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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2006
2.103
2.127
2.103
2.110
104,812
+0.00(+0.00%)
May 30, 2006
2.127
2.127
2.103
2.110
61,812
-0.01(-0.47%)
May 26, 2006
2.100
2.120
2.100
2.120
103,318
+0.01(+0.48%)
May 25, 2006
2.133
2.137
2.106
2.110
217,089
-0.01(-0.32%)
May 24, 2006
2.110
2.127
2.110
2.116
1,201,904
-0.00(-0.16%)
May 23, 2006
2.110
2.123
2.110
2.120
102,423
+0.01(+0.32%)
May 22, 2006
2.110
2.120
2.100
2.113
136,763
+0.01(+0.32%)
May 19, 2006
2.096
2.116
2.096
2.106
54,944
+0.00(+0.00%)
May 18, 2006
2.096
2.110
2.093
2.106
72,263
+0.00(+0.16%)
May 17, 2006
2.096
2.110
2.093
2.103
132,284
+0.00(+0.00%)
May 16, 2006
2.113
2.113
2.093
2.103
220,672
+0.00(+0.00%)
May 15, 2006
2.103
2.113
2.090
2.103
142,436
+0.00(+0.16%)
May 12, 2006
2.083
2.106
2.083
2.100
89,881
+0.00(+0.00%)
May 11, 2006
2.093
2.108
2.093
2.100
130,193
+0.00(+0.00%)
May 10, 2006
2.090
2.110
2.090
2.100
241,276
+0.00(+0.00%)
May 09, 2006
2.086
2.103
2.086
2.100
109,291
-0.01(-0.48%)
May 08, 2006
2.100
2.120
2.096
2.110
313,540
+0.00(+0.16%)
May 05, 2006
2.100
2.112
2.096
2.106
137,957
+0.00(+0.16%)
May 04, 2006
2.096
2.113
2.096
2.103
139,450
+0.01(+0.32%)
May 03, 2006
2.090
2.113
2.090
2.096
90,180
-0.01(-0.64%)
May 02, 2006
2.110
2.120
2.093
2.110
103,916
+0.00(+0.00%)
May 01, 2006
2.113
2.120
2.110
2.110
157,367
+0.00(+0.00%)
Apr 28, 2006
2.113
2.123
2.100
2.110
119,145
+0.00(+0.00%)
Apr 27, 2006
2.096
2.116
2.090
2.110
148,707
+0.01(+0.48%)
Apr 26, 2006
2.106
2.116
2.086
2.100
225,450
-0.01(-0.32%)
Apr 25, 2006
2.110
2.123
2.096
2.106
108,693
+0.00(+0.00%)
Apr 24, 2006
2.096
2.110
2.096
2.106
275,915
+0.00(+0.16%)
Apr 21, 2006
2.103
2.106
2.096
2.103
203,054
+0.01(+0.48%)
Apr 20, 2006
2.090
2.103
2.090
2.093
243,964
+0.00(+0.14%)
Apr 19, 2006
2.106
2.106
2.086
2.090
119,443
-0.01(-0.30%)
Apr 18, 2006
2.096
2.106
2.093
2.096
124,818
+0.00(+0.00%)
Apr 17, 2006
2.103
2.106
2.086
2.096
379,831
+0.01(+0.32%)
Apr 13, 2006
2.100
2.103
2.080
2.090
298,609
-0.01(-0.48%)
Apr 12, 2006
2.110
2.113
2.096
2.100
143,929
-0.00(-0.16%)
Apr 11, 2006
2.100
2.113
2.100
2.103
253,221
-0.01(-0.48%)
Apr 10, 2006
2.123
2.135
2.106
2.113
242,471
-0.01(-0.63%)
Apr 07, 2006
2.120
2.133
2.120
2.127
201,561
-0.01(-0.31%)
Apr 06, 2006
2.116
2.140
2.116
2.133
69,576
+0.00(+0.00%)
Apr 05, 2006
2.127
2.133
2.123
2.133
86,895
+0.01(+0.47%)
Apr 04, 2006
2.130
2.140
2.123
2.123
101,527
-0.01(-0.47%)
Apr 03, 2006
2.130
2.143
2.117
2.133
169,908
-0.00(-0.16%)
Mar 31, 2006
2.127
2.147
2.127
2.137
142,138
+0.01(+0.31%)
Mar 30, 2006
2.150
2.150
2.127
2.130
125,714
-0.01(-0.47%)
Mar 29, 2006
2.123
2.143
2.120
2.140
156,172
+0.01(+0.47%)
Mar 28, 2006
2.123
2.143
2.123
2.130
309,956
-0.00(-0.16%)
Mar 27, 2006
2.160
2.160
2.123
2.133
315,929
-0.03(-1.24%)
Mar 24, 2006
2.133
2.160
2.133
2.160
113,770
+0.02(+1.10%)
Mar 23, 2006
2.147
2.150
2.133
2.137
111,381
-0.01(-0.31%)
Mar 22, 2006
2.127
2.143
2.127
2.143
97,346
+0.00(+0.16%)
Mar 21, 2006
2.140
2.143
2.123
2.140
319,811
+0.01(+0.31%)
Mar 20, 2006
2.143
2.143
2.133
2.133
154,978
+0.00(+0.00%)
Mar 17, 2006
2.123
2.140
2.123
2.133
253,818
-0.00(-0.16%)
Mar 16, 2006
2.130
2.143
2.130
2.137
234,408
+0.01(+0.31%)
Mar 15, 2006
2.120
2.143
2.120
2.130
109,589
-0.01(-0.31%)
Mar 14, 2006
2.120
2.143
2.120
2.137
132,881
+0.00(+0.00%)
Mar 13, 2006
2.120
2.137
2.120
2.137
147,214
+0.01(+0.63%)
Mar 10, 2006
2.140
2.157
2.103
2.123
369,081
-0.02(-0.78%)
Mar 09, 2006
2.137
2.157
2.137
2.140
48,972
-0.00(-0.16%)
Mar 08, 2006
2.133
2.163
2.133
2.143
78,832
-0.00(-0.16%)
Mar 07, 2006
2.150
2.167
2.143
2.147
172,895
+0.00(+0.16%)
Mar 06, 2006
2.150
2.163
2.143
2.143
174,985
-0.00(-0.16%)
Mar 03, 2006
2.167
2.170
2.147
2.147
186,033
-0.02(-0.77%)
Mar 02, 2006
2.160
2.167
2.147
2.163
157,964
+0.00(+0.00%)
Mar 01, 2006
2.160
2.170
2.160
2.163
130,492
-0.00(-0.15%)
Feb 28, 2006
2.173
2.173
2.160
2.167
210,519
-0.01(-0.31%)
Feb 27, 2006
2.163
2.180
2.163
2.173
149,902
+0.00(+0.15%)
Feb 24, 2006
2.160
2.180
2.160
2.170
126,013
+0.00(+0.00%)
Feb 23, 2006
2.177
2.180
2.160
2.170
165,728
-0.01(-0.31%)
Feb 22, 2006
2.157
2.177
2.157
2.177
184,540
+0.01(+0.46%)
Feb 21, 2006
2.160
2.173
2.157
2.167
146,020
+0.01(+0.47%)
Feb 17, 2006
2.157
2.173
2.153
2.157
107,200
-0.01(-0.62%)
Feb 16, 2006
2.150
2.170
2.150
2.170
108,096
+0.02(+0.78%)
Feb 15, 2006
2.150
2.160
2.147
2.153
112,277
+0.00(+0.16%)
Feb 14, 2006
2.150
2.173
2.150
2.150
78,534
-0.02(-0.77%)
Feb 13, 2006
2.153
2.167
2.153
2.167
108,096
+0.00(+0.15%)
Feb 10, 2006
2.143
2.167
2.143
2.163
132,582
+0.01(+0.47%)
Feb 09, 2006
2.147
2.163
2.147
2.153
127,506
-0.01(-0.46%)
Feb 08, 2006
2.167
2.180
2.143
2.163
309,359
+0.00(+0.00%)
Feb 07, 2006
2.187
2.190
2.163
2.163
121,832
-0.01(-0.31%)
Feb 06, 2006
2.183
2.193
2.163
2.170
60,617
+0.01(+0.31%)
Feb 03, 2006
2.167
2.177
2.150
2.163
82,416
-0.00(-0.15%)
Feb 02, 2006
2.150
2.177
2.150
2.167
139,749
+0.00(+0.15%)
Feb 01, 2006
2.177
2.193
2.160
2.163
135,867
-0.02(-1.07%)
Jan 31, 2006
2.183
2.193
2.180
2.187
110,485
+0.01(+0.31%)
Jan 30, 2006
2.180
2.190
2.177
2.180
108,992
+0.00(+0.15%)
Jan 27, 2006
2.187
2.193
2.177
2.177
168,117
-0.02(-0.91%)
Jan 26, 2006
2.177
2.207
2.177
2.197
103,916
+0.01(+0.61%)
Jan 25, 2006
2.173
2.193
2.173
2.183
170,506
-0.00(-0.15%)
Jan 24, 2006
2.177
2.192
2.177
2.187
122,430
+0.00(+0.15%)
Jan 23, 2006
2.197
2.214
2.177
2.183
171,103
-0.02(-0.76%)
Jan 20, 2006
2.214
2.220
2.197
2.200
100,631
-0.00(-0.15%)
Jan 19, 2006
2.204
2.217
2.193
2.204
112,575
-0.01(-0.30%)
Jan 18, 2006
2.197
2.220
2.197
2.210
144,825
-0.00(-0.15%)
Jan 17, 2006
2.204
2.220
2.197
2.214
137,360
+0.00(+0.00%)
Jan 13, 2006
2.197
2.214
2.197
2.214
49,270
+0.01(+0.30%)
Jan 12, 2006
2.217
2.217
2.200
2.207
117,353
-0.01(-0.45%)
Jan 11, 2006
2.183
2.220
2.183
2.217
203,054
+0.01(+0.30%)
Jan 10, 2006
2.180
2.210
2.180
2.210
101,527
+0.02(+0.76%)
Jan 09, 2006
2.197
2.217
2.170
2.193
131,985
-0.01(-0.61%)
Jan 06, 2006
2.187
2.214
2.187
2.207
94,360
+0.01(+0.61%)
Jan 05, 2006
2.183
2.200
2.173
2.193
108,992
+0.01(+0.61%)
Jan 04, 2006
2.167
2.183
2.167
2.180
101,228
+0.01(+0.62%)
Jan 03, 2006
2.160
2.177
2.160
2.167
95,853
-0.01(-0.46%)
Dec 30, 2005
2.173
2.177
2.150
2.177
194,096
+0.01(+0.31%)
Dec 29, 2005
2.150
2.177
2.150
2.170
132,284
+0.01(+0.62%)
Dec 28, 2005
2.147
2.163
2.143
2.157
140,943
+0.01(+0.47%)
Dec 27, 2005
2.150
2.160
2.147
2.147
165,728
-0.00(-0.16%)
Dec 23, 2005
2.140
2.157
2.140
2.150
175,582
+0.00(+0.16%)
Dec 22, 2005
2.133
2.150
2.133
2.147
438,657
+0.00(+0.00%)
Dec 21, 2005
2.143
2.150
2.143
2.147
197,082
-0.01(-0.31%)
Dec 20, 2005
2.130
2.153
2.130
2.153
263,075
+0.01(+0.63%)
Dec 19, 2005
2.133
2.150
2.133
2.140
98,839
-0.01(-0.31%)
Dec 16, 2005
2.130
2.153
2.130
2.147
245,755
+0.01(+0.31%)
Dec 15, 2005
2.130
2.157
2.127
2.140
154,381
+0.00(+0.16%)
Dec 14, 2005
2.127
2.153
2.127
2.137
209,922
+0.00(+0.00%)
Dec 13, 2005
2.130
2.150
2.130
2.137
283,082
-0.01(-0.31%)
Dec 12, 2005
2.130
2.157
2.130
2.143
296,818
+0.01(+0.47%)
Dec 09, 2005
2.123
2.143
2.123
2.133
315,033
+0.00(+0.00%)
Dec 08, 2005
2.127
2.137
2.127
2.133
200,964
+0.00(+0.16%)
Dec 07, 2005
2.130
2.137
2.127
2.130
278,901
-0.00(-0.16%)
Dec 06, 2005
2.137
2.140
2.127
2.133
640,517
+0.00(+0.00%)
Dec 05, 2005
2.120
2.137
2.120
2.133
168,415
+0.00(+0.16%)
Dec 02, 2005
2.140
2.147
2.123
2.130
692,774
-0.00(-0.16%)
Dec 01, 2005
2.133
2.147
2.130
2.133
364,303
-0.01(-0.31%)
Nov 30, 2005
2.147
2.150
2.137
2.140
523,462
+0.00(+0.16%)
Nov 29, 2005
2.133
2.160
2.133
2.137
691,281
-0.01(-0.31%)
Nov 28, 2005
2.143
2.153
2.137
2.143
489,720
-0.00(-0.16%)
Nov 25, 2005
2.143
2.150
2.143
2.147
366,095
+0.00(+0.00%)
Nov 23, 2005
2.137
2.147
2.137
2.147
1,426,160
+0.01(+0.31%)
Nov 22, 2005
2.147
2.150
2.140
2.140
623,497
-0.00(-0.16%)
Nov 21, 2005
2.137
2.153
2.137
2.143
103,617
-0.01(-0.47%)
Nov 18, 2005
2.140
2.153
2.133
2.153
92,867
+0.01(+0.63%)
Nov 17, 2005
2.133
2.153
2.130
2.140
135,270
+0.00(+0.16%)
Nov 16, 2005
2.130
2.147
2.127
2.137
147,513
+0.01(+0.31%)
Nov 15, 2005
2.133
2.157
2.130
2.130
223,061
-0.00(-0.16%)
Nov 14, 2005
2.133
2.143
2.130
2.133
109,589
-0.01(-0.31%)
Nov 11, 2005
2.147
2.157
2.123
2.140
359,824
-0.01(-0.47%)
Nov 10, 2005
2.133
2.157
2.133
2.150
138,554
+0.00(+0.00%)
Nov 09, 2005
2.160
2.173
2.150
2.150
114,068
-0.04(-1.68%)
Nov 08, 2005
2.150
2.187
2.150
2.187
123,027
+0.04(+1.71%)
Nov 07, 2005
2.163
2.177
2.150
2.150
133,478
-0.03(-1.23%)
Nov 04, 2005
2.163
2.177
2.150
2.177
138,256
+0.01(+0.31%)
Nov 03, 2005
2.167
2.183
2.163
2.170
112,277
+0.00(+0.15%)
Nov 02, 2005
2.173
2.190
2.160
2.167
112,874
+0.01(+0.31%)
Nov 01, 2005
2.160
2.173
2.157
2.160
120,936
+0.00(+0.00%)
Oct 31, 2005
2.170
2.187
2.160
2.160
80,027
+0.00(+0.16%)
Oct 28, 2005
2.157
2.177
2.157
2.157
153,784
-0.00(-0.16%)
Oct 27, 2005
2.163
2.167
2.147
2.160
140,943
+0.01(+0.31%)
Oct 26, 2005
2.143
2.170
2.143
2.153
140,346
-0.00(-0.16%)
Oct 25, 2005
2.163
2.173
2.147
2.157
124,221
-0.02(-0.77%)
Oct 24, 2005
2.163
2.187
2.163
2.173
119,443
+0.02(+0.78%)
Oct 21, 2005
2.143
2.170
2.143
2.157
329,665
+0.00(+0.00%)
Oct 20, 2005
2.150
2.170
2.141
2.157
81,520
-0.00(-0.16%)
Oct 19, 2005
2.157
2.173
2.153
2.160
102,124
+0.00(+0.16%)
Oct 18, 2005
2.177
2.177
2.147
2.157
200,068
-0.02(-0.92%)
Oct 17, 2005
2.167
2.210
2.167
2.177
206,040
+0.00(+0.15%)
Oct 14, 2005
2.167
2.191
2.157
2.173
66,888
+0.01(+0.31%)
Oct 13, 2005
2.147
2.193
2.147
2.167
141,242
+0.02(+0.78%)
Oct 12, 2005
2.204
2.217
2.150
2.150
256,207
-0.06(-2.58%)
Oct 11, 2005
2.210
2.220
2.204
2.207
95,555
-0.02(-0.75%)
Oct 10, 2005
2.224
2.230
2.217
2.224
47,777
+0.01(+0.45%)
Oct 07, 2005
2.217
2.220
2.214
2.214
67,485
-0.01(-0.30%)
Oct 06, 2005
2.220
2.224
2.217
2.220
120,638
-0.00(-0.15%)
Oct 05, 2005
2.240
2.240
2.220
2.224
98,242
-0.00(-0.15%)
Oct 04, 2005
2.240
2.240
2.224
2.227
83,909
+0.00(+0.15%)
Oct 03, 2005
2.230
2.237
2.220
2.224
205,742
-0.01(-0.45%)
Sep 30, 2005
2.234
2.237
2.224
2.234
115,860
+0.00(+0.15%)
Sep 29, 2005
2.234
2.234
2.220
2.230
94,360
+0.00(+0.00%)
Sep 28, 2005
2.217
2.240
2.217
2.230
134,971
+0.01(+0.45%)
Sep 27, 2005
2.217
2.234
2.217
2.220
91,374
+0.00(+0.15%)
Sep 26, 2005
2.224
2.237
2.217
2.217
125,416
-0.01(-0.30%)
Sep 23, 2005
2.224
2.234
2.220
2.224
90,180
-0.01(-0.30%)
Sep 22, 2005
2.234
2.234
2.220
2.230
111,978
-0.00(-0.15%)
Sep 21, 2005
2.210
2.234
2.210
2.234
88,388
+0.02(+0.76%)
Sep 20, 2005
2.207
2.224
2.207
2.217
56,735
+0.01(+0.30%)
Sep 19, 2005
2.217
2.232
2.210
2.210
212,908
-0.01(-0.45%)
Sep 16, 2005
2.220
2.220
2.220
2.220
141,541
+0.00(+0.00%)
Sep 15, 2005
2.234
2.234
2.217
2.220
98,242
-0.00(-0.15%)
Sep 14, 2005
2.230
2.240
2.220
2.224
167,221
-0.01(-0.45%)
Sep 13, 2005
2.230
2.237
2.227
2.234
148,409
+0.00(+0.15%)
Sep 12, 2005
2.230
2.240
2.230
2.230
98,541
-0.01(-0.30%)
Sep 09, 2005
2.230
2.240
2.230
2.237
114,666
+0.00(+0.00%)
Sep 08, 2005
2.227
2.240
2.227
2.237
66,888
+0.01(+0.45%)
Sep 07, 2005
2.244
2.244
2.220
2.227
111,082
-0.01(-0.45%)
Sep 06, 2005
2.227
2.247
2.224
2.237
127,506
+0.00(+0.00%)
Sep 02, 2005
2.230
2.240
2.224
2.237
88,388
+0.01(+0.30%)
Sep 01, 2005
2.220
2.237
2.220
2.230
140,346
-0.00(-0.15%)
Aug 31, 2005
2.234
2.244
2.224
2.234
122,430
+0.01(+0.60%)
Aug 30, 2005
2.220
2.240
2.220
2.220
180,957
-0.00(-0.15%)
Aug 29, 2005
2.220
2.240
2.220
2.224
197,679
+0.00(+0.00%)
Aug 26, 2005
2.224
2.234
2.224
2.224
138,554
-0.00(-0.15%)
Aug 25, 2005
2.217
2.234
2.217
2.227
91,075
+0.01(+0.45%)
Aug 24, 2005
2.214
2.234
2.214
2.217
172,596
-0.01(-0.30%)
Aug 23, 2005
2.224
2.224
2.214
2.224
116,159
+0.00(+0.15%)
Aug 22, 2005
2.217
2.220
2.210
2.220
180,957
+0.01(+0.30%)
Aug 19, 2005
2.217
2.220
2.214
2.214
123,923
-0.01(-0.30%)
Aug 18, 2005
2.210
2.220
2.210
2.220
94,659
+0.01(+0.30%)
Aug 17, 2005
2.217
2.227
2.210
2.214
116,159
-0.01(-0.60%)
Aug 16, 2005
2.227
2.230
2.214
2.227
106,603
+0.01(+0.45%)
Aug 15, 2005
2.220
2.227
2.210
2.217
97,645
+0.00(+0.15%)
Aug 12, 2005
2.217
2.230
2.210
2.214
183,047
+0.00(+0.00%)
Aug 11, 2005
2.210
2.217
2.210
2.214
134,075
+0.00(+0.15%)
Aug 10, 2005
2.230
2.230
2.210
2.210
115,561
-0.01(-0.45%)
Aug 09, 2005
2.214
2.230
2.214
2.220
194,096
-0.00(-0.15%)
Aug 08, 2005
2.227
2.230
2.214
2.224
107,798
+0.01(+0.30%)
Aug 05, 2005
2.220
2.230
2.217
2.217
308,165
-0.01(-0.45%)
Aug 04, 2005
2.234
2.234
2.224
2.227
93,763
-0.00(-0.15%)
Aug 03, 2005
2.230
2.230
2.220
2.230
54,048
-0.00(-0.15%)
Aug 02, 2005
2.230
2.234
2.224
2.234
145,422
+0.00(+0.15%)
Aug 01, 2005
2.224
2.234
2.220
2.230
135,568
+0.01(+0.45%)
Jul 29, 2005
2.234
2.234
2.220
2.220
135,867
-0.01(-0.45%)
Jul 28, 2005
2.227
2.237
2.210
2.230
125,714
+0.01(+0.45%)
Jul 27, 2005
2.214
2.224
2.214
2.220
149,902
+0.00(+0.15%)
Jul 26, 2005
2.227
2.227
2.210
2.217
90,478
-0.01(-0.30%)
Jul 25, 2005
2.217
2.230
2.214
2.224
57,333
-0.00(-0.15%)
Jul 22, 2005
2.224
2.236
2.214
2.227
314,734
-0.01(-0.45%)
Jul 21, 2005
2.240
2.240
2.224
2.237
120,936
-0.00(-0.15%)
Jul 20, 2005
2.217
2.240
2.217
2.240
112,277
+0.00(+0.00%)
Jul 19, 2005
2.227
2.244
2.217
2.240
125,416
+0.00(+0.15%)
Jul 18, 2005
2.230
2.247
2.230
2.237
171,402
+0.01(+0.30%)
Jul 15, 2005
2.217
2.237
2.217
2.230
146,617
+0.00(+0.15%)
Jul 14, 2005
2.237
2.244
2.227
2.227
230,825
-0.01(-0.45%)
Jul 13, 2005
2.230
2.244
2.227
2.237
226,047
+0.00(+0.15%)
Jul 12, 2005
2.227
2.237
2.227
2.234
142,735
+0.01(+0.30%)
Jul 11, 2005
2.234
2.240
2.227
2.227
100,034
-0.01(-0.45%)
Jul 08, 2005
2.224
2.244
2.224
2.237
74,951
+0.00(+0.00%)
Jul 07, 2005
2.247
2.247
2.234
2.237
119,145
-0.00(-0.15%)
Jul 06, 2005
2.240
2.244
2.227
2.240
52,853
+0.00(+0.00%)
Jul 05, 2005
2.234
2.244
2.230
2.240
91,075
+0.01(+0.45%)
Jul 01, 2005
2.230
2.234
2.227
2.230
94,957
-0.00(-0.15%)
Jun 30, 2005
2.227
2.240
2.227
2.234
155,277
+0.00(+0.15%)
Jun 29, 2005
2.230
2.240
2.224
2.230
123,923
+0.01(+0.30%)
Jun 28, 2005
2.227
2.237
2.224
2.224
136,166
-0.01(-0.45%)
Jun 27, 2005
2.214
2.234
2.214
2.234
189,318
+0.02(+0.76%)
Jun 24, 2005
2.204
2.224
2.204
2.217
213,804
+0.01(+0.30%)
Jun 23, 2005
2.217
2.220
2.210
2.210
177,971
+0.00(+0.00%)
Jun 22, 2005
2.207
2.220
2.207
2.210
210,519
+0.01(+0.30%)
Jun 21, 2005
2.204
2.210
2.197
2.204
364,303
+0.00(+0.15%)
Jun 20, 2005
2.210
2.210
2.197
2.200
168,714
-0.01(-0.60%)
Jun 17, 2005
2.217
2.220
2.204
2.214
220,971
-0.00(-0.15%)
Jun 16, 2005
2.204
2.217
2.204
2.217
80,326
+0.00(+0.00%)
Jun 15, 2005
2.220
2.220
2.197
2.217
239,783
+0.01(+0.61%)
Jun 14, 2005
2.204
2.224
2.190
2.204
409,393
+0.01(+0.30%)
Jun 13, 2005
2.217
2.224
2.197
2.197
249,637
-0.03(-1.35%)
Jun 10, 2005
2.210
2.233
2.210
2.227
62,409
-0.00(-0.15%)
Jun 09, 2005
2.234
2.240
2.227
2.230
152,888
-0.01(-0.60%)
Jun 08, 2005
2.254
2.254
2.244
2.244
169,908
-0.01(-0.30%)
Jun 07, 2005
2.247
2.257
2.244
2.250
119,742
-0.00(-0.15%)
Jun 06, 2005
2.247
2.254
2.240
2.254
132,881
+0.00(+0.00%)
Jun 03, 2005
2.247
2.257
2.247
2.254
154,082
+0.00(+0.14%)
Jun 02, 2005
2.244
2.254
2.237
2.251
221,269
+0.00(+0.01%)
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.