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
MFS Government Markets Income Trust
(NY:
MGF
)
3.070
+0.030 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005
2.237
2.250
2.237
2.240
145,124
-0.00(-0.15%)
May 27, 2005
2.234
2.244
2.234
2.244
55,242
+0.00(+0.15%)
May 26, 2005
2.237
2.244
2.234
2.240
50,465
+0.00(+0.15%)
May 25, 2005
2.240
2.244
2.230
2.237
110,187
+0.00(+0.00%)
May 24, 2005
2.230
2.244
2.224
2.237
210,818
+0.00(+0.15%)
May 23, 2005
2.224
2.240
2.224
2.234
111,680
+0.01(+0.30%)
May 20, 2005
2.224
2.237
2.224
2.227
90,180
+0.00(+0.15%)
May 19, 2005
2.224
2.230
2.224
2.224
143,332
-0.01(-0.30%)
May 18, 2005
2.220
2.240
2.220
2.230
92,569
+0.00(+0.15%)
May 17, 2005
2.217
2.227
2.214
2.227
286,665
+0.01(+0.45%)
May 16, 2005
2.217
2.227
2.214
2.217
275,318
+0.00(+0.00%)
May 13, 2005
2.210
2.224
2.210
2.217
252,325
+0.01(+0.30%)
May 12, 2005
2.210
2.217
2.207
2.210
256,804
+0.00(+0.00%)
May 11, 2005
2.197
2.220
2.197
2.210
240,978
+0.00(+0.15%)
May 10, 2005
2.210
2.220
2.193
2.207
293,533
-0.00(-0.15%)
May 09, 2005
2.207
2.217
2.207
2.210
103,916
+0.00(+0.15%)
May 06, 2005
2.210
2.214
2.207
2.207
85,103
-0.01(-0.45%)
May 05, 2005
2.224
2.227
2.207
2.217
122,430
+0.01(+0.46%)
May 04, 2005
2.204
2.217
2.204
2.207
120,339
-0.00(-0.15%)
May 03, 2005
2.204
2.217
2.204
2.210
140,943
+0.01(+0.30%)
May 02, 2005
2.197
2.214
2.197
2.204
137,659
+0.01(+0.30%)
Apr 29, 2005
2.200
2.207
2.197
2.197
180,360
-0.01(-0.61%)
Apr 28, 2005
2.200
2.210
2.197
2.210
339,220
+0.01(+0.30%)
Apr 27, 2005
2.193
2.207
2.193
2.204
304,880
+0.00(+0.15%)
Apr 26, 2005
2.200
2.204
2.197
2.200
255,311
-0.00(-0.15%)
Apr 25, 2005
2.187
2.204
2.183
2.204
175,283
+0.02(+0.92%)
Apr 22, 2005
2.170
2.187
2.167
2.183
192,304
+0.02(+0.77%)
Apr 21, 2005
2.163
2.183
2.163
2.167
714,871
-0.01(-0.61%)
Apr 20, 2005
2.180
2.190
2.173
2.180
221,867
-0.01(-0.31%)
Apr 19, 2005
2.163
2.187
2.163
2.187
301,894
+0.01(+0.31%)
Apr 18, 2005
2.170
2.187
2.170
2.180
178,867
+0.01(+0.62%)
Apr 15, 2005
2.160
2.183
2.153
2.167
197,381
+0.01(+0.47%)
Apr 14, 2005
2.163
2.170
2.153
2.157
223,658
-0.01(-0.62%)
Apr 13, 2005
2.177
2.180
2.163
2.170
208,131
+0.00(+0.15%)
Apr 12, 2005
2.157
2.180
2.153
2.167
221,867
+0.00(+0.00%)
Apr 11, 2005
2.173
2.186
2.167
2.167
783,850
-0.01(-0.32%)
Apr 08, 2005
2.177
2.183
2.173
2.174
309,061
-0.01(-0.44%)
Apr 07, 2005
2.177
2.193
2.177
2.183
153,784
+0.00(+0.00%)
Apr 06, 2005
2.170
2.187
2.163
2.183
205,443
+0.01(+0.46%)
Apr 05, 2005
2.187
2.210
2.167
2.173
200,964
-0.02(-0.92%)
Apr 04, 2005
2.170
2.204
2.170
2.193
249,936
+0.01(+0.61%)
Apr 01, 2005
2.187
2.193
2.170
2.180
325,186
+0.01(+0.46%)
Mar 31, 2005
2.157
2.183
2.157
2.170
256,207
+0.01(+0.31%)
Mar 30, 2005
2.137
2.167
2.137
2.163
338,623
+0.02(+0.94%)
Mar 29, 2005
2.150
2.157
2.137
2.143
265,762
-0.01(-0.47%)
Mar 28, 2005
2.150
2.167
2.143
2.153
205,443
+0.00(+0.16%)
Mar 24, 2005
2.143
2.170
2.133
2.150
233,512
-0.00(-0.16%)
Mar 23, 2005
2.173
2.173
2.140
2.153
472,699
-0.02(-1.08%)
Mar 22, 2005
2.163
2.183
2.163
2.177
318,019
+0.01(+0.62%)
Mar 21, 2005
2.160
2.170
2.157
2.163
281,589
-0.01(-0.31%)
Mar 18, 2005
2.187
2.187
2.157
2.170
119,145
-0.00(-0.15%)
Mar 17, 2005
2.190
2.190
2.167
2.173
210,519
+0.00(+0.00%)
Mar 16, 2005
2.173
2.177
2.170
2.173
270,839
+0.00(+0.15%)
Mar 15, 2005
2.187
2.190
2.170
2.170
577,511
-0.01(-0.61%)
Mar 14, 2005
2.187
2.190
2.173
2.183
520,775
-0.01(-0.29%)
Mar 11, 2005
2.190
2.193
2.187
2.190
564,372
-0.00(-0.17%)
Mar 10, 2005
2.183
2.193
2.180
2.193
479,865
+0.00(+0.00%)
Mar 09, 2005
2.210
2.210
2.183
2.193
701,732
-0.02(-0.76%)
Mar 08, 2005
2.220
2.224
2.207
2.210
157,964
-0.01(-0.45%)
Mar 07, 2005
2.217
2.227
2.217
2.220
350,567
-0.00(-0.15%)
Mar 04, 2005
2.204
2.224
2.204
2.224
450,303
+0.02(+0.76%)
Mar 03, 2005
2.214
2.224
2.207
2.207
295,026
-0.01(-0.30%)
Mar 02, 2005
2.214
2.224
2.210
2.214
111,978
-0.01(-0.45%)
Mar 01, 2005
2.220
2.227
2.217
2.224
222,165
+0.00(+0.15%)
Feb 28, 2005
2.224
2.230
2.220
2.220
232,019
-0.01(-0.30%)
Feb 25, 2005
2.210
2.230
2.210
2.227
137,360
+0.01(+0.30%)
Feb 24, 2005
2.210
2.227
2.204
2.220
258,596
+0.02(+0.91%)
Feb 23, 2005
2.207
2.210
2.197
2.200
207,235
+0.00(+0.15%)
Feb 22, 2005
2.210
2.217
2.193
2.197
221,867
-0.03(-1.20%)
Feb 18, 2005
2.224
2.224
2.217
2.224
107,798
-0.01(-0.45%)
Feb 17, 2005
2.234
2.240
2.227
2.234
156,172
+0.00(+0.00%)
Feb 16, 2005
2.247
2.247
2.234
2.234
238,589
-0.01(-0.45%)
Feb 15, 2005
2.244
2.247
2.237
2.244
186,332
+0.00(+0.00%)
Feb 14, 2005
2.244
2.254
2.240
2.244
179,165
-0.00(-0.15%)
Feb 11, 2005
2.250
2.260
2.244
2.247
189,019
-0.00(-0.15%)
Feb 10, 2005
2.257
2.257
2.247
2.250
86,596
-0.01(-0.30%)
Feb 09, 2005
2.247
2.257
2.240
2.257
307,568
-0.00(-0.15%)
Feb 08, 2005
2.260
2.267
2.257
2.260
222,762
-0.00(-0.15%)
Feb 07, 2005
2.264
2.267
2.260
2.264
169,908
-0.00(-0.15%)
Feb 04, 2005
2.260
2.267
2.260
2.267
148,409
+0.01(+0.30%)
Feb 03, 2005
2.260
2.260
2.257
2.260
127,207
+0.00(+0.00%)
Feb 02, 2005
2.254
2.260
2.250
2.260
86,596
+0.01(+0.30%)
Feb 01, 2005
2.254
2.260
2.247
2.254
189,915
+0.00(+0.00%)
Jan 31, 2005
2.254
2.257
2.244
2.254
238,589
+0.00(+0.15%)
Jan 28, 2005
2.244
2.257
2.244
2.250
301,595
+0.00(+0.00%)
Jan 27, 2005
2.250
2.260
2.247
2.250
80,624
+0.00(+0.00%)
Jan 26, 2005
2.240
2.260
2.240
2.250
554,518
+0.01(+0.30%)
Jan 25, 2005
2.244
2.254
2.234
2.244
382,519
+0.01(+0.30%)
Jan 24, 2005
2.234
2.250
2.234
2.237
194,693
+0.00(+0.15%)
Jan 21, 2005
2.237
2.244
2.234
2.234
131,388
-0.00(-0.15%)
Jan 20, 2005
2.237
2.244
2.220
2.237
244,860
-0.00(-0.15%)
Jan 19, 2005
2.237
2.240
2.220
2.240
267,852
-0.01(-0.30%)
Jan 18, 2005
2.227
2.250
2.210
2.247
578,705
+0.04(+1.67%)
Jan 14, 2005
2.193
2.217
2.193
2.210
212,610
-0.00(-0.15%)
Jan 13, 2005
2.214
2.220
2.210
2.214
267,554
+0.00(+0.15%)
Jan 12, 2005
2.217
2.220
2.204
2.210
200,964
+0.00(+0.15%)
Jan 11, 2005
2.204
2.210
2.200
2.207
133,478
-0.01(-0.30%)
Jan 10, 2005
2.220
2.220
2.214
2.214
93,166
+0.00(+0.00%)
Jan 07, 2005
2.210
2.217
2.200
2.214
232,019
+0.00(+0.15%)
Jan 06, 2005
2.224
2.224
2.207
2.210
177,374
-0.01(-0.30%)
Jan 05, 2005
2.227
2.227
2.217
2.217
102,721
-0.01(-0.30%)
Jan 04, 2005
2.214
2.227
2.214
2.224
141,242
-0.00(-0.15%)
Jan 03, 2005
2.217
2.230
2.210
2.227
157,665
+0.00(+0.15%)
Dec 31, 2004
2.220
2.227
2.214
2.224
130,492
+0.00(+0.15%)
Dec 30, 2004
2.204
2.224
2.204
2.220
202,756
+0.01(+0.61%)
Dec 29, 2004
2.204
2.217
2.204
2.207
145,721
-0.01(-0.30%)
Dec 28, 2004
2.200
2.220
2.200
2.214
160,353
+0.00(+0.15%)
Dec 27, 2004
2.200
2.210
2.200
2.210
289,352
+0.00(+0.00%)
Dec 23, 2004
2.197
2.210
2.197
2.210
119,742
+0.00(+0.15%)
Dec 22, 2004
2.193
2.207
2.193
2.207
181,554
+0.01(+0.30%)
Dec 21, 2004
2.193
2.204
2.193
2.200
768,920
+0.01(+0.46%)
Dec 20, 2004
2.190
2.197
2.187
2.190
203,950
+0.00(+0.15%)
Dec 17, 2004
2.183
2.197
2.180
2.187
158,860
-0.00(-0.15%)
Dec 16, 2004
2.197
2.197
2.183
2.190
134,673
-0.01(-0.30%)
Dec 15, 2004
2.190
2.204
2.183
2.197
169,311
+0.00(+0.15%)
Dec 14, 2004
2.200
2.200
2.187
2.193
199,471
-0.01(-0.30%)
Dec 13, 2004
2.183
2.204
2.183
2.200
172,596
-0.01(-0.30%)
Dec 10, 2004
2.204
2.214
2.200
2.207
223,658
+0.00(+0.15%)
Dec 09, 2004
2.207
2.214
2.200
2.204
278,602
-0.01(-0.60%)
Dec 08, 2004
2.200
2.217
2.200
2.217
233,214
+0.01(+0.46%)
Dec 07, 2004
2.204
2.214
2.200
2.207
215,596
+0.00(+0.00%)
Dec 06, 2004
2.207
2.210
2.200
2.207
398,942
+0.00(+0.00%)
Dec 03, 2004
2.190
2.210
2.187
2.207
388,192
+0.01(+0.61%)
Dec 02, 2004
2.190
2.204
2.183
2.193
258,596
+0.00(+0.00%)
Dec 01, 2004
2.193
2.207
2.180
2.193
574,823
+0.00(+0.00%)
Nov 30, 2004
2.210
2.210
2.177
2.193
602,295
-0.02(-0.76%)
Nov 29, 2004
2.224
2.224
2.204
2.210
280,693
-0.01(-0.60%)
Nov 26, 2004
2.224
2.224
2.217
2.224
48,374
+0.00(+0.15%)
Nov 24, 2004
2.210
2.224
2.204
2.220
111,978
+0.01(+0.30%)
Nov 23, 2004
2.207
2.220
2.204
2.214
169,013
+0.01(+0.30%)
Nov 22, 2004
2.197
2.214
2.197
2.207
160,353
+0.01(+0.46%)
Nov 19, 2004
2.190
2.214
2.190
2.197
1,000,342
+0.00(+0.00%)
Nov 18, 2004
2.193
2.197
2.187
2.197
244,561
+0.00(+0.15%)
Nov 17, 2004
2.193
2.197
2.187
2.193
255,908
+0.00(+0.00%)
Nov 16, 2004
2.197
2.197
2.187
2.193
206,936
-0.01(-0.30%)
Nov 15, 2004
2.193
2.200
2.193
2.200
294,727
+0.01(+0.31%)
Nov 12, 2004
2.187
2.197
2.187
2.193
194,992
+0.01(+0.31%)
Nov 11, 2004
2.177
2.193
2.177
2.187
303,686
+0.01(+0.46%)
Nov 10, 2004
2.187
2.187
2.173
2.177
294,130
-0.01(-0.61%)
Nov 09, 2004
2.183
2.197
2.180
2.190
402,525
+0.01(+0.46%)
Nov 08, 2004
2.193
2.193
2.170
2.180
490,914
-0.02(-0.76%)
Nov 05, 2004
2.210
2.210
2.190
2.197
307,269
-0.02(-0.91%)
Nov 04, 2004
2.217
2.217
2.210
2.217
188,721
+0.01(+0.30%)
Nov 03, 2004
2.207
2.217
2.204
2.210
467,025
-0.01(-0.60%)
Nov 02, 2004
2.224
2.227
2.220
2.224
120,936
+0.00(+0.00%)
Nov 01, 2004
2.220
2.230
2.220
2.224
221,269
-0.01(-0.30%)
Oct 29, 2004
2.224
2.230
2.220
2.230
191,110
+0.00(+0.15%)
Oct 28, 2004
2.227
2.227
2.220
2.227
148,409
-0.00(-0.15%)
Oct 27, 2004
2.227
2.230
2.220
2.230
227,540
+0.01(+0.30%)
Oct 26, 2004
2.224
2.234
2.217
2.224
189,617
-0.00(-0.15%)
Oct 25, 2004
2.230
2.230
2.224
2.227
71,666
-0.00(-0.15%)
Oct 22, 2004
2.227
2.234
2.217
2.230
205,443
+0.00(+0.15%)
Oct 21, 2004
2.230
2.237
2.224
2.227
137,360
+0.01(+0.30%)
Oct 20, 2004
2.217
2.237
2.217
2.220
126,909
+0.00(+0.00%)
Oct 19, 2004
2.210
2.227
2.210
2.220
96,450
+0.01(+0.30%)
Oct 18, 2004
2.214
2.227
2.210
2.214
107,200
-0.00(-0.15%)
Oct 15, 2004
2.214
2.220
2.214
2.217
191,110
+0.00(+0.00%)
Oct 14, 2004
2.217
2.224
2.217
2.217
79,131
+0.00(+0.00%)
Oct 13, 2004
2.227
2.227
2.217
2.217
126,909
-0.01(-0.60%)
Oct 12, 2004
2.230
2.240
2.227
2.230
169,311
+0.01(+0.30%)
Oct 11, 2004
2.220
2.230
2.220
2.224
96,152
-0.00(-0.15%)
Oct 08, 2004
2.220
2.227
2.217
2.227
154,082
+0.02(+0.76%)
Oct 07, 2004
2.204
2.210
2.204
2.210
135,867
+0.01(+0.30%)
Oct 06, 2004
2.207
2.217
2.204
2.204
276,512
-0.00(-0.15%)
Oct 05, 2004
2.210
2.217
2.207
2.207
232,318
-0.00(-0.15%)
Oct 04, 2004
2.217
2.224
2.210
2.210
189,915
-0.01(-0.30%)
Oct 01, 2004
2.230
2.230
2.217
2.217
70,770
-0.01(-0.60%)
Sep 30, 2004
2.227
2.230
2.220
2.230
142,436
+0.01(+0.30%)
Sep 29, 2004
2.227
2.230
2.224
2.224
142,138
-0.00(-0.15%)
Sep 28, 2004
2.230
2.234
2.224
2.227
91,971
+0.00(+0.00%)
Sep 27, 2004
2.234
2.234
2.224
2.227
199,471
-0.01(-0.30%)
Sep 24, 2004
2.230
2.234
2.227
2.234
83,909
+0.00(+0.15%)
Sep 23, 2004
2.230
2.234
2.230
2.230
198,276
+0.00(+0.00%)
Sep 22, 2004
2.224
2.230
2.220
2.230
312,047
+0.01(+0.30%)
Sep 21, 2004
2.227
2.227
2.217
2.224
319,512
-0.00(-0.15%)
Sep 20, 2004
2.217
2.227
2.214
2.227
324,290
+0.01(+0.45%)
Sep 17, 2004
2.214
2.220
2.210
2.217
144,825
+0.00(+0.15%)
Sep 16, 2004
2.204
2.220
2.204
2.214
270,241
+0.01(+0.30%)
Sep 15, 2004
2.204
2.214
2.200
2.207
104,513
+0.00(+0.15%)
Sep 14, 2004
2.207
2.210
2.200
2.204
250,832
-0.00(-0.15%)
Sep 13, 2004
2.207
2.210
2.200
2.207
142,735
+0.00(+0.00%)
Sep 10, 2004
2.214
2.214
2.207
2.207
245,457
-0.01(-0.30%)
Sep 09, 2004
2.214
2.220
2.214
2.214
315,929
+0.00(+0.15%)
Sep 08, 2004
2.207
2.214
2.204
2.210
281,887
+0.01(+0.30%)
Sep 07, 2004
2.207
2.210
2.200
2.204
99,138
-0.01(-0.30%)
Sep 03, 2004
2.210
2.214
2.207
2.210
80,624
-0.00(-0.15%)
Sep 02, 2004
2.220
2.220
2.210
2.214
98,839
-0.00(-0.15%)
Sep 01, 2004
2.220
2.224
2.210
2.217
179,165
+0.00(+0.15%)
Aug 31, 2004
2.210
2.217
2.207
2.214
263,971
+0.00(+0.15%)
Aug 30, 2004
2.210
2.210
2.200
2.210
208,131
+0.00(+0.15%)
Aug 27, 2004
2.204
2.207
2.200
2.207
78,534
+0.01(+0.30%)
Aug 26, 2004
2.200
2.204
2.197
2.200
372,366
+0.00(+0.15%)
Aug 25, 2004
2.197
2.200
2.193
2.197
360,720
+0.00(+0.00%)
Aug 24, 2004
2.200
2.204
2.193
2.197
179,763
-0.00(-0.15%)
Aug 23, 2004
2.200
2.204
2.197
2.200
163,339
+0.00(+0.00%)
Aug 20, 2004
2.204
2.204
2.200
2.200
40,013
-0.01(-0.30%)
Aug 19, 2004
2.193
2.207
2.193
2.207
229,929
+0.01(+0.61%)
Aug 18, 2004
2.193
2.204
2.193
2.193
238,589
-0.00(-0.03%)
Aug 17, 2004
2.187
2.200
2.187
2.194
174,686
+0.01(+0.34%)
Aug 16, 2004
2.187
2.190
2.183
2.187
260,686
+0.00(+0.00%)
Aug 13, 2004
2.180
2.187
2.177
2.187
153,186
+0.01(+0.46%)
Aug 12, 2004
2.173
2.183
2.173
2.177
127,207
-0.01(-0.46%)
Aug 11, 2004
2.180
2.190
2.180
2.187
253,818
+0.00(+0.15%)
Aug 10, 2004
2.183
2.190
2.180
2.183
211,714
+0.00(+0.00%)
Aug 09, 2004
2.183
2.193
2.183
2.183
334,144
-0.00(-0.15%)
Aug 06, 2004
2.187
2.200
2.187
2.187
229,929
+0.00(+0.15%)
Aug 05, 2004
2.177
2.183
2.173
2.183
159,457
+0.00(+0.00%)
Aug 04, 2004
2.173
2.183
2.173
2.183
85,103
+0.01(+0.46%)
Aug 03, 2004
2.173
2.177
2.173
2.173
97,048
+0.00(+0.00%)
Aug 02, 2004
2.177
2.187
2.167
2.173
81,221
+0.00(+0.00%)
Jul 30, 2004
2.170
2.173
2.163
2.173
60,617
+0.01(+0.31%)
Jul 29, 2004
2.163
2.170
2.153
2.167
179,165
+0.01(+0.47%)
Jul 28, 2004
2.157
2.160
2.153
2.157
107,798
-0.00(-0.16%)
Jul 27, 2004
2.163
2.170
2.153
2.160
297,713
-0.00(-0.15%)
Jul 26, 2004
2.163
2.173
2.163
2.163
137,061
-0.00(-0.15%)
Jul 23, 2004
2.167
2.173
2.163
2.167
107,499
-0.00(-0.15%)
Jul 22, 2004
2.167
2.173
2.163
2.170
63,902
+0.01(+0.31%)
Jul 21, 2004
2.177
2.177
2.163
2.163
278,901
-0.01(-0.62%)
Jul 20, 2004
2.180
2.187
2.177
2.177
123,325
-0.01(-0.31%)
Jul 19, 2004
2.187
2.190
2.177
2.183
170,506
+0.01(+0.31%)
Jul 16, 2004
2.163
2.183
2.163
2.177
191,110
+0.02(+0.77%)
Jul 15, 2004
2.150
2.177
2.150
2.160
232,617
+0.01(+0.47%)
Jul 14, 2004
2.150
2.160
2.150
2.150
251,130
-0.00(-0.16%)
Jul 13, 2004
2.153
2.167
2.150
2.153
196,186
-0.01(-0.46%)
Jul 12, 2004
2.153
2.167
2.153
2.163
116,159
+0.01(+0.62%)
Jul 09, 2004
2.143
2.170
2.143
2.150
357,734
-0.02(-0.77%)
Jul 08, 2004
2.157
2.167
2.157
2.167
115,561
+0.01(+0.31%)
Jul 07, 2004
2.167
2.170
2.160
2.160
114,964
-0.00(-0.15%)
Jul 06, 2004
2.167
2.180
2.160
2.163
68,680
-0.00(-0.15%)
Jul 02, 2004
2.160
2.183
2.160
2.167
95,555
+0.01(+0.47%)
Jul 01, 2004
2.147
2.163
2.147
2.157
94,360
+0.01(+0.31%)
Jun 30, 2004
2.143
2.150
2.140
2.150
82,117
+0.01(+0.31%)
Jun 29, 2004
2.140
2.150
2.133
2.143
144,228
-0.00(-0.16%)
Jun 28, 2004
2.153
2.160
2.137
2.147
154,978
+0.00(+0.00%)
Jun 25, 2004
2.137
2.153
2.137
2.147
116,756
+0.00(+0.00%)
Jun 24, 2004
2.140
2.153
2.140
2.147
210,519
+0.01(+0.31%)
Jun 23, 2004
2.143
2.153
2.137
2.140
137,360
-0.01(-0.47%)
Jun 22, 2004
2.127
2.150
2.127
2.150
185,436
+0.00(+0.16%)
Jun 21, 2004
2.143
2.157
2.143
2.147
106,006
-0.00(-0.16%)
Jun 18, 2004
2.150
2.163
2.147
2.150
161,547
+0.00(+0.00%)
Jun 17, 2004
2.150
2.153
2.147
2.150
71,666
+0.00(+0.00%)
Jun 16, 2004
2.143
2.157
2.143
2.150
315,331
+0.01(+0.47%)
Jun 15, 2004
2.153
2.160
2.130
2.140
303,088
-0.01(-0.47%)
Jun 14, 2004
2.147
2.160
2.147
2.150
261,283
-0.01(-0.47%)
Jun 10, 2004
2.153
2.173
2.153
2.160
234,707
-0.01(-0.62%)
Jun 09, 2004
2.170
2.177
2.160
2.173
209,026
+0.00(+0.00%)
Jun 08, 2004
2.177
2.183
2.170
2.173
126,610
-0.01(-0.46%)
Jun 07, 2004
2.177
2.187
2.173
2.183
109,589
+0.01(+0.31%)
Jun 04, 2004
2.187
2.187
2.170
2.177
121,534
-0.01(-0.46%)
Jun 03, 2004
2.183
2.187
2.180
2.187
84,805
-0.00(-0.15%)
Jun 02, 2004
2.190
2.190
2.180
2.190
143,034
-0.00(-0.15%)
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.