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
)
3.043
-0.007 (-0.23%)
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 13, 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, 2007
2.241
2.251
2.237
2.247
216,760
+0.00(+0.15%)
May 30, 2007
2.237
2.251
2.237
2.244
150,179
+0.00(+0.00%)
May 29, 2007
2.244
2.257
2.244
2.244
133,161
-0.00(-0.15%)
May 25, 2007
2.241
2.247
2.241
2.247
108,081
+0.01(+0.30%)
May 24, 2007
2.254
2.254
2.241
2.241
190,785
-0.01(-0.59%)
May 23, 2007
2.247
2.261
2.244
2.254
519,210
+0.01(+0.45%)
May 22, 2007
2.247
2.251
2.244
2.244
297,075
+0.00(+0.00%)
May 21, 2007
2.244
2.254
2.241
2.244
212,580
+0.00(+0.00%)
May 18, 2007
2.251
2.261
2.244
2.244
263,038
-0.01(-0.45%)
May 17, 2007
2.257
2.261
2.251
2.254
139,431
+0.00(+0.00%)
May 16, 2007
2.247
2.257
2.244
2.254
149,284
+0.01(+0.30%)
May 15, 2007
2.247
2.254
2.244
2.247
279,758
+0.00(+0.00%)
May 14, 2007
2.254
2.261
2.237
2.247
384,854
-0.01(-0.59%)
May 11, 2007
2.254
2.261
2.254
2.261
180,036
+0.01(+0.30%)
May 10, 2007
2.254
2.264
2.251
2.254
224,523
+0.00(+0.00%)
May 09, 2007
2.261
2.261
2.247
2.254
234,077
-0.01(-0.59%)
May 08, 2007
2.264
2.271
2.264
2.267
171,079
+0.00(+0.15%)
May 07, 2007
2.264
2.267
2.261
2.264
323,946
+0.00(+0.00%)
May 04, 2007
2.257
2.267
2.257
2.264
214,969
+0.01(+0.30%)
May 03, 2007
2.254
2.264
2.254
2.257
301,553
+0.00(+0.00%)
May 02, 2007
2.254
2.264
2.254
2.257
433,521
+0.00(+0.00%)
May 01, 2007
2.251
2.261
2.247
2.257
141,819
+0.01(+0.30%)
Apr 30, 2007
2.241
2.257
2.241
2.251
105,096
+0.01(+0.45%)
Apr 27, 2007
2.247
2.257
2.241
2.241
50,756
+0.00(+0.00%)
Apr 26, 2007
2.247
2.247
2.241
2.241
138,535
-0.02(-0.74%)
Apr 25, 2007
2.241
2.261
2.237
2.257
821,659
+0.01(+0.60%)
Apr 24, 2007
2.237
2.251
2.237
2.244
359,774
+0.01(+0.45%)
Apr 23, 2007
2.234
2.257
2.234
2.234
237,660
-0.01(-0.30%)
Apr 20, 2007
2.231
2.264
2.231
2.241
377,987
+0.01(+0.30%)
Apr 19, 2007
2.231
2.241
2.231
2.234
145,104
+0.00(+0.15%)
Apr 18, 2007
2.227
2.241
2.227
2.231
103,006
-0.01(-0.30%)
Apr 17, 2007
2.231
2.237
2.221
2.237
205,116
+0.01(+0.30%)
Apr 16, 2007
2.241
2.251
2.231
2.231
97,333
-0.01(-0.45%)
Apr 13, 2007
2.231
2.241
2.231
2.241
98,527
+0.01(+0.45%)
Apr 12, 2007
2.217
2.234
2.217
2.231
100,318
+0.01(+0.61%)
Apr 11, 2007
2.224
2.227
2.217
2.217
400,081
+0.00(+0.00%)
Apr 10, 2007
2.227
2.231
2.217
2.217
202,429
-0.01(-0.60%)
Apr 09, 2007
2.234
2.244
2.231
2.231
625,202
-0.01(-0.30%)
Apr 05, 2007
2.234
2.247
2.234
2.237
173,766
+0.00(+0.00%)
Apr 04, 2007
2.247
2.247
2.237
2.237
279,459
-0.01(-0.60%)
Apr 03, 2007
2.234
2.284
2.234
2.251
392,318
+0.01(+0.30%)
Apr 02, 2007
2.244
2.244
2.234
2.244
157,345
+0.01(+0.42%)
Mar 30, 2007
2.231
2.244
2.231
2.235
336,187
-0.01(-0.42%)
Mar 29, 2007
2.231
2.244
2.231
2.244
910,334
+0.01(+0.30%)
Mar 28, 2007
2.227
2.244
2.221
2.237
639,831
+0.00(+0.15%)
Mar 27, 2007
2.231
2.244
2.227
2.234
1,053,348
-0.01(-0.30%)
Mar 26, 2007
2.227
2.244
2.227
2.241
442,179
+0.00(+0.00%)
Mar 23, 2007
2.227
2.241
2.221
2.241
229,300
+0.00(+0.15%)
Mar 22, 2007
2.227
2.241
2.227
2.237
234,973
+0.00(+0.15%)
Mar 21, 2007
2.227
2.241
2.224
2.234
210,789
-0.00(-0.15%)
Mar 20, 2007
2.224
2.241
2.224
2.237
137,042
+0.02(+0.75%)
Mar 19, 2007
2.227
2.244
2.221
2.221
283,042
-0.01(-0.45%)
Mar 16, 2007
2.224
2.244
2.224
2.231
217,059
+0.00(+0.00%)
Mar 15, 2007
2.217
2.237
2.217
2.231
1,097,238
+0.01(+0.45%)
Mar 14, 2007
2.214
2.227
2.214
2.221
719,251
-0.00(-0.15%)
Mar 13, 2007
2.221
2.227
2.214
2.224
164,212
+0.00(+0.15%)
Mar 12, 2007
2.214
2.221
2.211
2.221
435,909
+0.01(+0.61%)
Mar 09, 2007
2.217
2.217
2.207
2.207
159,136
-0.02(-0.90%)
Mar 08, 2007
2.211
2.227
2.211
2.227
185,410
+0.01(+0.61%)
Mar 07, 2007
2.214
2.224
2.207
2.214
564,592
+0.00(+0.00%)
Mar 06, 2007
2.211
2.224
2.207
2.214
503,386
+0.00(+0.15%)
Mar 05, 2007
2.214
2.224
2.207
2.211
122,114
-0.01(-0.30%)
Mar 02, 2007
2.204
2.224
2.204
2.217
120,621
+0.00(+0.15%)
Mar 01, 2007
2.204
2.224
2.204
2.214
117,934
+0.00(+0.00%)
Feb 28, 2007
2.204
2.221
2.204
2.214
58,817
-0.00(-0.12%)
Feb 27, 2007
2.190
2.217
2.190
2.217
116,740
+0.02(+0.73%)
Feb 26, 2007
2.204
2.207
2.197
2.200
168,989
-0.00(-0.15%)
Feb 23, 2007
2.187
2.211
2.187
2.204
289,909
+0.01(+0.30%)
Feb 22, 2007
2.197
2.197
2.184
2.197
316,780
+0.00(+0.15%)
Feb 21, 2007
2.187
2.197
2.179
2.194
251,394
+0.02(+0.92%)
Feb 20, 2007
2.170
2.197
2.170
2.174
334,993
-0.01(-0.61%)
Feb 16, 2007
2.187
2.194
2.177
2.187
139,729
+0.01(+0.46%)
Feb 15, 2007
2.170
2.187
2.170
2.177
112,560
+0.00(+0.00%)
Feb 14, 2007
2.177
2.184
2.170
2.177
109,275
+0.00(+0.00%)
Feb 13, 2007
2.170
2.184
2.167
2.177
82,957
+0.00(+0.15%)
Feb 12, 2007
2.170
2.180
2.170
2.174
157,644
+0.00(+0.15%)
Feb 09, 2007
2.180
2.184
2.167
2.170
148,985
-0.02(-0.92%)
Feb 08, 2007
2.184
2.194
2.184
2.190
174,961
+0.01(+0.31%)
Feb 07, 2007
2.187
2.197
2.184
2.184
187,202
-0.00(-0.15%)
Feb 06, 2007
2.184
2.197
2.180
2.187
259,157
+0.00(+0.00%)
Feb 05, 2007
2.190
2.194
2.180
2.187
165,705
-0.00(-0.15%)
Feb 02, 2007
2.184
2.194
2.180
2.190
143,909
+0.00(+0.15%)
Feb 01, 2007
2.180
2.194
2.180
2.187
145,104
+0.01(+0.31%)
Jan 31, 2007
2.184
2.184
2.170
2.180
678,048
+0.01(+0.31%)
Jan 30, 2007
2.180
2.187
2.174
2.174
761,349
-0.01(-0.61%)
Jan 29, 2007
2.184
2.187
2.177
2.187
267,815
+0.00(+0.15%)
Jan 26, 2007
2.180
2.187
2.177
2.184
583,402
+0.00(+0.00%)
Jan 25, 2007
2.194
2.194
2.184
2.184
162,719
+0.00(+0.00%)
Jan 24, 2007
2.190
2.190
2.180
2.184
313,795
-0.01(-0.31%)
Jan 23, 2007
2.187
2.194
2.184
2.190
100,020
+0.00(+0.15%)
Jan 22, 2007
2.187
2.194
2.180
2.187
79,419
-0.00(-0.15%)
Jan 19, 2007
2.184
2.194
2.184
2.190
169,885
+0.01(+0.31%)
Jan 18, 2007
2.184
2.190
2.184
2.184
148,089
+0.00(+0.00%)
Jan 17, 2007
2.187
2.194
2.184
2.184
153,464
+0.00(+0.00%)
Jan 16, 2007
2.190
2.194
2.184
2.184
128,682
-0.00(-0.15%)
Jan 12, 2007
2.187
2.194
2.187
2.187
104,200
+0.00(+0.00%)
Jan 11, 2007
2.184
2.194
2.180
2.187
52,249
+0.00(+0.15%)
Jan 10, 2007
2.184
2.194
2.184
2.184
67,775
-0.01(-0.61%)
Jan 09, 2007
2.187
2.207
2.187
2.197
121,815
+0.00(+0.14%)
Jan 08, 2007
2.204
2.207
2.190
2.194
116,441
-0.00(-0.13%)
Jan 05, 2007
2.187
2.200
2.187
2.197
137,341
-0.00(-0.16%)
Jan 04, 2007
2.200
2.207
2.184
2.200
204,519
+0.00(+0.00%)
Jan 03, 2007
2.190
2.200
2.170
2.200
184,813
+0.02(+0.77%)
Dec 29, 2006
2.180
2.190
2.167
2.184
181,828
+0.00(+0.15%)
Dec 28, 2006
2.197
2.200
2.167
2.180
122,114
-0.01(-0.46%)
Dec 27, 2006
2.184
2.200
2.184
2.190
46,278
-0.00(-0.15%)
Dec 26, 2006
2.187
2.197
2.184
2.194
95,243
+0.01(+0.46%)
Dec 22, 2006
2.184
2.194
2.184
2.184
87,181
+0.00(+0.00%)
Dec 21, 2006
2.180
2.187
2.174
2.184
157,644
+0.00(+0.15%)
Dec 20, 2006
2.180
2.190
2.177
2.180
119,128
-0.00(-0.15%)
Dec 19, 2006
2.180
2.190
2.177
2.184
74,044
+0.00(+0.15%)
Dec 18, 2006
2.177
2.194
2.177
2.180
197,055
-0.01(-0.46%)
Dec 15, 2006
2.194
2.204
2.190
2.190
157,942
-0.00(-0.15%)
Dec 14, 2006
2.204
2.207
2.190
2.194
98,826
-0.01(-0.30%)
Dec 13, 2006
2.207
2.211
2.194
2.200
106,588
-0.02(-0.76%)
Dec 12, 2006
2.211
2.217
2.207
2.217
73,149
+0.00(+0.15%)
Dec 11, 2006
2.211
2.217
2.207
2.214
86,584
-0.00(-0.15%)
Dec 08, 2006
2.207
2.221
2.207
2.217
82,404
+0.01(+0.30%)
Dec 07, 2006
2.207
2.217
2.207
2.211
108,380
-0.01(-0.30%)
Dec 06, 2006
2.214
2.221
2.211
2.217
312,302
+0.00(+0.15%)
Dec 05, 2006
2.214
2.224
2.207
2.214
202,130
-0.01(-0.60%)
Dec 04, 2006
2.211
2.227
2.211
2.227
93,750
+0.01(+0.45%)
Dec 01, 2006
2.221
2.231
2.211
2.217
187,500
+0.01(+0.30%)
Nov 30, 2006
2.204
2.211
2.192
2.211
147,791
+0.01(+0.30%)
Nov 29, 2006
2.190
2.207
2.190
2.204
180,036
+0.00(+0.00%)
Nov 28, 2006
2.180
2.211
2.180
2.204
246,617
+0.01(+0.61%)
Nov 27, 2006
2.197
2.197
2.184
2.190
358,281
-0.01(-0.46%)
Nov 24, 2006
2.177
2.207
2.175
2.200
86,883
+0.01(+0.46%)
Nov 22, 2006
2.184
2.194
2.174
2.190
182,126
+0.01(+0.62%)
Nov 21, 2006
2.170
2.184
2.167
2.177
315,885
+0.00(+0.00%)
Nov 20, 2006
2.167
2.184
2.167
2.177
86,883
+0.00(+0.15%)
Nov 17, 2006
2.160
2.174
2.160
2.174
117,635
+0.00(+0.15%)
Nov 16, 2006
2.160
2.174
2.160
2.170
195,562
+0.01(+0.31%)
Nov 15, 2006
2.164
2.170
2.160
2.164
90,466
-0.01(-0.31%)
Nov 14, 2006
2.160
2.170
2.160
2.170
206,310
+0.00(+0.15%)
Nov 13, 2006
2.160
2.167
2.157
2.167
345,742
+0.00(+0.00%)
Nov 10, 2006
2.150
2.170
2.150
2.167
140,625
+0.01(+0.31%)
Nov 09, 2006
2.160
2.164
2.147
2.160
161,226
-0.00(-0.15%)
Nov 08, 2006
2.160
2.170
2.157
2.164
192,576
-0.01(-0.46%)
Nov 07, 2006
2.160
2.174
2.160
2.174
88,973
+0.01(+0.62%)
Nov 06, 2006
2.157
2.170
2.157
2.160
114,053
+0.00(+0.16%)
Nov 03, 2006
2.160
2.164
2.154
2.157
269,010
-0.01(-0.46%)
Nov 02, 2006
2.167
2.174
2.164
2.167
435,014
+0.00(+0.15%)
Nov 01, 2006
2.170
2.174
2.157
2.164
338,576
-0.00(-0.15%)
Oct 31, 2006
2.157
2.170
2.154
2.167
187,202
+0.01(+0.47%)
Oct 30, 2006
2.160
2.164
2.157
2.157
206,310
-0.00(-0.16%)
Oct 27, 2006
2.174
2.174
2.157
2.160
183,320
-0.00(-0.15%)
Oct 26, 2006
2.164
2.170
2.157
2.164
137,639
+0.00(+0.16%)
Oct 25, 2006
2.160
2.170
2.157
2.160
199,742
-0.00(-0.15%)
Oct 24, 2006
2.150
2.170
2.150
2.164
237,958
+0.01(+0.47%)
Oct 23, 2006
2.174
2.177
2.150
2.154
106,290
-0.01(-0.46%)
Oct 20, 2006
2.164
2.177
2.157
2.164
40,008
+0.00(+0.16%)
Oct 19, 2006
2.150
2.164
2.150
2.160
98,826
+0.01(+0.31%)
Oct 18, 2006
2.154
2.160
2.150
2.154
111,664
-0.00(-0.16%)
Oct 17, 2006
2.164
2.167
2.154
2.157
105,096
-0.01(-0.31%)
Oct 16, 2006
2.164
2.167
2.154
2.164
79,419
+0.01(+0.31%)
Oct 13, 2006
2.164
2.164
2.150
2.157
102,110
-0.01(-0.31%)
Oct 12, 2006
2.150
2.164
2.147
2.164
128,981
+0.02(+0.78%)
Oct 11, 2006
2.150
2.160
2.147
2.147
115,844
-0.01(-0.31%)
Oct 10, 2006
2.157
2.164
2.147
2.154
82,106
-0.01(-0.46%)
Oct 09, 2006
2.164
2.174
2.157
2.164
194,367
-0.00(-0.15%)
Oct 06, 2006
2.177
2.187
2.160
2.167
112,261
-0.00(-0.15%)
Oct 05, 2006
2.170
2.180
2.167
2.170
118,233
-0.00(-0.15%)
Oct 04, 2006
2.174
2.187
2.174
2.174
265,128
+0.00(+0.00%)
Oct 03, 2006
2.174
2.194
2.174
2.174
124,502
+0.00(+0.00%)
Oct 02, 2006
2.174
2.187
2.170
2.174
183,320
-0.00(-0.15%)
Sep 29, 2006
2.170
2.184
2.170
2.177
98,826
+0.00(+0.00%)
Sep 28, 2006
2.184
2.187
2.170
2.177
69,566
+0.00(+0.00%)
Sep 27, 2006
2.170
2.187
2.170
2.177
90,466
-0.01(-0.31%)
Sep 26, 2006
2.177
2.187
2.174
2.184
677,451
+0.01(+0.46%)
Sep 25, 2006
2.174
2.177
2.164
2.174
258,858
+0.01(+0.46%)
Sep 22, 2006
2.174
2.177
2.164
2.164
168,989
-0.00(-0.15%)
Sep 21, 2006
2.157
2.177
2.157
2.167
82,404
+0.01(+0.47%)
Sep 20, 2006
2.157
2.174
2.154
2.157
100,318
-0.01(-0.46%)
Sep 19, 2006
2.160
2.167
2.154
2.167
94,049
+0.00(+0.00%)
Sep 18, 2006
2.150
2.170
2.147
2.167
163,913
+0.00(+0.15%)
Sep 15, 2006
2.167
2.174
2.164
2.164
70,462
-0.00(-0.15%)
Sep 14, 2006
2.167
2.187
2.164
2.167
95,840
-0.01(-0.31%)
Sep 13, 2006
2.170
2.177
2.164
2.174
130,772
+0.01(+0.46%)
Sep 12, 2006
2.157
2.167
2.157
2.164
72,253
-0.00(-0.15%)
Sep 11, 2006
2.160
2.174
2.157
2.167
102,110
-0.00(-0.15%)
Sep 08, 2006
2.170
2.170
2.164
2.170
117,038
+0.01(+0.47%)
Sep 07, 2006
2.160
2.190
2.154
2.160
256,768
+0.01(+0.31%)
Sep 06, 2006
2.164
2.170
2.154
2.154
172,572
-0.02(-0.77%)
Sep 05, 2006
2.184
2.194
2.170
2.170
133,161
-0.02(-1.07%)
Sep 01, 2006
2.180
2.194
2.180
2.194
123,905
+0.01(+0.61%)
Aug 31, 2006
2.187
2.187
2.177
2.180
57,026
-0.01(-0.31%)
Aug 30, 2006
2.184
2.190
2.167
2.187
68,372
+0.01(+0.31%)
Aug 29, 2006
2.160
2.184
2.160
2.180
111,963
+0.02(+0.77%)
Aug 28, 2006
2.170
2.180
2.160
2.164
566,981
-0.01(-0.62%)
Aug 25, 2006
2.180
2.187
2.170
2.177
111,664
-0.01(-0.31%)
Aug 24, 2006
2.160
2.184
2.160
2.184
133,758
+0.01(+0.62%)
Aug 23, 2006
2.160
2.177
2.154
2.170
168,093
+0.00(+0.00%)
Aug 22, 2006
2.160
2.207
2.157
2.170
195,263
-0.00(-0.15%)
Aug 21, 2006
2.160
2.177
2.154
2.174
244,825
+0.01(+0.31%)
Aug 18, 2006
2.154
2.167
2.151
2.167
216,462
+0.01(+0.47%)
Aug 17, 2006
2.144
2.167
2.144
2.157
166,899
+0.00(+0.16%)
Aug 16, 2006
2.150
2.160
2.147
2.154
159,734
+0.00(+0.16%)
Aug 15, 2006
2.144
2.163
2.144
2.150
113,455
-0.01(-0.34%)
Aug 14, 2006
2.157
2.167
2.137
2.158
117,038
+0.01(+0.66%)
Aug 11, 2006
2.140
2.160
2.137
2.144
209,893
-0.00(-0.16%)
Aug 10, 2006
2.134
2.160
2.134
2.147
211,684
+0.01(+0.31%)
Aug 09, 2006
2.127
2.144
2.127
2.140
98,527
+0.00(+0.16%)
Aug 08, 2006
2.134
2.147
2.123
2.137
154,359
+0.01(+0.47%)
Aug 07, 2006
2.127
2.144
2.123
2.127
212,879
-0.01(-0.47%)
Aug 04, 2006
2.120
2.137
2.117
2.137
166,601
+0.01(+0.63%)
Aug 03, 2006
2.113
2.134
2.113
2.123
144,805
-0.00(-0.04%)
Aug 02, 2006
2.120
2.134
2.113
2.124
282,744
-0.02(-0.74%)
Aug 01, 2006
2.110
2.140
2.110
2.140
127,488
+0.02(+0.95%)
Jul 31, 2006
2.113
2.120
2.107
2.120
1,288,322
+0.01(+0.32%)
Jul 28, 2006
2.117
2.120
2.103
2.113
71,357
+0.00(+0.16%)
Jul 27, 2006
2.100
2.120
2.100
2.110
108,977
+0.00(+0.16%)
Jul 26, 2006
2.120
2.123
2.107
2.107
102,408
-0.01(-0.63%)
Jul 25, 2006
2.107
2.123
2.103
2.120
68,670
+0.00(+0.00%)
Jul 24, 2006
2.103
2.140
2.103
2.120
129,280
+0.02(+0.80%)
Jul 21, 2006
2.097
2.110
2.097
2.103
79,717
-0.01(-0.32%)
Jul 20, 2006
2.090
2.110
2.090
2.110
116,441
+0.01(+0.64%)
Jul 19, 2006
2.087
2.097
2.087
2.097
177,648
+0.01(+0.32%)
Jul 18, 2006
2.093
2.097
2.087
2.090
374,703
+0.00(+0.00%)
Jul 17, 2006
2.097
2.097
2.090
2.090
334,695
-0.00(-0.16%)
Jul 14, 2006
2.083
2.093
2.083
2.093
924,068
+0.00(+0.16%)
Jul 13, 2006
2.090
2.097
2.085
2.090
229,897
+0.00(+0.00%)
Jul 12, 2006
2.087
2.097
2.080
2.090
102,408
+0.00(+0.00%)
Jul 11, 2006
2.083
2.097
2.083
2.090
131,668
-0.01(-0.48%)
Jul 10, 2006
2.090
2.100
2.090
2.100
188,396
+0.00(+0.16%)
Jul 07, 2006
2.097
2.107
2.093
2.097
75,537
+0.00(+0.16%)
Jul 06, 2006
2.090
2.107
2.090
2.093
107,186
-0.00(-0.16%)
Jul 05, 2006
2.113
2.113
2.083
2.097
74,044
-0.01(-0.32%)
Jul 03, 2006
2.090
2.113
2.090
2.103
126,891
+0.00(+0.00%)
Jun 30, 2006
2.097
2.103
2.087
2.103
94,347
+0.02(+0.80%)
Jun 29, 2006
2.093
2.100
2.083
2.087
186,903
-0.01(-0.64%)
Jun 28, 2006
2.107
2.113
2.100
2.100
108,380
-0.00(-0.16%)
Jun 27, 2006
2.103
2.110
2.093
2.103
134,355
+0.00(+0.16%)
Jun 26, 2006
2.107
2.110
2.100
2.100
110,171
-0.01(-0.48%)
Jun 23, 2006
2.113
2.127
2.100
2.110
77,627
+0.01(+0.32%)
Jun 22, 2006
2.110
2.117
2.097
2.103
173,766
-0.01(-0.32%)
Jun 21, 2006
2.103
2.120
2.097
2.110
97,930
+0.00(+0.16%)
Jun 20, 2006
2.113
2.113
2.097
2.107
99,423
+0.00(+0.00%)
Jun 19, 2006
2.100
2.117
2.100
2.107
95,840
+0.01(+0.32%)
Jun 16, 2006
2.097
2.110
2.097
2.100
93,153
+0.00(+0.16%)
Jun 15, 2006
2.097
2.117
2.097
2.097
121,218
-0.01(-0.64%)
Jun 14, 2006
2.097
2.117
2.097
2.110
80,912
+0.01(+0.64%)
Jun 13, 2006
2.093
2.110
2.093
2.097
188,695
-0.01(-0.32%)
Jun 12, 2006
2.093
2.120
2.093
2.103
95,840
-0.01(-0.32%)
Jun 09, 2006
2.107
2.113
2.100
2.110
79,419
+0.00(+0.00%)
Jun 08, 2006
2.100
2.120
2.100
2.110
102,408
-0.01(-0.32%)
Jun 07, 2006
2.110
2.117
2.110
2.117
541,005
+0.00(+0.16%)
Jun 06, 2006
2.117
2.120
2.110
2.113
171,079
+0.00(+0.16%)
Jun 05, 2006
2.120
2.130
2.110
2.110
103,304
-0.02(-0.79%)
Jun 02, 2006
2.113
2.127
2.107
2.127
135,848
+0.02(+0.79%)
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.