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
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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 28, 2010
2.612
2.634
2.607
2.612
124,957
+0.01(+0.48%)
May 27, 2010
2.589
2.627
2.576
2.600
173,911
+0.02(+0.94%)
May 26, 2010
2.562
2.607
2.562
2.576
2,610
+0.01(+0.54%)
May 25, 2010
2.555
2.593
2.524
2.562
100,259
-0.03(-1.20%)
May 24, 2010
2.562
2.600
2.507
2.593
194,088
+0.01(+0.40%)
May 21, 2010
2.483
2.589
2.469
2.583
206,350
+0.06(+2.30%)
May 20, 2010
2.500
2.534
2.479
2.524
227,937
+0.00(+0.16%)
May 19, 2010
2.538
2.572
2.520
2.520
249,074
-0.01(-0.54%)
May 18, 2010
2.548
2.565
2.534
2.534
151,416
+0.00(+0.00%)
May 17, 2010
2.589
2.589
2.534
2.534
187,333
-0.06(-2.39%)
May 14, 2010
2.596
2.600
2.570
2.596
132,855
-0.00(-0.13%)
May 13, 2010
2.607
2.617
2.586
2.600
158,499
+0.01(+0.27%)
May 12, 2010
2.586
2.620
2.586
2.593
135,100
-0.01(-0.27%)
May 11, 2010
2.603
2.617
2.596
2.600
185,851
-0.01(-0.48%)
May 10, 2010
2.578
2.612
2.578
2.612
155,822
+0.06(+2.42%)
May 07, 2010
2.506
2.578
2.503
2.551
302,685
+0.05(+1.92%)
May 06, 2010
2.540
2.549
2.503
2.503
234,988
-0.06(-2.28%)
May 05, 2010
2.544
2.585
2.540
2.561
175,155
-0.01(-0.53%)
May 04, 2010
2.568
2.575
2.547
2.575
148,793
-0.02(-0.66%)
May 03, 2010
2.561
2.592
2.551
2.592
258,285
+0.04(+1.75%)
Apr 30, 2010
2.523
2.551
2.523
2.547
71,923
+0.01(+0.41%)
Apr 29, 2010
2.520
2.537
2.520
2.537
235,076
+0.02(+0.68%)
Apr 28, 2010
2.516
2.520
2.506
2.520
152,952
+0.00(+0.00%)
Apr 27, 2010
2.523
2.561
2.513
2.520
170,803
-0.02(-0.68%)
Apr 26, 2010
2.516
2.537
2.513
2.537
188,940
+0.01(+0.54%)
Apr 23, 2010
2.506
2.527
2.506
2.523
138,511
+0.02(+0.82%)
Apr 22, 2010
2.537
2.540
2.503
2.503
195,617
-0.02(-0.82%)
Apr 21, 2010
2.527
2.561
2.513
2.523
285,511
-0.01(-0.41%)
Apr 20, 2010
2.534
2.568
2.496
2.534
546,328
+0.01(+0.54%)
Apr 19, 2010
2.482
2.554
2.482
2.520
406,492
+0.01(+0.55%)
Apr 16, 2010
2.482
2.530
2.482
2.506
184,763
+0.01(+0.27%)
Apr 15, 2010
2.492
2.506
2.475
2.499
337,661
+0.01(+0.41%)
Apr 14, 2010
2.479
2.516
2.479
2.489
320,031
+0.01(+0.53%)
Apr 13, 2010
2.516
2.520
2.455
2.476
759,070
-0.05(-2.08%)
Apr 12, 2010
2.520
2.558
2.520
2.529
230,015
+0.01(+0.25%)
Apr 09, 2010
2.515
2.536
2.515
2.522
164,938
-0.00(-0.11%)
Apr 08, 2010
2.529
2.549
2.505
2.525
376,399
-0.02(-0.69%)
Apr 07, 2010
2.563
2.570
2.539
2.543
371,942
-0.01(-0.53%)
Apr 06, 2010
2.573
2.607
2.556
2.556
423,899
-0.02(-0.79%)
Apr 05, 2010
2.587
2.611
2.577
2.577
146,870
-0.02(-0.79%)
Apr 01, 2010
2.600
2.597
2.597
2.597
244,114
-0.00(-0.13%)
Mar 31, 2010
2.607
2.621
2.587
2.600
185,030
+0.00(+0.13%)
Mar 30, 2010
2.607
2.618
2.590
2.597
192,415
-0.01(-0.39%)
Mar 29, 2010
2.604
2.621
2.594
2.607
133,749
-0.00(-0.13%)
Mar 26, 2010
2.570
2.624
2.570
2.611
334,680
+0.02(+0.79%)
Mar 25, 2010
2.566
2.604
2.566
2.590
219,664
+0.02(+0.93%)
Mar 24, 2010
2.583
2.607
2.560
2.566
275,359
-0.02(-0.66%)
Mar 23, 2010
2.597
2.641
2.583
2.583
392,035
-0.02(-0.66%)
Mar 22, 2010
2.624
2.641
2.600
2.600
332,614
-0.04(-1.42%)
Mar 19, 2010
2.669
2.723
2.638
2.638
303,625
-0.04(-1.39%)
Mar 18, 2010
2.645
2.689
2.641
2.675
186,556
+0.02(+0.64%)
Mar 17, 2010
2.662
2.679
2.634
2.658
580,654
-0.02(-0.64%)
Mar 16, 2010
2.607
2.675
2.597
2.675
395,230
+0.06(+2.47%)
Mar 15, 2010
2.607
2.631
2.604
2.611
261,882
-0.02(-0.90%)
Mar 12, 2010
2.635
2.658
2.611
2.635
230,960
-0.00(-0.13%)
Mar 11, 2010
2.614
2.662
2.604
2.638
208,697
-0.01(-0.26%)
Mar 10, 2010
2.624
2.655
2.597
2.645
452,919
+0.04(+1.44%)
Mar 09, 2010
2.604
2.631
2.583
2.607
317,829
+0.01(+0.31%)
Mar 08, 2010
2.596
2.609
2.586
2.599
250,930
-0.00(-0.13%)
Mar 05, 2010
2.582
2.620
2.582
2.603
218,779
+0.00(+0.13%)
Mar 04, 2010
2.589
2.620
2.586
2.599
164,243
+0.02(+0.66%)
Mar 03, 2010
2.620
2.620
2.569
2.582
326,934
-0.00(-0.18%)
Mar 02, 2010
2.603
2.623
2.565
2.587
279,683
-0.04(-1.37%)
Mar 01, 2010
2.599
2.637
2.596
2.623
329,347
+0.00(+0.13%)
Feb 26, 2010
2.640
2.640
2.609
2.620
246,504
+0.00(+0.13%)
Feb 25, 2010
2.589
2.626
2.559
2.616
317,645
-0.00(-0.13%)
Feb 24, 2010
2.535
2.633
2.535
2.620
378,366
+0.07(+2.79%)
Feb 23, 2010
2.535
2.548
2.508
2.548
326,659
+0.02(+0.94%)
Feb 22, 2010
2.562
2.565
2.511
2.525
315,284
-0.04(-1.59%)
Feb 19, 2010
2.559
2.572
2.538
2.565
341,980
+0.03(+1.07%)
Feb 18, 2010
2.511
2.545
2.511
2.538
207,430
+0.01(+0.40%)
Feb 17, 2010
2.528
2.548
2.518
2.528
179,247
+0.00(+0.01%)
Feb 16, 2010
2.511
2.528
2.511
2.528
218,094
+0.01(+0.26%)
Feb 12, 2010
2.511
2.521
2.521
2.521
214,521
+0.01(+0.26%)
Feb 11, 2010
2.545
2.545
2.508
2.515
257,372
-0.04(-1.58%)
Feb 10, 2010
2.518
2.562
2.494
2.555
287,340
+0.05(+1.89%)
Feb 09, 2010
2.494
2.515
2.474
2.508
154,145
+0.01(+0.59%)
Feb 08, 2010
2.480
2.503
2.473
2.493
286,561
+0.02(+0.68%)
Feb 05, 2010
2.510
2.510
2.476
2.476
278,283
-0.04(-1.47%)
Feb 04, 2010
2.537
2.544
2.507
2.513
269,307
-0.02(-0.93%)
Feb 03, 2010
2.510
2.566
2.503
2.537
415,216
+0.03(+1.07%)
Feb 02, 2010
2.473
2.534
2.469
2.510
426,356
+0.04(+1.78%)
Feb 01, 2010
2.466
2.493
2.459
2.466
285,686
-0.03(-1.08%)
Jan 29, 2010
2.523
2.523
2.483
2.493
319,601
-0.00(-0.13%)
Jan 28, 2010
2.486
2.523
2.483
2.496
197,684
-0.01(-0.27%)
Jan 27, 2010
2.503
2.512
2.500
2.503
256,662
+0.01(+0.27%)
Jan 26, 2010
2.483
2.503
2.480
2.496
216,666
+0.01(+0.27%)
Jan 25, 2010
2.486
2.493
2.473
2.490
139,417
+0.01(+0.54%)
Jan 22, 2010
2.476
2.490
2.466
2.476
284,689
-0.00(-0.14%)
Jan 21, 2010
2.476
2.490
2.463
2.480
392,839
+0.01(+0.55%)
Jan 20, 2010
2.459
2.476
2.446
2.466
432,465
+0.02(+0.88%)
Jan 19, 2010
2.443
2.480
2.443
2.445
170,412
+0.00(+0.11%)
Jan 15, 2010
2.449
2.442
2.442
2.442
151,973
-0.02(-0.71%)
Jan 14, 2010
2.469
2.473
2.449
2.459
131,397
+0.00(+0.00%)
Jan 13, 2010
2.449
2.469
2.446
2.459
107,464
+0.00(+0.08%)
Jan 12, 2010
2.422
2.469
2.422
2.457
163,142
+0.02(+0.93%)
Jan 11, 2010
2.421
2.441
2.421
2.435
124,968
+0.02(+0.70%)
Jan 08, 2010
2.401
2.435
2.401
2.418
288,056
-0.00(-0.14%)
Jan 07, 2010
2.421
2.438
2.418
2.421
220,591
-0.01(-0.42%)
Jan 06, 2010
2.428
2.445
2.398
2.431
429,096
+0.00(+0.15%)
Jan 05, 2010
2.448
2.455
2.378
2.428
463,018
-0.02(-0.82%)
Jan 04, 2010
2.488
2.488
2.441
2.448
704,778
-0.05(-1.88%)
Dec 31, 2009
2.495
2.495
2.495
2.495
273,526
+0.02(+0.95%)
Dec 30, 2009
2.461
2.471
2.453
2.471
260,259
+0.01(+0.41%)
Dec 29, 2009
2.471
2.492
2.461
2.461
180,452
-0.01(-0.27%)
Dec 28, 2009
2.478
2.508
2.468
2.468
235,220
-0.02(-0.81%)
Dec 24, 2009
2.475
2.492
2.458
2.488
207,548
-0.01(-0.27%)
Dec 23, 2009
2.461
2.495
2.461
2.495
250,784
+0.03(+1.09%)
Dec 22, 2009
2.455
2.487
2.455
2.468
184,080
+0.01(+0.50%)
Dec 21, 2009
2.455
2.470
2.451
2.456
178,347
+0.00(+0.05%)
Dec 18, 2009
2.465
2.482
2.455
2.455
213,031
-0.00(-0.14%)
Dec 17, 2009
2.482
2.538
2.455
2.458
401,904
-0.04(-1.61%)
Dec 16, 2009
2.495
2.518
2.495
2.498
197,431
-0.01(-0.40%)
Dec 15, 2009
2.468
2.512
2.468
2.508
278,116
+0.02(+0.81%)
Dec 14, 2009
2.471
2.495
2.465
2.488
154,742
+0.01(+0.54%)
Dec 11, 2009
2.468
2.482
2.455
2.475
176,242
+0.00(+0.00%)
Dec 10, 2009
2.451
2.478
2.441
2.475
219,531
+0.03(+1.09%)
Dec 09, 2009
2.468
2.468
2.435
2.448
298,753
-0.01(-0.54%)
Dec 08, 2009
2.445
2.478
2.435
2.461
302,497
+0.01(+0.41%)
Dec 07, 2009
2.495
2.495
2.441
2.451
224,124
+0.01(+0.27%)
Dec 04, 2009
2.445
2.448
2.435
2.445
347,095
+0.00(+0.14%)
Dec 03, 2009
2.438
2.457
2.438
2.441
467,957
-0.01(-0.41%)
Dec 02, 2009
2.438
2.455
2.431
2.451
448,652
-0.00(-0.14%)
Dec 01, 2009
2.441
2.458
2.435
2.455
355,727
+0.02(+0.69%)
Nov 30, 2009
2.458
2.458
2.425
2.438
392,477
+0.01(+0.41%)
Nov 27, 2009
2.418
2.448
2.418
2.428
149,797
-0.00(-0.14%)
Nov 25, 2009
2.451
2.475
2.428
2.431
349,872
-0.03(-1.09%)
Nov 24, 2009
2.445
2.465
2.441
2.458
333,060
+0.01(+0.41%)
Nov 23, 2009
2.438
2.455
2.428
2.448
308,189
+0.02(+0.97%)
Nov 20, 2009
2.408
2.438
2.408
2.425
458,727
-0.01(-0.55%)
Nov 19, 2009
2.421
2.445
2.408
2.438
398,593
+0.01(+0.28%)
Nov 18, 2009
2.448
2.451
2.415
2.431
409,898
-0.02(-0.82%)
Nov 17, 2009
2.445
2.455
2.431
2.451
360,675
-0.01(-0.41%)
Nov 16, 2009
2.421
2.478
2.421
2.461
539,232
+0.03(+1.10%)
Nov 13, 2009
2.421
2.435
2.404
2.435
312,324
+0.02(+0.83%)
Nov 12, 2009
2.411
2.431
2.401
2.415
469,154
-0.01(-0.41%)
Nov 11, 2009
2.421
2.431
2.411
2.425
340,567
-0.01(-0.28%)
Nov 10, 2009
2.404
2.431
2.394
2.431
362,371
+0.01(+0.42%)
Nov 09, 2009
2.425
2.435
2.418
2.421
302,330
-0.01(-0.41%)
Nov 06, 2009
2.411
2.435
2.408
2.431
352,362
+0.02(+0.69%)
Nov 05, 2009
2.425
2.434
2.411
2.415
349,546
-0.02(-0.69%)
Nov 04, 2009
2.421
2.445
2.418
2.431
380,557
+0.00(+0.00%)
Nov 03, 2009
2.420
2.450
2.411
2.431
332,896
-0.01(-0.27%)
Nov 02, 2009
2.428
2.441
2.418
2.438
235,247
+0.01(+0.55%)
Oct 30, 2009
2.425
2.431
2.404
2.425
433,903
+0.00(+0.14%)
Oct 29, 2009
2.411
2.441
2.398
2.421
593,427
+0.00(+0.00%)
Oct 28, 2009
2.421
2.428
2.398
2.421
561,344
+0.00(+0.14%)
Oct 27, 2009
2.425
2.435
2.418
2.418
386,284
-0.01(-0.41%)
Oct 26, 2009
2.418
2.461
2.418
2.428
242,271
-0.02(-0.68%)
Oct 23, 2009
2.438
2.458
2.435
2.445
332,812
+0.02(+0.69%)
Oct 22, 2009
2.428
2.461
2.428
2.428
157,857
-0.02(-0.68%)
Oct 21, 2009
2.445
2.461
2.425
2.445
370,294
-0.02(-0.95%)
Oct 20, 2009
2.428
2.468
2.418
2.468
281,941
+0.03(+1.24%)
Oct 19, 2009
2.401
2.455
2.398
2.438
498,947
+0.02(+0.97%)
Oct 16, 2009
2.431
2.448
2.348
2.415
895,470
-0.02(-0.69%)
Oct 15, 2009
2.495
2.495
2.431
2.431
460,199
-0.08(-3.20%)
Oct 14, 2009
2.528
2.538
2.498
2.512
317,069
-0.01(-0.41%)
Oct 13, 2009
2.528
2.542
2.515
2.522
290,965
-0.04(-1.55%)
Oct 12, 2009
2.566
2.622
2.545
2.562
273,640
-0.01(-0.26%)
Oct 09, 2009
2.575
2.595
2.559
2.569
242,647
-0.03(-1.03%)
Oct 08, 2009
2.632
2.632
2.562
2.595
346,808
+0.03(+1.17%)
Oct 07, 2009
2.562
2.605
2.559
2.565
422,673
-0.01(-0.26%)
Oct 06, 2009
2.562
2.579
2.545
2.572
327,769
+0.01(+0.39%)
Oct 05, 2009
2.562
2.572
2.529
2.562
274,434
-0.01(-0.39%)
Oct 02, 2009
2.575
2.595
2.552
2.572
241,261
-0.01(-0.26%)
Oct 01, 2009
2.562
2.612
2.562
2.579
330,062
+0.02(+0.79%)
Sep 30, 2009
2.572
2.602
2.522
2.559
569,320
-0.01(-0.39%)
Sep 29, 2009
2.595
2.646
2.565
2.569
399,937
-0.03(-1.26%)
Sep 28, 2009
2.579
2.629
2.572
2.601
287,462
+0.03(+1.27%)
Sep 25, 2009
2.605
2.605
2.565
2.569
306,681
-0.02(-0.90%)
Sep 24, 2009
2.652
2.659
2.592
2.592
500,637
-0.08(-3.01%)
Sep 23, 2009
2.636
2.676
2.632
2.672
371,180
+0.01(+0.38%)
Sep 22, 2009
2.662
2.662
2.629
2.662
306,818
+0.02(+0.63%)
Sep 21, 2009
2.662
2.666
2.629
2.646
297,245
-0.02(-0.63%)
Sep 18, 2009
2.629
2.666
2.619
2.662
234,217
+0.02(+0.63%)
Sep 17, 2009
2.605
2.689
2.605
2.646
493,530
+0.03(+1.02%)
Sep 16, 2009
2.626
2.639
2.605
2.619
310,966
+0.01(+0.51%)
Sep 15, 2009
2.622
2.646
2.602
2.605
281,460
-0.05(-1.89%)
Sep 14, 2009
2.619
2.686
2.599
2.656
473,206
+0.02(+0.63%)
Sep 11, 2009
2.595
2.645
2.582
2.639
268,880
+0.04(+1.55%)
Sep 10, 2009
2.582
2.615
2.572
2.599
398,655
+0.00(+0.00%)
Sep 09, 2009
2.579
2.615
2.565
2.599
360,404
+0.01(+0.52%)
Sep 08, 2009
2.619
2.619
2.569
2.585
416,647
-0.02(-0.90%)
Sep 04, 2009
2.609
2.609
2.555
2.609
285,258
+0.04(+1.43%)
Sep 03, 2009
2.562
2.572
2.525
2.572
169,263
+0.03(+1.32%)
Sep 02, 2009
2.538
2.552
2.515
2.538
346,850
+0.00(+0.00%)
Sep 01, 2009
2.569
2.569
2.508
2.538
339,035
+0.01(+0.26%)
Aug 31, 2009
2.502
2.538
2.498
2.532
308,657
+0.01(+0.53%)
Aug 28, 2009
2.552
2.585
2.515
2.518
338,611
-0.06(-2.34%)
Aug 27, 2009
2.585
2.599
2.548
2.579
326,431
-0.03(-1.16%)
Aug 26, 2009
2.629
2.629
2.575
2.609
334,239
-0.02(-0.76%)
Aug 25, 2009
2.612
2.636
2.565
2.629
347,996
+0.01(+0.38%)
Aug 24, 2009
2.562
2.622
2.559
2.619
410,015
+0.05(+1.82%)
Aug 21, 2009
2.542
2.575
2.525
2.572
267,154
+0.03(+1.05%)
Aug 20, 2009
2.488
2.559
2.478
2.545
381,276
+0.04(+1.47%)
Aug 19, 2009
2.471
2.508
2.471
2.508
214,637
+0.00(+0.00%)
Aug 18, 2009
2.475
2.515
2.445
2.508
208,426
+0.06(+2.60%)
Aug 17, 2009
2.448
2.458
2.438
2.445
189,611
+0.01(+0.27%)
Aug 14, 2009
2.465
2.488
2.438
2.438
267,987
-0.04(-1.62%)
Aug 13, 2009
2.498
2.562
2.468
2.478
759,875
-0.01(-0.47%)
Aug 12, 2009
2.445
2.492
2.438
2.490
412,672
+0.03(+1.15%)
Aug 11, 2009
2.428
2.461
2.418
2.461
236,791
+0.05(+1.94%)
Aug 10, 2009
2.445
2.451
2.415
2.415
323,910
-0.05(-2.04%)
Aug 07, 2009
2.438
2.465
2.431
2.465
333,155
+0.01(+0.27%)
Aug 06, 2009
2.482
2.498
2.428
2.458
428,206
-0.02(-0.94%)
Aug 05, 2009
2.508
2.508
2.478
2.482
359,660
+0.01(+0.27%)
Aug 04, 2009
2.485
2.508
2.461
2.475
239,831
+0.00(+0.00%)
Aug 03, 2009
2.505
2.505
2.461
2.475
351,592
-0.02(-0.81%)
Jul 31, 2009
2.471
2.498
2.468
2.495
361,398
+0.02(+0.76%)
Jul 30, 2009
2.482
2.508
2.461
2.476
332,469
-0.01(-0.22%)
Jul 29, 2009
2.475
2.488
2.455
2.482
339,510
+0.02(+0.82%)
Jul 28, 2009
2.465
2.475
2.445
2.461
326,326
+0.00(+0.00%)
Jul 27, 2009
2.461
2.478
2.455
2.461
271,615
+0.00(+0.00%)
Jul 24, 2009
2.488
2.502
2.438
2.461
1,504
-0.06(-2.26%)
Jul 23, 2009
2.512
2.542
2.482
2.518
410,824
+0.03(+1.08%)
Jul 22, 2009
2.428
2.510
2.428
2.492
274,637
+0.02(+0.81%)
Jul 21, 2009
2.455
2.492
2.451
2.471
271,552
+0.01(+0.27%)
Jul 20, 2009
2.441
2.471
2.435
2.465
171,840
+0.02(+0.82%)
Jul 17, 2009
2.455
2.482
2.431
2.445
232,721
-0.05(-1.88%)
Jul 16, 2009
2.461
2.495
2.451
2.492
160,419
+0.01(+0.40%)
Jul 15, 2009
2.458
2.494
2.448
2.482
278,776
-0.01(-0.54%)
Jul 14, 2009
2.485
2.498
2.482
2.495
272,308
+0.00(+0.00%)
Jul 13, 2009
2.448
2.528
2.441
2.495
457,341
+0.03(+1.36%)
Jul 10, 2009
2.485
2.488
2.445
2.461
196,927
-0.02(-0.68%)
Jul 09, 2009
2.411
2.488
2.411
2.478
420,508
+0.04(+1.79%)
Jul 08, 2009
2.381
2.445
2.378
2.435
362,924
+0.03(+1.39%)
Jul 07, 2009
2.364
2.401
2.364
2.401
286,778
+0.03(+1.27%)
Jul 06, 2009
2.368
2.381
2.361
2.371
288,949
+0.00(+0.00%)
Jul 02, 2009
2.368
2.421
2.364
2.371
226,815
-0.01(-0.28%)
Jul 01, 2009
2.411
2.415
2.378
2.378
295,008
-0.00(-0.14%)
Jun 30, 2009
2.431
2.436
2.381
2.381
277,877
-0.03(-1.11%)
Jun 29, 2009
2.425
2.461
2.408
2.408
290,320
-0.03(-1.10%)
Jun 26, 2009
2.445
2.461
2.398
2.435
244,170
+0.00(+0.00%)
Jun 25, 2009
2.415
2.458
2.408
2.435
305,161
+0.03(+1.11%)
Jun 24, 2009
2.404
2.435
2.401
2.408
509,302
+0.01(+0.56%)
Jun 23, 2009
2.418
2.478
2.394
2.394
352,045
-0.01(-0.28%)
Jun 22, 2009
2.361
2.418
2.358
2.401
538,103
+0.04(+1.85%)
Jun 19, 2009
2.358
2.364
2.344
2.358
226,208
+0.01(+0.28%)
Jun 18, 2009
2.344
2.361
2.334
2.351
270,764
+0.00(+0.00%)
Jun 17, 2009
2.331
2.371
2.327
2.351
358,785
+0.02(+0.72%)
Jun 16, 2009
2.358
2.358
2.327
2.334
219,588
+0.00(+0.00%)
Jun 15, 2009
2.361
2.364
2.297
2.334
275,984
-0.01(-0.57%)
Jun 12, 2009
2.327
2.361
2.321
2.348
300,941
+0.03(+1.30%)
Jun 11, 2009
2.351
2.361
2.317
2.317
260,802
-0.04(-1.84%)
Jun 10, 2009
2.341
2.374
2.337
2.361
592,495
-0.00(-0.14%)
Jun 09, 2009
2.388
2.388
2.354
2.364
245,743
-0.02(-0.84%)
Jun 08, 2009
2.368
2.384
2.354
2.384
214,464
+0.00(+0.14%)
Jun 05, 2009
2.368
2.381
2.354
2.381
277,545
+0.03(+1.14%)
Jun 04, 2009
2.337
2.361
2.337
2.354
517,221
+0.01(+0.43%)
Jun 03, 2009
2.381
2.384
2.344
2.344
309,622
-0.03(-1.27%)
Jun 02, 2009
2.401
2.401
2.374
2.374
345,655
-0.02(-0.98%)
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.