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, 2013
2.647
2.695
2.635
2.643
241,564
-0.01(-0.48%)
May 30, 2013
2.635
2.677
2.635
2.656
205,510
+0.00(+0.00%)
May 29, 2013
2.686
2.695
2.583
2.656
1,025,255
-0.04(-1.43%)
May 28, 2013
2.725
2.746
2.695
2.695
581,438
-0.03(-1.10%)
May 24, 2013
2.742
2.750
2.725
2.725
360,070
-0.02(-0.62%)
May 23, 2013
2.750
2.759
2.716
2.742
224,600
-0.00(-0.16%)
May 22, 2013
2.780
2.785
2.742
2.746
349,699
-0.03(-0.93%)
May 21, 2013
2.785
2.785
2.763
2.772
153,434
+0.01(+0.31%)
May 20, 2013
2.763
2.771
2.763
2.763
173,927
-0.00(-0.16%)
May 17, 2013
2.785
2.785
2.763
2.767
218,242
-0.01(-0.31%)
May 16, 2013
2.785
2.797
2.772
2.776
319,189
-0.03(-1.22%)
May 15, 2013
2.797
2.810
2.789
2.810
186,581
+0.00(+0.16%)
May 13, 2013
2.806
2.810
2.806
2.806
137,372
-0.01(-0.30%)
May 10, 2013
2.802
2.823
2.802
2.814
134,096
+0.00(+0.15%)
May 09, 2013
2.814
2.831
2.806
2.810
195,811
-0.02(-0.75%)
May 08, 2013
2.823
2.831
2.819
2.831
135,277
+0.02(+0.76%)
May 07, 2013
2.814
2.823
2.810
2.810
137,196
-0.01(-0.45%)
May 06, 2013
2.819
2.831
2.819
2.823
133,699
+0.00(+0.00%)
May 03, 2013
2.831
2.831
2.823
2.823
144,853
-0.00(-0.15%)
May 02, 2013
2.831
2.839
2.823
2.827
121,417
-0.02(-0.60%)
May 01, 2013
2.827
2.848
2.819
2.844
516,587
+0.02(+0.88%)
Apr 30, 2013
2.827
2.831
2.814
2.819
192,389
+0.00(+0.02%)
Apr 29, 2013
2.802
2.823
2.802
2.819
162,156
+0.00(+0.15%)
Apr 26, 2013
2.797
2.816
2.797
2.814
156,573
+0.00(+0.15%)
Apr 25, 2013
2.793
2.810
2.784
2.810
235,105
+0.00(+0.00%)
Apr 24, 2013
2.802
2.810
2.793
2.810
153,773
+0.01(+0.46%)
Apr 23, 2013
2.780
2.802
2.780
2.797
189,199
+0.00(+0.15%)
Apr 22, 2013
2.784
2.793
2.776
2.793
170,309
+0.02(+0.61%)
Apr 19, 2013
2.784
2.802
2.776
2.776
188,645
-0.02(-0.61%)
Apr 18, 2013
2.789
2.793
2.776
2.793
167,309
+0.01(+0.31%)
Apr 17, 2013
2.793
2.797
2.776
2.784
276,330
-0.01(-0.30%)
Apr 16, 2013
2.789
2.802
2.789
2.793
151,533
-0.01(-0.30%)
Apr 15, 2013
2.789
2.801
2.780
2.801
208,515
+0.00(+0.00%)
Apr 12, 2013
2.789
2.801
2.776
2.801
156,694
+0.01(+0.30%)
Apr 11, 2013
2.780
2.793
2.779
2.793
103,561
+0.00(+0.00%)
Apr 10, 2013
2.772
2.793
2.768
2.793
177,237
+0.01(+0.30%)
Apr 09, 2013
2.763
2.784
2.763
2.784
207,201
+0.03(+0.92%)
Apr 08, 2013
2.763
2.775
2.759
2.759
164,152
-0.01(-0.31%)
Apr 05, 2013
2.772
2.780
2.763
2.768
166,225
-0.01(-0.30%)
Apr 04, 2013
2.759
2.780
2.759
2.776
215,052
+0.02(+0.61%)
Apr 03, 2013
2.780
2.780
2.751
2.759
203,583
-0.02(-0.76%)
Apr 02, 2013
2.768
2.780
2.768
2.780
258,666
+0.00(+0.00%)
Apr 01, 2013
2.772
2.780
2.768
2.780
228,994
+0.00(+0.15%)
Mar 28, 2013
2.776
2.776
2.751
2.776
292,314
+0.02(+0.61%)
Mar 27, 2013
2.759
2.772
2.759
2.759
187,209
-0.02(-0.61%)
Mar 26, 2013
2.772
2.776
2.763
2.776
114,718
+0.02(+0.61%)
Mar 25, 2013
2.772
2.776
2.759
2.759
219,171
-0.00(-0.15%)
Mar 22, 2013
2.772
2.780
2.763
2.763
102,304
-0.01(-0.31%)
Mar 21, 2013
2.759
2.772
2.759
2.772
224,414
+0.00(+0.15%)
Mar 20, 2013
2.759
2.768
2.759
2.768
226,019
+0.00(+0.00%)
Mar 19, 2013
2.755
2.772
2.742
2.768
229,571
+0.02(+0.77%)
Mar 18, 2013
2.734
2.755
2.734
2.746
219,173
+0.02(+0.62%)
Mar 15, 2013
2.734
2.759
2.717
2.729
214,189
-0.02(-0.62%)
Mar 14, 2013
2.738
2.768
2.734
2.746
378,734
+0.00(+0.00%)
Mar 13, 2013
2.755
2.759
2.742
2.746
335,931
-0.01(-0.46%)
Mar 12, 2013
2.759
2.776
2.759
2.759
144,089
-0.00(-0.15%)
Mar 11, 2013
2.788
2.788
2.763
2.763
254,354
-0.02(-0.61%)
Mar 08, 2013
2.767
2.780
2.763
2.780
155,226
+0.01(+0.46%)
Mar 07, 2013
2.767
2.780
2.767
2.767
172,437
-0.01(-0.45%)
Mar 06, 2013
2.767
2.784
2.759
2.780
386,387
+0.00(+0.15%)
Mar 05, 2013
2.776
2.788
2.767
2.776
446,065
-0.02(-0.60%)
Mar 04, 2013
2.784
2.797
2.776
2.793
292,852
+0.00(+0.00%)
Mar 01, 2013
2.784
2.809
2.784
2.793
234,901
+0.01(+0.30%)
Feb 28, 2013
2.805
2.805
2.780
2.784
238,927
-0.02(-0.75%)
Feb 27, 2013
2.788
2.805
2.784
2.805
141,055
+0.02(+0.76%)
Feb 26, 2013
2.788
2.797
2.784
2.784
188,349
-0.01(-0.45%)
Feb 25, 2013
2.797
2.811
2.793
2.797
199,976
-0.00(-0.15%)
Feb 22, 2013
2.801
2.809
2.793
2.801
186,332
+0.00(+0.15%)
Feb 21, 2013
2.793
2.805
2.784
2.797
297,565
+0.00(+0.15%)
Feb 20, 2013
2.784
2.793
2.776
2.793
260,973
+0.01(+0.30%)
Feb 19, 2013
2.759
2.787
2.759
2.784
215,011
+0.01(+0.45%)
Feb 15, 2013
2.755
2.776
2.755
2.771
149,631
+0.01(+0.30%)
Feb 14, 2013
2.776
2.792
2.763
2.763
248,034
-0.02(-0.76%)
Feb 13, 2013
2.788
2.793
2.771
2.784
211,649
+0.00(+0.15%)
Feb 12, 2013
2.809
2.809
2.780
2.780
296,811
-0.03(-1.03%)
Feb 11, 2013
2.792
2.809
2.792
2.809
187,133
+0.02(+0.75%)
Feb 08, 2013
2.805
2.817
2.784
2.788
160,420
-0.02(-0.60%)
Feb 07, 2013
2.809
2.821
2.805
2.805
148,691
-0.01(-0.30%)
Feb 06, 2013
2.796
2.821
2.796
2.813
160,389
+0.01(+0.45%)
Feb 04, 2013
2.805
2.809
2.801
2.801
154,246
-0.01(-0.30%)
Feb 01, 2013
2.788
2.809
2.784
2.809
172,226
+0.02(+0.60%)
Jan 31, 2013
2.788
2.792
2.771
2.792
256,537
+0.01(+0.45%)
Jan 30, 2013
2.776
2.792
2.763
2.780
278,097
-0.00(-0.15%)
Jan 29, 2013
2.792
2.821
2.776
2.784
289,121
-0.01(-0.30%)
Jan 28, 2013
2.851
2.851
2.788
2.792
350,800
-0.05(-1.77%)
Jan 25, 2013
2.851
2.859
2.834
2.842
188,915
-0.01(-0.44%)
Jan 24, 2013
2.851
2.855
2.834
2.855
192,018
+0.02(+0.74%)
Jan 23, 2013
2.821
2.834
2.821
2.834
205,482
+0.00(+0.15%)
Jan 22, 2013
2.821
2.842
2.821
2.830
134,511
-0.00(-0.15%)
Jan 18, 2013
2.859
2.859
2.830
2.834
153,839
-0.02(-0.59%)
Jan 17, 2013
2.830
2.855
2.817
2.851
243,640
+0.03(+0.89%)
Jan 16, 2013
2.830
2.838
2.821
2.826
161,334
-0.01(-0.29%)
Jan 15, 2013
2.821
2.901
2.817
2.834
242,856
+0.00(+0.02%)
Jan 14, 2013
2.825
2.850
2.817
2.833
185,645
+0.01(+0.29%)
Jan 11, 2013
2.854
2.875
2.813
2.825
641,172
-0.04(-1.45%)
Jan 10, 2013
2.850
2.871
2.842
2.867
166,527
+0.01(+0.29%)
Jan 09, 2013
2.846
2.858
2.842
2.858
142,277
+0.02(+0.73%)
Jan 08, 2013
2.846
2.871
2.833
2.838
191,973
-0.01(-0.44%)
Jan 07, 2013
2.842
2.863
2.842
2.850
209,344
+0.01(+0.29%)
Jan 04, 2013
2.850
2.875
2.842
2.842
293,877
-0.01(-0.44%)
Jan 03, 2013
2.883
2.883
2.850
2.854
232,231
-0.02(-0.72%)
Jan 02, 2013
2.871
2.875
2.848
2.875
129,384
+0.03(+1.02%)
Dec 31, 2012
2.829
2.854
2.829
2.846
167,095
+0.01(+0.44%)
Dec 28, 2012
2.838
2.844
2.825
2.833
165,261
-0.01(-0.29%)
Dec 27, 2012
2.833
2.854
2.821
2.842
197,406
+0.01(+0.29%)
Dec 26, 2012
2.842
2.850
2.829
2.833
189,949
-0.02(-0.58%)
Dec 24, 2012
2.833
2.888
2.833
2.850
124,825
+0.00(+0.15%)
Dec 21, 2012
2.833
2.850
2.821
2.846
272,699
+0.01(+0.44%)
Dec 20, 2012
2.846
2.863
2.833
2.833
283,386
+0.00(+0.00%)
Dec 19, 2012
2.833
2.854
2.833
2.833
280,702
-0.01(-0.44%)
Dec 18, 2012
2.833
2.858
2.829
2.846
237,685
+0.00(+0.11%)
Dec 17, 2012
2.851
2.851
2.835
2.843
127,916
-0.01(-0.29%)
Dec 14, 2012
2.843
2.872
2.843
2.851
169,419
-0.01(-0.43%)
Dec 13, 2012
2.859
2.868
2.847
2.864
114,962
+0.01(+0.29%)
Dec 12, 2012
2.859
2.859
2.830
2.855
170,649
+0.02(+0.73%)
Dec 11, 2012
2.822
2.847
2.822
2.834
127,076
+0.02(+0.57%)
Dec 10, 2012
2.839
2.843
2.818
2.818
104,873
-0.01(-0.42%)
Dec 07, 2012
2.839
2.843
2.830
2.830
177,855
-0.01(-0.44%)
Dec 06, 2012
2.839
2.855
2.839
2.843
163,584
-0.01(-0.44%)
Dec 05, 2012
2.830
2.855
2.830
2.855
189,276
+0.02(+0.73%)
Dec 04, 2012
2.806
2.851
2.806
2.835
212,787
+0.02(+0.88%)
Nov 30, 2012
2.810
2.814
2.797
2.810
129,178
-0.02(-0.59%)
Nov 29, 2012
2.806
2.826
2.797
2.826
175,362
+0.02(+0.59%)
Nov 28, 2012
2.789
2.822
2.789
2.810
284,121
+0.00(+0.00%)
Nov 27, 2012
2.785
2.826
2.785
2.810
202,809
+0.01(+0.30%)
Nov 26, 2012
2.826
2.826
2.789
2.801
111,688
-0.03(-1.17%)
Nov 23, 2012
2.814
2.835
2.793
2.835
64,934
+0.01(+0.51%)
Nov 21, 2012
2.806
2.822
2.801
2.820
134,356
+0.01(+0.52%)
Nov 20, 2012
2.810
2.810
2.760
2.806
193,378
+0.02(+0.59%)
Nov 19, 2012
2.764
2.810
2.764
2.789
322,648
+0.04(+1.51%)
Nov 16, 2012
2.718
2.768
2.714
2.748
296,324
+0.02(+0.91%)
Nov 15, 2012
2.785
2.797
2.689
2.723
438,458
-0.05(-1.94%)
Nov 14, 2012
2.814
2.822
2.764
2.777
275,487
-0.04(-1.33%)
Nov 13, 2012
2.847
2.847
2.806
2.814
122,233
-0.02(-0.85%)
Nov 12, 2012
2.817
2.838
2.817
2.838
100,142
+0.02(+0.73%)
Nov 09, 2012
2.846
2.871
2.780
2.817
274,355
-0.02(-0.87%)
Nov 08, 2012
2.863
2.871
2.842
2.842
110,132
-0.02(-0.72%)
Nov 07, 2012
2.854
2.867
2.846
2.863
114,391
+0.01(+0.43%)
Nov 06, 2012
2.850
2.871
2.850
2.850
107,008
+0.00(+0.00%)
Nov 05, 2012
2.871
2.875
2.846
2.850
113,065
-0.02(-0.57%)
Nov 02, 2012
2.854
2.875
2.854
2.867
73,203
+0.00(+0.01%)
Nov 01, 2012
2.891
2.896
2.854
2.866
118,547
+0.00(+0.13%)
Oct 31, 2012
2.908
2.924
2.846
2.863
309,522
-0.02(-0.86%)
Oct 26, 2012
2.908
2.887
2.887
2.887
320,228
-0.02(-0.71%)
Oct 25, 2012
2.929
2.945
2.904
2.908
149,096
-0.02(-0.84%)
Oct 24, 2012
2.945
2.962
2.933
2.933
168,337
-0.02(-0.56%)
Oct 23, 2012
2.949
2.970
2.937
2.949
124,918
-0.02(-0.56%)
Oct 19, 2012
2.945
2.966
2.924
2.966
141,704
+0.02(+0.70%)
Oct 18, 2012
2.945
2.982
2.924
2.945
233,543
-0.01(-0.42%)
Oct 17, 2012
2.966
2.978
2.941
2.957
146,605
-0.00(-0.14%)
Oct 16, 2012
2.978
2.983
2.957
2.962
149,609
-0.02(-0.53%)
Oct 15, 2012
2.973
2.994
2.961
2.977
195,900
-0.01(-0.41%)
Oct 12, 2012
2.977
2.998
2.965
2.989
104,681
+0.01(+0.27%)
Oct 11, 2012
2.944
2.981
2.936
2.981
91,482
+0.02(+0.83%)
Oct 10, 2012
2.981
2.989
2.949
2.957
176,868
+0.00(+0.14%)
Oct 09, 2012
2.973
2.998
2.953
2.953
108,185
-0.03(-0.96%)
Oct 08, 2012
2.965
2.981
2.961
2.981
124,834
+0.03(+0.90%)
Oct 05, 2012
2.969
2.985
2.953
2.955
114,827
-0.01(-0.35%)
Oct 04, 2012
2.949
2.998
2.936
2.965
220,006
+0.01(+0.42%)
Oct 03, 2012
2.985
3.006
2.953
2.953
133,588
-0.03(-0.96%)
Oct 02, 2012
2.965
2.989
2.965
2.981
95,785
+0.02(+0.55%)
Oct 01, 2012
2.949
2.969
2.920
2.965
128,855
+0.05(+1.69%)
Sep 28, 2012
2.953
2.977
2.912
2.916
292,445
-0.03(-0.97%)
Sep 27, 2012
3.006
3.006
2.928
2.944
211,997
-0.05(-1.51%)
Sep 26, 2012
2.981
2.989
2.961
2.989
187,810
+0.01(+0.28%)
Sep 25, 2012
2.973
3.006
2.957
2.981
225,603
+0.01(+0.41%)
Sep 24, 2012
2.961
3.009
2.940
2.969
187,466
+0.01(+0.28%)
Sep 21, 2012
2.903
2.961
2.899
2.961
181,813
+0.07(+2.55%)
Sep 20, 2012
2.928
2.940
2.887
2.887
177,268
-0.04(-1.40%)
Sep 19, 2012
2.957
2.957
2.899
2.928
256,803
-0.02(-0.56%)
Sep 18, 2012
2.940
2.965
2.932
2.944
153,360
+0.01(+0.31%)
Sep 17, 2012
2.927
2.935
2.891
2.935
154,291
+0.01(+0.42%)
Sep 14, 2012
2.927
2.948
2.891
2.923
131,294
+0.02(+0.56%)
Sep 13, 2012
2.980
2.980
2.899
2.907
259,239
-0.08(-2.64%)
Sep 12, 2012
3.005
3.009
2.977
2.986
144,422
-0.01(-0.23%)
Sep 11, 2012
2.944
3.021
2.935
2.992
294,838
+0.03(+1.10%)
Sep 10, 2012
2.956
3.029
2.952
2.960
212,279
-0.02(-0.53%)
Sep 07, 2012
2.956
3.045
2.956
2.976
182,196
+0.01(+0.26%)
Sep 06, 2012
3.005
3.041
2.952
2.968
244,131
-0.04(-1.49%)
Sep 05, 2012
2.980
3.049
2.976
3.013
308,023
+0.01(+0.27%)
Sep 04, 2012
3.001
3.005
2.972
3.005
178,912
+0.03(+1.10%)
Aug 31, 2012
2.964
2.992
2.960
2.972
148,775
-0.01(-0.41%)
Aug 30, 2012
2.956
2.992
2.952
2.984
268,076
+0.00(+0.00%)
Aug 29, 2012
2.931
2.997
2.923
2.984
369,120
+0.07(+2.37%)
Aug 27, 2012
2.899
2.927
2.899
2.915
202,553
+0.01(+0.28%)
Aug 24, 2012
2.903
2.911
2.891
2.907
226,102
+0.01(+0.28%)
Aug 23, 2012
2.878
2.899
2.878
2.899
170,566
+0.01(+0.42%)
Aug 22, 2012
2.874
2.887
2.866
2.887
137,634
+0.00(+0.14%)
Aug 21, 2012
2.878
2.883
2.862
2.883
155,667
+0.02(+0.71%)
Aug 20, 2012
2.874
2.883
2.862
2.862
119,468
-0.01(-0.28%)
Aug 17, 2012
2.899
2.911
2.870
2.870
128,271
-0.02(-0.56%)
Aug 16, 2012
2.870
2.911
2.870
2.887
212,788
+0.02(+0.71%)
Aug 15, 2012
2.874
2.874
2.858
2.866
117,491
-0.01(-0.42%)
Aug 14, 2012
2.883
2.887
2.878
2.878
86,909
+0.02(+0.74%)
Aug 13, 2012
2.857
2.873
2.845
2.857
92,675
+0.01(+0.28%)
Aug 10, 2012
2.865
2.865
2.849
2.849
129,052
+0.00(+0.00%)
Aug 09, 2012
2.869
2.881
2.849
2.849
120,325
-0.02(-0.71%)
Aug 08, 2012
2.869
2.890
2.869
2.869
130,340
-0.02(-0.70%)
Aug 07, 2012
2.894
2.894
2.877
2.890
74,714
+0.02(+0.85%)
Aug 06, 2012
2.881
2.886
2.861
2.865
160,930
-0.02(-0.84%)
Aug 03, 2012
2.894
2.894
2.861
2.890
129,868
+0.02(+0.56%)
Aug 02, 2012
2.853
2.881
2.853
2.873
69,673
+0.00(+0.14%)
Aug 01, 2012
2.865
2.877
2.849
2.869
157,990
+0.02(+0.57%)
Jul 31, 2012
2.865
2.865
2.845
2.853
111,837
+0.01(+0.43%)
Jul 30, 2012
2.853
2.861
2.841
2.841
151,672
-0.02(-0.71%)
Jul 27, 2012
2.873
2.873
2.857
2.861
155,015
+0.00(+0.00%)
Jul 26, 2012
2.886
2.886
2.845
2.861
208,461
+0.00(+0.00%)
Jul 25, 2012
2.881
2.881
2.849
2.861
150,147
-0.00(-0.14%)
Jul 24, 2012
2.873
2.873
2.857
2.865
152,344
-0.00(-0.14%)
Jul 23, 2012
2.873
2.873
2.829
2.869
207,824
+0.00(+0.14%)
Jul 20, 2012
2.841
2.865
2.841
2.865
139,781
+0.01(+0.43%)
Jul 19, 2012
2.865
2.865
2.837
2.853
127,192
+0.00(+0.14%)
Jul 18, 2012
2.857
2.865
2.829
2.849
131,521
+0.00(+0.00%)
Jul 17, 2012
2.861
2.865
2.837
2.849
175,697
-0.02(-0.54%)
Jul 16, 2012
2.832
2.864
2.832
2.864
162,284
+0.02(+0.71%)
Jul 13, 2012
2.848
2.856
2.821
2.844
127,015
+0.03(+1.00%)
Jul 12, 2012
2.820
2.836
2.812
2.816
172,612
-0.02(-0.57%)
Jul 11, 2012
2.836
2.840
2.820
2.832
164,931
+0.00(+0.14%)
Jul 10, 2012
2.820
2.836
2.812
2.828
112,636
-0.00(-0.14%)
Jul 09, 2012
2.800
2.832
2.800
2.832
135,553
+0.03(+1.15%)
Jul 06, 2012
2.808
2.820
2.800
2.800
204,940
-0.02(-0.57%)
Jul 05, 2012
2.812
2.816
2.808
2.816
152,670
+0.00(+0.00%)
Jul 03, 2012
2.796
2.816
2.792
2.816
158,242
+0.02(+0.86%)
Jul 02, 2012
2.788
2.792
2.784
2.792
110,729
+0.00(+0.14%)
Jun 29, 2012
2.792
2.792
2.776
2.788
159,826
+0.02(+0.58%)
Jun 28, 2012
2.768
2.784
2.764
2.772
90,320
+0.00(+0.14%)
Jun 27, 2012
2.768
2.784
2.764
2.768
90,994
-0.01(-0.29%)
Jun 26, 2012
2.756
2.776
2.752
2.776
305,041
+0.02(+0.58%)
Jun 25, 2012
2.752
2.768
2.748
2.760
195,934
-0.01(-0.29%)
Jun 22, 2012
2.764
2.772
2.748
2.768
214,114
-0.00(-0.15%)
Jun 21, 2012
2.772
2.776
2.760
2.772
103,797
-0.01(-0.53%)
Jun 20, 2012
2.780
2.796
2.768
2.787
125,511
+0.01(+0.53%)
Jun 19, 2012
2.756
2.772
2.746
2.772
155,091
+0.02(+0.59%)
Jun 18, 2012
2.744
2.772
2.744
2.756
98,192
+0.01(+0.44%)
Jun 15, 2012
2.764
2.764
2.740
2.744
111,858
-0.00(-0.15%)
Jun 14, 2012
2.760
2.760
2.748
2.748
53,632
+0.00(+0.00%)
Jun 13, 2012
2.744
2.764
2.744
2.748
90,981
+0.00(+0.00%)
Jun 12, 2012
2.764
2.764
2.748
2.748
122,946
+0.00(+0.18%)
Jun 11, 2012
2.763
2.763
2.743
2.743
173,694
-0.02(-0.72%)
Jun 08, 2012
2.751
2.763
2.747
2.763
88,350
+0.03(+1.02%)
Jun 07, 2012
2.759
2.759
2.735
2.735
109,676
-0.01(-0.44%)
Jun 06, 2012
2.755
2.755
2.735
2.747
234,313
-0.01(-0.29%)
Jun 05, 2012
2.759
2.759
2.723
2.755
266,691
-0.00(-0.14%)
Jun 04, 2012
2.759
2.759
2.735
2.759
137,292
+0.00(+0.00%)
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.