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, 2021
4.143
4.151
4.127
4.127
733,714
-0.01(-0.19%)
Mar 30, 2021
4.127
4.143
4.120
4.135
337,219
+0.01(+0.19%)
Mar 29, 2021
4.120
4.135
4.120
4.127
265,764
+0.01(+0.19%)
Mar 26, 2021
4.112
4.127
4.112
4.120
345,561
+0.01(+0.19%)
Mar 25, 2021
4.120
4.127
4.112
4.112
525,452
-0.02(-0.38%)
Mar 24, 2021
4.135
4.158
4.127
4.127
333,331
-0.01(-0.19%)
Mar 23, 2021
4.127
4.147
4.127
4.135
380,079
-0.01(-0.19%)
Mar 22, 2021
4.143
4.158
4.127
4.143
511,752
-0.02(-0.37%)
Mar 19, 2021
4.127
4.158
4.127
4.158
552,692
+0.03(+0.75%)
Mar 18, 2021
4.135
4.158
4.127
4.127
589,664
-0.03(-0.75%)
Mar 17, 2021
4.127
4.166
4.127
4.158
406,033
+0.02(+0.56%)
Mar 16, 2021
4.143
4.174
4.127
4.135
602,380
-0.01(-0.19%)
Mar 15, 2021
4.143
4.158
4.143
4.143
257,698
-0.02(-0.37%)
Mar 12, 2021
4.190
4.205
4.112
4.158
663,591
-0.03(-0.63%)
Mar 11, 2021
4.193
4.193
4.171
4.185
236,471
+0.02(+0.37%)
Mar 10, 2021
4.177
4.193
4.154
4.169
890,196
+0.03(+0.75%)
Mar 09, 2021
4.162
4.189
4.138
4.138
538,732
-0.02(-0.37%)
Mar 08, 2021
4.224
4.231
4.138
4.154
1,027,837
-0.08(-1.83%)
Mar 05, 2021
4.255
4.259
4.224
4.231
253,425
+0.00(+0.00%)
Mar 04, 2021
4.270
4.278
4.224
4.231
459,705
-0.03(-0.73%)
Mar 03, 2021
4.262
4.278
4.255
4.262
405,531
-0.02(-0.36%)
Mar 02, 2021
4.247
4.278
4.231
4.278
260,581
+0.05(+1.10%)
Mar 01, 2021
4.255
4.270
4.231
4.231
447,950
-0.02(-0.55%)
Feb 26, 2021
4.293
4.293
4.216
4.255
506,075
-0.02(-0.54%)
Feb 25, 2021
4.301
4.317
4.251
4.278
576,895
-0.04(-0.90%)
Feb 24, 2021
4.293
4.324
4.293
4.317
473,391
+0.01(+0.18%)
Feb 23, 2021
4.324
4.324
4.270
4.309
326,975
-0.01(-0.18%)
Feb 22, 2021
4.324
4.340
4.293
4.317
449,736
-0.02(-0.54%)
Feb 19, 2021
4.355
4.373
4.324
4.340
388,782
-0.02(-0.53%)
Feb 18, 2021
4.371
4.394
4.340
4.363
472,001
+0.00(+0.00%)
Feb 17, 2021
4.402
4.402
4.355
4.363
435,239
-0.05(-1.05%)
Feb 16, 2021
4.379
4.410
4.379
4.410
925,218
+0.02(+0.53%)
Feb 12, 2021
4.371
4.394
4.340
4.386
429,041
+0.02(+0.43%)
Feb 11, 2021
4.352
4.368
4.345
4.368
397,273
+0.04(+0.89%)
Feb 10, 2021
4.329
4.337
4.317
4.329
474,967
+0.02(+0.36%)
Feb 09, 2021
4.290
4.321
4.290
4.314
570,755
+0.01(+0.18%)
Feb 08, 2021
4.329
4.329
4.290
4.306
898,514
-0.02(-0.36%)
Feb 05, 2021
4.337
4.345
4.306
4.321
982,085
-0.01(-0.18%)
Feb 04, 2021
4.352
4.368
4.321
4.329
653,714
-0.03(-0.71%)
Feb 03, 2021
4.352
4.360
4.337
4.360
1,012,550
+0.02(+0.53%)
Feb 02, 2021
4.352
4.366
4.325
4.337
840,128
+0.00(+0.00%)
Feb 01, 2021
4.337
4.348
4.321
4.337
447,112
+0.02(+0.36%)
Jan 29, 2021
4.329
4.345
4.321
4.321
977,299
+0.00(+0.00%)
Jan 28, 2021
4.352
4.368
4.321
4.321
1,285,987
-0.03(-0.71%)
Jan 27, 2021
4.314
4.368
4.306
4.352
1,136,741
+0.03(+0.72%)
Jan 26, 2021
4.306
4.329
4.306
4.321
414,920
+0.00(+0.00%)
Jan 25, 2021
4.345
4.345
4.298
4.321
478,112
-0.02(-0.36%)
Jan 22, 2021
4.337
4.352
4.321
4.337
524,546
+0.00(+0.00%)
Jan 21, 2021
4.345
4.345
4.321
4.337
737,341
+0.00(+0.00%)
Jan 20, 2021
4.337
4.337
4.321
4.337
636,405
+0.01(+0.18%)
Jan 19, 2021
4.329
4.329
4.306
4.329
645,585
+0.04(+0.90%)
Jan 15, 2021
4.306
4.321
4.290
4.290
806,676
-0.02(-0.54%)
Jan 14, 2021
4.321
4.345
4.298
4.314
1,035,923
+0.01(+0.29%)
Jan 13, 2021
4.309
4.332
4.286
4.301
1,010,147
-0.02(-0.36%)
Jan 12, 2021
4.278
4.317
4.278
4.317
777,264
+0.05(+1.08%)
Jan 11, 2021
4.286
4.286
4.255
4.270
295,719
-0.02(-0.54%)
Jan 08, 2021
4.309
4.309
4.278
4.293
469,501
-0.01(-0.18%)
Jan 07, 2021
4.278
4.309
4.263
4.301
855,147
+0.05(+1.09%)
Jan 06, 2021
4.270
4.309
4.247
4.255
2,231,392
-0.02(-0.54%)
Jan 05, 2021
4.239
4.278
4.216
4.278
1,992,098
+0.03(+0.73%)
Jan 04, 2021
4.232
4.255
4.224
4.247
2,007,689
+0.01(+0.18%)
Dec 31, 2020
4.239
4.239
4.239
851,042
+0.00(+0.00%)
Dec 30, 2020
4.239
4.247
4.216
4.239
851,042
-0.01(-0.18%)
Dec 29, 2020
4.216
4.247
4.216
4.247
660,286
+0.03(+0.73%)
Dec 28, 2020
4.232
4.252
4.209
4.216
1,273,223
-0.02(-0.55%)
Dec 24, 2020
4.224
4.247
4.224
4.239
327,833
+0.01(+0.18%)
Dec 23, 2020
4.247
4.255
4.224
4.232
1,264,925
-0.02(-0.36%)
Dec 22, 2020
4.247
4.255
4.238
4.247
1,823,082
+0.01(+0.18%)
Dec 21, 2020
4.216
4.247
4.197
4.239
2,138,580
+0.02(+0.37%)
Dec 18, 2020
4.239
4.247
4.220
4.224
605,590
-0.02(-0.36%)
Dec 17, 2020
4.239
4.255
4.232
4.239
1,301,755
+0.00(+0.00%)
Dec 16, 2020
4.201
4.255
4.201
4.239
1,377,124
+0.03(+0.73%)
Dec 15, 2020
4.178
4.224
4.178
4.209
907,056
+0.03(+0.74%)
Dec 14, 2020
4.170
4.193
4.170
4.178
999,130
+0.01(+0.31%)
Dec 11, 2020
4.180
4.180
4.161
4.165
600,858
-0.02(-0.37%)
Dec 10, 2020
4.149
4.188
4.149
4.180
1,128,181
+0.00(+0.00%)
Dec 09, 2020
4.188
4.219
4.172
4.180
2,420,495
+0.00(+0.00%)
Dec 08, 2020
4.180
4.222
4.172
4.180
3,476,170
-0.01(-0.18%)
Dec 07, 2020
4.157
4.195
4.149
4.188
1,609,962
+0.02(+0.37%)
Dec 04, 2020
4.180
4.195
4.157
4.172
338,365
+0.00(+0.00%)
Dec 03, 2020
4.180
4.180
4.157
4.172
709,572
+0.01(+0.18%)
Dec 02, 2020
4.111
4.188
4.111
4.165
956,316
+0.05(+1.31%)
Dec 01, 2020
4.149
4.149
4.103
4.111
3,717,150
-0.03(-0.74%)
Nov 30, 2020
4.088
4.149
4.080
4.142
496,229
+0.04(+0.94%)
Nov 27, 2020
4.111
4.134
4.096
4.103
284,877
-0.02(-0.37%)
Nov 25, 2020
4.103
4.126
4.103
4.119
602,290
+0.01(+0.19%)
Nov 24, 2020
4.119
4.134
4.111
4.111
481,612
-0.01(-0.19%)
Nov 23, 2020
4.126
4.134
4.103
4.119
508,522
-0.01(-0.19%)
Nov 20, 2020
4.096
4.126
4.074
4.126
481,910
+0.04(+0.94%)
Nov 19, 2020
4.026
4.096
4.022
4.088
619,563
+0.07(+1.72%)
Nov 18, 2020
4.049
4.073
4.019
4.019
680,438
-0.04(-0.95%)
Nov 17, 2020
4.003
4.065
4.003
4.057
381,950
+0.03(+0.76%)
Nov 16, 2020
3.996
4.026
3.996
4.026
283,766
+0.02(+0.38%)
Nov 13, 2020
3.996
4.011
3.976
4.011
846,043
+0.03(+0.67%)
Nov 12, 2020
4.007
4.007
3.977
3.984
444,953
-0.02(-0.38%)
Nov 11, 2020
3.969
4.000
3.969
4.000
545,633
+0.03(+0.77%)
Nov 10, 2020
3.984
4.007
3.961
3.969
1,083,441
-0.04(-0.96%)
Nov 09, 2020
4.015
4.015
3.984
4.007
498,649
+0.03(+0.77%)
Nov 06, 2020
3.992
3.992
3.954
3.977
1,051,253
-0.01(-0.19%)
Nov 05, 2020
3.984
3.992
3.961
3.984
321,262
+0.01(+0.19%)
Nov 04, 2020
3.977
3.992
3.954
3.977
232,570
+0.02(+0.58%)
Nov 03, 2020
3.946
3.961
3.938
3.954
388,938
+0.02(+0.39%)
Nov 02, 2020
3.984
4.015
3.915
3.938
593,041
-0.04(-0.96%)
Oct 30, 2020
3.977
4.000
3.965
3.977
542,005
+0.00(+0.00%)
Oct 29, 2020
3.923
3.984
3.923
3.977
482,869
+0.05(+1.17%)
Oct 28, 2020
3.938
3.969
3.923
3.931
519,551
-0.02(-0.39%)
Oct 27, 2020
3.992
3.992
3.938
3.946
731,753
-0.03(-0.77%)
Oct 26, 2020
4.030
4.038
3.977
3.977
498,673
-0.06(-1.52%)
Oct 23, 2020
4.030
4.046
4.030
4.038
158,568
+0.01(+0.19%)
Oct 22, 2020
4.046
4.046
4.023
4.030
177,229
+0.00(+0.00%)
Oct 21, 2020
4.030
4.053
4.030
4.030
349,463
-0.01(-0.19%)
Oct 20, 2020
4.023
4.061
4.023
4.038
438,002
+0.02(+0.38%)
Oct 19, 2020
4.038
4.050
4.023
4.023
556,412
-0.02(-0.38%)
Oct 16, 2020
4.038
4.061
4.038
4.038
408,363
-0.01(-0.19%)
Oct 15, 2020
4.023
4.057
4.023
4.046
406,561
+0.01(+0.19%)
Oct 14, 2020
4.061
4.084
4.038
4.038
410,653
-0.03(-0.65%)
Oct 13, 2020
4.072
4.087
4.049
4.064
473,713
-0.01(-0.19%)
Oct 12, 2020
4.080
4.095
4.072
4.072
246,774
+0.00(+0.00%)
Oct 09, 2020
4.118
4.118
4.064
4.072
388,098
-0.02(-0.37%)
Oct 08, 2020
4.072
4.103
4.064
4.087
260,948
+0.02(+0.56%)
Oct 07, 2020
4.064
4.118
4.057
4.064
389,327
+0.01(+0.19%)
Oct 06, 2020
4.118
4.118
4.057
4.057
248,011
-0.06(-1.48%)
Oct 05, 2020
4.087
4.133
4.080
4.118
352,296
+0.05(+1.13%)
Oct 02, 2020
4.064
4.095
4.064
4.072
422,916
-0.02(-0.37%)
Oct 01, 2020
4.087
4.103
4.080
4.087
282,696
+0.00(+0.00%)
Sep 30, 2020
4.103
4.118
4.076
4.087
657,314
-0.02(-0.56%)
Sep 29, 2020
4.118
4.133
4.103
4.110
491,124
-0.01(-0.19%)
Sep 28, 2020
4.080
4.118
4.080
4.118
291,551
+0.05(+1.32%)
Sep 25, 2020
4.080
4.087
4.034
4.064
441,372
-0.02(-0.56%)
Sep 24, 2020
4.072
4.095
4.072
4.087
393,029
+0.00(+0.00%)
Sep 23, 2020
4.133
4.141
4.087
4.087
248,207
-0.05(-1.29%)
Sep 22, 2020
4.103
4.141
4.103
4.141
268,401
+0.04(+0.93%)
Sep 21, 2020
4.095
4.110
4.084
4.103
406,238
-0.02(-0.37%)
Sep 18, 2020
4.103
4.118
4.087
4.118
234,298
+0.03(+0.75%)
Sep 17, 2020
4.034
4.103
4.034
4.087
879,546
+0.00(+0.00%)
Sep 16, 2020
4.049
4.087
4.048
4.087
785,617
+0.03(+0.75%)
Sep 15, 2020
4.064
4.072
4.041
4.057
667,244
-0.02(-0.38%)
Sep 14, 2020
4.064
4.080
4.049
4.072
520,583
+0.01(+0.27%)
Sep 11, 2020
4.061
4.076
4.046
4.061
393,094
+0.00(+0.00%)
Sep 10, 2020
4.091
4.099
4.057
4.061
665,633
-0.02(-0.56%)
Sep 09, 2020
4.053
4.095
4.046
4.084
476,886
+0.04(+0.94%)
Sep 08, 2020
4.038
4.053
4.023
4.046
315,047
+0.01(+0.19%)
Sep 04, 2020
4.015
4.057
4.015
4.038
552,563
-0.02(-0.38%)
Sep 03, 2020
4.084
4.084
4.015
4.053
450,815
-0.05(-1.30%)
Sep 02, 2020
4.076
4.107
4.069
4.107
298,274
+0.03(+0.75%)
Sep 01, 2020
4.061
4.091
4.053
4.076
419,779
+0.02(+0.38%)
Aug 31, 2020
4.061
4.076
4.046
4.061
352,271
+0.01(+0.19%)
Aug 28, 2020
4.130
4.130
4.046
4.053
377,869
-0.05(-1.30%)
Aug 27, 2020
4.145
4.152
4.107
4.107
427,368
-0.02(-0.55%)
Aug 26, 2020
4.122
4.130
4.110
4.130
704,337
+0.01(+0.18%)
Aug 25, 2020
4.107
4.122
4.076
4.122
661,602
+0.02(+0.56%)
Aug 24, 2020
4.107
4.114
4.084
4.099
277,859
-0.01(-0.19%)
Aug 21, 2020
4.084
4.114
4.084
4.107
311,719
+0.00(+0.00%)
Aug 20, 2020
4.114
4.126
4.091
4.107
597,406
-0.01(-0.19%)
Aug 19, 2020
4.130
4.130
4.107
4.114
308,123
-0.01(-0.18%)
Aug 18, 2020
4.145
4.145
4.107
4.122
615,796
-0.02(-0.37%)
Aug 17, 2020
4.099
4.137
4.099
4.137
304,877
+0.04(+0.93%)
Aug 14, 2020
4.137
4.137
4.091
4.099
561,095
-0.02(-0.46%)
Aug 13, 2020
4.141
4.141
4.110
4.118
475,264
-0.02(-0.55%)
Aug 12, 2020
4.156
4.156
4.118
4.141
440,647
+0.00(+0.00%)
Aug 11, 2020
4.141
4.156
4.133
4.141
1,153,588
-0.01(-0.18%)
Aug 10, 2020
4.126
4.156
4.126
4.148
383,538
+0.02(+0.55%)
Aug 07, 2020
4.141
4.141
4.126
4.126
250,866
-0.03(-0.73%)
Aug 06, 2020
4.171
4.182
4.148
4.156
246,051
-0.03(-0.73%)
Aug 05, 2020
4.156
4.194
4.156
4.186
418,104
+0.02(+0.55%)
Aug 04, 2020
4.148
4.175
4.133
4.164
197,426
+0.02(+0.55%)
Aug 03, 2020
4.171
4.179
4.133
4.141
359,156
-0.02(-0.55%)
Jul 31, 2020
4.179
4.179
4.148
4.164
742,860
+0.00(+0.00%)
Jul 30, 2020
4.110
4.164
4.103
4.164
333,280
+0.00(+0.00%)
Jul 29, 2020
4.141
4.164
4.126
4.164
272,240
+0.03(+0.74%)
Jul 28, 2020
4.126
4.141
4.114
4.133
640,562
+0.01(+0.18%)
Jul 27, 2020
4.126
4.148
4.118
4.126
1,027,573
-0.01(-0.18%)
Jul 24, 2020
4.110
4.148
4.110
4.133
459,220
+0.02(+0.37%)
Jul 23, 2020
4.103
4.118
4.095
4.118
343,410
+0.02(+0.37%)
Jul 22, 2020
4.118
4.126
4.088
4.103
347,319
-0.02(-0.37%)
Jul 21, 2020
4.141
4.143
4.110
4.118
188,410
-0.02(-0.55%)
Jul 20, 2020
4.118
4.148
4.118
4.141
349,707
+0.02(+0.55%)
Jul 17, 2020
4.148
4.148
4.103
4.118
358,004
-0.02(-0.37%)
Jul 16, 2020
4.126
4.141
4.118
4.133
299,384
+0.01(+0.18%)
Jul 15, 2020
4.126
4.152
4.126
4.126
806,084
-0.01(-0.18%)
Jul 14, 2020
4.057
4.133
4.057
4.133
561,939
+0.07(+1.79%)
Jul 13, 2020
4.091
4.117
4.061
4.061
547,466
-0.02(-0.56%)
Jul 10, 2020
4.045
4.091
4.045
4.083
581,068
+0.03(+0.75%)
Jul 09, 2020
4.098
4.106
4.045
4.053
580,342
-0.04(-0.93%)
Jul 08, 2020
4.098
4.113
4.087
4.091
465,111
-0.02(-0.55%)
Jul 07, 2020
4.129
4.205
4.114
4.114
480,667
-0.03(-0.73%)
Jul 06, 2020
4.083
4.144
4.045
4.144
491,610
+0.05(+1.30%)
Jul 02, 2020
4.076
4.117
4.076
4.091
1,271,302
+0.01(+0.19%)
Jul 01, 2020
4.061
4.091
4.045
4.083
388,574
+0.02(+0.37%)
Jun 30, 2020
4.023
4.068
3.985
4.068
1,683,374
+0.05(+1.32%)
Jun 29, 2020
3.977
4.023
3.977
4.015
1,170,253
+0.03(+0.76%)
Jun 26, 2020
3.977
4.015
3.970
3.985
1,397,891
-0.01(-0.19%)
Jun 25, 2020
3.977
4.008
3.962
3.992
985,574
+0.02(+0.38%)
Jun 24, 2020
3.985
4.006
3.977
3.977
1,306,478
+0.00(+0.00%)
Jun 23, 2020
3.962
4.000
3.962
3.977
976,071
+0.02(+0.38%)
Jun 22, 2020
3.947
3.992
3.943
3.962
1,175,093
+0.02(+0.38%)
Jun 19, 2020
3.962
3.970
3.947
3.947
718,614
-0.01(-0.19%)
Jun 18, 2020
3.955
3.985
3.947
3.955
224,730
+0.00(+0.00%)
Jun 17, 2020
3.970
3.981
3.951
3.955
362,110
+0.00(+0.00%)
Jun 16, 2020
3.947
3.977
3.939
3.955
488,742
+0.02(+0.58%)
Jun 15, 2020
3.924
3.947
3.894
3.932
772,302
-0.02(-0.38%)
Jun 12, 2020
3.932
3.968
3.932
3.947
413,823
+0.03(+0.84%)
Jun 11, 2020
3.959
3.967
3.899
3.914
1,230,713
-0.11(-2.63%)
Jun 10, 2020
4.020
4.043
4.001
4.020
353,986
+0.00(+0.00%)
Jun 09, 2020
4.035
4.043
3.985
4.020
534,547
-0.02(-0.37%)
Jun 08, 2020
4.043
4.058
4.020
4.035
501,412
-0.02(-0.37%)
Jun 05, 2020
4.058
4.065
4.035
4.050
508,189
+0.01(+0.19%)
Jun 04, 2020
4.088
4.088
4.027
4.043
383,205
-0.04(-0.93%)
Jun 03, 2020
4.103
4.118
4.058
4.080
848,862
-0.02(-0.55%)
Jun 02, 2020
4.088
4.103
4.061
4.103
496,900
+0.02(+0.37%)
Jun 01, 2020
4.080
4.095
4.073
4.088
209,254
+0.02(+0.56%)
May 29, 2020
4.080
4.080
4.050
4.065
393,449
+0.01(+0.19%)
May 28, 2020
4.073
4.080
4.058
4.058
216,120
-0.02(-0.37%)
May 27, 2020
4.080
4.080
4.053
4.073
542,920
-0.02(-0.55%)
May 26, 2020
4.080
4.111
4.065
4.095
537,284
+0.04(+0.93%)
May 22, 2020
3.990
4.073
3.963
4.058
2,273,617
+0.08(+1.90%)
May 21, 2020
3.990
4.035
3.967
3.982
699,938
-0.02(-0.38%)
May 20, 2020
4.012
4.027
3.990
3.997
661,964
+0.02(+0.38%)
May 19, 2020
3.997
4.005
3.982
3.982
464,221
-0.02(-0.57%)
May 18, 2020
3.990
4.020
3.982
4.005
303,786
+0.04(+0.95%)
May 15, 2020
3.967
3.993
3.967
3.967
302,266
+0.01(+0.19%)
May 14, 2020
3.959
3.967
3.929
3.959
557,544
-0.02(-0.51%)
May 13, 2020
4.040
4.069
3.976
3.980
435,177
-0.07(-1.68%)
May 12, 2020
4.063
4.070
4.040
4.048
409,265
-0.02(-0.56%)
May 11, 2020
4.085
4.093
4.048
4.070
515,857
-0.02(-0.55%)
May 08, 2020
4.085
4.101
4.063
4.093
354,746
+0.02(+0.37%)
May 07, 2020
4.055
4.085
4.055
4.078
550,159
+0.03(+0.74%)
May 06, 2020
4.070
4.088
4.040
4.048
603,547
-0.05(-1.29%)
May 05, 2020
4.055
4.108
4.055
4.101
691,110
+0.05(+1.30%)
May 04, 2020
3.995
4.055
3.995
4.048
423,619
+0.02(+0.37%)
May 01, 2020
4.018
4.063
4.010
4.033
632,281
-0.05(-1.11%)
Apr 30, 2020
4.070
4.108
4.055
4.078
1,354,704
+0.00(+0.00%)
Apr 29, 2020
4.055
4.108
4.048
4.078
969,002
+0.06(+1.50%)
Apr 28, 2020
4.003
4.048
3.995
4.018
712,798
+0.02(+0.38%)
Apr 27, 2020
4.055
4.093
3.987
4.003
668,927
-0.05(-1.30%)
Apr 24, 2020
4.138
4.138
4.055
4.055
427,977
-0.09(-2.18%)
Apr 23, 2020
4.116
4.153
4.085
4.146
1,060,568
+0.06(+1.48%)
Apr 22, 2020
4.063
4.168
4.063
4.085
743,330
+0.04(+0.93%)
Apr 21, 2020
4.018
4.055
4.003
4.048
615,584
-0.04(-0.92%)
Apr 20, 2020
4.138
4.138
4.064
4.085
294,586
-0.06(-1.45%)
Apr 17, 2020
4.146
4.176
4.093
4.146
1,073,923
+0.02(+0.55%)
Apr 16, 2020
4.055
4.146
4.010
4.123
939,122
+0.07(+1.67%)
Apr 15, 2020
4.048
4.060
4.010
4.055
351,435
-0.05(-1.10%)
Apr 14, 2020
4.070
4.123
4.070
4.101
611,914
+0.03(+0.84%)
Apr 13, 2020
4.127
4.157
3.991
4.066
1,288,989
-0.07(-1.64%)
Apr 09, 2020
4.059
4.157
4.014
4.134
689,806
+0.11(+2.80%)
Apr 08, 2020
4.059
4.112
3.942
4.021
3,302,425
-0.03(-0.74%)
Apr 07, 2020
4.059
4.127
4.040
4.051
1,099,503
+0.05(+1.13%)
Apr 06, 2020
3.924
4.057
3.924
4.006
1,113,465
+0.10(+2.50%)
Apr 03, 2020
3.999
4.021
3.879
3.909
865,683
-0.09(-2.26%)
Apr 02, 2020
3.961
4.074
3.961
3.999
648,243
+0.07(+1.72%)
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.