
4.284
632,357
-0.03(-0.76%)
Dec 30, 2021
4.309
4.342
4.305
4.317
305,446
+0.00(+0.00%)
Dec 29, 2021
4.325
4.350
4.301
4.317
294,871
+0.00(+0.00%)
Dec 28, 2021
4.325
4.367
4.316
4.317
376,952
-0.01(-0.19%)
Dec 27, 2021
4.317
4.350
4.317
4.325
439,466
-0.02(-0.38%)
Dec 23, 2021
4.276
4.358
4.276
4.342
483,198
+0.07(+1.54%)
Dec 22, 2021
4.251
4.292
4.251
4.276
427,141
+0.02(+0.39%)
Dec 21, 2021
4.259
4.276
4.243
4.259
524,975
+0.01(+0.19%)
Dec 20, 2021
4.259
4.268
4.251
4.251
639,123
-0.02(-0.39%)
Dec 17, 2021
4.259
4.268
4.235
4.268
442,998
+0.01(+0.19%)
Dec 16, 2021
4.226
4.268
4.226
4.259
518,673
+0.02(+0.58%)
Dec 15, 2021
4.185
4.251
4.177
4.235
582,920
+0.02(+0.39%)
Dec 14, 2021
4.136
4.226
4.136
4.218
484,189
+0.09(+2.30%)
Dec 13, 2021
4.148
4.164
4.123
4.123
545,345
-0.02(-0.59%)
Dec 10, 2021
4.213
4.222
4.140
4.148
1,054,647
-0.06(-1.36%)
Dec 09, 2021
4.312
4.312
4.189
4.205
1,047,242
-0.08(-1.91%)
Dec 08, 2021
4.386
4.386
4.279
4.287
659,784
-0.11(-2.43%)
Dec 07, 2021
4.402
4.418
4.394
4.394
457,802
-0.01(-0.19%)
Dec 06, 2021
4.386
4.410
4.386
4.402
777,050
+0.02(+0.56%)
Dec 03, 2021
4.386
4.398
4.377
4.377
1,366,227
-0.01(-0.19%)
Dec 02, 2021
4.386
4.402
4.386
4.386
712,471
+0.00(+0.00%)
Dec 01, 2021
4.394
4.410
4.386
4.386
710,667
-0.02(-0.37%)
Nov 30, 2021
4.386
4.410
4.377
4.402
576,084
+0.02(+0.37%)
Nov 29, 2021
4.394
4.410
4.377
4.386
816,819
-0.01(-0.19%)
Nov 26, 2021
4.394
4.410
4.394
4.394
180,158
-0.01(-0.19%)
Nov 24, 2021
4.394
4.410
4.386
4.402
422,488
+0.02(+0.37%)
Nov 23, 2021
4.402
4.402
4.386
4.386
578,746
-0.01(-0.19%)
Nov 22, 2021
4.394
4.410
4.386
4.394
511,684
+0.00(+0.00%)
Nov 19, 2021
4.410
4.418
4.394
4.394
571,273
-0.02(-0.56%)
Nov 18, 2021
4.418
4.435
4.418
4.418
734,124
-0.01(-0.19%)
Nov 17, 2021
4.418
4.440
4.418
4.427
622,605
-0.01(-0.18%)
Nov 16, 2021
4.427
4.443
4.427
4.435
765,925
+0.01(+0.19%)
Nov 15, 2021
4.443
4.443
4.410
4.427
1,342,046
-0.02(-0.37%)
Nov 12, 2021
4.435
4.443
4.418
4.443
566,103
+0.03(+0.66%)
Nov 11, 2021
4.455
4.463
4.398
4.414
1,330,544
-0.03(-0.73%)
Nov 10, 2021
4.463
4.446
728,012
-0.02(-0.37%)
Nov 09, 2021
4.438
4.463
4.438
4.463
369,751
+0.02(+0.55%)
Nov 08, 2021
4.414
4.446
4.414
4.438
262,464
+0.02(+0.55%)
Nov 05, 2021
4.430
4.430
4.414
4.414
357,552
+0.00(+0.00%)
Nov 04, 2021
4.414
4.430
4.414
4.414
393,591
+0.00(+0.00%)
Nov 03, 2021
4.414
4.422
4.406
4.414
318,055
-0.01(-0.18%)
Nov 02, 2021
4.430
4.438
4.414
4.422
369,638
+0.00(+0.00%)
Nov 01, 2021
4.446
4.455
4.422
4.422
1,029,744
-0.02(-0.55%)
Oct 29, 2021
4.471
4.471
4.438
4.446
378,998
-0.02(-0.37%)
Oct 28, 2021
4.479
4.479
4.446
4.463
223,041
-0.01(-0.18%)
Oct 27, 2021
4.463
4.479
4.446
4.471
289,532
+0.02(+0.37%)
Oct 26, 2021
4.455
4.455
357,041
+0.01(+0.18%)
Oct 25, 2021
4.455
4.471
4.426
4.446
755,328
-0.02(-0.55%)
Oct 22, 2021
4.455
4.471
4.438
4.471
259,020
+0.02(+0.37%)
Oct 21, 2021
4.438
4.468
4.438
4.455
586,664
+0.02(+0.37%)
Oct 20, 2021
4.455
4.463
4.446
4.438
1,039,309
+0.00(+0.00%)
Oct 19, 2021
4.455
4.463
4.438
4.438
301,073
-0.02(-0.37%)
Oct 18, 2021
4.422
4.463
4.422
4.455
553,953
+0.01(+0.18%)
Oct 15, 2021
4.455
4.463
4.446
4.446
413,589
+0.00(+0.00%)
Oct 14, 2021
4.438
4.463
4.438
4.446
489,644
+0.01(+0.29%)
Oct 13, 2021
4.369
4.450
4.369
4.434
848,926
+0.09(+2.05%)
Oct 12, 2021
4.353
4.368
4.337
4.345
224,319
-0.01(-0.19%)
Oct 11, 2021
4.337
4.361
4.296
4.353
192,806
+0.02(+0.56%)
Oct 08, 2021
4.361
4.361
4.329
4.329
169,318
-0.02(-0.37%)
Oct 07, 2021
4.377
4.377
4.337
4.345
581,495
-0.01(-0.19%)
Oct 06, 2021
4.385
4.389
4.353
4.353
248,089
-0.04(-0.92%)
Oct 05, 2021
4.353
4.393
4.353
4.393
147,315
+0.05(+1.12%)
Oct 04, 2021
4.369
4.377
4.337
4.345
159,235
+0.00(+0.00%)
Oct 01, 2021
4.361
4.385
4.345
4.345
293,167
-0.01(-0.19%)
Sep 30, 2021
4.385
4.385
4.353
4.353
423,603
+0.00(+0.00%)
Sep 29, 2021
4.337
4.393
4.337
4.353
553,591
+0.02(+0.37%)
Sep 28, 2021
4.369
4.377
4.340
4.337
332,119
-0.04(-0.92%)
Sep 27, 2021
4.361
4.377
4.355
4.377
203,514
+0.02(+0.56%)
Sep 24, 2021
4.345
4.369
4.345
4.353
376,357
+0.00(+0.00%)
Sep 23, 2021
4.401
4.401
4.312
4.353
906,825
-0.05(-1.10%)
Sep 22, 2021
4.377
4.409
4.361
4.401
267,143
+0.03(+0.74%)
Sep 21, 2021
4.361
4.377
4.353
4.369
217,841
+0.03(+0.75%)
Sep 20, 2021
4.426
4.426
4.337
4.337
355,465
-0.10(-2.19%)
Sep 17, 2021
4.442
4.442
4.426
4.434
354,557
+0.00(+0.00%)
Sep 16, 2021
4.434
4.450
4.434
4.434
256,866
-0.01(-0.18%)
Sep 15, 2021
4.418
4.450
4.409
4.442
445,008
+0.04(+0.92%)
Sep 14, 2021
4.434
4.454
4.393
4.401
547,376
-0.03(-0.62%)
Sep 13, 2021
4.429
4.453
4.413
4.429
456,202
+0.02(+0.36%)
Sep 10, 2021
4.413
4.429
4.406
4.413
328,768
+0.02(+0.37%)
Sep 09, 2021
4.397
4.421
4.397
4.397
369,446
-0.01(-0.18%)
Sep 08, 2021
4.445
4.451
4.397
4.405
514,161
-0.04(-0.90%)
Sep 07, 2021
4.405
4.445
4.393
4.445
513,538
+0.06(+1.28%)
Sep 03, 2021
4.381
4.405
4.381
4.389
498,443
+0.01(+0.18%)
Sep 02, 2021
4.405
4.413
4.365
4.381
1,076,596
-0.03(-0.73%)
Sep 01, 2021
4.397
4.437
4.397
4.413
638,503
+0.00(+0.00%)
Aug 31, 2021
4.413
4.421
4.373
4.413
809,948
+0.02(+0.37%)
Aug 30, 2021
4.373
4.405
4.373
4.397
286,968
+0.03(+0.74%)
Aug 27, 2021
4.340
4.373
4.340
4.365
711,653
+0.02(+0.56%)
Aug 26, 2021
4.365
4.381
4.332
4.340
726,783
-0.02(-0.55%)
Aug 25, 2021
4.357
4.365
4.348
4.365
462,426
+0.02(+0.56%)
Aug 24, 2021
4.340
4.357
4.334
4.340
900,397
+0.00(+0.00%)
Aug 23, 2021
4.340
4.357
4.332
4.340
248,178
+0.01(+0.19%)
Aug 20, 2021
4.357
4.389
4.332
4.332
132,570
-0.03(-0.74%)
Aug 19, 2021
4.365
4.381
4.357
4.365
199,838
-0.02(-0.37%)
Aug 18, 2021
4.397
4.405
4.357
4.381
514,426
-0.01(-0.18%)
Aug 17, 2021
4.405
4.405
4.381
4.389
422,963
-0.01(-0.18%)
Aug 16, 2021
4.405
4.405
4.381
4.397
598,707
+0.00(+0.00%)
Aug 13, 2021
4.405
4.405
4.381
4.397
429,349
+0.01(+0.13%)
Aug 12, 2021
4.399
4.407
4.375
4.391
382,813
+0.01(+0.18%)
Aug 11, 2021
4.383
4.399
4.371
4.383
424,621
+0.00(+0.00%)
Aug 10, 2021
4.391
4.407
4.359
4.383
692,920
+0.00(+0.00%)
Aug 09, 2021
4.423
4.428
4.359
4.383
1,289,797
-0.02(-0.54%)
Aug 06, 2021
4.439
4.455
4.383
4.407
1,929,720
-0.02(-0.36%)
Aug 05, 2021
4.439
4.455
4.400
4.423
761,910
+0.00(+0.00%)
Aug 04, 2021
4.447
4.463
4.423
4.423
1,138,112
-0.03(-0.72%)
Aug 03, 2021
4.439
4.455
4.423
4.455
830,136
+0.03(+0.72%)
Aug 02, 2021
4.471
4.487
4.423
4.423
815,922
-0.04(-0.89%)
Jul 30, 2021
4.431
4.471
4.431
4.463
377,587
+0.03(+0.72%)
Jul 29, 2021
4.431
4.455
4.431
4.431
1,248,703
+0.01(+0.18%)
Jul 28, 2021
4.423
4.423
4.407
4.423
269,871
+0.01(+0.18%)
Jul 27, 2021
4.431
4.439
4.415
4.415
411,639
-0.02(-0.54%)
Jul 26, 2021
4.447
4.447
4.395
4.439
415,428
+0.01(+0.18%)
Jul 23, 2021
4.391
4.447
4.391
4.431
652,385
+0.05(+1.09%)
Jul 22, 2021
4.423
4.431
4.375
4.383
593,323
-0.03(-0.72%)
Jul 21, 2021
4.415
4.431
4.399
4.415
395,624
+0.01(+0.18%)
Jul 20, 2021
4.359
4.407
4.359
4.407
388,867
+0.05(+1.10%)
Jul 19, 2021
4.391
4.407
4.351
4.359
623,063
-0.05(-1.09%)
Jul 16, 2021
4.423
4.439
4.407
4.407
4,935,772
-0.02(-0.36%)
Jul 15, 2021
4.423
4.455
4.407
4.423
1,283,324
-0.01(-0.18%)
Jul 14, 2021
4.463
4.463
4.431
4.431
608,499
-0.00(-0.05%)
Jul 13, 2021
4.441
4.449
4.426
4.433
664,523
+0.00(+0.00%)
Jul 12, 2021
4.402
4.493
4.394
4.433
2,633,394
+0.04(+0.90%)
Jul 09, 2021
4.402
4.441
4.386
4.394
658,047
+0.00(+0.00%)
Jul 08, 2021
4.426
4.433
4.394
4.394
335,188
-0.03(-0.72%)
Jul 07, 2021
4.481
4.481
4.426
4.426
796,019
-0.04(-0.89%)
Jul 06, 2021
4.457
4.473
4.441
4.465
374,954
+0.01(+0.18%)
Jul 02, 2021
4.441
4.465
4.441
4.457
248,873
+0.03(+0.72%)
Jul 01, 2021
4.457
4.473
4.426
4.426
525,379
-0.02(-0.36%)
Jun 30, 2021
4.473
4.481
4.433
4.441
909,879
-0.02(-0.53%)
Jun 29, 2021
4.457
4.473
4.441
4.465
654,239
+0.01(+0.18%)
Jun 28, 2021
4.426
4.473
4.426
4.457
363,879
+0.03(+0.72%)
Jun 25, 2021
4.410
4.441
4.410
4.426
275,748
+0.02(+0.36%)
Jun 24, 2021
4.410
4.433
4.410
4.410
298,241
+0.01(+0.18%)
Jun 23, 2021
4.394
4.426
4.394
4.402
271,182
+0.00(+0.00%)
Jun 22, 2021
4.402
4.433
4.402
4.402
363,473
+0.00(+0.00%)
Jun 21, 2021
4.410
4.418
4.378
4.402
506,685
-0.01(-0.18%)
Jun 18, 2021
4.386
4.426
4.370
4.410
1,409,991
+0.02(+0.36%)
Jun 17, 2021
4.449
4.449
4.394
4.394
321,330
-0.05(-1.07%)
Jun 16, 2021
4.489
4.489
4.441
4.441
257,685
-0.04(-0.89%)
Jun 15, 2021
4.465
4.481
4.465
4.481
335,554
+0.01(+0.18%)
Jun 14, 2021
4.473
4.484
4.449
4.473
204,981
+0.01(+0.12%)
Jun 11, 2021
4.452
4.476
4.446
4.468
166,732
+0.03(+0.71%)
Jun 10, 2021
4.436
4.460
4.428
4.436
284,761
+0.00(+0.00%)
Jun 09, 2021
4.444
4.464
4.436
4.436
572,917
-0.01(-0.18%)
Jun 08, 2021
4.436
4.484
4.420
4.444
725,082
+0.00(+0.00%)
Jun 07, 2021
4.413
4.452
4.413
4.444
473,929
+0.03(+0.71%)
Jun 04, 2021
4.420
4.436
4.369
4.413
607,045
-0.01(-0.18%)
Jun 03, 2021
4.420
4.434
4.405
4.420
442,192
-0.01(-0.18%)
Jun 02, 2021
4.452
4.460
4.405
4.428
501,840
-0.01(-0.18%)
Jun 01, 2021
4.428
4.460
4.413
4.436
459,392
+0.02(+0.36%)
May 28, 2021
4.428
4.428
4.413
4.420
341,636
+0.02(+0.36%)
May 27, 2021
4.397
4.428
4.397
4.405
210,872
-0.01(-0.18%)
May 26, 2021
4.413
4.428
4.397
4.413
402,073
+0.00(+0.00%)
May 25, 2021
4.373
4.413
4.369
4.413
161,996
+0.05(+1.08%)
May 24, 2021
4.365
4.389
4.354
4.365
455,710
+0.02(+0.36%)
May 21, 2021
4.342
4.357
4.342
4.350
315,536
+0.01(+0.18%)
May 20, 2021
4.365
4.373
4.342
4.342
408,094
-0.02(-0.54%)
May 19, 2021
4.334
4.365
4.334
4.365
328,021
+0.02(+0.54%)
May 18, 2021
4.357
4.373
4.342
4.342
324,072
-0.02(-0.36%)
May 17, 2021
4.342
4.373
4.336
4.357
267,951
+0.02(+0.36%)
May 14, 2021
4.326
4.365
4.318
4.342
306,278
+0.01(+0.31%)
May 13, 2021
4.313
4.328
4.282
4.328
623,884
+0.02(+0.55%)
May 12, 2021
4.297
4.340
4.281
4.305
543,609
+0.02(+0.36%)
May 11, 2021
4.297
4.305
4.285
4.289
251,842
-0.02(-0.36%)
May 10, 2021
4.305
4.336
4.297
4.305
432,065
+0.01(+0.18%)
May 07, 2021
4.281
4.305
4.274
4.297
253,048
+0.02(+0.37%)
May 06, 2021
4.266
4.289
4.250
4.281
196,241
+0.03(+0.74%)
May 05, 2021
4.266
4.289
4.250
4.250
431,017
-0.02(-0.37%)
May 04, 2021
4.289
4.305
4.250
4.266
634,478
-0.05(-1.09%)
May 03, 2021
4.289
4.336
4.289
4.313
548,663
+0.02(+0.36%)
Apr 30, 2021
4.274
4.313
4.261
4.297
475,521
+0.04(+0.92%)
Apr 29, 2021
4.250
4.266
4.250
4.258
186,203
+0.00(+0.00%)
Apr 28, 2021
4.266
4.274
4.250
4.258
320,697
+0.00(+0.00%)
Apr 27, 2021
4.258
4.274
4.258
4.258
284,063
+0.01(+0.18%)
Apr 26, 2021
4.250
4.266
4.242
4.250
310,549
+0.00(+0.00%)
Apr 23, 2021
4.258
4.266
4.250
4.250
187,423
+0.01(+0.18%)
Apr 22, 2021
4.266
4.266
4.242
4.242
300,709
-0.02(-0.55%)
Apr 21, 2021
4.258
4.281
4.235
4.266
397,265
+0.02(+0.37%)
Apr 20, 2021
4.235
4.258
4.231
4.250
272,400
+0.03(+0.74%)
Apr 19, 2021
4.250
4.266
4.211
4.219
419,879
-0.04(-0.92%)
Apr 16, 2021
4.266
4.274
4.242
4.258
362,453
-0.02(-0.37%)
Apr 15, 2021
4.235
4.274
4.219
4.274
446,537
+0.05(+1.30%)
Apr 14, 2021
4.219
4.235
4.188
4.219
227,133
-0.00(-0.04%)
Apr 13, 2021
4.197
4.221
4.190
4.221
216,740
+0.04(+0.93%)
Apr 12, 2021
4.213
4.213
4.174
4.182
268,663
-0.03(-0.74%)
Apr 09, 2021
4.205
4.213
4.182
4.213
166,605
+0.02(+0.56%)
Apr 08, 2021
4.166
4.221
4.166
4.190
601,662
+0.02(+0.56%)
Apr 07, 2021
4.135
4.182
4.120
4.166
644,283
+0.03(+0.75%)
Apr 06, 2021
4.182
4.182
4.135
4.135
723,175
-0.03(-0.75%)
Apr 05, 2021
4.151
4.190
4.151
4.166
664,372
+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.