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
Templeton Global Income Fund Inc.
(NY:
GIM
)
3.790
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 29, 2023
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, 2019
4.487
4.487
4.458
4.466
343,036
-0.03(-0.64%)
May 30, 2019
4.480
4.523
4.473
4.494
566,282
+0.03(+0.64%)
May 29, 2019
4.466
4.466
4.444
4.466
296,025
+0.00(+0.00%)
May 28, 2019
4.508
4.508
4.458
4.466
231,880
-0.04(-0.79%)
May 24, 2019
4.501
4.516
4.487
4.501
262,561
+0.01(+0.32%)
May 23, 2019
4.501
4.516
4.466
4.487
262,387
-0.01(-0.16%)
May 22, 2019
4.501
4.523
4.490
4.494
323,613
+0.00(+0.00%)
May 21, 2019
4.508
4.516
4.473
4.494
298,390
-0.01(-0.16%)
May 20, 2019
4.494
4.508
4.480
4.501
212,333
+0.00(+0.00%)
May 17, 2019
4.523
4.523
4.501
4.501
228,691
-0.02(-0.47%)
May 16, 2019
4.523
4.530
4.503
4.523
396,519
+0.00(+0.00%)
May 15, 2019
4.508
4.537
4.501
4.523
466,220
+0.01(+0.32%)
May 14, 2019
4.494
4.508
4.480
4.508
432,814
+0.03(+0.72%)
May 13, 2019
4.497
4.504
4.448
4.476
450,128
-0.03(-0.63%)
May 10, 2019
4.490
4.512
4.483
4.504
218,442
+0.01(+0.16%)
May 09, 2019
4.512
4.515
4.490
4.497
314,109
-0.02(-0.47%)
May 08, 2019
4.512
4.519
4.497
4.519
204,776
+0.01(+0.32%)
May 07, 2019
4.504
4.533
4.497
4.504
247,501
+0.00(+0.00%)
May 06, 2019
4.497
4.519
4.490
4.504
301,878
-0.01(-0.16%)
May 03, 2019
4.526
4.547
4.497
4.512
692,484
-0.02(-0.47%)
May 02, 2019
4.540
4.547
4.519
4.533
316,318
-0.01(-0.31%)
May 01, 2019
4.512
4.561
4.497
4.547
880,841
+0.04(+0.95%)
Apr 30, 2019
4.533
4.537
4.490
4.504
486,527
-0.01(-0.31%)
Apr 29, 2019
4.526
4.530
4.512
4.519
322,129
+0.00(+0.00%)
Apr 26, 2019
4.512
4.540
4.512
4.519
405,778
+0.01(+0.32%)
Apr 25, 2019
4.504
4.512
4.490
4.504
308,114
-0.01(-0.16%)
Apr 24, 2019
4.512
4.526
4.490
4.512
472,644
+0.00(+0.00%)
Apr 23, 2019
4.497
4.526
4.483
4.512
481,594
+0.02(+0.47%)
Apr 22, 2019
4.490
4.504
4.476
4.490
411,632
+0.01(+0.16%)
Apr 18, 2019
4.519
4.526
4.462
4.483
680,520
-0.03(-0.63%)
Apr 17, 2019
4.526
4.526
4.512
4.512
287,326
-0.01(-0.31%)
Apr 16, 2019
4.519
4.526
4.512
4.526
302,729
+0.01(+0.31%)
Apr 15, 2019
4.526
4.526
4.497
4.512
355,870
-0.01(-0.31%)
Apr 12, 2019
4.490
4.526
4.483
4.526
362,850
+0.05(+1.01%)
Apr 11, 2019
4.481
4.495
4.466
4.481
620,135
+0.00(+0.00%)
Apr 10, 2019
4.495
4.495
4.466
4.481
885,191
+0.00(+0.00%)
Apr 09, 2019
4.495
4.523
4.474
4.481
1,014,507
-0.01(-0.16%)
Apr 08, 2019
4.488
4.502
4.481
4.488
493,492
+0.01(+0.16%)
Apr 05, 2019
4.495
4.502
4.474
4.481
603,916
-0.01(-0.16%)
Apr 04, 2019
4.488
4.523
4.474
4.488
840,277
+0.01(+0.32%)
Apr 03, 2019
4.488
4.502
4.474
4.474
558,904
-0.01(-0.16%)
Apr 02, 2019
4.495
4.495
4.459
4.481
378,926
-0.01(-0.31%)
Apr 01, 2019
4.474
4.509
4.466
4.495
468,425
+0.04(+0.95%)
Mar 29, 2019
4.495
4.495
4.452
4.452
463,549
-0.01(-0.32%)
Mar 28, 2019
4.481
4.494
4.452
4.466
319,096
-0.02(-0.47%)
Mar 27, 2019
4.495
4.516
4.466
4.488
684,457
+0.01(+0.16%)
Mar 26, 2019
4.474
4.495
4.456
4.481
705,253
+0.01(+0.32%)
Mar 25, 2019
4.495
4.495
4.431
4.466
434,471
-0.03(-0.63%)
Mar 22, 2019
4.495
4.502
4.481
4.495
421,241
+0.00(+0.00%)
Mar 21, 2019
4.509
4.516
4.488
4.495
347,154
-0.01(-0.16%)
Mar 20, 2019
4.495
4.521
4.481
4.502
725,712
+0.01(+0.32%)
Mar 19, 2019
4.509
4.511
4.488
4.488
626,349
-0.01(-0.16%)
Mar 18, 2019
4.509
4.523
4.488
4.495
590,452
-0.02(-0.47%)
Mar 15, 2019
4.516
4.537
4.514
4.516
186,919
-0.01(-0.16%)
Mar 14, 2019
4.537
4.537
4.488
4.523
246,296
+0.02(+0.49%)
Mar 13, 2019
4.515
4.526
4.487
4.501
353,574
-0.01(-0.31%)
Mar 12, 2019
4.508
4.536
4.501
4.515
491,793
+0.01(+0.31%)
Mar 11, 2019
4.501
4.515
4.494
4.501
192,597
+0.00(+0.00%)
Mar 08, 2019
4.494
4.515
4.480
4.501
250,783
+0.00(+0.00%)
Mar 07, 2019
4.522
4.524
4.494
4.501
509,638
-0.02(-0.47%)
Mar 06, 2019
4.522
4.529
4.508
4.522
459,967
+0.00(+0.00%)
Mar 05, 2019
4.564
4.571
4.515
4.522
549,507
-0.03(-0.62%)
Mar 04, 2019
4.536
4.554
4.522
4.550
272,938
+0.01(+0.31%)
Mar 01, 2019
4.564
4.585
4.536
4.536
366,277
-0.02(-0.46%)
Feb 28, 2019
4.501
4.564
4.493
4.557
890,218
+0.08(+1.72%)
Feb 27, 2019
4.501
4.508
4.473
4.480
289,805
-0.02(-0.47%)
Feb 26, 2019
4.494
4.515
4.491
4.501
395,171
+0.02(+0.47%)
Feb 25, 2019
4.550
4.555
4.480
4.480
756,542
-0.08(-1.70%)
Feb 22, 2019
4.508
4.571
4.501
4.557
685,559
+0.04(+0.93%)
Feb 21, 2019
4.508
4.515
4.487
4.515
277,835
+0.00(+0.00%)
Feb 20, 2019
4.501
4.529
4.495
4.515
255,193
+0.03(+0.63%)
Feb 19, 2019
4.487
4.515
4.480
4.487
517,381
-0.01(-0.31%)
Feb 15, 2019
4.515
4.515
4.480
4.501
168,185
-0.02(-0.47%)
Feb 14, 2019
4.459
4.522
4.459
4.522
757,355
+0.07(+1.58%)
Feb 13, 2019
4.480
4.487
4.445
4.452
316,022
-0.01(-0.31%)
Feb 12, 2019
4.466
4.501
4.452
4.466
528,287
+0.01(+0.31%)
Feb 11, 2019
4.431
4.459
4.431
4.452
225,731
+0.01(+0.31%)
Feb 08, 2019
4.473
4.473
4.424
4.438
236,892
-0.03(-0.62%)
Feb 07, 2019
4.438
4.469
4.433
4.466
420,575
+0.03(+0.63%)
Feb 06, 2019
4.424
4.473
4.424
4.438
354,631
+0.01(+0.32%)
Feb 05, 2019
4.417
4.452
4.413
4.424
674,113
+0.01(+0.32%)
Feb 04, 2019
4.438
4.466
4.396
4.410
615,667
-0.03(-0.63%)
Feb 01, 2019
4.459
4.494
4.424
4.438
467,335
-0.01(-0.31%)
Jan 31, 2019
4.466
4.478
4.438
4.452
387,425
+0.01(+0.16%)
Jan 30, 2019
4.466
4.466
4.427
4.445
365,627
+0.01(+0.16%)
Jan 29, 2019
4.396
4.455
4.393
4.438
522,069
+0.03(+0.79%)
Jan 28, 2019
4.375
4.407
4.340
4.403
373,641
+0.03(+0.64%)
Jan 25, 2019
4.382
4.396
4.361
4.375
478,943
-0.01(-0.32%)
Jan 24, 2019
4.368
4.410
4.354
4.389
388,315
+0.04(+0.96%)
Jan 23, 2019
4.382
4.410
4.340
4.347
628,555
-0.04(-0.95%)
Jan 22, 2019
4.340
4.403
4.340
4.389
510,626
+0.05(+1.13%)
Jan 18, 2019
4.368
4.382
4.340
4.340
318,722
-0.02(-0.48%)
Jan 17, 2019
4.347
4.368
4.340
4.361
373,001
+0.01(+0.32%)
Jan 16, 2019
4.340
4.361
4.326
4.347
361,847
+0.01(+0.16%)
Jan 15, 2019
4.326
4.365
4.319
4.340
189,112
+0.01(+0.16%)
Jan 14, 2019
4.326
4.382
4.319
4.333
709,280
+0.00(+0.11%)
Jan 11, 2019
4.314
4.349
4.307
4.328
310,825
+0.01(+0.16%)
Jan 10, 2019
4.328
4.328
4.245
4.321
665,116
-0.01(-0.32%)
Jan 09, 2019
4.294
4.335
4.294
4.335
520,709
+0.03(+0.64%)
Jan 08, 2019
4.301
4.328
4.287
4.307
357,079
+0.02(+0.49%)
Jan 07, 2019
4.266
4.297
4.224
4.287
613,643
+0.03(+0.82%)
Jan 04, 2019
4.203
4.259
4.197
4.252
394,298
+0.05(+1.16%)
Jan 03, 2019
4.210
4.224
4.190
4.203
511,235
-0.01(-0.16%)
Jan 02, 2019
4.176
4.210
4.169
4.210
571,005
+0.03(+0.66%)
Dec 31, 2018
4.252
4.252
4.176
4.183
1,174,965
-0.04(-0.99%)
Dec 28, 2018
4.231
4.266
4.217
4.224
1,140,509
-0.04(-0.98%)
Dec 27, 2018
4.210
4.297
4.203
4.266
828,892
+0.06(+1.49%)
Dec 26, 2018
4.210
4.252
4.179
4.203
566,269
+0.02(+0.50%)
Dec 24, 2018
4.203
4.235
4.183
4.183
536,591
-0.03(-0.66%)
Dec 21, 2018
4.210
4.210
4.151
4.210
818,727
+0.01(+0.17%)
Dec 20, 2018
4.190
4.231
4.127
4.203
1,101,158
+0.00(+0.00%)
Dec 19, 2018
4.197
4.238
4.190
4.203
786,174
+0.01(+0.33%)
Dec 18, 2018
4.210
4.213
4.148
4.190
1,193,610
-0.02(-0.49%)
Dec 17, 2018
4.190
4.252
4.162
4.210
1,011,265
+0.03(+0.66%)
Dec 14, 2018
4.190
4.231
4.176
4.183
782,829
-0.01(-0.20%)
Dec 13, 2018
4.198
4.212
4.170
4.191
520,165
+0.00(+0.00%)
Dec 12, 2018
4.212
4.232
4.177
4.191
578,699
-0.01(-0.16%)
Dec 11, 2018
4.219
4.232
4.184
4.198
496,534
-0.02(-0.49%)
Dec 10, 2018
4.219
4.228
4.177
4.219
542,047
-0.01(-0.16%)
Dec 07, 2018
4.198
4.232
4.170
4.226
446,378
+0.04(+0.99%)
Dec 06, 2018
4.226
4.226
4.164
4.184
750,928
-0.07(-1.62%)
Dec 04, 2018
4.232
4.253
4.219
4.253
751,024
+0.03(+0.82%)
Dec 03, 2018
4.232
4.274
4.191
4.219
1,024,326
+0.01(+0.33%)
Nov 30, 2018
4.198
4.219
4.198
4.205
547,201
+0.01(+0.33%)
Nov 29, 2018
4.184
4.205
4.157
4.191
669,965
+0.02(+0.50%)
Nov 28, 2018
4.164
4.226
4.164
4.170
748,957
+0.01(+0.33%)
Nov 27, 2018
4.219
4.219
4.157
4.157
432,836
-0.06(-1.47%)
Nov 26, 2018
4.198
4.219
4.184
4.219
536,984
+0.03(+0.66%)
Nov 23, 2018
4.170
4.198
4.170
4.191
129,401
+0.02(+0.50%)
Nov 21, 2018
4.170
4.170
4.170
0
-0.01(-0.33%)
Nov 20, 2018
4.177
4.198
4.164
4.184
813,466
+0.01(+0.16%)
Nov 19, 2018
4.198
4.212
4.177
4.177
465,417
-0.02(-0.49%)
Nov 16, 2018
4.205
4.232
4.184
4.198
444,202
-0.01(-0.33%)
Nov 15, 2018
4.232
4.232
4.201
4.212
325,367
-0.02(-0.49%)
Nov 14, 2018
4.239
4.273
4.219
4.232
462,485
-0.01(-0.15%)
Nov 13, 2018
4.246
4.252
4.218
4.239
367,581
+0.00(+0.00%)
Nov 12, 2018
4.280
4.280
4.232
4.239
402,138
-0.01(-0.16%)
Nov 09, 2018
4.280
4.300
4.246
4.246
288,539
-0.01(-0.32%)
Nov 08, 2018
4.287
4.307
4.252
4.259
463,958
-0.03(-0.64%)
Nov 07, 2018
4.273
4.287
4.248
4.287
330,056
+0.06(+1.46%)
Nov 06, 2018
4.259
4.273
4.222
4.225
541,095
-0.05(-1.12%)
Nov 05, 2018
4.211
4.273
4.204
4.273
635,471
+0.09(+2.13%)
Nov 02, 2018
4.191
4.204
4.184
4.184
399,639
+0.00(+0.00%)
Nov 01, 2018
4.198
4.211
4.184
4.184
500,361
+0.01(+0.16%)
Oct 31, 2018
4.211
4.211
4.170
4.177
590,498
+0.01(+0.16%)
Oct 30, 2018
4.191
4.191
4.149
4.170
371,239
-0.01(-0.16%)
Oct 29, 2018
4.198
4.239
4.177
4.177
380,073
-0.02(-0.49%)
Oct 26, 2018
4.184
4.211
4.177
4.198
434,777
+0.00(+0.00%)
Oct 25, 2018
4.225
4.225
4.191
4.198
963,843
-0.04(-0.97%)
Oct 24, 2018
4.184
4.266
4.177
4.239
1,313,857
+0.04(+0.98%)
Oct 23, 2018
4.211
4.223
4.156
4.198
547,228
-0.01(-0.33%)
Oct 22, 2018
4.225
4.239
4.204
4.211
268,355
-0.01(-0.16%)
Oct 19, 2018
4.225
4.232
4.204
4.218
336,362
-0.01(-0.16%)
Oct 18, 2018
4.211
4.259
4.204
4.225
856,955
+0.01(+0.16%)
Oct 17, 2018
4.191
4.232
4.173
4.218
786,027
+0.03(+0.65%)
Oct 16, 2018
4.156
4.202
4.156
4.191
412,476
+0.03(+0.83%)
Oct 15, 2018
4.149
4.184
4.149
4.156
772,042
+0.01(+0.33%)
Oct 12, 2018
4.211
4.222
4.108
4.143
756,414
-0.06(-1.49%)
Oct 11, 2018
4.151
4.212
4.144
4.205
1,236,570
+0.05(+1.32%)
Oct 10, 2018
4.178
4.205
4.144
4.151
589,564
-0.04(-0.98%)
Oct 09, 2018
4.212
4.226
4.178
4.192
578,497
-0.01(-0.32%)
Oct 08, 2018
4.192
4.219
4.185
4.205
180,032
-0.01(-0.32%)
Oct 05, 2018
4.198
4.219
4.151
4.219
487,203
+0.03(+0.65%)
Oct 04, 2018
4.205
4.212
4.178
4.192
402,828
+0.00(+0.00%)
Oct 03, 2018
4.198
4.212
4.185
4.192
315,415
-0.03(-0.65%)
Oct 02, 2018
4.212
4.226
4.212
4.219
435,418
+0.01(+0.32%)
Oct 01, 2018
4.192
4.226
4.178
4.205
670,522
+0.03(+0.65%)
Sep 28, 2018
4.157
4.188
4.151
4.178
691,693
+0.03(+0.66%)
Sep 27, 2018
4.137
4.164
4.137
4.151
526,588
-0.01(-0.16%)
Sep 26, 2018
4.157
4.157
4.151
4.157
979,660
+0.00(+0.00%)
Sep 25, 2018
4.157
4.157
4.140
4.157
355,957
+0.01(+0.16%)
Sep 24, 2018
4.117
4.157
4.117
4.151
518,861
+0.03(+0.83%)
Sep 21, 2018
4.151
4.151
4.117
4.117
381,735
-0.04(-0.99%)
Sep 20, 2018
4.123
4.157
4.123
4.157
708,274
+0.01(+0.16%)
Sep 19, 2018
4.137
4.157
4.089
4.151
706,788
+0.02(+0.50%)
Sep 18, 2018
4.130
4.137
4.110
4.130
366,224
+0.00(+0.00%)
Sep 17, 2018
4.089
4.137
4.089
4.130
369,455
+0.03(+0.83%)
Sep 14, 2018
4.137
4.144
4.089
4.096
543,892
-0.02(-0.50%)
Sep 13, 2018
4.130
4.157
4.117
4.117
413,989
-0.00(-0.07%)
Sep 12, 2018
4.126
4.133
4.118
4.120
444,721
-0.01(-0.16%)
Sep 11, 2018
4.099
4.126
4.099
4.126
463,487
+0.03(+0.83%)
Sep 10, 2018
4.092
4.113
4.079
4.092
370,325
+0.02(+0.50%)
Sep 07, 2018
4.079
4.086
4.065
4.072
404,167
+0.00(+0.00%)
Sep 06, 2018
4.072
4.086
4.065
4.072
722,221
-0.01(-0.17%)
Sep 05, 2018
4.092
4.092
4.065
4.079
306,493
-0.01(-0.33%)
Sep 04, 2018
4.065
4.106
4.065
4.092
356,604
+0.03(+0.67%)
Aug 31, 2018
4.065
4.065
4.065
0
-0.03(-0.66%)
Aug 30, 2018
4.106
4.120
4.092
4.092
462,158
-0.02(-0.50%)
Aug 29, 2018
4.133
4.133
4.106
4.113
421,788
-0.01(-0.33%)
Aug 28, 2018
4.133
4.133
4.126
4.126
254,255
-0.01(-0.16%)
Aug 27, 2018
4.140
4.154
4.133
4.133
252,379
-0.01(-0.16%)
Aug 24, 2018
4.126
4.154
4.120
4.140
374,256
+0.01(+0.33%)
Aug 23, 2018
4.120
4.140
4.119
4.126
433,058
+0.02(+0.50%)
Aug 22, 2018
4.126
4.140
4.106
4.106
565,797
-0.03(-0.66%)
Aug 21, 2018
4.160
4.167
4.133
4.133
448,283
-0.02(-0.49%)
Aug 20, 2018
4.174
4.187
4.147
4.154
492,542
-0.01(-0.33%)
Aug 17, 2018
4.167
4.208
4.167
4.167
356,427
+0.01(+0.16%)
Aug 16, 2018
4.174
4.191
4.160
4.160
353,066
-0.01(-0.33%)
Aug 15, 2018
4.187
4.208
4.174
4.174
512,812
-0.02(-0.49%)
Aug 14, 2018
4.201
4.215
4.174
4.194
239,235
-0.01(-0.12%)
Aug 13, 2018
4.199
4.206
4.172
4.199
411,112
+0.01(+0.16%)
Aug 10, 2018
4.206
4.226
4.186
4.193
323,491
-0.03(-0.64%)
Aug 09, 2018
4.253
4.253
4.220
4.220
248,651
-0.03(-0.64%)
Aug 08, 2018
4.260
4.260
4.233
4.247
359,572
-0.01(-0.32%)
Aug 07, 2018
4.226
4.267
4.226
4.260
834,146
+0.03(+0.80%)
Aug 06, 2018
4.233
4.240
4.226
4.226
302,264
-0.01(-0.16%)
Aug 03, 2018
4.226
4.253
4.226
4.233
240,545
+0.01(+0.16%)
Aug 02, 2018
4.226
4.247
4.213
4.226
291,204
+0.00(+0.00%)
Aug 01, 2018
4.226
4.253
4.213
4.226
398,853
-0.02(-0.48%)
Jul 31, 2018
4.206
4.249
4.193
4.247
1,168,279
+0.06(+1.45%)
Jul 30, 2018
4.240
4.247
4.159
4.186
716,910
-0.05(-1.27%)
Jul 27, 2018
4.193
4.247
4.186
4.240
1,522,366
+0.05(+1.13%)
Jul 26, 2018
4.220
4.179
4.193
318,334
-0.03(-0.64%)
Jul 25, 2018
4.199
4.226
4.193
4.220
334,088
+0.02(+0.48%)
Jul 24, 2018
4.172
4.213
4.159
4.199
670,562
+0.05(+1.14%)
Jul 23, 2018
4.179
4.179
4.152
4.152
298,998
-0.03(-0.65%)
Jul 20, 2018
4.193
4.193
4.172
4.179
325,578
-0.01(-0.32%)
Jul 19, 2018
4.166
4.193
4.166
4.193
308,857
+0.03(+0.65%)
Jul 18, 2018
4.179
4.193
4.159
4.166
341,283
-0.01(-0.32%)
Jul 17, 2018
4.166
4.179
4.149
4.179
422,041
+0.01(+0.16%)
Jul 16, 2018
4.166
4.182
4.149
4.172
286,269
+0.01(+0.16%)
Jul 13, 2018
4.159
4.166
4.145
4.166
589,125
+0.01(+0.33%)
Jul 12, 2018
4.132
4.152
4.125
4.152
300,758
+0.03(+0.83%)
Jul 11, 2018
4.131
4.131
4.118
4.118
552,725
-0.01(-0.33%)
Jul 10, 2018
4.124
4.131
4.111
4.131
360,902
+0.00(+0.00%)
Jul 09, 2018
4.124
4.131
4.118
4.131
276,981
+0.00(+0.00%)
Jul 06, 2018
4.131
4.131
4.111
4.131
346,920
+0.00(+0.00%)
Jul 05, 2018
4.111
4.131
4.104
4.131
630,685
+0.01(+0.16%)
Jul 03, 2018
4.124
4.124
4.124
0
+0.02(+0.49%)
Jul 02, 2018
4.098
4.111
4.098
4.104
352,914
-0.02(-0.49%)
Jun 29, 2018
4.131
4.131
4.104
4.124
523,892
+0.01(+0.33%)
Jun 28, 2018
4.111
4.131
4.111
4.111
330,408
-0.01(-0.33%)
Jun 27, 2018
4.131
4.131
4.118
4.124
476,331
-0.01(-0.16%)
Jun 26, 2018
4.111
4.131
4.104
4.131
319,088
+0.03(+0.82%)
Jun 25, 2018
4.124
4.124
4.091
4.098
307,677
-0.03(-0.81%)
Jun 22, 2018
4.118
4.131
4.104
4.131
519,333
+0.01(+0.16%)
Jun 21, 2018
4.124
4.131
4.118
4.124
469,096
-0.01(-0.16%)
Jun 20, 2018
4.124
4.131
4.124
4.131
307,075
+0.00(+0.00%)
Jun 19, 2018
4.118
4.131
4.118
4.131
346,389
+0.01(+0.24%)
Jun 18, 2018
4.118
4.131
4.118
4.121
273,157
-0.00(-0.08%)
Jun 15, 2018
4.145
4.121
4.124
234,263
-0.02(-0.49%)
Jun 14, 2018
4.145
4.145
4.124
4.145
381,258
+0.02(+0.40%)
Jun 13, 2018
4.128
4.155
4.115
4.128
331,508
+0.00(+0.00%)
Jun 12, 2018
4.128
4.148
4.128
4.128
361,841
-0.01(-0.16%)
Jun 11, 2018
4.122
4.155
4.122
4.135
444,546
+0.01(+0.16%)
Jun 08, 2018
4.128
4.142
4.075
4.128
611,860
-0.01(-0.32%)
Jun 07, 2018
4.162
4.165
4.142
4.142
413,196
-0.02(-0.48%)
Jun 06, 2018
4.155
4.162
262,060
-0.02(-0.48%)
Jun 05, 2018
4.188
4.188
4.168
4.182
209,210
+0.01(+0.16%)
Jun 04, 2018
4.155
4.188
4.155
4.175
340,523
+0.02(+0.48%)
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.