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 (%)
Mar 31, 2014
4.277
4.293
4.261
4.277
759,049
+0.00(+0.00%)
Mar 28, 2014
4.234
4.277
4.234
4.277
494,782
+0.04(+0.88%)
Mar 27, 2014
4.239
4.255
4.239
4.239
485,843
-0.02(-0.38%)
Mar 26, 2014
4.229
4.261
4.223
4.255
949,253
+0.04(+1.01%)
Mar 25, 2014
4.165
4.218
4.165
4.213
538,744
+0.05(+1.15%)
Mar 24, 2014
4.165
4.181
4.160
4.165
347,149
+0.00(+0.00%)
Mar 21, 2014
4.154
4.176
4.154
4.165
546,346
+0.01(+0.26%)
Mar 20, 2014
4.181
4.197
4.154
4.154
634,358
-0.03(-0.83%)
Mar 19, 2014
4.202
4.234
4.170
4.189
535,632
-0.01(-0.32%)
Mar 18, 2014
4.202
4.207
4.192
4.202
669,705
+0.01(+0.13%)
Mar 17, 2014
4.207
4.213
4.186
4.197
666,494
-0.03(-0.63%)
Mar 14, 2014
4.202
4.223
4.186
4.223
460,529
+0.02(+0.51%)
Mar 13, 2014
4.239
4.245
4.202
4.202
501,499
-0.02(-0.57%)
Mar 12, 2014
4.200
4.226
4.194
4.226
405,090
+0.03(+0.76%)
Mar 11, 2014
4.216
4.221
4.194
4.194
394,189
-0.02(-0.50%)
Mar 10, 2014
4.242
4.247
4.210
4.216
519,038
-0.03(-0.62%)
Mar 07, 2014
4.237
4.253
4.221
4.242
951,406
+0.01(+0.12%)
Mar 06, 2014
4.221
4.237
4.215
4.237
521,526
+0.03(+0.63%)
Mar 05, 2014
4.178
4.221
4.176
4.210
789,254
+0.03(+0.76%)
Mar 04, 2014
4.168
4.184
4.157
4.178
1,037,215
+0.01(+0.13%)
Mar 03, 2014
4.178
4.184
4.163
4.173
523,951
-0.02(-0.50%)
Feb 28, 2014
4.200
4.210
4.163
4.194
872,318
+0.01(+0.13%)
Feb 27, 2014
4.147
4.205
4.136
4.189
571,694
+0.03(+0.64%)
Feb 26, 2014
4.168
4.168
4.147
4.163
516,022
+0.00(+0.00%)
Feb 25, 2014
4.168
4.173
4.131
4.163
697,503
+0.02(+0.38%)
Feb 24, 2014
4.120
4.152
4.110
4.147
839,702
+0.04(+0.90%)
Feb 21, 2014
4.110
4.125
4.104
4.110
550,772
+0.01(+0.13%)
Feb 20, 2014
4.131
4.131
4.104
4.104
561,437
-0.02(-0.51%)
Feb 19, 2014
4.125
4.157
4.104
4.125
723,476
+0.00(+0.00%)
Feb 18, 2014
4.120
4.131
4.110
4.125
935,256
+0.02(+0.52%)
Feb 14, 2014
4.099
4.104
4.104
4.104
974,721
+0.01(+0.13%)
Feb 13, 2014
4.083
4.110
4.078
4.099
577,457
+0.00(+0.00%)
Feb 12, 2014
4.099
4.110
4.067
4.099
656,052
+0.01(+0.26%)
Feb 11, 2014
4.083
4.088
4.078
4.088
418,216
+0.02(+0.59%)
Feb 10, 2014
4.075
4.096
4.065
4.065
744,447
-0.01(-0.26%)
Feb 07, 2014
4.054
4.091
4.054
4.075
536,447
+0.03(+0.65%)
Feb 06, 2014
4.038
4.075
4.034
4.049
773,780
+0.02(+0.52%)
Feb 05, 2014
3.980
4.054
3.980
4.028
795,672
+0.02(+0.39%)
Feb 04, 2014
3.970
4.012
3.970
4.012
1,665,142
+0.04(+1.06%)
Feb 03, 2014
4.001
4.043
3.970
3.970
1,774,006
-0.04(-0.92%)
Jan 31, 2014
4.059
4.070
4.001
4.007
1,677,872
-0.05(-1.30%)
Jan 30, 2014
4.075
4.086
4.049
4.059
1,268,610
-0.03(-0.65%)
Jan 29, 2014
4.107
4.112
4.065
4.086
877,211
-0.02(-0.39%)
Jan 28, 2014
4.117
4.144
4.091
4.101
1,593,577
-0.04(-1.02%)
Jan 27, 2014
4.138
4.144
4.101
4.144
1,271,560
+0.01(+0.26%)
Jan 24, 2014
4.191
4.191
4.117
4.133
991,374
-0.06(-1.38%)
Jan 23, 2014
4.212
4.217
4.186
4.191
845,048
-0.02(-0.50%)
Jan 22, 2014
4.212
4.217
4.191
4.212
688,882
+0.00(+0.00%)
Jan 21, 2014
4.191
4.223
4.175
4.212
1,120,231
+0.03(+0.63%)
Jan 17, 2014
4.196
4.186
4.186
4.186
622,743
-0.02(-0.50%)
Jan 16, 2014
4.186
4.217
4.181
4.207
746,786
+0.01(+0.31%)
Jan 15, 2014
4.165
4.223
4.165
4.194
739,695
+0.02(+0.57%)
Jan 14, 2014
4.239
4.239
4.159
4.170
1,810,538
-0.04(-1.06%)
Jan 13, 2014
4.246
4.262
4.212
4.215
632,597
-0.04(-0.99%)
Jan 10, 2014
4.210
4.257
4.194
4.257
760,221
+0.06(+1.50%)
Jan 09, 2014
4.194
4.204
4.173
4.194
819,990
-0.01(-0.13%)
Jan 08, 2014
4.225
4.231
4.199
4.199
637,487
-0.01(-0.25%)
Jan 07, 2014
4.225
4.246
4.210
4.210
841,250
+0.02(+0.38%)
Jan 06, 2014
4.194
4.246
4.183
4.194
1,575,360
+0.02(+0.50%)
Jan 03, 2014
4.162
4.178
4.120
4.173
971,150
-0.01(-0.13%)
Jan 02, 2014
4.152
4.178
4.126
4.178
939,610
+0.01(+0.13%)
Dec 31, 2013
4.294
4.173
4.173
4.173
2,268,685
+0.01(+0.25%)
Dec 30, 2013
4.199
4.209
4.149
4.162
2,087,916
-0.07(-1.61%)
Dec 27, 2013
4.210
4.236
4.194
4.231
1,166,399
+0.01(+0.12%)
Dec 26, 2013
4.199
4.252
4.168
4.225
3,093,114
+0.02(+0.50%)
Dec 24, 2013
4.215
4.231
4.183
4.204
499,960
-0.01(-0.25%)
Dec 23, 2013
4.131
4.231
4.115
4.215
1,738,379
+0.08(+2.03%)
Dec 20, 2013
4.063
4.149
4.057
4.131
2,149,981
+0.05(+1.29%)
Dec 19, 2013
4.052
4.099
4.052
4.078
1,930,407
-0.01(-0.13%)
Dec 18, 2013
4.094
4.105
4.073
4.084
2,825,062
-0.01(-0.26%)
Dec 17, 2013
4.105
4.110
4.073
4.094
1,298,052
-0.02(-0.51%)
Dec 16, 2013
4.099
4.115
4.084
4.115
1,544,106
+0.01(+0.13%)
Dec 13, 2013
4.110
4.136
4.094
4.110
779,259
+0.01(+0.13%)
Dec 12, 2013
4.110
4.126
4.094
4.105
1,578,117
+0.01(+0.19%)
Dec 11, 2013
4.097
4.109
4.066
4.097
1,511,502
-0.02(-0.37%)
Dec 10, 2013
4.051
4.127
4.051
4.112
1,018,493
+0.05(+1.25%)
Dec 09, 2013
4.082
4.097
4.041
4.061
1,785,279
-0.02(-0.50%)
Dec 06, 2013
4.122
4.132
4.071
4.082
1,631,193
-0.05(-1.23%)
Dec 05, 2013
4.107
4.132
4.071
4.132
1,261,192
+0.00(+0.00%)
Dec 04, 2013
4.066
4.142
4.051
4.132
2,234,265
+0.02(+0.49%)
Dec 03, 2013
4.117
4.137
4.071
4.112
1,886,003
-0.01(-0.25%)
Dec 02, 2013
4.117
4.137
4.097
4.122
900,476
-0.02(-0.37%)
Nov 29, 2013
4.112
4.142
4.092
4.137
294,898
+0.05(+1.24%)
Nov 27, 2013
4.107
4.127
4.082
4.087
868,363
-0.02(-0.49%)
Nov 26, 2013
4.112
4.142
4.087
4.107
796,766
-0.02(-0.37%)
Nov 25, 2013
4.082
4.178
4.077
4.122
1,329,458
+0.04(+0.99%)
Nov 22, 2013
4.097
4.112
4.077
4.082
735,271
-0.03(-0.80%)
Nov 21, 2013
4.112
4.127
4.087
4.115
654,821
+0.01(+0.19%)
Nov 20, 2013
4.107
4.147
4.107
4.107
488,409
-0.01(-0.25%)
Nov 19, 2013
4.122
4.137
4.117
4.117
578,105
-0.01(-0.12%)
Nov 18, 2013
4.137
4.178
4.112
4.122
677,550
+0.01(+0.12%)
Nov 15, 2013
4.127
4.147
4.112
4.117
578,833
+0.01(+0.12%)
Nov 14, 2013
4.127
4.152
4.112
4.112
734,392
-0.03(-0.73%)
Nov 13, 2013
4.122
4.167
4.097
4.142
771,779
+0.01(+0.25%)
Nov 12, 2013
4.168
4.178
4.132
4.132
739,627
-0.03(-0.67%)
Nov 11, 2013
4.160
4.175
4.160
4.160
586,111
-0.02(-0.48%)
Nov 08, 2013
4.170
4.195
4.160
4.180
1,173,707
-0.00(-0.12%)
Nov 07, 2013
4.211
4.211
4.180
4.185
535,731
+0.00(+0.00%)
Nov 06, 2013
4.190
4.231
4.185
4.185
708,184
-0.01(-0.12%)
Nov 05, 2013
4.180
4.216
4.175
4.190
787,734
-0.01(-0.12%)
Nov 04, 2013
4.190
4.205
4.185
4.195
584,580
+0.02(+0.36%)
Nov 01, 2013
4.221
4.231
4.180
4.180
753,681
-0.05(-1.07%)
Oct 31, 2013
4.205
4.231
4.203
4.226
574,388
+0.02(+0.48%)
Oct 30, 2013
4.211
4.241
4.205
4.205
490,244
-0.01(-0.12%)
Oct 29, 2013
4.216
4.243
4.211
4.211
533,780
-0.01(-0.24%)
Oct 28, 2013
4.236
4.266
4.205
4.221
807,747
-0.02(-0.36%)
Oct 25, 2013
4.195
4.241
4.180
4.236
733,580
+0.04(+0.96%)
Oct 24, 2013
4.221
4.221
4.185
4.195
768,894
-0.03(-0.60%)
Oct 23, 2013
4.205
4.258
4.173
4.221
1,018,172
-0.01(-0.24%)
Oct 22, 2013
4.211
4.231
4.190
4.231
678,527
+0.05(+1.08%)
Oct 21, 2013
4.180
4.231
4.170
4.185
586,749
-0.01(-0.12%)
Oct 18, 2013
4.195
4.236
4.185
4.190
478,307
-0.03(-0.60%)
Oct 17, 2013
4.170
4.216
4.170
4.216
691,153
+0.05(+1.09%)
Oct 16, 2013
4.155
4.185
4.145
4.170
385,546
+0.01(+0.12%)
Oct 15, 2013
4.180
4.185
4.145
4.165
533,657
-0.02(-0.54%)
Oct 14, 2013
4.153
4.188
4.153
4.188
483,846
+0.00(+0.00%)
Oct 11, 2013
4.143
4.203
4.143
4.188
413,678
+0.04(+0.97%)
Oct 10, 2013
4.133
4.153
4.128
4.148
741,362
+0.02(+0.36%)
Oct 09, 2013
4.123
4.143
4.097
4.133
342,899
+0.02(+0.37%)
Oct 08, 2013
4.153
4.163
4.112
4.118
545,021
-0.05(-1.09%)
Oct 07, 2013
4.128
4.168
4.128
4.163
417,661
+0.01(+0.12%)
Oct 04, 2013
4.183
4.198
4.143
4.158
473,646
+0.01(+0.12%)
Oct 03, 2013
4.193
4.193
4.138
4.153
757,326
-0.02(-0.48%)
Oct 02, 2013
4.188
4.208
4.148
4.173
459,184
-0.05(-1.19%)
Oct 01, 2013
4.173
4.228
4.168
4.223
484,057
+0.03(+0.60%)
Sep 30, 2013
4.123
4.198
4.123
4.198
789,112
+0.05(+1.09%)
Sep 27, 2013
4.123
4.158
4.118
4.153
432,675
+0.00(+0.06%)
Sep 26, 2013
4.223
4.223
4.143
4.150
668,061
-0.07(-1.72%)
Sep 25, 2013
4.223
4.228
4.198
4.223
463,103
-0.02(-0.47%)
Sep 24, 2013
4.248
4.248
4.208
4.243
587,798
-0.02(-0.47%)
Sep 23, 2013
4.193
4.263
4.188
4.263
878,711
+0.06(+1.31%)
Sep 20, 2013
4.213
4.253
4.163
4.208
861,786
-0.01(-0.12%)
Sep 19, 2013
4.183
4.213
4.130
4.213
639,663
+0.06(+1.33%)
Sep 18, 2013
4.052
4.158
4.047
4.158
678,495
+0.11(+2.60%)
Sep 17, 2013
4.047
4.077
4.037
4.052
657,319
-0.01(-0.12%)
Sep 16, 2013
4.072
4.087
4.052
4.057
558,894
+0.01(+0.25%)
Sep 13, 2013
4.032
4.059
4.027
4.047
671,172
+0.00(+0.00%)
Sep 12, 2013
4.047
4.082
4.040
4.047
612,616
-0.00(-0.06%)
Sep 11, 2013
4.050
4.090
4.030
4.050
852,347
-0.02(-0.61%)
Sep 10, 2013
4.105
4.130
4.075
4.075
653,785
-0.05(-1.21%)
Sep 09, 2013
4.095
4.135
4.095
4.125
551,926
+0.05(+1.23%)
Sep 06, 2013
4.045
4.165
4.030
4.075
1,104,357
+0.04(+0.87%)
Sep 05, 2013
4.110
4.125
4.035
4.040
860,721
-0.10(-2.53%)
Sep 04, 2013
4.005
4.155
4.005
4.145
2,351,999
+0.14(+3.62%)
Sep 03, 2013
4.025
4.050
4.000
4.000
646,103
-0.02(-0.37%)
Aug 30, 2013
4.040
4.045
4.000
4.015
607,194
-0.00(-0.12%)
Aug 29, 2013
4.000
4.035
3.985
4.020
806,743
-0.01(-0.25%)
Aug 28, 2013
4.015
4.045
3.995
4.030
704,893
+0.02(+0.62%)
Aug 27, 2013
3.995
4.033
3.975
4.005
905,478
-0.01(-0.25%)
Aug 26, 2013
4.000
4.040
3.970
4.015
1,168,388
+0.01(+0.25%)
Aug 23, 2013
3.925
4.020
3.900
4.005
1,354,410
+0.05(+1.39%)
Aug 22, 2013
3.880
3.979
3.875
3.950
1,002,857
+0.06(+1.54%)
Aug 21, 2013
3.950
3.960
3.890
3.890
1,026,820
-0.08(-2.14%)
Aug 20, 2013
3.965
3.995
3.906
3.975
1,293,458
+0.01(+0.32%)
Aug 19, 2013
4.030
4.030
3.955
3.962
1,375,654
-0.07(-1.80%)
Aug 16, 2013
4.050
4.070
4.029
4.035
634,514
-0.03(-0.74%)
Aug 15, 2013
4.100
4.100
4.055
4.065
527,317
-0.04(-0.85%)
Aug 14, 2013
4.090
4.110
4.080
4.100
550,362
+0.01(+0.18%)
Aug 13, 2013
4.102
4.112
4.077
4.092
904,256
+0.00(+0.12%)
Aug 12, 2013
4.087
4.107
4.082
4.087
449,865
+0.00(+0.00%)
Aug 09, 2013
4.097
4.102
4.082
4.087
792,531
-0.02(-0.48%)
Aug 08, 2013
4.107
4.117
4.087
4.107
737,615
+0.01(+0.24%)
Aug 07, 2013
4.062
4.107
4.057
4.097
570,631
+0.01(+0.24%)
Aug 06, 2013
4.052
4.103
4.047
4.087
1,122,604
+0.03(+0.86%)
Aug 05, 2013
4.077
4.082
4.047
4.052
913,400
-0.03(-0.73%)
Aug 02, 2013
4.057
4.102
4.042
4.082
793,672
+0.02(+0.49%)
Aug 01, 2013
4.087
4.132
4.052
4.062
823,421
-0.03(-0.73%)
Jul 31, 2013
4.132
4.137
4.067
4.092
812,965
-0.05(-1.20%)
Jul 30, 2013
4.137
4.147
4.117
4.142
679,737
+0.00(+0.06%)
Jul 29, 2013
4.157
4.182
4.132
4.140
954,755
-0.04(-0.89%)
Jul 26, 2013
4.132
4.192
4.132
4.177
703,608
+0.03(+0.84%)
Jul 25, 2013
4.147
4.197
4.117
4.142
1,286,857
-0.04(-0.95%)
Jul 24, 2013
4.237
4.257
4.177
4.182
647,630
-0.08(-1.98%)
Jul 23, 2013
4.222
4.281
4.222
4.266
807,988
+0.01(+0.29%)
Jul 22, 2013
4.187
4.281
4.167
4.254
1,240,948
+0.09(+2.09%)
Jul 19, 2013
4.177
4.217
4.167
4.167
528,051
-0.04(-0.95%)
Jul 18, 2013
4.232
4.247
4.182
4.207
595,181
-0.04(-1.05%)
Jul 17, 2013
4.222
4.266
4.217
4.251
492,984
+0.01(+0.23%)
Jul 16, 2013
4.207
4.247
4.187
4.242
576,941
+0.02(+0.59%)
Jul 15, 2013
4.167
4.242
4.167
4.217
698,717
+0.05(+1.13%)
Jul 12, 2013
4.199
4.199
4.150
4.169
855,151
-0.07(-1.64%)
Jul 11, 2013
4.184
4.278
4.184
4.239
1,036,370
+0.05(+1.30%)
Jul 10, 2013
4.115
4.199
4.075
4.184
1,013,522
+0.05(+1.20%)
Jul 09, 2013
3.996
4.135
4.026
4.135
1,192,113
+0.11(+2.71%)
Jul 08, 2013
4.090
4.125
4.026
4.026
1,214,831
-0.07(-1.69%)
Jul 05, 2013
4.189
4.204
4.090
4.095
500,990
-0.10(-2.48%)
Jul 03, 2013
4.204
4.209
4.155
4.199
352,398
-0.04(-0.94%)
Jul 02, 2013
4.239
4.278
4.214
4.239
529,181
-0.02(-0.47%)
Jul 01, 2013
4.269
4.333
4.249
4.259
484,236
-0.02(-0.58%)
Jun 28, 2013
4.348
4.353
4.249
4.283
421,755
-0.06(-1.48%)
Jun 27, 2013
4.209
4.350
4.209
4.348
580,465
+0.15(+3.54%)
Jun 26, 2013
4.145
4.259
4.145
4.199
675,068
+0.04(+1.07%)
Jun 25, 2013
4.031
4.169
4.031
4.155
1,153,096
+0.13(+3.33%)
Jun 24, 2013
4.130
4.140
3.981
4.021
1,619,147
-0.13(-3.11%)
Jun 21, 2013
4.164
4.209
4.090
4.150
1,246,941
+0.00(+0.00%)
Jun 20, 2013
4.363
4.368
4.150
4.150
1,824,984
-0.26(-5.85%)
Jun 19, 2013
4.417
4.437
4.402
4.407
506,023
-0.01(-0.34%)
Jun 18, 2013
4.507
4.511
4.392
4.422
1,022,309
-0.10(-2.19%)
Jun 17, 2013
4.487
4.556
4.482
4.521
1,003,963
+0.01(+0.33%)
Jun 14, 2013
4.462
4.507
4.452
4.507
490,854
+0.04(+1.00%)
Jun 13, 2013
4.452
4.472
4.388
4.462
1,378,112
-0.03(-0.66%)
Jun 12, 2013
4.521
4.521
4.447
4.492
1,013,666
+0.01(+0.17%)
Jun 11, 2013
4.469
4.484
4.400
4.484
1,086,432
-0.01(-0.22%)
Jun 10, 2013
4.494
4.511
4.479
4.494
1,526,322
-0.00(-0.11%)
Jun 07, 2013
4.504
4.504
4.469
4.499
652,397
+0.02(+0.44%)
Jun 06, 2013
4.474
4.484
4.460
4.479
591,214
-0.00(-0.11%)
Jun 05, 2013
4.494
4.514
4.474
4.484
571,382
+0.01(+0.33%)
Jun 04, 2013
4.450
4.558
4.445
4.469
706,170
+0.00(+0.00%)
Jun 03, 2013
4.484
4.507
4.430
4.469
832,928
-0.01(-0.33%)
May 31, 2013
4.593
4.613
4.484
4.484
815,658
-0.09(-1.94%)
May 30, 2013
4.563
4.652
4.529
4.573
566,850
+0.01(+0.22%)
May 29, 2013
4.647
4.662
4.524
4.563
1,024,865
-0.09(-2.01%)
May 28, 2013
4.692
4.716
4.652
4.657
774,109
-0.04(-0.84%)
May 24, 2013
4.726
4.726
4.686
4.697
420,076
-0.04(-0.94%)
May 23, 2013
4.726
4.746
4.702
4.741
450,867
+0.01(+0.31%)
May 22, 2013
4.756
4.756
4.682
4.726
571,730
-0.04(-0.83%)
May 21, 2013
4.731
4.766
4.716
4.766
435,188
+0.03(+0.73%)
May 20, 2013
4.697
4.731
4.697
4.731
350,724
+0.02(+0.52%)
May 17, 2013
4.736
4.741
4.697
4.706
410,245
-0.01(-0.31%)
May 16, 2013
4.756
4.756
4.697
4.721
452,918
-0.03(-0.73%)
May 15, 2013
4.721
4.766
4.711
4.756
494,677
+0.04(+0.89%)
May 13, 2013
4.734
4.743
4.709
4.714
403,995
-0.02(-0.42%)
May 10, 2013
4.734
4.758
4.709
4.734
571,571
+0.00(+0.00%)
May 09, 2013
4.743
4.763
4.711
4.734
660,737
-0.04(-0.93%)
May 08, 2013
4.719
4.778
4.699
4.778
798,544
+0.05(+1.04%)
May 07, 2013
4.689
4.738
4.689
4.729
512,585
+0.03(+0.63%)
May 06, 2013
4.679
4.714
4.674
4.699
550,764
+0.01(+0.21%)
May 03, 2013
4.670
4.699
4.674
4.689
494,490
+0.00(+0.11%)
May 02, 2013
4.689
4.694
4.665
4.684
422,401
-0.00(-0.10%)
May 01, 2013
4.674
4.689
4.655
4.689
425,171
+0.01(+0.32%)
Apr 30, 2013
4.674
4.697
4.650
4.674
494,103
-0.01(-0.21%)
Apr 29, 2013
4.665
4.704
4.655
4.684
600,639
+0.01(+0.21%)
Apr 26, 2013
4.670
4.697
4.672
4.674
460,082
-0.02(-0.42%)
Apr 25, 2013
4.674
4.694
4.665
4.694
504,801
+0.03(+0.74%)
Apr 24, 2013
4.650
4.684
4.640
4.660
515,008
+0.02(+0.53%)
Apr 23, 2013
4.630
4.684
4.615
4.635
523,470
-0.02(-0.42%)
Apr 22, 2013
4.620
4.660
4.615
4.655
326,255
+0.03(+0.69%)
Apr 19, 2013
4.655
4.660
4.606
4.623
388,263
-0.02(-0.37%)
Apr 18, 2013
4.630
4.640
4.615
4.640
421,631
+0.02(+0.48%)
Apr 17, 2013
4.625
4.635
4.586
4.618
584,647
-0.04(-0.79%)
Apr 16, 2013
4.670
4.684
4.645
4.655
435,339
-0.02(-0.42%)
Apr 15, 2013
4.630
4.674
4.630
4.674
420,064
+0.03(+0.74%)
Apr 12, 2013
4.630
4.659
4.630
4.640
555,680
-0.01(-0.16%)
Apr 11, 2013
4.667
4.672
4.628
4.647
506,311
+0.00(+0.11%)
Apr 10, 2013
4.633
4.682
4.613
4.643
764,589
+0.02(+0.42%)
Apr 09, 2013
4.687
4.696
4.623
4.623
774,340
-0.06(-1.26%)
Apr 08, 2013
4.628
4.696
4.628
4.682
562,331
+0.04(+0.84%)
Apr 05, 2013
4.623
4.657
4.622
4.643
384,085
+0.01(+0.21%)
Apr 04, 2013
4.638
4.652
4.628
4.633
462,927
+0.00(+0.00%)
Apr 03, 2013
4.603
4.643
4.593
4.633
459,156
+0.02(+0.53%)
Apr 02, 2013
4.608
4.638
4.594
4.608
530,220
-0.01(-0.32%)
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.