Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 2.344 2.348 2.334 2.337 219,773 -0.02(-0.85%)
May 29, 2008 2.408 2.418 2.344 2.358 223,852 -0.04(-1.81%)
May 28, 2008 2.411 2.428 2.381 2.401 351,899 -0.05(-2.18%)
May 27, 2008 2.368 2.461 2.351 2.455 557,626 +0.08(+3.53%)
May 26, 2008 2.341 2.371 2.341 2.371 0 +0.00(+0.00%)
May 23, 2008 2.341 2.371 2.341 2.371 168,693 +0.01(+0.28%)
May 22, 2008 2.364 2.378 2.331 2.364 232,933 -0.02(-0.70%)
May 21, 2008 2.337 2.381 2.337 2.381 528,602 +0.04(+1.86%)
May 20, 2008 2.337 2.337 2.317 2.337 124,045 -0.00(-0.14%)
May 19, 2008 2.337 2.341 2.327 2.341 654,922 -0.00(-0.14%)
May 16, 2008 2.317 2.344 2.317 2.344 375,755 +0.02(+0.72%)
May 15, 2008 2.311 2.327 2.307 2.327 151,398 +0.01(+0.58%)
May 14, 2008 2.321 2.331 2.314 2.314 203,786 +0.00(+0.00%)
May 13, 2008 2.317 2.337 2.304 2.314 256,437 -0.01(-0.43%)
May 12, 2008 2.337 2.337 2.317 2.324 136,249 +0.00(+0.00%)
May 09, 2008 2.294 2.344 2.294 2.324 200,220 -0.00(-0.14%)
May 08, 2008 2.327 2.341 2.317 2.327 192,343 -0.02(-0.71%)
May 07, 2008 2.341 2.344 2.327 2.344 137,166 +0.00(+0.14%)
May 06, 2008 2.337 2.344 2.327 2.341 279,032 +0.01(+0.58%)
May 05, 2008 2.348 2.351 2.311 2.327 253,095 -0.01(-0.43%)
May 02, 2008 2.344 2.358 2.334 2.337 238,063 -0.01(-0.57%)
May 01, 2008 2.337 2.371 2.327 2.351 390,369 +0.01(+0.57%)
Apr 30, 2008 2.327 2.341 2.324 2.337 211,254 +0.02(+0.87%)
Apr 29, 2008 2.317 2.348 2.314 2.317 702,784 -0.01(-0.29%)
Apr 28, 2008 2.331 2.337 2.324 2.324 177,347 +0.00(+0.00%)
Apr 25, 2008 2.331 2.341 2.304 2.324 283,765 -0.01(-0.29%)
Apr 24, 2008 2.317 2.331 2.311 2.331 322,026 +0.02(+1.02%)
Apr 23, 2008 2.314 2.327 2.304 2.307 182,961 +0.00(+0.15%)
Apr 22, 2008 2.314 2.321 2.304 2.304 129,981 -0.00(-0.15%)
Apr 21, 2008 2.314 2.321 2.307 2.307 154,793 +0.00(+0.15%)
Apr 18, 2008 2.327 2.334 2.304 2.304 160,374 -0.01(-0.43%)
Apr 17, 2008 2.314 2.327 2.304 2.314 197,694 -0.01(-0.43%)
Apr 16, 2008 2.311 2.337 2.311 2.324 139,280 +0.01(+0.58%)
Apr 15, 2008 2.304 2.317 2.301 2.311 204,556 -0.01(-0.29%)
Apr 14, 2008 2.311 2.324 2.297 2.317 196,389 -0.00(-0.14%)
Apr 11, 2008 2.301 2.321 2.301 2.321 172,381 +0.01(+0.58%)
Apr 10, 2008 2.304 2.310 2.294 2.307 192,307 -0.00(-0.14%)
Apr 09, 2008 2.311 2.314 2.294 2.311 137,539 -0.01(-0.58%)
Apr 08, 2008 2.307 2.324 2.301 2.324 213,804 +0.02(+1.02%)
Apr 07, 2008 2.287 2.307 2.284 2.301 267,554 +0.03(+1.33%)
Apr 04, 2008 2.260 2.294 2.260 2.271 102,124 +0.02(+0.74%)
Apr 03, 2008 2.257 2.274 2.250 2.254 139,686 +0.00(+0.15%)
Apr 02, 2008 2.254 2.264 2.244 2.250 141,373 -0.01(-0.59%)
Apr 01, 2008 2.297 2.311 2.264 2.264 372,664 -0.02(-0.73%)
Mar 31, 2008 2.294 2.294 2.281 2.281 127,183 -0.01(-0.44%)
Mar 28, 2008 2.294 2.301 2.277 2.291 114,068 +0.01(+0.29%)
Mar 27, 2008 2.301 2.301 2.274 2.284 185,382 +0.00(+0.00%)
Mar 26, 2008 2.297 2.307 2.262 2.284 302,530 +0.02(+0.74%)
Mar 25, 2008 2.281 2.287 2.250 2.267 217,686 +0.01(+0.59%)
Mar 24, 2008 2.250 2.267 2.247 2.254 145,369 -0.01(-0.30%)
Mar 21, 2008 2.250 2.260 2.240 2.260 155,426 +0.00(+0.00%)
Mar 20, 2008 2.250 2.260 2.240 2.260 155,426 +0.01(+0.60%)
Mar 19, 2008 2.227 2.260 2.207 2.247 421,039 +0.02(+0.75%)
Mar 18, 2008 2.217 2.244 2.217 2.230 487,734 +0.02(+0.91%)
Mar 17, 2008 2.227 2.240 2.190 2.210 186,696 -0.03(-1.20%)
Mar 14, 2008 2.244 2.257 2.230 2.237 137,659 +0.00(+0.15%)
Mar 13, 2008 2.260 2.271 2.227 2.234 307,376 -0.03(-1.33%)
Mar 12, 2008 2.250 2.277 2.230 2.264 364,751 -0.02(-0.78%)
Mar 11, 2008 2.311 2.311 2.250 2.282 178,270 -0.04(-1.55%)
Mar 10, 2008 2.311 2.317 2.260 2.317 193,947 +0.01(+0.29%)
Mar 07, 2008 2.314 2.331 2.311 2.311 120,100 -0.00(-0.14%)
Mar 06, 2008 2.331 2.334 2.303 2.314 155,187 -0.00(-0.14%)
Mar 05, 2008 2.341 2.358 2.311 2.317 123,176 -0.02(-0.86%)
Mar 04, 2008 2.277 2.351 2.277 2.337 241,291 +0.03(+1.16%)
Mar 03, 2008 2.358 2.358 2.294 2.311 216,695 -0.03(-1.43%)
Feb 29, 2008 2.334 2.358 2.314 2.344 252,029 -0.01(-0.28%)
Feb 28, 2008 2.327 2.351 2.327 2.351 99,735 +0.01(+0.57%)
Feb 27, 2008 2.327 2.337 2.324 2.337 371,171 +0.01(+0.58%)
Feb 26, 2008 2.291 2.327 2.291 2.324 190,811 +0.03(+1.17%)
Feb 25, 2008 2.284 2.301 2.272 2.297 178,867 +0.04(+1.78%)
Feb 22, 2008 2.260 2.274 2.244 2.257 248,365 +0.02(+0.90%)
Feb 21, 2008 2.257 2.274 2.234 2.237 239,783 +0.01(+0.30%)
Feb 20, 2008 2.227 2.277 2.227 2.230 281,753 +0.00(+0.00%)
Feb 19, 2008 2.341 2.341 2.193 2.230 875,455 -0.11(-4.58%)
Feb 18, 2008 2.351 2.351 2.311 2.337 0 +0.00(+0.00%)
Feb 15, 2008 2.351 2.351 2.311 2.337 454,923 +0.00(+0.14%)
Feb 14, 2008 2.348 2.361 2.311 2.334 321,952 -0.01(-0.57%)
Feb 13, 2008 2.344 2.374 2.327 2.348 247,714 +0.01(+0.43%)
Feb 12, 2008 2.358 2.371 2.327 2.337 357,731 -0.02(-0.85%)
Feb 11, 2008 2.344 2.361 2.344 2.358 289,976 -0.01(-0.57%)
Feb 08, 2008 2.361 2.371 2.341 2.371 281,812 +0.02(+1.00%)
Feb 07, 2008 2.348 2.374 2.341 2.348 387,455 +0.00(+0.14%)
Feb 06, 2008 2.354 2.354 2.337 2.344 293,297 +0.00(+0.14%)
Feb 05, 2008 2.351 2.361 2.337 2.341 358,979 -0.01(-0.43%)
Feb 04, 2008 2.348 2.354 2.334 2.351 331,292 +0.01(+0.29%)
Feb 01, 2008 2.337 2.374 2.337 2.344 356,987 +0.00(+0.14%)
Jan 31, 2008 2.341 2.348 2.334 2.341 334,741 +0.01(+0.43%)
Jan 30, 2008 2.337 2.341 2.328 2.331 250,605 -0.00(-0.14%)
Jan 29, 2008 2.364 2.364 2.321 2.334 628,934 -0.01(-0.29%)
Jan 28, 2008 2.344 2.348 2.334 2.341 349,077 -0.00(-0.14%)
Jan 25, 2008 2.351 2.374 2.324 2.344 444,367 -0.01(-0.43%)
Jan 24, 2008 2.348 2.361 2.331 2.354 473,872 +0.01(+0.43%)
Jan 23, 2008 2.277 2.351 2.277 2.344 723,020 +0.02(+1.01%)
Jan 22, 2008 2.327 2.361 2.284 2.321 515,334 -0.00(-0.14%)
Jan 21, 2008 2.341 2.404 2.324 2.324 0 +0.00(+0.00%)
Jan 18, 2008 2.341 2.404 2.324 2.324 465,926 -0.01(-0.29%)
Jan 17, 2008 2.341 2.344 2.301 2.331 435,146 +0.01(+0.58%)
Jan 16, 2008 2.327 2.344 2.311 2.317 1,178,612 -0.01(-0.29%)
Jan 15, 2008 2.294 2.327 2.281 2.324 520,712 +0.03(+1.46%)
Jan 14, 2008 2.291 2.294 2.281 2.291 217,686 +0.01(+0.59%)
Jan 11, 2008 2.281 2.291 2.271 2.277 291,284 +0.00(+0.00%)
Jan 10, 2008 2.264 2.291 2.260 2.277 310,927 -0.01(-0.29%)
Jan 09, 2008 2.311 2.327 2.281 2.284 540,185 -0.01(-0.29%)
Jan 08, 2008 2.287 2.304 2.281 2.291 260,686 +0.01(+0.29%)
Jan 07, 2008 2.287 2.297 2.264 2.284 216,193 -0.00(-0.15%)
Jan 04, 2008 2.260 2.291 2.260 2.287 345,515 +0.01(+0.44%)
Jan 03, 2008 2.274 2.294 2.273 2.277 355,094 +0.03(+1.19%)
Jan 02, 2008 2.260 2.291 2.230 2.250 656,642 -0.01(-0.44%)
Jan 01, 2008 2.230 2.262 2.218 2.260 0 +0.00(+0.00%)
Dec 31, 2007 2.230 2.262 2.218 2.260 599,011 +0.03(+1.35%)
Dec 28, 2007 2.230 2.237 2.220 2.230 255,012 +0.01(+0.30%)
Dec 27, 2007 2.207 2.237 2.204 2.224 285,802 -0.01(-0.30%)
Dec 26, 2007 2.431 2.431 2.214 2.230 284,485 +0.01(+0.30%)
Dec 24, 2007 2.224 2.224 2.207 2.224 388,789 +0.03(+1.37%)
Dec 21, 2007 2.187 2.224 2.180 2.193 1,217,811 +0.01(+0.46%)
Dec 20, 2007 2.193 2.197 2.180 2.183 524,955 +0.00(+0.15%)
Dec 19, 2007 2.190 2.197 2.177 2.180 938,231 -0.01(-0.61%)
Dec 18, 2007 2.200 2.204 2.170 2.193 205,144 +0.01(+0.31%)
Dec 17, 2007 2.180 2.210 2.170 2.187 745,329 +0.02(+0.77%)
Dec 14, 2007 2.183 2.183 2.170 2.170 234,110 -0.01(-0.31%)
Dec 13, 2007 2.187 2.187 2.163 2.177 271,734 -0.01(-0.31%)
Dec 12, 2007 2.193 2.200 2.170 2.183 305,179 +0.00(+0.00%)
Dec 11, 2007 2.193 2.197 2.177 2.183 871,641 +0.00(+0.00%)
Dec 10, 2007 2.193 2.204 2.180 2.183 203,950 +0.00(+0.00%)
Dec 07, 2007 2.214 2.214 2.183 2.183 468,220 -0.03(-1.36%)
Dec 06, 2007 2.214 2.217 2.204 2.214 227,839 +0.00(+0.15%)
Dec 05, 2007 2.210 2.214 2.204 2.210 250,832 +0.00(+0.15%)
Dec 04, 2007 2.214 2.214 2.190 2.207 368,783 -0.01(-0.30%)
Dec 03, 2007 2.217 2.217 2.193 2.214 659,285 +0.01(+0.30%)
Nov 30, 2007 2.214 2.214 2.200 2.207 726,517 +0.01(+0.30%)
Nov 29, 2007 2.214 2.217 2.200 2.200 1,428,549 -0.00(-0.15%)
Nov 28, 2007 2.204 2.214 2.197 2.204 999,148 +0.00(+0.00%)
Nov 27, 2007 2.234 2.234 2.197 2.204 419,546 -0.00(-0.15%)
Nov 26, 2007 2.260 2.260 2.207 2.207 1,075,293 -0.04(-1.79%)
Nov 23, 2007 2.247 2.250 2.237 2.247 391,477 +0.01(+0.30%)
Nov 21, 2007 2.180 2.254 2.180 2.240 619,627 +0.00(+0.15%)
Nov 20, 2007 2.267 2.277 2.211 2.237 260,387 -0.01(-0.30%)
Nov 19, 2007 2.250 2.267 2.237 2.244 248,443 +0.00(+0.00%)
Nov 16, 2007 2.274 2.281 2.240 2.244 342,206 +0.01(+0.60%)
Nov 15, 2007 2.294 2.294 2.224 2.230 847,454 -0.10(-4.17%)
Nov 14, 2007 2.334 2.341 2.291 2.327 423,130 +0.01(+0.43%)
Nov 13, 2007 2.327 2.327 2.317 2.317 783,253 -0.00(-0.14%)
Nov 12, 2007 2.287 2.324 2.287 2.321 1,038,269 +0.00(+0.00%)
Nov 09, 2007 2.324 2.324 2.314 2.321 658,733 +0.00(+0.00%)
Nov 08, 2007 2.304 2.331 2.301 2.321 681,729 +0.01(+0.58%)
Nov 07, 2007 2.311 2.324 2.304 2.307 1,288,202 +0.00(+0.15%)
Nov 06, 2007 2.317 2.317 2.301 2.304 284,575 -0.01(-0.29%)
Nov 05, 2007 2.311 2.321 2.311 2.311 631,261 +0.00(+0.00%)
Nov 02, 2007 2.314 2.321 2.311 2.311 593,039 -0.00(-0.14%)
Nov 01, 2007 2.314 2.314 2.301 2.314 455,379 +0.01(+0.58%)
Oct 31, 2007 2.314 2.317 2.297 2.301 1,140,987 -0.00(-0.15%)
Oct 30, 2007 2.301 2.311 2.297 2.304 873,732 +0.00(+0.15%)
Oct 29, 2007 2.314 2.314 2.301 2.301 818,190 -0.01(-0.29%)
Oct 26, 2007 2.317 2.317 2.304 2.307 880,301 -0.01(-0.43%)
Oct 25, 2007 2.307 2.321 2.307 2.317 467,324 -0.00(-0.14%)
Oct 24, 2007 2.311 2.321 2.304 2.321 868,357 +0.02(+0.73%)
Oct 23, 2007 2.307 2.314 2.304 2.304 338,922 -0.01(-0.43%)
Oct 22, 2007 2.311 2.327 2.307 2.314 1,160,696 +0.00(+0.14%)
Oct 19, 2007 2.307 2.317 2.304 2.311 1,717,006 +0.01(+0.44%)
Oct 18, 2007 2.301 2.314 2.301 2.301 766,531 +0.00(+0.15%)
Oct 17, 2007 2.297 2.311 2.287 2.297 446,720 +0.01(+0.44%)
Oct 16, 2007 2.277 2.304 2.277 2.287 377,144 -0.00(-0.15%)
Oct 15, 2007 2.297 2.304 2.287 2.291 414,470 -0.00(-0.15%)
Oct 12, 2007 2.301 2.301 2.267 2.294 934,648 +0.01(+0.29%)
Oct 11, 2007 2.287 2.294 2.284 2.287 965,405 +0.00(+0.15%)
Oct 10, 2007 2.291 2.297 2.284 2.284 519,580 -0.01(-0.29%)
Oct 09, 2007 2.324 2.327 2.284 2.291 311,151 -0.04(-1.58%)
Oct 08, 2007 2.324 2.331 2.307 2.327 360,174 -0.00(-0.14%)
Oct 05, 2007 2.321 2.344 2.321 2.331 249,637 +0.03(+1.46%)
Oct 04, 2007 2.297 2.311 2.291 2.297 136,763 +0.01(+0.44%)
Oct 03, 2007 2.281 2.311 2.281 2.287 329,665 +0.01(+0.29%)
Oct 02, 2007 2.301 2.311 2.281 2.281 307,568 -0.02(-1.02%)
Oct 01, 2007 2.297 2.304 2.297 2.304 435,074 +0.01(+0.29%)
Sep 28, 2007 2.291 2.301 2.287 2.297 210,221 +0.01(+0.44%)
Sep 27, 2007 2.291 2.294 2.281 2.287 208,728 +0.01(+0.29%)
Sep 26, 2007 2.297 2.304 2.277 2.281 219,776 -0.02(-1.02%)
Sep 25, 2007 2.311 2.314 2.294 2.304 327,276 -0.01(-0.43%)
Sep 24, 2007 2.307 2.314 2.297 2.314 254,714 +0.01(+0.44%)
Sep 21, 2007 2.297 2.304 2.294 2.304 199,172 +0.00(+0.15%)
Sep 20, 2007 2.307 2.311 2.291 2.301 305,477 +0.00(+0.15%)
Sep 19, 2007 2.294 2.321 2.294 2.297 265,165 +0.01(+0.29%)
Sep 18, 2007 2.294 2.301 2.281 2.291 345,491 -0.02(-0.67%)
Sep 17, 2007 2.304 2.311 2.291 2.306 161,249 +0.00(+0.09%)
Sep 14, 2007 2.311 2.314 2.297 2.304 164,235 -0.01(-0.29%)
Sep 13, 2007 2.284 2.317 2.284 2.311 580,497 +0.01(+0.44%)
Sep 12, 2007 2.271 2.304 2.271 2.301 534,212 +0.04(+1.63%)
Sep 11, 2007 2.264 2.277 2.257 2.264 452,692 +0.00(+0.15%)
Sep 10, 2007 2.264 2.277 2.247 2.260 252,026 -0.02(-0.88%)
Sep 07, 2007 2.274 2.294 2.264 2.281 386,699 +0.01(+0.59%)
Sep 06, 2007 2.267 2.274 2.257 2.267 151,693 +0.00(+0.00%)
Sep 05, 2007 2.264 2.267 2.254 2.267 216,790 +0.01(+0.30%)
Sep 04, 2007 2.247 2.264 2.244 2.260 225,151 +0.01(+0.60%)
Aug 31, 2007 2.237 2.254 2.234 2.247 1,522,013 +0.02(+0.75%)
Aug 30, 2007 2.237 2.254 2.227 2.230 546,157 -0.01(-0.45%)
Aug 29, 2007 2.240 2.254 2.237 2.240 687,698 -0.01(-0.45%)
Aug 28, 2007 2.234 2.250 2.227 2.250 194,394 +0.02(+1.05%)
Aug 27, 2007 2.224 2.240 2.224 2.227 187,825 +0.00(+0.15%)
Aug 24, 2007 2.227 2.234 2.210 2.224 213,804 +0.00(+0.00%)
Aug 23, 2007 2.230 2.250 2.214 2.224 212,610 +0.01(+0.30%)
Aug 22, 2007 2.220 2.244 2.217 2.217 258,297 -0.01(-0.45%)
Aug 21, 2007 2.227 2.250 2.207 2.227 270,540 -0.01(-0.30%)
Aug 20, 2007 2.224 2.260 2.207 2.234 99,735 +0.01(+0.45%)
Aug 17, 2007 2.207 2.224 2.193 2.224 204,846 +0.03(+1.37%)
Aug 16, 2007 2.200 2.207 2.163 2.193 84,207 -0.01(-0.46%)
Aug 15, 2007 2.207 2.224 2.193 2.204 189,915 -0.01(-0.30%)
Aug 14, 2007 2.190 2.220 2.190 2.210 161,249 +0.01(+0.46%)
Aug 13, 2007 2.200 2.220 2.190 2.200 147,811 +0.01(+0.31%)
Aug 10, 2007 2.227 2.227 2.180 2.193 185,735 -0.04(-1.95%)
Aug 09, 2007 2.244 2.257 2.227 2.237 465,234 -0.01(-0.60%)
Aug 08, 2007 2.237 2.254 2.237 2.250 149,902 +0.01(+0.45%)
Aug 07, 2007 2.237 2.244 2.227 2.240 336,831 +0.01(+0.30%)
Aug 06, 2007 2.234 2.260 2.230 2.234 163,040 -0.01(-0.45%)
Aug 03, 2007 2.237 2.250 2.227 2.244 98,242 +0.02(+0.75%)
Aug 02, 2007 2.214 2.250 2.214 2.227 175,582 +0.00(+0.15%)
Aug 01, 2007 2.244 2.257 2.224 2.224 306,970 -0.03(-1.34%)
Jul 31, 2007 2.244 2.257 2.240 2.254 546,157 +0.02(+0.75%)
Jul 30, 2007 2.244 2.247 2.237 2.237 359,227 -0.01(-0.30%)
Jul 27, 2007 2.237 2.244 2.224 2.244 341,310 +0.01(+0.60%)
Jul 26, 2007 2.230 2.237 2.197 2.230 174,089 +0.00(+0.00%)
Jul 25, 2007 2.220 2.230 2.210 2.230 140,346 +0.00(+0.15%)
Jul 24, 2007 2.207 2.227 2.207 2.227 158,561 +0.01(+0.61%)
Jul 23, 2007 2.204 2.220 2.204 2.214 124,221 +0.01(+0.46%)
Jul 20, 2007 2.204 2.217 2.200 2.204 176,776 -0.01(-0.45%)
Jul 19, 2007 2.207 2.214 2.180 2.214 164,533 +0.00(+0.15%)
Jul 18, 2007 2.200 2.220 2.200 2.210 201,262 +0.00(+0.15%)
Jul 17, 2007 2.214 2.220 2.180 2.207 450,602 -0.01(-0.60%)
Jul 16, 2007 2.217 2.224 2.214 2.220 481,060 +0.01(+0.30%)
Jul 13, 2007 2.217 2.234 2.214 2.214 119,742 -0.00(-0.15%)
Jul 12, 2007 2.217 2.220 2.210 2.217 146,617 +0.00(+0.15%)
Jul 11, 2007 2.214 2.220 2.207 2.214 201,561 +0.00(+0.00%)
Jul 10, 2007 2.210 2.220 2.204 2.214 807,739 -0.01(-0.30%)
Jul 09, 2007 2.220 2.224 2.210 2.220 160,353 +0.00(+0.00%)
Jul 06, 2007 2.220 2.224 2.214 2.220 175,283 -0.01(-0.30%)
Jul 05, 2007 2.230 2.230 2.220 2.227 295,922 +0.00(+0.00%)
Jul 03, 2007 2.230 2.247 2.227 2.227 579,004 -0.00(-0.00%)
Jul 02, 2007 2.227 2.237 2.227 2.227 199,172 +0.00(+0.00%)
Jun 29, 2007 2.224 2.227 2.214 2.227 187,825 +0.01(+0.30%)
Jun 28, 2007 2.204 2.227 2.204 2.220 1,067,529 +0.01(+0.61%)
Jun 27, 2007 2.220 2.224 2.204 2.207 332,651 +0.00(+0.15%)
Jun 26, 2007 2.204 2.210 2.200 2.204 273,227 -0.00(-0.15%)
Jun 25, 2007 2.200 2.227 2.200 2.207 232,915 +0.00(+0.15%)
Jun 22, 2007 2.204 2.207 2.197 2.204 215,596 +0.00(+0.00%)
Jun 21, 2007 2.214 2.220 2.204 2.204 95,853 -0.01(-0.30%)
Jun 20, 2007 2.210 2.234 2.204 2.210 384,012 +0.00(+0.00%)
Jun 19, 2007 2.210 2.220 2.210 2.210 141,242 -0.00(-0.15%)
Jun 18, 2007 2.204 2.214 2.197 2.214 224,554 +0.01(+0.30%)
Jun 15, 2007 2.187 2.210 2.187 2.207 426,414 +0.02(+0.92%)
Jun 14, 2007 2.183 2.204 2.183 2.187 182,749 +0.00(+0.15%)
Jun 13, 2007 2.177 2.207 2.173 2.183 975,558 +0.00(+0.00%)
Jun 12, 2007 2.197 2.200 2.183 2.183 395,657 -0.02(-0.76%)
Jun 11, 2007 2.183 2.204 2.183 2.200 192,304 +0.00(+0.15%)
Jun 08, 2007 2.207 2.217 2.197 2.197 426,116 -0.01(-0.45%)
Jun 07, 2007 2.227 2.227 2.204 2.207 226,943 -0.02(-1.05%)
Jun 06, 2007 2.240 2.240 2.230 2.230 239,485 -0.01(-0.30%)
Jun 05, 2007 2.237 2.247 2.237 2.237 178,867 -0.01(-0.30%)
Jun 04, 2007 2.234 2.250 2.234 2.244 926,884 +0.01(+0.45%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.