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 28, 2021
4.429
4.429
4.413
4.421
341,589
+0.02(+0.36%)
May 27, 2021
4.397
4.429
4.397
4.405
210,843
-0.01(-0.18%)
May 26, 2021
4.413
4.429
4.397
4.413
402,018
+0.00(+0.00%)
May 25, 2021
4.374
4.413
4.370
4.413
161,973
+0.05(+1.08%)
May 24, 2021
4.366
4.390
4.354
4.366
455,647
+0.02(+0.36%)
May 21, 2021
4.342
4.358
4.342
4.350
315,492
+0.01(+0.18%)
May 20, 2021
4.366
4.374
4.342
4.342
408,039
-0.02(-0.54%)
May 19, 2021
4.334
4.366
4.334
4.366
327,976
+0.02(+0.54%)
May 18, 2021
4.358
4.374
4.342
4.342
324,027
-0.02(-0.36%)
May 17, 2021
4.342
4.374
4.337
4.358
267,914
+0.02(+0.36%)
May 14, 2021
4.327
4.366
4.319
4.342
306,236
+0.01(+0.31%)
May 13, 2021
4.313
4.329
4.282
4.329
623,799
+0.02(+0.55%)
May 12, 2021
4.298
4.341
4.282
4.306
543,534
+0.02(+0.37%)
May 11, 2021
4.298
4.306
4.286
4.290
251,807
-0.02(-0.36%)
May 10, 2021
4.306
4.337
4.298
4.306
432,005
+0.01(+0.18%)
May 07, 2021
4.282
4.306
4.274
4.298
253,013
+0.02(+0.37%)
May 06, 2021
4.266
4.290
4.251
4.282
196,214
+0.03(+0.74%)
May 05, 2021
4.266
4.290
4.251
4.251
430,958
-0.02(-0.37%)
May 04, 2021
4.290
4.306
4.251
4.266
634,391
-0.05(-1.09%)
May 03, 2021
4.290
4.337
4.290
4.313
548,588
+0.02(+0.36%)
Apr 30, 2021
4.274
4.313
4.261
4.298
475,456
+0.04(+0.92%)
Apr 29, 2021
4.251
4.266
4.251
4.259
186,177
+0.00(+0.00%)
Apr 28, 2021
4.266
4.274
4.251
4.259
320,653
+0.00(+0.00%)
Apr 27, 2021
4.259
4.274
4.259
4.259
284,024
+0.01(+0.18%)
Apr 26, 2021
4.251
4.266
4.243
4.251
310,506
+0.00(+0.00%)
Apr 23, 2021
4.259
4.266
4.251
4.251
187,397
+0.01(+0.18%)
Apr 22, 2021
4.266
4.266
4.243
4.243
300,667
-0.02(-0.55%)
Apr 21, 2021
4.259
4.282
4.235
4.266
397,211
+0.02(+0.37%)
Apr 20, 2021
4.235
4.259
4.231
4.251
272,362
+0.03(+0.74%)
Apr 19, 2021
4.251
4.266
4.212
4.219
419,821
-0.04(-0.92%)
Apr 16, 2021
4.266
4.274
4.243
4.259
362,404
-0.02(-0.37%)
Apr 15, 2021
4.235
4.274
4.219
4.274
446,476
+0.05(+1.30%)
Apr 14, 2021
4.219
4.235
4.188
4.219
227,102
-0.00(-0.04%)
Apr 13, 2021
4.198
4.221
4.190
4.221
216,710
+0.04(+0.93%)
Apr 12, 2021
4.213
4.213
4.175
4.182
268,626
-0.03(-0.74%)
Apr 09, 2021
4.206
4.213
4.182
4.213
166,582
+0.02(+0.56%)
Apr 08, 2021
4.167
4.221
4.167
4.190
601,580
+0.02(+0.56%)
Apr 07, 2021
4.136
4.182
4.120
4.167
644,194
+0.03(+0.75%)
Apr 06, 2021
4.182
4.182
4.136
4.136
723,076
-0.03(-0.75%)
Apr 05, 2021
4.151
4.190
4.151
4.167
664,281
+0.02(+0.37%)
Apr 01, 2021
4.144
4.167
4.136
4.151
440,318
+0.02(+0.56%)
Mar 31, 2021
4.144
4.151
4.128
4.128
733,614
-0.01(-0.19%)
Mar 30, 2021
4.128
4.144
4.120
4.136
337,173
+0.01(+0.19%)
Mar 29, 2021
4.120
4.136
4.120
4.128
265,728
+0.01(+0.19%)
Mar 26, 2021
4.112
4.128
4.112
4.120
345,514
+0.01(+0.19%)
Mar 25, 2021
4.120
4.128
4.112
4.112
525,380
-0.02(-0.38%)
Mar 24, 2021
4.136
4.159
4.128
4.128
333,286
-0.01(-0.19%)
Mar 23, 2021
4.128
4.147
4.128
4.136
380,026
-0.01(-0.19%)
Mar 22, 2021
4.144
4.159
4.128
4.144
511,682
-0.02(-0.37%)
Mar 19, 2021
4.128
4.159
4.128
4.159
552,616
+0.03(+0.75%)
Mar 18, 2021
4.136
4.159
4.128
4.128
589,584
-0.03(-0.75%)
Mar 17, 2021
4.128
4.167
4.128
4.159
405,977
+0.02(+0.56%)
Mar 16, 2021
4.144
4.175
4.128
4.136
602,298
-0.01(-0.19%)
Mar 15, 2021
4.144
4.159
4.144
4.144
257,662
-0.02(-0.37%)
Mar 12, 2021
4.190
4.206
4.112
4.159
663,500
-0.03(-0.63%)
Mar 11, 2021
4.193
4.193
4.172
4.185
236,438
+0.02(+0.37%)
Mar 10, 2021
4.178
4.193
4.154
4.170
890,074
+0.03(+0.75%)
Mar 09, 2021
4.162
4.189
4.139
4.139
538,658
-0.02(-0.37%)
Mar 08, 2021
4.224
4.232
4.139
4.154
1,027,696
-0.08(-1.83%)
Mar 05, 2021
4.255
4.259
4.224
4.232
253,390
+0.00(+0.00%)
Mar 04, 2021
4.271
4.278
4.224
4.232
459,642
-0.03(-0.73%)
Mar 03, 2021
4.263
4.278
4.255
4.263
405,476
-0.02(-0.36%)
Mar 02, 2021
4.247
4.278
4.232
4.278
260,545
+0.05(+1.10%)
Mar 01, 2021
4.255
4.271
4.232
4.232
447,889
-0.02(-0.55%)
Feb 26, 2021
4.294
4.294
4.216
4.255
506,006
-0.02(-0.54%)
Feb 25, 2021
4.302
4.317
4.251
4.278
576,816
-0.04(-0.90%)
Feb 24, 2021
4.294
4.325
4.294
4.317
473,326
+0.01(+0.18%)
Feb 23, 2021
4.325
4.325
4.271
4.309
326,930
-0.01(-0.18%)
Feb 22, 2021
4.325
4.340
4.294
4.317
449,674
-0.02(-0.54%)
Feb 19, 2021
4.356
4.373
4.325
4.340
388,729
-0.02(-0.53%)
Feb 18, 2021
4.372
4.395
4.340
4.364
471,936
+0.00(+0.00%)
Feb 17, 2021
4.402
4.402
4.356
4.364
435,179
-0.05(-1.05%)
Feb 16, 2021
4.379
4.410
4.379
4.410
925,091
+0.02(+0.53%)
Feb 12, 2021
4.372
4.395
4.340
4.387
428,983
+0.02(+0.43%)
Feb 11, 2021
4.353
4.368
4.345
4.368
397,219
+0.04(+0.89%)
Feb 10, 2021
4.330
4.337
4.318
4.330
474,902
+0.02(+0.36%)
Feb 09, 2021
4.291
4.322
4.291
4.314
570,677
+0.01(+0.18%)
Feb 08, 2021
4.330
4.330
4.291
4.306
898,390
-0.02(-0.36%)
Feb 05, 2021
4.337
4.345
4.306
4.322
981,951
-0.01(-0.18%)
Feb 04, 2021
4.353
4.368
4.322
4.330
653,624
-0.03(-0.71%)
Feb 03, 2021
4.353
4.361
4.337
4.361
1,012,412
+0.02(+0.53%)
Feb 02, 2021
4.353
4.366
4.326
4.337
840,013
+0.00(+0.00%)
Feb 01, 2021
4.337
4.349
4.322
4.337
447,051
+0.02(+0.36%)
Jan 29, 2021
4.330
4.345
4.322
4.322
977,165
+0.00(+0.00%)
Jan 28, 2021
4.353
4.368
4.322
4.322
1,285,811
-0.03(-0.71%)
Jan 27, 2021
4.314
4.368
4.306
4.353
1,136,585
+0.03(+0.72%)
Jan 26, 2021
4.306
4.330
4.306
4.322
414,863
+0.00(+0.00%)
Jan 25, 2021
4.345
4.345
4.299
4.322
478,046
-0.02(-0.36%)
Jan 22, 2021
4.337
4.353
4.322
4.337
524,474
+0.00(+0.00%)
Jan 21, 2021
4.345
4.345
4.322
4.337
737,240
+0.00(+0.00%)
Jan 20, 2021
4.337
4.337
4.322
4.337
636,317
+0.01(+0.18%)
Jan 19, 2021
4.330
4.330
4.306
4.330
645,497
+0.04(+0.90%)
Jan 15, 2021
4.306
4.322
4.291
4.291
806,565
-0.02(-0.54%)
Jan 14, 2021
4.322
4.345
4.299
4.314
1,035,781
+0.01(+0.29%)
Jan 13, 2021
4.309
4.333
4.286
4.302
1,010,008
-0.02(-0.36%)
Jan 12, 2021
4.279
4.317
4.279
4.317
777,158
+0.05(+1.08%)
Jan 11, 2021
4.286
4.286
4.255
4.271
295,679
-0.02(-0.54%)
Jan 08, 2021
4.309
4.309
4.279
4.294
469,436
-0.01(-0.18%)
Jan 07, 2021
4.279
4.309
4.263
4.302
855,029
+0.05(+1.09%)
Jan 06, 2021
4.271
4.309
4.248
4.255
2,231,086
-0.02(-0.54%)
Jan 05, 2021
4.240
4.279
4.217
4.279
1,991,825
+0.03(+0.73%)
Jan 04, 2021
4.232
4.255
4.225
4.248
2,007,414
+0.01(+0.18%)
Dec 31, 2020
4.240
4.240
4.240
850,925
+0.00(+0.00%)
Dec 30, 2020
4.240
4.248
4.217
4.240
850,925
-0.01(-0.18%)
Dec 29, 2020
4.217
4.248
4.217
4.248
660,196
+0.03(+0.73%)
Dec 28, 2020
4.232
4.252
4.209
4.217
1,273,049
-0.02(-0.55%)
Dec 24, 2020
4.225
4.248
4.225
4.240
327,788
+0.01(+0.18%)
Dec 23, 2020
4.248
4.255
4.225
4.232
1,264,752
-0.02(-0.36%)
Dec 22, 2020
4.248
4.255
4.238
4.248
1,822,832
+0.01(+0.18%)
Dec 21, 2020
4.217
4.248
4.198
4.240
2,138,287
+0.02(+0.36%)
Dec 18, 2020
4.240
4.248
4.221
4.225
605,507
-0.02(-0.36%)
Dec 17, 2020
4.240
4.255
4.232
4.240
1,301,577
+0.00(+0.00%)
Dec 16, 2020
4.202
4.255
4.202
4.240
1,376,936
+0.03(+0.73%)
Dec 15, 2020
4.178
4.225
4.178
4.209
906,932
+0.03(+0.74%)
Dec 14, 2020
4.171
4.194
4.171
4.178
998,993
+0.01(+0.31%)
Dec 11, 2020
4.181
4.181
4.161
4.165
600,776
-0.02(-0.37%)
Dec 10, 2020
4.150
4.188
4.150
4.181
1,128,026
+0.00(+0.00%)
Dec 09, 2020
4.188
4.219
4.173
4.181
2,420,164
+0.00(+0.00%)
Dec 08, 2020
4.181
4.223
4.173
4.181
3,475,694
-0.01(-0.18%)
Dec 07, 2020
4.158
4.196
4.150
4.188
1,609,742
+0.02(+0.37%)
Dec 04, 2020
4.181
4.196
4.158
4.173
338,318
+0.00(+0.00%)
Dec 03, 2020
4.181
4.181
4.158
4.173
709,475
+0.01(+0.18%)
Dec 02, 2020
4.112
4.188
4.112
4.165
956,185
+0.05(+1.31%)
Dec 01, 2020
4.150
4.150
4.104
4.112
3,716,641
-0.03(-0.74%)
Nov 30, 2020
4.088
4.150
4.081
4.142
496,161
+0.04(+0.94%)
Nov 27, 2020
4.112
4.135
4.096
4.104
284,838
-0.02(-0.37%)
Nov 25, 2020
4.104
4.127
4.104
4.119
602,207
+0.01(+0.19%)
Nov 24, 2020
4.119
4.135
4.112
4.112
481,546
-0.01(-0.19%)
Nov 23, 2020
4.127
4.135
4.104
4.119
508,452
-0.01(-0.19%)
Nov 20, 2020
4.096
4.127
4.075
4.127
481,844
+0.04(+0.94%)
Nov 19, 2020
4.027
4.096
4.023
4.088
619,478
+0.07(+1.72%)
Nov 18, 2020
4.050
4.073
4.019
4.019
680,344
-0.04(-0.95%)
Nov 17, 2020
4.004
4.065
4.004
4.058
381,898
+0.03(+0.76%)
Nov 16, 2020
3.996
4.027
3.996
4.027
283,727
+0.02(+0.38%)
Nov 13, 2020
3.996
4.012
3.976
4.012
845,927
+0.03(+0.67%)
Nov 12, 2020
4.008
4.008
3.977
3.985
444,892
-0.02(-0.38%)
Nov 11, 2020
3.970
4.000
3.970
4.000
545,559
+0.03(+0.77%)
Nov 10, 2020
3.985
4.008
3.962
3.970
1,083,292
-0.04(-0.96%)
Nov 09, 2020
4.016
4.016
3.985
4.008
498,580
+0.03(+0.77%)
Nov 06, 2020
3.993
3.993
3.954
3.977
1,051,109
-0.01(-0.19%)
Nov 05, 2020
3.985
3.993
3.962
3.985
321,218
+0.01(+0.19%)
Nov 04, 2020
3.977
3.993
3.954
3.977
232,538
+0.02(+0.58%)
Nov 03, 2020
3.947
3.962
3.939
3.954
388,885
+0.02(+0.39%)
Nov 02, 2020
3.985
4.016
3.916
3.939
592,960
-0.04(-0.96%)
Oct 30, 2020
3.977
4.000
3.966
3.977
541,931
+0.00(+0.00%)
Oct 29, 2020
3.924
3.985
3.924
3.977
482,803
+0.05(+1.17%)
Oct 28, 2020
3.939
3.970
3.924
3.931
519,480
-0.02(-0.39%)
Oct 27, 2020
3.993
3.993
3.939
3.947
731,653
-0.03(-0.77%)
Oct 26, 2020
4.031
4.039
3.977
3.977
498,605
-0.06(-1.52%)
Oct 23, 2020
4.031
4.046
4.031
4.039
158,547
+0.01(+0.19%)
Oct 22, 2020
4.046
4.046
4.023
4.031
177,204
+0.00(+0.00%)
Oct 21, 2020
4.031
4.054
4.031
4.031
349,415
-0.01(-0.19%)
Oct 20, 2020
4.023
4.062
4.023
4.039
437,942
+0.02(+0.38%)
Oct 19, 2020
4.039
4.050
4.023
4.023
556,336
-0.02(-0.38%)
Oct 16, 2020
4.039
4.062
4.039
4.039
408,308
-0.01(-0.19%)
Oct 15, 2020
4.023
4.058
4.023
4.046
406,505
+0.01(+0.19%)
Oct 14, 2020
4.062
4.085
4.039
4.039
410,596
-0.03(-0.65%)
Oct 13, 2020
4.073
4.088
4.050
4.065
473,648
-0.01(-0.19%)
Oct 12, 2020
4.080
4.096
4.073
4.073
246,740
+0.00(+0.00%)
Oct 09, 2020
4.118
4.118
4.065
4.073
388,045
-0.02(-0.37%)
Oct 08, 2020
4.073
4.103
4.065
4.088
260,913
+0.02(+0.56%)
Oct 07, 2020
4.065
4.118
4.057
4.065
389,274
+0.01(+0.19%)
Oct 06, 2020
4.118
4.118
4.057
4.057
247,977
-0.06(-1.48%)
Oct 05, 2020
4.088
4.134
4.080
4.118
352,248
+0.05(+1.13%)
Oct 02, 2020
4.065
4.096
4.065
4.073
422,858
-0.02(-0.37%)
Oct 01, 2020
4.088
4.103
4.080
4.088
282,657
+0.00(+0.00%)
Sep 30, 2020
4.103
4.118
4.076
4.088
657,224
-0.02(-0.56%)
Sep 29, 2020
4.118
4.134
4.103
4.111
491,057
-0.01(-0.19%)
Sep 28, 2020
4.080
4.118
4.080
4.118
291,511
+0.05(+1.32%)
Sep 25, 2020
4.080
4.088
4.034
4.065
441,311
-0.02(-0.56%)
Sep 24, 2020
4.073
4.096
4.073
4.088
392,975
+0.00(+0.00%)
Sep 23, 2020
4.134
4.141
4.088
4.088
248,173
-0.05(-1.29%)
Sep 22, 2020
4.103
4.141
4.103
4.141
268,365
+0.04(+0.93%)
Sep 21, 2020
4.096
4.111
4.085
4.103
406,183
-0.02(-0.37%)
Sep 18, 2020
4.103
4.118
4.088
4.118
234,266
+0.03(+0.75%)
Sep 17, 2020
4.034
4.103
4.034
4.088
879,425
+0.00(+0.00%)
Sep 16, 2020
4.050
4.088
4.048
4.088
785,509
+0.03(+0.75%)
Sep 15, 2020
4.065
4.073
4.042
4.057
667,152
-0.02(-0.38%)
Sep 14, 2020
4.065
4.080
4.050
4.073
520,512
+0.01(+0.27%)
Sep 11, 2020
4.061
4.077
4.046
4.061
393,040
+0.00(+0.00%)
Sep 10, 2020
4.092
4.100
4.058
4.061
665,542
-0.02(-0.56%)
Sep 09, 2020
4.054
4.096
4.046
4.084
476,820
+0.04(+0.94%)
Sep 08, 2020
4.039
4.054
4.023
4.046
315,004
+0.01(+0.19%)
Sep 04, 2020
4.016
4.058
4.016
4.039
552,488
-0.02(-0.38%)
Sep 03, 2020
4.084
4.084
4.016
4.054
450,754
-0.05(-1.30%)
Sep 02, 2020
4.077
4.107
4.069
4.107
298,233
+0.03(+0.75%)
Sep 01, 2020
4.061
4.092
4.054
4.077
419,721
+0.02(+0.38%)
Aug 31, 2020
4.061
4.077
4.046
4.061
352,223
+0.01(+0.19%)
Aug 28, 2020
4.130
4.130
4.046
4.054
377,817
-0.05(-1.30%)
Aug 27, 2020
4.145
4.153
4.107
4.107
427,309
-0.02(-0.55%)
Aug 26, 2020
4.122
4.130
4.110
4.130
704,241
+0.01(+0.18%)
Aug 25, 2020
4.107
4.122
4.077
4.122
661,511
+0.02(+0.56%)
Aug 24, 2020
4.107
4.115
4.084
4.100
277,821
-0.01(-0.19%)
Aug 21, 2020
4.084
4.115
4.084
4.107
311,676
+0.00(+0.00%)
Aug 20, 2020
4.115
4.126
4.092
4.107
597,324
-0.01(-0.19%)
Aug 19, 2020
4.130
4.130
4.107
4.115
308,081
-0.01(-0.18%)
Aug 18, 2020
4.145
4.145
4.107
4.122
615,711
-0.02(-0.37%)
Aug 17, 2020
4.100
4.138
4.100
4.138
304,835
+0.04(+0.93%)
Aug 14, 2020
4.138
4.138
4.092
4.100
561,018
-0.02(-0.46%)
Aug 13, 2020
4.141
4.141
4.111
4.119
475,199
-0.02(-0.55%)
Aug 12, 2020
4.156
4.156
4.119
4.141
440,586
+0.00(+0.00%)
Aug 11, 2020
4.141
4.156
4.134
4.141
1,153,430
-0.01(-0.18%)
Aug 10, 2020
4.126
4.156
4.126
4.149
383,486
+0.02(+0.55%)
Aug 07, 2020
4.141
4.141
4.126
4.126
250,832
-0.03(-0.73%)
Aug 06, 2020
4.172
4.182
4.149
4.156
246,018
-0.03(-0.73%)
Aug 05, 2020
4.156
4.194
4.156
4.187
418,047
+0.02(+0.55%)
Aug 04, 2020
4.149
4.175
4.134
4.164
197,399
+0.02(+0.55%)
Aug 03, 2020
4.172
4.179
4.134
4.141
359,107
-0.02(-0.55%)
Jul 31, 2020
4.179
4.179
4.149
4.164
742,758
+0.00(+0.00%)
Jul 30, 2020
4.111
4.164
4.103
4.164
333,234
+0.00(+0.00%)
Jul 29, 2020
4.141
4.164
4.126
4.164
272,202
+0.03(+0.74%)
Jul 28, 2020
4.126
4.141
4.115
4.134
640,474
+0.01(+0.18%)
Jul 27, 2020
4.126
4.149
4.119
4.126
1,027,432
-0.01(-0.18%)
Jul 24, 2020
4.111
4.149
4.111
4.134
459,157
+0.02(+0.37%)
Jul 23, 2020
4.103
4.119
4.096
4.119
343,363
+0.02(+0.37%)
Jul 22, 2020
4.119
4.126
4.088
4.103
347,272
-0.02(-0.37%)
Jul 21, 2020
4.141
4.144
4.111
4.119
188,384
-0.02(-0.55%)
Jul 20, 2020
4.119
4.149
4.119
4.141
349,659
+0.02(+0.55%)
Jul 17, 2020
4.149
4.149
4.103
4.119
357,955
-0.02(-0.37%)
Jul 16, 2020
4.126
4.141
4.119
4.134
299,343
+0.01(+0.18%)
Jul 15, 2020
4.126
4.153
4.126
4.126
805,974
-0.01(-0.18%)
Jul 14, 2020
4.058
4.134
4.058
4.134
561,862
+0.07(+1.79%)
Jul 13, 2020
4.091
4.118
4.061
4.061
547,391
-0.02(-0.56%)
Jul 10, 2020
4.046
4.091
4.046
4.084
580,989
+0.03(+0.75%)
Jul 09, 2020
4.099
4.107
4.046
4.054
580,263
-0.04(-0.93%)
Jul 08, 2020
4.099
4.113
4.088
4.091
465,047
-0.02(-0.55%)
Jul 07, 2020
4.129
4.205
4.114
4.114
480,601
-0.03(-0.73%)
Jul 06, 2020
4.084
4.144
4.046
4.144
491,543
+0.05(+1.30%)
Jul 02, 2020
4.076
4.118
4.076
4.091
1,271,128
+0.01(+0.19%)
Jul 01, 2020
4.061
4.091
4.046
4.084
388,521
+0.02(+0.37%)
Jun 30, 2020
4.023
4.069
3.985
4.069
1,683,144
+0.05(+1.32%)
Jun 29, 2020
3.978
4.023
3.978
4.016
1,170,093
+0.03(+0.76%)
Jun 26, 2020
3.978
4.016
3.970
3.985
1,397,700
-0.01(-0.19%)
Jun 25, 2020
3.978
4.008
3.963
3.993
985,439
+0.02(+0.38%)
Jun 24, 2020
3.985
4.007
3.978
3.978
1,306,299
+0.00(+0.00%)
Jun 23, 2020
3.963
4.001
3.963
3.978
975,938
+0.02(+0.38%)
Jun 22, 2020
3.947
3.993
3.943
3.963
1,174,932
+0.02(+0.38%)
Jun 19, 2020
3.963
3.970
3.947
3.947
718,515
-0.01(-0.19%)
Jun 18, 2020
3.955
3.985
3.947
3.955
224,699
+0.00(+0.00%)
Jun 17, 2020
3.970
3.982
3.951
3.955
362,061
+0.00(+0.00%)
Jun 16, 2020
3.947
3.978
3.940
3.955
488,675
+0.02(+0.58%)
Jun 15, 2020
3.925
3.947
3.894
3.932
772,197
-0.02(-0.38%)
Jun 12, 2020
3.932
3.968
3.932
3.947
413,766
+0.03(+0.84%)
Jun 11, 2020
3.960
3.968
3.900
3.915
1,230,545
-0.11(-2.63%)
Jun 10, 2020
4.020
4.043
4.002
4.020
353,938
+0.00(+0.00%)
Jun 09, 2020
4.036
4.043
3.986
4.020
534,474
-0.02(-0.37%)
Jun 08, 2020
4.043
4.058
4.020
4.036
501,343
-0.02(-0.37%)
Jun 05, 2020
4.058
4.066
4.036
4.051
508,119
+0.01(+0.19%)
Jun 04, 2020
4.088
4.088
4.028
4.043
383,152
-0.04(-0.93%)
Jun 03, 2020
4.104
4.119
4.058
4.081
848,746
-0.02(-0.55%)
Jun 02, 2020
4.088
4.104
4.062
4.104
496,832
+0.02(+0.37%)
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.