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 (%)
Nov 28, 2014
4.249
4.249
4.217
4.233
176,913
-0.02(-0.39%)
Nov 26, 2014
4.222
4.249
4.249
4.249
413,011
+0.03(+0.65%)
Nov 25, 2014
4.239
4.249
4.211
4.222
777,781
-0.03(-0.64%)
Nov 24, 2014
4.233
4.255
4.233
4.249
494,528
+0.01(+0.13%)
Nov 21, 2014
4.249
4.255
4.233
4.244
586,568
+0.02(+0.39%)
Nov 20, 2014
4.206
4.233
4.200
4.228
614,703
+0.02(+0.52%)
Nov 19, 2014
4.189
4.209
4.173
4.206
622,265
+0.01(+0.13%)
Nov 18, 2014
4.195
4.217
4.189
4.200
770,021
-0.01(-0.13%)
Nov 17, 2014
4.195
4.211
4.189
4.206
520,306
-0.02(-0.39%)
Nov 14, 2014
4.222
4.249
4.200
4.222
433,814
+0.00(+0.00%)
Nov 13, 2014
4.255
4.266
4.217
4.222
538,783
-0.04(-0.90%)
Nov 12, 2014
4.255
4.277
4.255
4.260
500,279
-0.02(-0.38%)
Nov 11, 2014
4.239
4.277
4.233
4.277
712,759
+0.03(+0.77%)
Nov 10, 2014
4.266
4.277
4.228
4.244
627,198
-0.03(-0.70%)
Nov 07, 2014
4.252
4.279
4.245
4.274
495,722
+0.02(+0.51%)
Nov 06, 2014
4.231
4.252
4.231
4.252
421,849
+0.02(+0.51%)
Nov 05, 2014
4.252
4.259
4.231
4.231
353,031
-0.02(-0.51%)
Nov 04, 2014
4.263
4.274
4.252
4.252
391,564
-0.03(-0.64%)
Nov 03, 2014
4.279
4.279
4.263
4.279
494,297
+0.02(+0.38%)
Oct 31, 2014
4.269
4.279
4.252
4.263
519,802
-0.01(-0.13%)
Oct 30, 2014
4.247
4.269
4.244
4.269
571,024
+0.02(+0.51%)
Oct 29, 2014
4.236
4.252
4.236
4.247
468,749
+0.02(+0.39%)
Oct 28, 2014
4.236
4.269
4.231
4.231
561,075
-0.01(-0.13%)
Oct 27, 2014
4.252
4.269
4.236
4.236
420,499
-0.03(-0.76%)
Oct 24, 2014
4.258
4.274
4.258
4.269
373,330
+0.00(+0.00%)
Oct 23, 2014
4.274
4.307
4.263
4.269
306,940
+0.01(+0.26%)
Oct 22, 2014
4.252
4.307
4.252
4.258
778,816
+0.01(+0.13%)
Oct 21, 2014
4.241
4.258
4.236
4.252
487,437
+0.00(+0.00%)
Oct 20, 2014
4.231
4.258
4.231
4.252
776,774
+0.00(+0.00%)
Oct 17, 2014
4.225
4.258
4.203
4.252
536,625
+0.03(+0.64%)
Oct 16, 2014
4.165
4.252
4.144
4.225
533,074
+0.04(+1.04%)
Oct 15, 2014
4.198
4.290
4.154
4.182
1,149,421
-0.02(-0.58%)
Oct 14, 2014
4.244
4.260
4.206
4.206
501,929
-0.04(-1.02%)
Oct 13, 2014
4.255
4.271
4.251
4.249
343,265
+0.00(+0.00%)
Oct 10, 2014
4.287
4.293
4.249
4.249
531,264
-0.04(-1.01%)
Oct 09, 2014
4.287
4.304
4.260
4.293
584,365
-0.01(-0.25%)
Oct 08, 2014
4.287
4.336
4.277
4.304
504,246
+0.01(+0.25%)
Oct 07, 2014
4.304
4.309
4.277
4.293
412,085
-0.01(-0.25%)
Oct 06, 2014
4.298
4.314
4.298
4.304
366,852
+0.02(+0.51%)
Oct 03, 2014
4.277
4.309
4.271
4.282
484,747
+0.02(+0.38%)
Oct 02, 2014
4.282
4.293
4.260
4.266
516,137
-0.02(-0.38%)
Oct 01, 2014
4.314
4.314
4.282
4.282
698,878
-0.03(-0.63%)
Sep 30, 2014
4.320
4.336
4.287
4.309
623,159
+0.02(+0.38%)
Sep 29, 2014
4.309
4.325
4.287
4.293
432,088
-0.02(-0.50%)
Sep 26, 2014
4.336
4.336
4.309
4.314
511,868
-0.02(-0.50%)
Sep 25, 2014
4.363
4.369
4.325
4.336
1,391,109
-0.02(-0.37%)
Sep 24, 2014
4.369
4.374
4.349
4.352
538,236
+0.00(+0.00%)
Sep 23, 2014
4.363
4.380
4.352
4.352
431,096
-0.02(-0.37%)
Sep 22, 2014
4.385
4.390
4.352
4.369
518,936
-0.01(-0.25%)
Sep 19, 2014
4.385
4.401
4.380
4.380
578,849
+0.00(+0.00%)
Sep 18, 2014
4.396
4.401
4.380
4.380
463,043
+0.00(+0.00%)
Sep 17, 2014
4.374
4.390
4.369
4.380
435,474
+0.01(+0.12%)
Sep 16, 2014
4.385
4.390
4.369
4.374
519,583
+0.00(+0.00%)
Sep 15, 2014
4.390
4.401
4.369
4.374
695,376
-0.01(-0.12%)
Sep 12, 2014
4.412
4.412
4.352
4.380
865,177
-0.04(-0.80%)
Sep 11, 2014
4.415
4.431
4.404
4.415
614,848
-0.01(-0.12%)
Sep 10, 2014
4.415
4.426
4.382
4.420
784,977
+0.00(+0.00%)
Sep 09, 2014
4.426
4.426
4.393
4.420
659,999
+0.01(+0.25%)
Sep 08, 2014
4.420
4.420
4.393
4.409
1,097,809
+0.02(+0.37%)
Sep 05, 2014
4.344
4.399
4.339
4.393
1,436,515
+0.08(+1.88%)
Sep 04, 2014
4.323
4.328
4.307
4.312
574,841
+0.00(+0.00%)
Sep 03, 2014
4.296
4.323
4.296
4.312
429,212
+0.02(+0.38%)
Sep 02, 2014
4.301
4.301
4.280
4.296
555,173
-0.01(-0.13%)
Aug 29, 2014
4.296
4.301
4.301
4.301
410,097
+0.01(+0.13%)
Aug 28, 2014
4.307
4.317
4.296
4.296
681,651
-0.03(-0.63%)
Aug 27, 2014
4.317
4.328
4.312
4.323
456,594
+0.02(+0.50%)
Aug 26, 2014
4.307
4.328
4.296
4.301
562,521
+0.01(+0.13%)
Aug 25, 2014
4.317
4.317
4.296
4.296
586,766
-0.04(-0.87%)
Aug 22, 2014
4.296
4.339
4.296
4.334
602,637
+0.02(+0.50%)
Aug 21, 2014
4.307
4.334
4.307
4.312
410,585
+0.01(+0.25%)
Aug 20, 2014
4.290
4.323
4.290
4.301
294,513
+0.01(+0.25%)
Aug 19, 2014
4.312
4.312
4.285
4.290
520,908
-0.01(-0.13%)
Aug 18, 2014
4.290
4.306
4.285
4.296
345,758
+0.01(+0.13%)
Aug 15, 2014
4.269
4.301
4.269
4.290
470,786
+0.02(+0.51%)
Aug 14, 2014
4.263
4.307
4.263
4.269
516,356
-0.01(-0.13%)
Aug 13, 2014
4.317
4.317
4.263
4.274
400,361
-0.04(-0.94%)
Aug 12, 2014
4.212
4.315
4.212
4.315
1,175,124
+0.09(+2.17%)
Aug 11, 2014
4.212
4.234
4.207
4.223
296,721
+0.01(+0.13%)
Aug 08, 2014
4.191
4.212
4.185
4.218
660,471
+0.02(+0.51%)
Aug 07, 2014
4.212
4.223
4.185
4.196
1,234,975
-0.02(-0.38%)
Aug 06, 2014
4.202
4.245
4.191
4.212
653,554
+0.00(+0.00%)
Aug 05, 2014
4.239
4.245
4.212
4.212
535,126
-0.04(-0.89%)
Aug 04, 2014
4.256
4.261
4.245
4.250
672,703
-0.01(-0.25%)
Aug 01, 2014
4.256
4.293
4.256
4.261
535,215
-0.01(-0.13%)
Jul 31, 2014
4.320
4.325
4.266
4.266
937,644
-0.05(-1.12%)
Jul 30, 2014
4.347
4.363
4.309
4.315
490,856
-0.04(-0.99%)
Jul 29, 2014
4.326
4.358
4.326
4.358
362,394
+0.03(+0.75%)
Jul 28, 2014
4.336
4.347
4.326
4.326
358,367
-0.01(-0.25%)
Jul 25, 2014
4.342
4.347
4.336
4.336
280,424
-0.02(-0.37%)
Jul 24, 2014
4.347
4.352
4.342
4.352
176,713
+0.02(+0.37%)
Jul 23, 2014
4.331
4.358
4.331
4.336
287,298
+0.01(+0.12%)
Jul 22, 2014
4.331
4.347
4.331
4.331
359,015
+0.01(+0.12%)
Jul 21, 2014
4.336
4.342
4.315
4.326
504,588
-0.01(-0.25%)
Jul 18, 2014
4.352
4.363
4.326
4.336
533,897
-0.02(-0.37%)
Jul 17, 2014
4.358
4.363
4.347
4.352
350,056
-0.02(-0.37%)
Jul 16, 2014
4.347
4.374
4.347
4.369
435,867
+0.01(+0.25%)
Jul 15, 2014
4.363
4.374
4.352
4.358
409,264
-0.02(-0.43%)
Jul 14, 2014
4.361
4.382
4.355
4.377
398,621
+0.02(+0.37%)
Jul 11, 2014
4.361
4.377
4.350
4.361
458,851
-0.01(-0.25%)
Jul 10, 2014
4.387
4.393
4.355
4.371
477,627
-0.04(-0.85%)
Jul 09, 2014
4.404
4.420
4.398
4.409
468,209
-0.01(-0.12%)
Jul 08, 2014
4.377
4.414
4.377
4.414
490,217
+0.02(+0.49%)
Jul 07, 2014
4.334
4.409
4.334
4.393
958,182
+0.02(+0.37%)
Jul 03, 2014
4.409
4.377
4.377
4.377
570,555
-0.05(-1.09%)
Jul 02, 2014
4.409
4.425
4.409
4.425
912,616
+0.00(+0.00%)
Jul 01, 2014
4.420
4.425
4.393
4.425
1,063,660
-0.01(-0.24%)
Jun 30, 2014
4.425
4.441
4.409
4.436
946,095
+0.03(+0.61%)
Jun 27, 2014
4.430
4.436
4.409
4.409
392,258
-0.03(-0.61%)
Jun 26, 2014
4.420
4.436
4.393
4.436
824,606
+0.02(+0.36%)
Jun 25, 2014
4.409
4.425
4.404
4.420
1,112,014
+0.02(+0.37%)
Jun 24, 2014
4.420
4.425
4.398
4.404
623,102
-0.01(-0.12%)
Jun 23, 2014
4.387
4.420
4.377
4.409
800,710
+0.01(+0.24%)
Jun 20, 2014
4.345
4.430
4.345
4.398
1,954,194
+0.05(+1.24%)
Jun 19, 2014
4.355
4.355
4.345
4.345
483,815
-0.01(-0.12%)
Jun 18, 2014
4.339
4.355
4.334
4.350
536,973
+0.00(+0.00%)
Jun 17, 2014
4.323
4.350
4.307
4.350
767,717
+0.04(+0.87%)
Jun 16, 2014
4.339
4.350
4.307
4.312
556,000
-0.03(-0.62%)
Jun 13, 2014
4.328
4.354
4.323
4.339
596,894
+0.01(+0.12%)
Jun 12, 2014
4.312
4.345
4.312
4.334
442,858
+0.01(+0.19%)
Jun 11, 2014
4.315
4.336
4.310
4.326
469,301
+0.01(+0.12%)
Jun 10, 2014
4.320
4.331
4.310
4.320
496,511
+0.05(+1.25%)
Jun 06, 2014
4.267
4.278
4.258
4.267
560,106
+0.01(+0.13%)
Jun 05, 2014
4.229
4.267
4.229
4.261
451,582
+0.03(+0.76%)
Jun 04, 2014
4.240
4.251
4.224
4.229
1,417,902
-0.02(-0.50%)
Jun 03, 2014
4.256
4.304
4.245
4.251
3,269,972
-0.01(-0.13%)
Jun 02, 2014
4.283
4.288
4.256
4.256
1,108,001
-0.03(-0.75%)
May 30, 2014
4.283
4.299
4.267
4.288
1,060,598
+0.01(+0.25%)
May 29, 2014
4.283
4.288
4.261
4.278
1,381,997
-0.01(-0.12%)
May 28, 2014
4.267
4.288
4.229
4.283
1,928,168
-0.03(-0.62%)
May 27, 2014
4.288
4.315
4.280
4.310
1,237,131
+0.03(+0.63%)
May 23, 2014
4.245
4.283
4.283
4.283
784,333
+0.03(+0.79%)
May 22, 2014
4.229
4.256
4.229
4.249
448,642
+0.01(+0.21%)
May 21, 2014
4.251
4.251
4.229
4.240
997,072
-0.01(-0.13%)
May 20, 2014
4.240
4.251
4.235
4.245
574,259
+0.01(+0.25%)
May 19, 2014
4.235
4.256
4.225
4.235
1,126,906
-0.01(-0.25%)
May 16, 2014
4.219
4.251
4.219
4.245
486,648
+0.02(+0.51%)
May 15, 2014
4.245
4.261
4.224
4.224
783,649
-0.03(-0.63%)
May 14, 2014
4.235
4.256
4.217
4.251
983,907
+0.03(+0.76%)
May 13, 2014
4.245
4.251
4.213
4.219
814,303
-0.01(-0.32%)
May 12, 2014
4.232
4.243
4.211
4.232
1,401,322
+0.01(+0.13%)
May 09, 2014
4.221
4.253
4.221
4.227
709,869
+0.02(+0.38%)
May 08, 2014
4.211
4.232
4.200
4.211
924,580
-0.01(-0.13%)
May 07, 2014
4.227
4.243
4.205
4.216
1,285,039
-0.01(-0.25%)
May 06, 2014
4.211
4.237
4.205
4.227
779,325
+0.02(+0.51%)
May 05, 2014
4.195
4.216
4.195
4.205
625,139
+0.00(+0.00%)
May 02, 2014
4.221
4.231
4.200
4.205
942,458
-0.02(-0.51%)
May 01, 2014
4.232
4.253
4.221
4.227
617,349
-0.01(-0.25%)
Apr 30, 2014
4.227
4.243
4.218
4.237
418,411
+0.01(+0.25%)
Apr 29, 2014
4.211
4.227
4.211
4.227
560,704
+0.02(+0.38%)
Apr 28, 2014
4.211
4.221
4.210
4.211
504,203
+0.01(+0.13%)
Apr 25, 2014
4.216
4.216
4.195
4.205
399,151
-0.01(-0.25%)
Apr 24, 2014
4.216
4.227
4.206
4.216
312,643
+0.00(+0.00%)
Apr 23, 2014
4.211
4.227
4.200
4.216
611,709
+0.01(+0.25%)
Apr 22, 2014
4.179
4.216
4.179
4.205
444,698
+0.03(+0.64%)
Apr 21, 2014
4.200
4.211
4.168
4.179
910,978
-0.02(-0.51%)
Apr 17, 2014
4.216
4.200
4.200
4.200
858,955
-0.02(-0.38%)
Apr 16, 2014
4.237
4.237
4.200
4.216
557,787
+0.01(+0.13%)
Apr 15, 2014
4.221
4.221
4.189
4.211
649,946
+0.01(+0.13%)
Apr 14, 2014
4.216
4.227
4.189
4.205
927,420
-0.02(-0.38%)
Apr 11, 2014
4.232
4.253
4.216
4.221
431,818
-0.01(-0.19%)
Apr 10, 2014
4.213
4.240
4.213
4.229
539,775
+0.01(+0.24%)
Apr 09, 2014
4.203
4.229
4.197
4.219
588,616
+0.02(+0.39%)
Apr 08, 2014
4.219
4.235
4.192
4.203
611,703
-0.02(-0.50%)
Apr 07, 2014
4.213
4.240
4.197
4.224
752,165
+0.02(+0.51%)
Apr 04, 2014
4.203
4.224
4.181
4.203
477,833
+0.03(+0.64%)
Apr 03, 2014
4.197
4.203
4.176
4.176
537,037
-0.02(-0.51%)
Apr 02, 2014
4.181
4.197
4.176
4.197
1,175,315
+0.00(+0.00%)
Apr 01, 2014
4.283
4.292
4.187
4.197
1,495,472
-0.08(-1.87%)
Mar 31, 2014
4.277
4.293
4.261
4.277
758,945
+0.00(+0.00%)
Mar 28, 2014
4.235
4.277
4.235
4.277
494,715
+0.04(+0.88%)
Mar 27, 2014
4.240
4.256
4.240
4.240
485,776
-0.02(-0.38%)
Mar 26, 2014
4.229
4.261
4.224
4.256
949,123
+0.04(+1.01%)
Mar 25, 2014
4.166
4.219
4.166
4.213
538,670
+0.05(+1.15%)
Mar 24, 2014
4.166
4.181
4.160
4.166
347,102
+0.00(+0.00%)
Mar 21, 2014
4.155
4.176
4.155
4.166
546,272
+0.01(+0.26%)
Mar 20, 2014
4.181
4.197
4.155
4.155
634,271
-0.03(-0.83%)
Mar 19, 2014
4.203
4.235
4.171
4.189
535,559
-0.01(-0.32%)
Mar 18, 2014
4.203
4.208
4.192
4.203
669,613
+0.01(+0.13%)
Mar 17, 2014
4.208
4.213
4.187
4.197
666,403
-0.03(-0.63%)
Mar 14, 2014
4.203
4.224
4.187
4.224
460,466
+0.02(+0.51%)
Mar 13, 2014
4.240
4.245
4.203
4.203
501,431
-0.02(-0.57%)
Mar 12, 2014
4.200
4.227
4.195
4.227
405,035
+0.03(+0.76%)
Mar 11, 2014
4.216
4.221
4.195
4.195
394,135
-0.02(-0.50%)
Mar 10, 2014
4.243
4.248
4.211
4.216
518,967
-0.03(-0.62%)
Mar 07, 2014
4.237
4.253
4.221
4.243
951,276
+0.01(+0.13%)
Mar 06, 2014
4.221
4.237
4.216
4.237
521,455
+0.03(+0.63%)
Mar 05, 2014
4.179
4.221
4.177
4.211
789,146
+0.03(+0.76%)
Mar 04, 2014
4.168
4.184
4.158
4.179
1,037,073
+0.01(+0.13%)
Mar 03, 2014
4.179
4.184
4.163
4.174
523,879
-0.02(-0.51%)
Feb 28, 2014
4.200
4.211
4.163
4.195
872,199
+0.01(+0.13%)
Feb 27, 2014
4.147
4.205
4.137
4.190
571,615
+0.03(+0.64%)
Feb 26, 2014
4.168
4.168
4.147
4.163
515,951
+0.00(+0.00%)
Feb 25, 2014
4.168
4.174
4.131
4.163
697,407
+0.02(+0.38%)
Feb 24, 2014
4.121
4.153
4.110
4.147
839,587
+0.04(+0.90%)
Feb 21, 2014
4.110
4.126
4.105
4.110
550,696
+0.01(+0.13%)
Feb 20, 2014
4.131
4.131
4.105
4.105
561,360
-0.02(-0.51%)
Feb 19, 2014
4.126
4.158
4.105
4.126
723,377
+0.00(+0.00%)
Feb 18, 2014
4.121
4.131
4.110
4.126
935,128
+0.02(+0.52%)
Feb 14, 2014
4.100
4.105
4.105
4.105
974,587
+0.01(+0.13%)
Feb 13, 2014
4.084
4.110
4.078
4.100
577,378
+0.00(+0.00%)
Feb 12, 2014
4.100
4.110
4.068
4.100
655,962
+0.01(+0.26%)
Feb 11, 2014
4.084
4.089
4.078
4.089
418,158
+0.02(+0.59%)
Feb 10, 2014
4.076
4.097
4.065
4.065
744,345
-0.01(-0.26%)
Feb 07, 2014
4.055
4.091
4.055
4.076
536,374
+0.03(+0.65%)
Feb 06, 2014
4.039
4.076
4.035
4.049
773,674
+0.02(+0.52%)
Feb 05, 2014
3.981
4.055
3.981
4.028
795,563
+0.02(+0.39%)
Feb 04, 2014
3.970
4.012
3.970
4.012
1,664,915
+0.04(+1.06%)
Feb 03, 2014
4.002
4.044
3.970
3.970
1,773,763
-0.04(-0.92%)
Jan 31, 2014
4.060
4.070
4.002
4.007
1,677,643
-0.05(-1.30%)
Jan 30, 2014
4.076
4.087
4.049
4.060
1,268,437
-0.03(-0.65%)
Jan 29, 2014
4.107
4.113
4.065
4.086
877,091
-0.02(-0.39%)
Jan 28, 2014
4.118
4.144
4.091
4.102
1,593,359
-0.04(-1.02%)
Jan 27, 2014
4.139
4.144
4.102
4.144
1,271,386
+0.01(+0.25%)
Jan 24, 2014
4.192
4.192
4.118
4.134
991,239
-0.06(-1.38%)
Jan 23, 2014
4.213
4.218
4.186
4.192
844,932
-0.02(-0.50%)
Jan 22, 2014
4.213
4.218
4.192
4.213
688,788
+0.00(+0.00%)
Jan 21, 2014
4.192
4.223
4.176
4.213
1,120,078
+0.03(+0.63%)
Jan 17, 2014
4.197
4.186
4.186
4.186
622,658
-0.02(-0.50%)
Jan 16, 2014
4.186
4.218
4.181
4.207
746,684
+0.01(+0.31%)
Jan 15, 2014
4.165
4.223
4.165
4.194
739,594
+0.02(+0.57%)
Jan 14, 2014
4.239
4.239
4.160
4.171
1,810,290
-0.04(-1.06%)
Jan 13, 2014
4.247
4.263
4.212
4.215
632,510
-0.04(-0.99%)
Jan 10, 2014
4.210
4.257
4.194
4.257
760,117
+0.06(+1.50%)
Jan 09, 2014
4.194
4.205
4.173
4.194
819,878
-0.01(-0.13%)
Jan 08, 2014
4.226
4.231
4.200
4.200
637,400
-0.01(-0.25%)
Jan 07, 2014
4.226
4.247
4.210
4.210
841,135
+0.02(+0.38%)
Jan 06, 2014
4.194
4.247
4.184
4.194
1,575,145
+0.02(+0.50%)
Jan 03, 2014
4.163
4.179
4.121
4.173
971,017
-0.01(-0.13%)
Jan 02, 2014
4.152
4.179
4.126
4.179
939,482
+0.01(+0.13%)
Dec 31, 2013
4.294
4.173
4.173
4.173
2,268,374
+0.01(+0.25%)
Dec 30, 2013
4.200
4.209
4.150
4.163
2,087,630
-0.07(-1.61%)
Dec 27, 2013
4.210
4.236
4.194
4.231
1,166,239
+0.01(+0.12%)
Dec 26, 2013
4.200
4.252
4.168
4.226
3,092,691
+0.02(+0.50%)
Dec 24, 2013
4.215
4.231
4.184
4.205
499,892
-0.01(-0.25%)
Dec 23, 2013
4.131
4.231
4.116
4.215
1,738,141
+0.08(+2.03%)
Dec 20, 2013
4.063
4.150
4.058
4.131
2,149,687
+0.05(+1.29%)
Dec 19, 2013
4.053
4.100
4.053
4.079
1,930,143
-0.01(-0.13%)
Dec 18, 2013
4.095
4.105
4.074
4.084
2,824,675
-0.01(-0.26%)
Dec 17, 2013
4.105
4.110
4.074
4.095
1,297,875
-0.02(-0.51%)
Dec 16, 2013
4.100
4.116
4.084
4.116
1,543,894
+0.01(+0.13%)
Dec 13, 2013
4.110
4.137
4.095
4.110
779,152
+0.01(+0.13%)
Dec 12, 2013
4.110
4.126
4.095
4.105
1,577,901
+0.01(+0.19%)
Dec 11, 2013
4.097
4.110
4.067
4.097
1,511,295
-0.02(-0.37%)
Dec 10, 2013
4.052
4.128
4.052
4.113
1,018,354
+0.05(+1.25%)
Dec 09, 2013
4.082
4.097
4.042
4.062
1,785,034
-0.02(-0.50%)
Dec 06, 2013
4.123
4.133
4.072
4.082
1,630,970
-0.05(-1.23%)
Dec 05, 2013
4.107
4.133
4.072
4.133
1,261,019
+0.00(+0.00%)
Dec 04, 2013
4.067
4.143
4.052
4.133
2,233,959
+0.02(+0.49%)
Dec 03, 2013
4.118
4.138
4.072
4.113
1,885,745
-0.01(-0.25%)
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.