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, 2022
3.120
3.257
3.094
3.257
107,996
+0.14(+4.37%)
May 27, 2022
3.094
3.150
3.094
3.120
188,914
+0.03(+0.86%)
May 26, 2022
3.094
3.102
3.090
3.094
85,534
+0.02(+0.56%)
May 25, 2022
3.060
3.085
3.060
3.077
132,409
+0.02(+0.56%)
May 24, 2022
3.051
3.077
3.051
3.060
112,241
-0.02(-0.56%)
May 23, 2022
3.077
3.085
3.060
3.077
67,020
-0.01(-0.28%)
May 20, 2022
3.051
3.094
3.051
3.085
50,303
+0.03(+1.12%)
May 19, 2022
3.068
3.093
3.051
3.051
17,887
-0.02(-0.56%)
May 18, 2022
3.034
3.077
3.034
3.068
63,311
+0.00(+0.00%)
May 17, 2022
3.068
3.068
3.034
3.068
40,744
+0.00(+0.10%)
May 16, 2022
3.074
3.082
3.057
3.065
46,133
-0.02(-0.55%)
May 13, 2022
3.082
3.082
3.065
3.082
70,861
+0.02(+0.56%)
May 12, 2022
3.057
3.083
3.057
3.065
140,776
+0.01(+0.28%)
May 11, 2022
3.031
3.065
3.031
3.057
96,561
+0.00(+0.14%)
May 10, 2022
3.031
3.057
3.031
3.052
86,588
+0.02(+0.70%)
May 09, 2022
3.014
3.040
3.014
3.031
203,366
+0.00(+0.00%)
May 06, 2022
3.065
3.065
3.031
3.031
47,495
-0.04(-1.38%)
May 05, 2022
3.065
3.074
3.040
3.074
111,147
+0.00(+0.00%)
May 04, 2022
3.040
3.074
3.032
3.074
34,247
+0.02(+0.56%)
May 03, 2022
3.031
3.074
3.031
3.057
126,116
+0.02(+0.56%)
May 02, 2022
3.048
3.057
3.031
3.040
92,195
-0.01(-0.28%)
Apr 29, 2022
3.091
3.091
3.048
3.048
36,205
-0.03(-1.11%)
Apr 28, 2022
3.074
3.099
3.074
3.082
41,236
-0.01(-0.41%)
Apr 27, 2022
3.099
3.108
3.090
3.095
65,573
+0.00(+0.14%)
Apr 26, 2022
3.091
3.099
3.077
3.091
48,686
+0.02(+0.55%)
Apr 25, 2022
3.074
3.091
3.065
3.074
64,176
-0.01(-0.28%)
Apr 22, 2022
3.040
3.091
3.040
3.082
46,958
+0.01(+0.28%)
Apr 21, 2022
3.099
3.102
3.065
3.074
118,476
-0.04(-1.37%)
Apr 20, 2022
3.099
3.116
3.082
3.116
156,016
+0.03(+1.10%)
Apr 19, 2022
3.116
3.116
3.078
3.082
185,105
-0.03(-0.97%)
Apr 18, 2022
3.104
3.133
3.095
3.112
85,038
+0.01(+0.27%)
Apr 14, 2022
3.129
3.129
3.104
3.104
71,712
-0.03(-0.81%)
Apr 13, 2022
3.138
3.155
3.129
3.129
136,423
-0.02(-0.54%)
Apr 12, 2022
3.129
3.146
3.121
3.146
116,794
+0.02(+0.68%)
Apr 11, 2022
3.138
3.144
3.121
3.125
54,228
-0.02(-0.67%)
Apr 08, 2022
3.121
3.155
3.121
3.146
86,989
+0.01(+0.27%)
Apr 07, 2022
3.129
3.138
3.129
3.138
106,488
-0.01(-0.27%)
Apr 06, 2022
3.121
3.155
3.118
3.146
400,761
-0.03(-0.93%)
Apr 05, 2022
3.231
3.237
3.159
3.176
172,421
-0.06(-1.83%)
Apr 04, 2022
3.214
3.239
3.214
3.235
92,379
+0.01(+0.39%)
Apr 01, 2022
3.197
3.231
3.197
3.222
92,108
+0.03(+0.79%)
Mar 31, 2022
3.197
3.205
3.176
3.197
59,676
+0.03(+0.80%)
Mar 30, 2022
3.155
3.180
3.155
3.172
128,267
+0.02(+0.54%)
Mar 29, 2022
3.146
3.180
3.138
3.155
122,090
-0.01(-0.27%)
Mar 28, 2022
3.155
3.172
3.155
3.163
109,007
+0.01(+0.27%)
Mar 25, 2022
3.172
3.172
3.155
3.155
76,438
-0.03(-0.80%)
Mar 24, 2022
3.180
3.189
3.172
3.180
40,486
-0.01(-0.27%)
Mar 23, 2022
3.163
3.197
3.163
3.189
56,736
+0.01(+0.40%)
Mar 22, 2022
3.189
3.189
3.163
3.176
51,650
-0.00(-0.13%)
Mar 21, 2022
3.214
3.214
3.180
3.180
65,292
-0.03(-0.79%)
Mar 18, 2022
3.180
3.231
3.180
3.205
112,992
+0.01(+0.32%)
Mar 17, 2022
3.189
3.197
3.180
3.195
15,456
+0.01(+0.21%)
Mar 16, 2022
3.189
3.210
3.186
3.189
88,565
+0.00(+0.00%)
Mar 15, 2022
3.189
3.205
3.189
3.189
147,244
-0.01(-0.39%)
Mar 14, 2022
3.201
3.210
3.176
3.201
292,311
-0.00(-0.13%)
Mar 11, 2022
3.210
3.226
3.201
3.205
100,983
-0.01(-0.39%)
Mar 10, 2022
3.243
3.252
3.218
3.218
71,633
-0.02(-0.52%)
Mar 09, 2022
3.260
3.266
3.235
3.235
124,612
-0.03(-1.03%)
Mar 08, 2022
3.252
3.278
3.243
3.268
466,632
+0.00(+0.00%)
Mar 07, 2022
3.260
3.270
3.252
3.268
241,187
+0.00(+0.00%)
Mar 04, 2022
3.268
3.285
3.268
3.268
164,729
+0.00(+0.00%)
Mar 03, 2022
3.268
3.277
3.260
3.268
122,359
-0.01(-0.26%)
Mar 02, 2022
3.268
3.281
3.268
3.277
113,348
+0.01(+0.26%)
Mar 01, 2022
3.260
3.310
3.260
3.268
142,284
-0.01(-0.26%)
Feb 28, 2022
3.252
3.277
3.243
3.277
42,430
+0.04(+1.30%)
Feb 25, 2022
3.235
3.243
3.235
3.235
87,809
+0.00(+0.00%)
Feb 24, 2022
3.243
3.262
3.226
3.235
65,175
-0.01(-0.26%)
Feb 23, 2022
3.268
3.268
3.243
3.243
197,644
-0.02(-0.52%)
Feb 22, 2022
3.260
3.260
3.243
3.260
135,515
+0.01(+0.26%)
Feb 18, 2022
3.252
0
+0.01(+0.39%)
Feb 17, 2022
3.260
3.268
3.226
3.239
216,399
-0.02(-0.64%)
Feb 16, 2022
3.252
3.277
3.243
3.260
79,114
+0.01(+0.26%)
Feb 15, 2022
3.285
3.285
3.243
3.252
142,865
-0.03(-0.88%)
Feb 14, 2022
3.306
3.314
3.280
3.280
60,467
-0.04(-1.23%)
Feb 11, 2022
3.306
3.339
3.297
3.321
1,379,818
+0.02(+0.48%)
Feb 10, 2022
3.306
3.339
3.297
3.306
186,799
-0.02(-0.50%)
Feb 09, 2022
3.347
3.356
3.322
3.322
336,644
-0.02(-0.50%)
Feb 08, 2022
3.347
3.364
3.331
3.339
229,293
-0.02(-0.50%)
Feb 07, 2022
3.389
3.390
3.347
3.356
201,502
-0.05(-1.47%)
Feb 04, 2022
3.456
3.456
3.389
3.406
30,969
-0.06(-1.69%)
Feb 03, 2022
3.472
3.431
3.464
74,229
-0.01(-0.24%)
Feb 02, 2022
3.498
3.498
3.447
3.472
72,353
-0.03(-0.72%)
Feb 01, 2022
3.414
3.506
3.401
3.498
132,368
+0.07(+1.95%)
Jan 31, 2022
3.372
3.439
3.431
150,075
+0.04(+1.23%)
Jan 28, 2022
3.389
3.389
3.372
3.389
85,569
-0.01(-0.25%)
Jan 27, 2022
3.356
3.397
3.356
3.397
57,639
+0.04(+1.12%)
Jan 26, 2022
3.364
3.389
3.356
3.360
80,341
-0.00(-0.12%)
Jan 25, 2022
3.331
3.377
3.331
3.364
164,996
+0.02(+0.50%)
Jan 24, 2022
3.364
3.372
3.306
3.347
404,947
-0.04(-1.23%)
Jan 21, 2022
3.406
3.414
3.372
3.389
185,221
-0.03(-0.73%)
Jan 20, 2022
3.422
3.464
3.397
3.414
261,579
-0.11(-3.08%)
Jan 19, 2022
3.397
3.523
3.397
3.523
276,054
+0.12(+3.43%)
Jan 18, 2022
3.439
3.442
3.381
3.406
304,618
-0.04(-1.06%)
Jan 14, 2022
3.442
0
-0.01(-0.24%)
Jan 13, 2022
3.434
3.463
3.426
3.451
207,858
+0.02(+0.73%)
Jan 12, 2022
3.442
3.467
3.426
3.426
143,689
-0.01(-0.24%)
Jan 11, 2022
3.451
3.459
3.417
3.434
101,969
-0.01(-0.24%)
Jan 10, 2022
3.475
3.475
3.442
3.442
157,741
-0.02(-0.72%)
Jan 07, 2022
3.525
3.525
3.467
3.467
127,797
-0.06(-1.65%)
Jan 06, 2022
3.525
3.534
3.517
3.525
443,322
+0.01(+0.24%)
Jan 05, 2022
3.509
3.534
3.500
3.517
118,575
+0.01(+0.24%)
Jan 04, 2022
3.500
3.509
3.492
3.509
123,026
+0.01(+0.24%)
Jan 03, 2022
3.525
3.525
3.500
3.500
102,207
-0.02(-0.71%)
Dec 31, 2021
3.525
3.525
3.509
3.525
104,219
+0.01(+0.35%)
Dec 30, 2021
3.517
3.529
3.509
3.513
95,506
-0.00(-0.12%)
Dec 29, 2021
3.534
3.542
3.509
3.517
1,680,685
-0.01(-0.24%)
Dec 28, 2021
3.525
3.534
3.513
3.525
191,682
+0.01(+0.24%)
Dec 27, 2021
3.517
3.525
3.517
3.517
78,478
-0.01(-0.24%)
Dec 23, 2021
3.525
3.534
3.523
3.525
89,250
+0.00(+0.00%)
Dec 22, 2021
3.517
3.525
3.509
3.525
81,502
+0.00(+0.00%)
Dec 21, 2021
3.525
3.534
3.509
3.525
97,368
+0.00(+0.00%)
Dec 20, 2021
3.525
3.534
3.509
3.525
98,544
+0.00(+0.00%)
Dec 17, 2021
3.509
3.525
3.509
3.525
126,064
+0.01(+0.24%)
Dec 16, 2021
3.509
3.534
3.494
3.517
84,091
+0.02(+0.47%)
Dec 15, 2021
3.525
3.525
3.475
3.500
185,490
-0.02(-0.47%)
Dec 14, 2021
3.517
3.525
3.484
3.517
98,896
+0.01(+0.15%)
Dec 13, 2021
3.503
3.512
3.489
3.512
74,133
+0.02(+0.47%)
Dec 10, 2021
3.495
3.495
3.487
3.495
99,796
+0.00(+0.00%)
Dec 09, 2021
3.487
3.495
3.479
3.495
101,269
+0.02(+0.47%)
Dec 08, 2021
3.495
3.495
3.479
3.479
98,476
+0.00(+0.00%)
Dec 07, 2021
3.462
3.487
3.462
3.479
146,528
+0.01(+0.24%)
Dec 06, 2021
3.487
3.487
3.462
3.470
47,509
+0.00(+0.10%)
Dec 03, 2021
3.495
3.503
3.437
3.467
280,122
-0.01(-0.33%)
Dec 02, 2021
3.528
3.536
3.454
3.479
415,570
-0.04(-1.17%)
Dec 01, 2021
3.528
3.536
3.516
3.520
63,495
+0.00(+0.00%)
Nov 30, 2021
3.536
3.545
3.512
3.520
82,257
-0.01(-0.23%)
Nov 29, 2021
3.528
3.535
3.520
3.528
46,425
+0.00(+0.00%)
Nov 26, 2021
3.520
3.545
3.520
3.528
72,473
+0.00(+0.00%)
Nov 24, 2021
3.536
3.545
3.520
3.528
63,233
+0.00(+0.00%)
Nov 23, 2021
3.520
3.545
3.520
3.528
152,149
+0.01(+0.23%)
Nov 22, 2021
3.520
3.545
3.520
3.520
94,265
+0.02(+0.47%)
Nov 19, 2021
3.503
3.520
3.501
3.503
107,459
+0.00(+0.00%)
Nov 18, 2021
3.503
3.502
3.495
3.503
70,860
+0.01(+0.24%)
Nov 17, 2021
3.503
3.503
3.495
3.495
132,881
-0.01(-0.24%)
Nov 16, 2021
3.512
3.512
3.495
3.503
53,729
+0.01(+0.15%)
Nov 15, 2021
3.515
3.515
3.498
3.498
115,239
-0.02(-0.45%)
Nov 12, 2021
3.498
3.515
3.498
3.514
34,384
+0.03(+0.92%)
Nov 11, 2021
3.515
3.523
3.482
3.482
103,677
-0.03(-0.93%)
Nov 10, 2021
3.531
3.515
116,270
-0.03(-0.92%)
Nov 09, 2021
3.515
3.547
3.515
3.547
218,153
+0.04(+1.17%)
Nov 08, 2021
3.490
3.521
3.490
3.506
159,218
+0.00(+0.00%)
Nov 05, 2021
3.482
3.506
3.482
3.506
118,660
+0.02(+0.47%)
Nov 04, 2021
3.498
3.498
3.482
3.490
37,712
-0.01(-0.23%)
Nov 03, 2021
3.498
3.498
3.474
3.498
93,315
+0.00(+0.00%)
Nov 02, 2021
3.482
3.498
3.474
3.498
123,108
+0.00(+0.00%)
Nov 01, 2021
3.465
3.498
3.474
3.498
96,170
+0.02(+0.71%)
Oct 29, 2021
3.498
3.498
3.465
3.474
84,873
-0.01(-0.24%)
Oct 28, 2021
3.498
3.506
3.465
3.482
202,191
-0.02(-0.47%)
Oct 27, 2021
3.482
3.498
3.475
3.498
114,959
+0.02(+0.47%)
Oct 26, 2021
3.465
3.482
3.482
90,429
+0.02(+0.47%)
Oct 25, 2021
3.465
3.465
3.454
3.465
82,181
+0.02(+0.47%)
Oct 22, 2021
3.457
3.465
3.449
3.449
87,532
+0.01(+0.24%)
Oct 21, 2021
3.482
3.482
3.441
3.441
219,620
-0.04(-1.18%)
Oct 20, 2021
3.482
3.490
3.473
3.482
140,573
-0.01(-0.23%)
Oct 19, 2021
3.474
3.490
3.465
3.490
268,789
+0.02(+0.71%)
Oct 18, 2021
3.474
3.482
3.465
3.465
169,205
-0.02(-0.47%)
Oct 15, 2021
3.498
3.498
3.474
3.482
251,724
-0.01(-0.23%)
Oct 14, 2021
3.506
3.506
3.490
3.490
92,437
+0.00(+0.00%)
Oct 13, 2021
3.498
3.505
3.490
3.490
130,696
-0.01(-0.24%)
Oct 12, 2021
3.506
3.523
3.498
3.498
111,330
-0.01(-0.30%)
Oct 11, 2021
3.509
3.517
3.509
3.509
85,399
-0.01(-0.23%)
Oct 08, 2021
3.517
3.517
3.509
3.517
69,988
+0.01(+0.21%)
Oct 07, 2021
3.509
3.525
3.509
3.510
39,015
+0.00(+0.02%)
Oct 06, 2021
3.517
3.533
3.509
3.509
89,492
-0.02(-0.46%)
Oct 05, 2021
3.517
3.533
3.517
3.525
70,456
+0.00(+0.00%)
Oct 04, 2021
3.533
3.533
3.517
3.525
79,849
-0.01(-0.23%)
Oct 01, 2021
3.517
3.533
3.517
3.533
64,732
+0.02(+0.46%)
Sep 30, 2021
3.533
3.533
3.517
3.517
57,151
-0.02(-0.46%)
Sep 29, 2021
3.533
3.533
3.517
3.533
57,186
+0.01(+0.23%)
Sep 28, 2021
3.525
3.533
3.517
3.525
94,226
+0.00(+0.00%)
Sep 27, 2021
3.533
3.547
3.525
3.525
66,416
-0.03(-0.92%)
Sep 24, 2021
3.550
3.558
3.533
3.558
77,840
+0.02(+0.46%)
Sep 23, 2021
3.566
3.574
3.493
3.541
380,276
-0.02(-0.68%)
Sep 22, 2021
3.574
3.574
3.566
3.566
34,537
-0.02(-0.45%)
Sep 21, 2021
3.574
3.582
3.566
3.582
48,837
+0.00(+0.00%)
Sep 20, 2021
3.582
3.582
3.566
3.582
124,212
+0.00(+0.00%)
Sep 17, 2021
3.582
3.582
3.566
3.582
67,377
+0.01(+0.23%)
Sep 16, 2021
3.574
3.582
3.566
3.574
69,066
-0.01(-0.17%)
Sep 15, 2021
3.574
3.582
3.574
3.580
68,825
+0.00(+0.06%)
Sep 14, 2021
3.582
3.582
3.566
3.578
74,895
+0.00(+0.05%)
Sep 13, 2021
3.576
3.576
3.568
3.576
82,941
+0.00(+0.00%)
Sep 10, 2021
3.576
3.576
3.560
3.576
91,150
+0.02(+0.68%)
Sep 09, 2021
3.576
3.585
3.568
3.552
152,855
-0.02(-0.68%)
Sep 08, 2021
3.576
3.576
3.568
3.576
251,691
+0.00(+0.00%)
Sep 07, 2021
3.560
3.576
3.560
3.576
90,013
+0.01(+0.23%)
Sep 03, 2021
3.560
3.560
3.544
3.568
102,882
+0.01(+0.23%)
Sep 02, 2021
3.568
3.576
3.560
3.560
96,667
-0.02(-0.45%)
Sep 01, 2021
3.576
3.576
3.560
3.576
119,031
+0.00(+0.00%)
Aug 31, 2021
3.576
3.576
3.560
3.576
87,808
+0.02(+0.45%)
Aug 30, 2021
3.576
3.576
3.552
3.560
128,835
-0.02(-0.45%)
Aug 27, 2021
3.576
3.576
3.560
3.576
41,120
+0.01(+0.23%)
Aug 26, 2021
3.568
3.568
3.552
3.568
59,534
+0.00(+0.00%)
Aug 25, 2021
3.576
3.576
3.560
3.568
79,961
-0.01(-0.23%)
Aug 24, 2021
3.568
3.576
3.560
3.576
142,333
+0.02(+0.45%)
Aug 23, 2021
3.568
3.568
3.560
3.560
112,184
-0.01(-0.23%)
Aug 20, 2021
3.568
3.568
3.552
3.568
64,073
+0.01(+0.23%)
Aug 19, 2021
3.568
3.568
3.552
3.560
80,757
-0.01(-0.23%)
Aug 18, 2021
3.568
3.568
3.560
3.568
94,474
+0.00(+0.00%)
Aug 17, 2021
3.576
3.576
3.560
3.568
153,394
+0.01(+0.16%)
Aug 16, 2021
3.571
3.571
3.555
3.563
89,795
-0.01(-0.23%)
Aug 13, 2021
3.563
3.571
3.555
3.571
87,511
+0.01(+0.23%)
Aug 12, 2021
3.555
3.563
3.546
3.563
43,310
+0.01(+0.23%)
Aug 11, 2021
3.563
3.563
3.546
3.555
117,476
+0.00(+0.00%)
Aug 10, 2021
3.555
3.555
3.546
3.555
200,211
+0.01(+0.23%)
Aug 09, 2021
3.555
3.555
3.538
3.546
76,312
-0.01(-0.23%)
Aug 06, 2021
3.555
3.562
3.546
3.555
70,464
-0.01(-0.23%)
Aug 05, 2021
3.563
3.571
3.546
3.563
82,753
-0.01(-0.23%)
Aug 04, 2021
3.571
3.571
3.555
3.571
114,547
+0.00(+0.00%)
Aug 03, 2021
3.563
3.571
3.555
3.571
76,664
+0.01(+0.23%)
Aug 02, 2021
3.555
3.563
3.546
3.563
165,659
+0.01(+0.23%)
Jul 30, 2021
3.555
3.555
3.546
3.555
85,832
+0.00(+0.00%)
Jul 29, 2021
3.563
3.563
3.539
3.555
115,376
+0.00(+0.00%)
Jul 28, 2021
3.546
3.563
3.546
3.555
67,330
+0.01(+0.23%)
Jul 27, 2021
3.555
3.555
3.538
3.546
41,426
+0.00(+0.00%)
Jul 26, 2021
3.546
3.571
3.546
3.546
61,132
-0.01(-0.23%)
Jul 23, 2021
3.538
3.555
3.538
3.555
120,207
+0.02(+0.68%)
Jul 22, 2021
3.546
3.546
3.530
3.530
60,224
-0.02(-0.45%)
Jul 21, 2021
3.579
3.579
3.538
3.546
77,497
-0.02(-0.68%)
Jul 20, 2021
3.571
3.571
3.563
3.571
65,459
+0.00(+0.00%)
Jul 19, 2021
3.563
3.571
3.555
3.571
99,670
+0.01(+0.23%)
Jul 16, 2021
3.555
3.563
3.538
3.563
69,198
+0.02(+0.68%)
Jul 15, 2021
3.555
3.563
3.538
3.538
61,865
-0.02(-0.45%)
Jul 14, 2021
3.563
3.563
3.546
3.555
115,764
+0.00(+0.11%)
Jul 13, 2021
3.546
3.555
3.530
3.551
124,424
+0.01(+0.28%)
Jul 12, 2021
3.549
3.549
3.525
3.541
84,195
+0.00(+0.00%)
Jul 09, 2021
3.541
3.549
3.533
3.541
67,456
+0.01(+0.34%)
Jul 08, 2021
3.541
3.557
3.525
3.529
272,082
-0.01(-0.34%)
Jul 07, 2021
3.541
3.541
3.525
3.541
71,190
+0.00(+0.00%)
Jul 06, 2021
3.533
3.541
3.525
3.541
147,631
+0.01(+0.23%)
Jul 02, 2021
3.517
3.533
3.501
3.533
63,390
+0.02(+0.45%)
Jul 01, 2021
3.525
3.533
3.517
3.517
112,624
-0.04(-1.12%)
Jun 30, 2021
3.493
3.557
3.493
3.557
204,937
+0.05(+1.37%)
Jun 29, 2021
3.485
3.517
3.485
3.509
137,968
+0.01(+0.23%)
Jun 28, 2021
3.485
3.501
3.453
3.501
133,644
+0.02(+0.69%)
Jun 25, 2021
3.469
3.493
3.469
3.477
89,940
+0.00(+0.00%)
Jun 24, 2021
3.485
3.485
3.477
3.477
67,163
+0.01(+0.23%)
Jun 23, 2021
3.469
3.517
3.469
3.469
144,907
+0.00(+0.00%)
Jun 22, 2021
3.469
3.485
3.469
3.469
117,762
+0.01(+0.23%)
Jun 21, 2021
3.469
3.485
3.461
3.461
302,729
-0.02(-0.46%)
Jun 18, 2021
3.461
3.485
3.461
3.477
197,345
+0.01(+0.23%)
Jun 17, 2021
3.469
3.469
3.461
3.469
80,434
+0.00(+0.00%)
Jun 16, 2021
3.477
3.477
3.461
3.469
182,197
+0.00(+0.00%)
Jun 15, 2021
3.493
3.493
3.469
3.469
213,796
-0.03(-0.75%)
Jun 14, 2021
3.495
3.511
3.479
3.495
147,403
-0.01(-0.23%)
Jun 11, 2021
3.519
3.519
3.479
3.503
133,973
-0.01(-0.23%)
Jun 10, 2021
3.511
3.515
3.495
3.511
109,920
+0.00(+0.00%)
Jun 09, 2021
3.511
3.511
3.495
3.511
212,220
+0.00(+0.00%)
Jun 08, 2021
3.503
3.511
3.503
3.511
68,343
+0.00(+0.00%)
Jun 07, 2021
3.503
3.511
3.503
3.511
116,228
+0.00(+0.00%)
Jun 04, 2021
3.503
3.511
3.495
3.511
91,486
+0.01(+0.23%)
Jun 03, 2021
3.503
3.503
3.495
3.503
82,333
+0.02(+0.46%)
Jun 02, 2021
3.503
3.503
3.487
3.487
144,794
+0.01(+0.23%)
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.