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 (%)
Dec 31, 2008
2.777
2.777
2.672
2.714
2,033,818
+0.09(+3.32%)
Dec 30, 2008
2.672
2.752
2.616
2.627
1,103,197
-0.01(-0.26%)
Dec 29, 2008
2.721
2.721
2.623
2.634
1,299,799
-0.06(-2.08%)
Dec 26, 2008
2.588
2.829
2.575
2.689
0
+0.10(+3.91%)
Dec 24, 2008
2.536
2.595
2.536
2.588
572,663
+0.04(+1.51%)
Dec 23, 2008
2.581
2.648
2.543
2.550
1,648,174
-0.10(-3.69%)
Dec 22, 2008
2.662
2.662
2.602
2.648
755,360
-0.03(-1.30%)
Dec 19, 2008
2.637
2.682
2.599
2.682
1,445,333
+0.07(+2.81%)
Dec 18, 2008
2.581
2.613
2.553
2.609
1,563,881
+0.03(+1.36%)
Dec 17, 2008
2.560
2.578
2.508
2.574
1,409,571
+0.07(+2.65%)
Dec 16, 2008
2.448
2.508
2.424
2.508
2,227,159
+0.06(+2.43%)
Dec 15, 2008
2.501
2.504
2.427
2.448
2,182,908
-0.02(-0.99%)
Dec 12, 2008
2.578
2.581
2.445
2.473
0
-0.32(-11.39%)
Dec 11, 2008
2.745
2.791
2.735
2.791
1,404,698
+0.03(+1.27%)
Dec 10, 2008
2.717
2.773
2.714
2.756
1,064,737
+0.04(+1.54%)
Dec 09, 2008
2.759
2.759
2.679
2.714
1,534,841
-0.05(-1.89%)
Dec 08, 2008
2.735
2.780
2.735
2.766
1,130,610
+0.05(+1.67%)
Dec 05, 2008
2.735
2.759
2.662
2.721
0
-0.02(-0.64%)
Dec 04, 2008
2.749
2.777
2.717
2.738
1,227,026
+0.00(+0.00%)
Dec 03, 2008
2.710
2.756
2.641
2.738
2,056,920
+0.08(+2.89%)
Dec 02, 2008
2.599
2.689
2.578
2.662
958,862
+0.07(+2.70%)
Dec 01, 2008
2.613
2.613
2.539
2.592
1,399,788
+0.06(+2.20%)
Nov 28, 2008
2.574
2.574
2.529
2.536
443,643
+0.01(+0.55%)
Nov 26, 2008
2.557
2.560
2.501
2.522
1,056,918
-0.03(-1.10%)
Nov 25, 2008
2.473
2.550
2.466
2.550
967,262
+0.01(+0.55%)
Nov 24, 2008
2.438
2.581
2.389
2.536
1,610,912
+0.11(+4.46%)
Nov 21, 2008
2.462
2.469
2.340
2.427
2,001,924
+0.00(+0.00%)
Nov 20, 2008
2.427
2.497
2.379
2.427
2,444,754
-0.09(-3.47%)
Nov 19, 2008
2.539
2.550
2.445
2.515
2,077,840
-0.03(-1.37%)
Nov 18, 2008
2.564
2.585
2.532
2.550
1,805,390
+0.01(+0.27%)
Nov 17, 2008
2.578
2.606
2.543
2.543
1,597,965
-0.03(-1.36%)
Nov 14, 2008
2.525
2.578
2.490
2.578
0
-0.01(-0.54%)
Nov 13, 2008
2.599
2.655
2.532
2.592
1,807,829
-0.01(-0.27%)
Nov 12, 2008
2.634
2.651
2.536
2.599
1,125,168
-0.06(-2.11%)
Nov 11, 2008
2.658
2.682
2.630
2.655
817,688
-0.02(-0.65%)
Nov 10, 2008
2.655
2.700
2.630
2.672
1,060,655
+0.05(+1.73%)
Nov 07, 2008
2.721
2.721
2.613
2.627
0
-0.06(-2.08%)
Nov 06, 2008
2.738
2.738
2.672
2.682
913,317
-0.10(-3.64%)
Nov 05, 2008
2.787
2.787
2.710
2.784
1,192,498
+0.07(+2.44%)
Nov 04, 2008
2.599
2.749
2.599
2.717
1,628,196
+0.13(+5.14%)
Nov 03, 2008
2.592
2.613
2.567
2.585
1,324,885
+0.03(+1.09%)
Oct 31, 2008
2.599
2.634
2.546
2.557
0
-0.00(-0.14%)
Oct 30, 2008
2.623
2.641
2.536
2.560
1,294,726
+0.01(+0.27%)
Oct 29, 2008
2.462
2.599
2.462
2.553
1,624,763
+0.10(+3.98%)
Oct 28, 2008
2.518
2.518
2.389
2.455
2,440,087
+0.05(+2.03%)
Oct 27, 2008
2.396
2.441
2.375
2.407
1,707,405
+0.01(+0.44%)
Oct 24, 2008
2.459
2.508
2.375
2.396
0
-0.09(-3.52%)
Oct 23, 2008
2.543
2.543
2.448
2.483
1,617,611
-0.01(-0.42%)
Oct 22, 2008
2.546
2.546
2.459
2.494
2,148,643
-0.09(-3.38%)
Oct 21, 2008
2.532
2.602
2.532
2.581
1,549,302
+0.03(+1.23%)
Oct 20, 2008
2.585
2.602
2.515
2.550
1,947,612
+0.06(+2.53%)
Oct 17, 2008
2.431
2.539
2.414
2.487
0
+0.06(+2.30%)
Oct 16, 2008
2.536
2.536
2.389
2.431
1,837,745
-0.06(-2.52%)
Oct 15, 2008
2.393
2.536
2.375
2.494
2,328,354
-0.04(-1.52%)
Oct 14, 2008
2.682
2.682
2.518
2.532
2,121,313
-0.09(-3.59%)
Oct 13, 2008
2.574
2.627
2.494
2.627
1,974,733
+0.18(+7.28%)
Oct 10, 2008
2.179
2.448
2.169
2.448
0
+0.03(+1.30%)
Oct 09, 2008
2.469
2.518
2.323
2.417
1,872,597
-0.02(-1.00%)
Oct 08, 2008
2.326
2.441
2.305
2.441
4,126,243
-0.02(-0.85%)
Oct 07, 2008
2.532
2.637
2.452
2.462
2,153,299
-0.06(-2.22%)
Oct 06, 2008
2.728
2.735
2.427
2.518
3,077,424
-0.28(-9.99%)
Oct 03, 2008
2.763
2.815
2.745
2.798
0
+0.02(+0.63%)
Oct 02, 2008
2.574
2.836
2.574
2.780
910,230
-0.01(-0.25%)
Oct 01, 2008
2.763
2.829
2.763
2.787
438,277
+0.03(+1.01%)
Sep 30, 2008
2.794
2.896
2.759
2.759
1,162,235
+0.00(+0.13%)
Sep 29, 2008
2.843
2.965
2.756
2.756
1,955,960
-0.10(-3.66%)
Sep 26, 2008
2.882
2.902
2.829
2.861
0
-0.10(-3.42%)
Sep 25, 2008
2.892
2.962
2.861
2.962
934,933
+0.06(+2.17%)
Sep 24, 2008
2.889
2.916
2.864
2.899
670,427
+0.02(+0.61%)
Sep 23, 2008
2.850
2.892
2.794
2.882
778,482
+0.02(+0.61%)
Sep 22, 2008
2.882
2.965
2.836
2.864
854,696
-0.22(-7.03%)
Sep 19, 2008
2.896
3.081
2.794
3.081
0
+0.42(+15.81%)
Sep 18, 2008
2.620
2.707
2.497
2.660
2,023,485
-0.04(-1.60%)
Sep 17, 2008
2.930
2.934
2.407
2.703
3,121,097
-0.23(-7.86%)
Sep 16, 2008
2.962
3.004
2.927
2.934
1,087,361
-0.07(-2.33%)
Sep 15, 2008
3.049
3.056
2.962
3.004
925,945
-0.06(-2.05%)
Sep 12, 2008
3.098
3.098
3.039
3.067
0
-0.05(-1.57%)
Sep 11, 2008
3.112
3.126
3.091
3.116
552,401
-0.01(-0.34%)
Sep 10, 2008
3.119
3.137
3.102
3.126
527,352
+0.02(+0.56%)
Sep 09, 2008
3.130
3.140
3.102
3.109
417,569
-0.02(-0.78%)
Sep 08, 2008
3.123
3.137
3.112
3.133
398,069
+0.03(+0.90%)
Sep 05, 2008
3.112
3.133
3.098
3.105
0
+0.01(+0.34%)
Sep 04, 2008
3.123
3.130
3.091
3.095
640,388
-0.02(-0.67%)
Sep 03, 2008
3.137
3.147
3.112
3.116
648,118
-0.03(-0.89%)
Sep 02, 2008
3.144
3.150
3.130
3.144
451,611
+0.01(+0.33%)
Aug 29, 2008
3.144
3.150
3.112
3.133
0
+0.02(+0.56%)
Aug 28, 2008
3.147
3.164
3.116
3.116
624,052
-0.02(-0.67%)
Aug 27, 2008
3.150
3.157
3.137
3.137
562,041
-0.02(-0.66%)
Aug 26, 2008
3.144
3.161
3.137
3.157
686,492
+0.01(+0.33%)
Aug 25, 2008
3.109
3.154
3.109
3.147
722,509
+0.02(+0.56%)
Aug 22, 2008
3.123
3.140
3.116
3.130
0
+0.01(+0.34%)
Aug 21, 2008
3.137
3.140
3.116
3.119
300,748
+0.00(+0.11%)
Aug 20, 2008
3.109
3.150
3.102
3.116
412,043
-0.03(-1.00%)
Aug 19, 2008
3.109
3.150
3.074
3.147
624,667
+0.02(+0.78%)
Aug 18, 2008
3.109
3.140
3.070
3.123
698,531
+0.02(+0.68%)
Aug 15, 2008
3.144
3.144
3.102
3.102
0
-0.03(-1.00%)
Aug 14, 2008
3.154
3.154
3.109
3.133
408,293
-0.03(-0.99%)
Aug 13, 2008
3.102
3.168
3.088
3.164
811,126
+0.02(+0.67%)
Aug 12, 2008
3.091
3.231
3.091
3.144
677,937
+0.06(+2.04%)
Aug 11, 2008
3.084
3.109
3.070
3.081
655,313
+0.01(+0.34%)
Aug 08, 2008
3.088
3.112
3.070
3.070
747,730
-0.02(-0.57%)
Aug 07, 2008
3.095
3.119
3.081
3.088
456,200
-0.00(-0.11%)
Aug 06, 2008
3.116
3.123
3.091
3.091
524,183
-0.02(-0.67%)
Aug 05, 2008
3.123
3.123
3.102
3.112
414,085
-0.00(-0.11%)
Aug 04, 2008
3.126
3.126
3.102
3.116
343,800
-0.01(-0.34%)
Aug 01, 2008
3.123
3.135
3.110
3.126
476,510
+0.03(+0.90%)
Jul 31, 2008
3.105
3.126
3.088
3.098
512,911
+0.02(+0.80%)
Jul 30, 2008
3.095
3.109
3.063
3.074
459,656
-0.02(-0.56%)
Jul 29, 2008
3.091
3.120
3.049
3.091
756,490
+0.03(+1.03%)
Jul 28, 2008
3.063
3.074
3.053
3.060
530,370
+0.00(+0.11%)
Jul 25, 2008
3.056
3.081
3.049
3.056
479,061
-0.00(-0.11%)
Jul 24, 2008
3.056
3.070
3.046
3.060
455,650
+0.01(+0.34%)
Jul 23, 2008
3.067
3.070
3.035
3.049
542,695
-0.01(-0.46%)
Jul 22, 2008
3.063
3.081
3.049
3.063
434,607
-0.00(-0.11%)
Jul 21, 2008
3.070
3.074
3.049
3.067
364,122
+0.01(+0.34%)
Jul 18, 2008
3.056
3.070
3.049
3.056
444,470
-0.02(-0.79%)
Jul 17, 2008
3.049
3.109
3.049
3.081
374,059
+0.02(+0.80%)
Jul 16, 2008
3.074
3.074
3.042
3.056
488,446
-0.01(-0.23%)
Jul 15, 2008
3.074
3.109
3.049
3.063
715,409
+0.01(+0.23%)
Jul 14, 2008
3.102
3.109
3.053
3.056
567,309
-0.04(-1.35%)
Jul 11, 2008
3.032
3.102
3.028
3.098
597,225
+0.03(+1.14%)
Jul 10, 2008
3.081
3.084
3.039
3.063
376,842
+0.00(+0.11%)
Jul 09, 2008
3.056
3.084
3.039
3.060
452,415
+0.02(+0.81%)
Jul 08, 2008
3.025
3.060
3.018
3.035
438,549
+0.02(+0.58%)
Jul 07, 2008
3.018
3.039
3.011
3.018
584,413
+0.00(+0.00%)
Jul 04, 2008
3.081
3.083
3.014
3.018
511,608
+0.00(+0.00%)
Jul 03, 2008
3.081
3.083
3.014
3.018
511,608
-0.04(-1.41%)
Jul 02, 2008
3.039
3.095
3.039
3.061
467,526
+0.00(+0.15%)
Jul 01, 2008
3.074
3.091
3.025
3.056
635,392
-0.04(-1.35%)
Jun 30, 2008
3.084
3.098
3.018
3.098
833,504
+0.06(+2.07%)
Jun 27, 2008
3.056
3.123
3.012
3.035
481,243
-0.02(-0.69%)
Jun 26, 2008
3.109
3.111
3.056
3.056
630,897
-0.04(-1.35%)
Jun 25, 2008
3.109
3.116
3.081
3.098
449,395
+0.02(+0.57%)
Jun 24, 2008
3.105
3.119
3.074
3.081
607,340
-0.02(-0.68%)
Jun 23, 2008
3.126
3.140
3.081
3.102
569,671
+0.00(+0.11%)
Jun 20, 2008
3.091
3.130
3.074
3.098
372,611
-0.00(-0.11%)
Jun 19, 2008
3.116
3.126
3.088
3.102
597,365
-0.01(-0.45%)
Jun 18, 2008
3.105
3.168
3.063
3.116
1,032,660
+0.04(+1.25%)
Jun 17, 2008
3.109
3.123
3.077
3.077
545,338
-0.04(-1.23%)
Jun 16, 2008
3.102
3.126
3.063
3.116
453,752
+0.01(+0.27%)
Jun 13, 2008
3.116
3.150
3.056
3.107
555,247
-0.00(-0.16%)
Jun 12, 2008
3.137
3.139
3.109
3.112
365,776
-0.02(-0.78%)
Jun 11, 2008
3.189
3.189
3.126
3.137
564,191
-0.03(-0.99%)
Jun 10, 2008
3.199
3.210
3.161
3.168
493,414
-0.05(-1.41%)
Jun 09, 2008
3.185
3.213
3.182
3.213
411,720
+0.02(+0.66%)
Jun 06, 2008
3.199
3.210
3.182
3.192
497,084
-0.01(-0.22%)
Jun 05, 2008
3.206
3.213
3.192
3.199
420,091
-0.01(-0.33%)
Jun 04, 2008
3.206
3.210
3.189
3.210
358,310
+0.00(+0.11%)
Jun 03, 2008
3.189
3.206
3.182
3.206
480,550
+0.02(+0.77%)
Jun 02, 2008
3.196
3.213
3.182
3.182
386,763
-0.00(-0.11%)
May 30, 2008
3.192
3.220
3.178
3.185
443,729
-0.01(-0.22%)
May 29, 2008
3.182
3.192
3.164
3.192
527,702
+0.02(+0.77%)
May 28, 2008
3.178
3.206
3.168
3.168
502,607
-0.03(-1.09%)
May 27, 2008
3.206
3.234
3.189
3.203
752,734
+0.01(+0.39%)
May 26, 2008
3.196
3.206
3.185
3.191
0
+0.00(+0.00%)
May 23, 2008
3.196
3.206
3.185
3.191
596,512
+0.00(+0.05%)
May 22, 2008
3.206
3.206
3.182
3.189
683,257
+0.00(+0.00%)
May 21, 2008
3.178
3.217
3.171
3.189
753,728
+0.02(+0.55%)
May 20, 2008
3.171
3.189
3.147
3.171
851,366
+0.00(+0.00%)
May 19, 2008
3.182
3.192
3.161
3.171
590,706
-0.01(-0.22%)
May 16, 2008
3.161
3.192
3.147
3.178
503,941
+0.04(+1.22%)
May 15, 2008
3.175
3.175
3.140
3.140
798,612
-0.01(-0.33%)
May 14, 2008
3.157
3.178
3.150
3.150
673,617
-0.01(-0.44%)
May 13, 2008
3.199
3.199
3.161
3.164
953,434
-0.04(-1.20%)
May 12, 2008
3.210
3.210
3.182
3.203
893,361
-0.03(-0.87%)
May 09, 2008
3.185
3.234
3.182
3.231
332,230
+0.04(+1.23%)
May 08, 2008
3.196
3.196
3.182
3.192
424,400
+0.00(+0.09%)
May 07, 2008
3.189
3.196
3.185
3.189
528,432
+0.00(+0.00%)
May 06, 2008
3.192
3.196
3.178
3.189
766,199
+0.01(+0.22%)
May 05, 2008
3.192
3.199
3.178
3.182
608,912
-0.01(-0.33%)
May 02, 2008
3.182
3.206
3.182
3.192
562,628
-0.01(-0.22%)
May 01, 2008
3.185
3.210
3.171
3.199
826,970
+0.03(+0.88%)
Apr 30, 2008
3.182
3.199
3.157
3.171
695,090
-0.01(-0.22%)
Apr 29, 2008
3.175
3.178
3.164
3.178
683,168
+0.01(+0.44%)
Apr 28, 2008
3.189
3.196
3.157
3.164
825,189
-0.03(-0.98%)
Apr 25, 2008
3.206
3.210
3.182
3.196
669,712
-0.00(-0.11%)
Apr 24, 2008
3.192
3.206
3.182
3.199
659,224
+0.01(+0.20%)
Apr 23, 2008
3.178
3.206
3.154
3.193
2,087,136
+0.01(+0.35%)
Apr 22, 2008
3.192
3.234
3.171
3.182
1,984,018
+0.00(+0.00%)
Apr 21, 2008
3.213
3.220
3.171
3.182
1,170,779
-0.04(-1.19%)
Apr 18, 2008
3.259
3.262
3.206
3.220
1,013,486
-0.03(-1.07%)
Apr 17, 2008
3.259
3.276
3.255
3.255
2,150,410
-0.01(-0.31%)
Apr 16, 2008
3.259
3.269
3.255
3.265
2,129,578
+0.00(+0.10%)
Apr 15, 2008
3.269
3.277
3.248
3.262
597,088
-0.01(-0.21%)
Apr 14, 2008
3.280
3.283
3.234
3.269
832,172
-0.01(-0.43%)
Apr 11, 2008
3.287
3.315
3.269
3.283
1,012,830
+0.00(+0.00%)
Apr 10, 2008
3.304
3.304
3.266
3.283
629,188
-0.02(-0.74%)
Apr 09, 2008
3.311
3.311
3.262
3.308
394,527
+0.03(+0.85%)
Apr 08, 2008
3.290
3.294
3.262
3.280
411,448
+0.01(+0.21%)
Apr 07, 2008
3.248
3.294
3.248
3.273
517,352
+0.00(+0.00%)
Apr 04, 2008
3.245
3.283
3.227
3.273
603,673
+0.04(+1.30%)
Apr 03, 2008
3.259
3.273
3.227
3.231
743,819
-0.02(-0.64%)
Apr 02, 2008
3.259
3.280
3.248
3.252
466,103
-0.02(-0.53%)
Apr 01, 2008
3.339
3.368
3.231
3.269
1,284,393
-0.07(-2.19%)
Mar 31, 2008
3.336
3.398
3.332
3.343
688,141
-0.01(-0.31%)
Mar 28, 2008
3.353
3.378
3.332
3.353
656,928
-0.01(-0.31%)
Mar 27, 2008
3.371
3.391
3.336
3.364
427,575
-0.00(-0.10%)
Mar 26, 2008
3.419
3.419
3.322
3.367
812,446
+0.02(+0.73%)
Mar 25, 2008
3.332
3.364
3.318
3.343
556,003
+0.01(+0.31%)
Mar 24, 2008
3.339
3.385
3.304
3.332
756,510
-0.04(-1.24%)
Mar 21, 2008
3.357
3.391
3.310
3.374
924,763
+0.00(+0.00%)
Mar 20, 2008
3.357
3.391
3.310
3.374
924,763
-0.01(-0.21%)
Mar 19, 2008
3.353
3.402
3.353
3.381
723,752
+0.02(+0.52%)
Mar 18, 2008
3.378
3.416
3.336
3.364
690,423
-0.01(-0.41%)
Mar 17, 2008
3.311
3.416
3.308
3.378
679,334
+0.03(+0.94%)
Mar 14, 2008
3.391
3.405
3.332
3.346
330,968
-0.07(-2.15%)
Mar 13, 2008
3.343
3.419
3.329
3.419
622,869
+0.08(+2.51%)
Mar 12, 2008
3.336
3.350
3.322
3.336
392,666
+0.01(+0.42%)
Mar 11, 2008
3.332
3.353
3.318
3.322
501,605
+0.00(+0.11%)
Mar 10, 2008
3.346
3.346
3.297
3.318
556,289
-0.03(-0.84%)
Mar 07, 2008
3.315
3.346
3.290
3.346
501,390
+0.05(+1.59%)
Mar 06, 2008
3.290
3.308
3.287
3.294
645,902
-0.00(-0.11%)
Mar 05, 2008
3.311
3.311
3.283
3.297
498,902
-0.02(-0.53%)
Mar 04, 2008
3.273
3.318
3.273
3.315
482,093
+0.02(+0.64%)
Mar 03, 2008
3.287
3.318
3.273
3.294
594,654
-0.01(-0.32%)
Feb 29, 2008
3.336
3.336
3.304
3.304
385,984
-0.03(-0.84%)
Feb 28, 2008
3.297
3.339
3.294
3.332
394,361
+0.02(+0.63%)
Feb 27, 2008
3.322
3.332
3.297
3.311
850,241
+0.02(+0.53%)
Feb 26, 2008
3.238
3.301
3.234
3.294
1,117,566
+0.02(+0.53%)
Feb 25, 2008
3.168
3.276
3.168
3.276
914,259
+0.09(+2.74%)
Feb 22, 2008
3.119
3.199
3.119
3.189
931,348
+0.04(+1.22%)
Feb 21, 2008
3.196
3.213
3.147
3.150
667,292
-0.05(-1.42%)
Feb 20, 2008
3.185
3.224
3.171
3.196
543,692
+0.00(+0.00%)
Feb 19, 2008
3.185
3.224
3.185
3.196
633,019
-0.00(-0.11%)
Feb 18, 2008
3.178
3.213
3.178
3.199
0
+0.00(+0.00%)
Feb 15, 2008
3.178
3.213
3.178
3.199
558,866
+0.02(+0.66%)
Feb 14, 2008
3.210
3.213
3.178
3.178
636,789
-0.03(-1.09%)
Feb 13, 2008
3.224
3.238
3.207
3.213
473,367
-0.01(-0.32%)
Feb 12, 2008
3.196
3.231
3.196
3.224
539,529
+0.02(+0.76%)
Feb 11, 2008
3.168
3.203
3.164
3.199
375,058
+0.03(+0.88%)
Feb 08, 2008
3.154
3.192
3.133
3.171
502,865
+0.01(+0.44%)
Feb 07, 2008
3.157
3.178
3.150
3.157
466,103
+0.00(+0.00%)
Feb 06, 2008
3.199
3.203
3.140
3.157
610,401
-0.02(-0.77%)
Feb 05, 2008
3.196
3.196
3.171
3.182
427,884
-0.03(-0.87%)
Feb 04, 2008
3.175
3.210
3.168
3.210
389,219
+0.04(+1.21%)
Feb 01, 2008
3.210
3.213
3.112
3.171
804,779
-0.04(-1.20%)
Jan 31, 2008
3.189
3.213
3.144
3.210
630,370
+0.02(+0.77%)
Jan 30, 2008
3.182
3.196
3.157
3.185
487,184
+0.01(+0.33%)
Jan 29, 2008
3.168
3.178
3.140
3.175
504,354
+0.01(+0.44%)
Jan 28, 2008
3.137
3.175
3.109
3.161
903,090
+0.02(+0.56%)
Jan 25, 2008
3.154
3.175
3.133
3.144
700,257
+0.00(+0.00%)
Jan 24, 2008
3.140
3.144
3.067
3.144
953,308
+0.11(+3.69%)
Jan 23, 2008
3.018
3.042
2.986
3.032
1,513,405
-0.00(-0.11%)
Jan 22, 2008
2.972
3.144
2.972
3.035
1,542,182
-0.09(-2.90%)
Jan 21, 2008
3.185
3.210
3.091
3.126
0
+0.00(+0.00%)
Jan 18, 2008
3.185
3.210
3.091
3.126
777,173
-0.04(-1.31%)
Jan 17, 2008
3.248
3.248
3.147
3.168
652,201
-0.08(-2.38%)
Jan 16, 2008
3.245
3.255
3.196
3.245
677,983
+0.01(+0.22%)
Jan 15, 2008
3.164
3.262
3.109
3.238
977,329
+0.07(+2.32%)
Jan 14, 2008
3.150
3.213
3.119
3.164
665,048
-0.02(-0.55%)
Jan 11, 2008
3.217
3.262
3.182
3.182
604,643
-0.07(-2.25%)
Jan 10, 2008
3.234
3.255
3.210
3.255
658,786
+0.02(+0.76%)
Jan 09, 2008
3.213
3.241
3.203
3.231
677,092
+0.01(+0.33%)
Jan 08, 2008
3.206
3.241
3.192
3.220
1,157,242
+0.05(+1.54%)
Jan 07, 2008
3.168
3.203
3.164
3.171
1,257,689
+0.01(+0.33%)
Jan 04, 2008
3.133
3.185
3.109
3.161
1,112,536
+0.05(+1.46%)
Jan 03, 2008
3.070
3.137
3.056
3.116
728,931
+0.07(+2.18%)
Jan 02, 2008
2.986
3.060
2.969
3.049
847,661
+0.10(+3.44%)
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.