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, 2020
4.097
4.179
4.014
4.021
1,341,820
-0.08(-1.83%)
Mar 30, 2020
4.097
4.127
4.014
4.097
457,708
+0.00(+0.00%)
Mar 27, 2020
4.097
4.134
3.984
4.097
390,868
-0.09(-2.15%)
Mar 26, 2020
3.984
4.187
3.984
4.187
870,354
+0.23(+5.69%)
Mar 25, 2020
3.886
4.115
3.886
3.961
2,515,035
+0.08(+1.93%)
Mar 24, 2020
3.803
4.036
3.803
3.886
2,116,806
+0.18(+4.87%)
Mar 23, 2020
3.796
3.924
3.676
3.706
3,244,205
-0.09(-2.38%)
Mar 20, 2020
3.954
4.209
3.773
3.796
2,998,695
-0.12(-3.07%)
Mar 19, 2020
3.450
4.029
3.450
3.916
3,606,895
+0.68(+21.16%)
Mar 18, 2020
3.961
3.964
3.232
3.232
3,407,638
-0.85(-20.81%)
Mar 17, 2020
3.886
4.119
3.796
4.082
1,633,043
+0.22(+5.64%)
Mar 16, 2020
3.999
4.006
3.803
3.864
1,856,944
-0.33(-7.89%)
Mar 13, 2020
4.044
4.202
4.006
4.194
2,123,565
+0.25(+6.24%)
Mar 12, 2020
4.060
4.157
3.806
3.948
2,984,553
-0.24(-5.71%)
Mar 11, 2020
4.314
4.329
4.131
4.187
1,126,090
-0.16(-3.61%)
Mar 10, 2020
4.269
4.352
4.217
4.344
1,059,359
+0.14(+3.38%)
Mar 09, 2020
4.322
4.337
4.187
4.202
1,142,234
-0.22(-5.07%)
Mar 06, 2020
4.419
4.441
4.367
4.426
808,862
-0.01(-0.17%)
Mar 05, 2020
4.449
4.494
4.412
4.434
756,533
-0.05(-1.17%)
Mar 04, 2020
4.449
4.524
4.441
4.486
683,217
+0.05(+1.18%)
Mar 03, 2020
4.426
4.509
4.426
4.434
794,890
+0.01(+0.34%)
Mar 02, 2020
4.307
4.456
4.307
4.419
939,221
+0.13(+2.96%)
Feb 28, 2020
4.359
4.397
4.247
4.292
3,168,846
-0.16(-3.69%)
Feb 27, 2020
4.471
4.490
4.374
4.456
1,439,162
-0.05(-1.16%)
Feb 26, 2020
4.464
4.509
4.464
4.509
797,613
+0.04(+1.00%)
Feb 25, 2020
4.501
4.516
4.464
4.464
728,254
-0.04(-0.83%)
Feb 24, 2020
4.501
4.524
4.494
4.501
963,775
-0.04(-0.82%)
Feb 21, 2020
4.554
4.576
4.539
4.539
469,161
-0.03(-0.65%)
Feb 20, 2020
4.591
4.591
4.561
4.569
490,577
-0.02(-0.49%)
Feb 19, 2020
4.546
4.591
4.546
4.591
413,501
+0.04(+0.99%)
Feb 18, 2020
4.576
4.576
4.546
4.546
506,792
-0.03(-0.65%)
Feb 14, 2020
4.569
4.576
4.554
4.576
393,464
+0.01(+0.15%)
Feb 13, 2020
4.569
4.584
4.562
4.569
1,096,337
-0.01(-0.16%)
Feb 12, 2020
4.562
4.576
4.547
4.576
433,659
+0.01(+0.16%)
Feb 11, 2020
4.539
4.569
4.539
4.569
385,075
+0.02(+0.49%)
Feb 10, 2020
4.547
4.550
4.524
4.547
423,673
+0.01(+0.16%)
Feb 07, 2020
4.532
4.547
4.532
4.539
358,805
+0.00(+0.00%)
Feb 06, 2020
4.524
4.547
4.517
4.539
391,199
+0.01(+0.33%)
Feb 05, 2020
4.517
4.524
4.502
4.524
406,553
+0.03(+0.66%)
Feb 04, 2020
4.532
4.539
4.495
4.495
1,617,684
-0.01(-0.33%)
Feb 03, 2020
4.517
4.559
4.509
4.509
643,965
+0.00(+0.00%)
Jan 31, 2020
4.576
4.584
4.509
4.509
529,875
-0.06(-1.30%)
Jan 30, 2020
4.569
4.569
4.543
4.569
383,193
+0.00(+0.00%)
Jan 29, 2020
4.569
4.590
4.562
4.569
410,735
+0.01(+0.33%)
Jan 28, 2020
4.502
4.554
4.502
4.554
506,163
+0.06(+1.32%)
Jan 27, 2020
4.495
4.539
4.487
4.495
1,136,947
-0.04(-0.82%)
Jan 24, 2020
4.524
4.554
4.517
4.532
957,888
+0.01(+0.33%)
Jan 23, 2020
4.562
4.569
4.513
4.517
878,986
-0.04(-0.98%)
Jan 22, 2020
4.591
4.591
4.554
4.562
883,624
-0.02(-0.49%)
Jan 21, 2020
4.554
4.606
4.554
4.584
834,193
+0.02(+0.49%)
Jan 17, 2020
4.614
4.614
4.562
4.562
672,725
-0.04(-0.97%)
Jan 16, 2020
4.599
4.614
4.599
4.606
507,042
-0.01(-0.16%)
Jan 15, 2020
4.614
4.621
4.606
4.614
418,963
+0.00(+0.00%)
Jan 14, 2020
4.599
4.621
4.585
4.614
696,677
+0.02(+0.47%)
Jan 13, 2020
4.614
4.614
4.563
4.592
967,256
-0.01(-0.16%)
Jan 10, 2020
4.607
4.607
4.592
4.600
473,754
-0.01(-0.16%)
Jan 09, 2020
4.585
4.621
4.570
4.607
804,119
+0.04(+0.81%)
Jan 08, 2020
4.577
4.587
4.563
4.570
653,287
+0.00(+0.00%)
Jan 07, 2020
4.570
4.596
4.563
4.570
613,798
+0.01(+0.16%)
Jan 06, 2020
4.540
4.585
4.540
4.563
3,284,876
+0.01(+0.33%)
Jan 03, 2020
4.540
4.585
4.533
4.548
3,168,171
-0.01(-0.16%)
Jan 02, 2020
4.563
4.599
4.548
4.555
3,983,332
+0.01(+0.33%)
Dec 31, 2019
4.548
4.589
4.533
4.540
1,911,757
-0.01(-0.16%)
Dec 30, 2019
4.570
4.585
4.533
4.548
1,165,898
-0.01(-0.32%)
Dec 27, 2019
4.577
4.622
4.551
4.563
2,593,834
+0.00(+0.00%)
Dec 26, 2019
4.518
4.585
4.511
4.563
1,376,981
+0.05(+1.15%)
Dec 24, 2019
4.474
4.522
4.474
4.511
659,124
+0.04(+1.00%)
Dec 23, 2019
4.444
4.474
4.407
4.466
1,256,857
+0.03(+0.67%)
Dec 20, 2019
4.422
4.459
4.422
4.437
807,771
+0.02(+0.50%)
Dec 19, 2019
4.407
4.437
4.405
4.414
750,814
+0.01(+0.17%)
Dec 18, 2019
4.400
4.437
4.400
4.407
1,317,128
-0.01(-0.17%)
Dec 17, 2019
4.370
4.429
4.363
4.414
1,264,218
+0.02(+0.51%)
Dec 16, 2019
4.370
4.392
4.355
4.392
1,123,527
+0.02(+0.51%)
Dec 13, 2019
4.392
4.407
4.333
4.370
1,287,331
-0.01(-0.31%)
Dec 12, 2019
4.391
4.413
4.369
4.384
847,831
-0.03(-0.67%)
Dec 11, 2019
4.406
4.421
4.376
4.413
1,809,494
+0.01(+0.33%)
Dec 10, 2019
4.376
4.406
4.369
4.399
909,944
+0.02(+0.50%)
Dec 09, 2019
4.369
4.406
4.369
4.376
557,974
+0.01(+0.17%)
Dec 06, 2019
4.384
4.391
4.362
4.369
599,563
-0.01(-0.34%)
Dec 05, 2019
4.362
4.384
4.354
4.384
1,011,758
+0.03(+0.68%)
Dec 04, 2019
4.340
4.362
4.332
4.354
788,903
+0.02(+0.51%)
Dec 03, 2019
4.325
4.340
4.303
4.332
920,638
+0.00(+0.00%)
Dec 02, 2019
4.325
4.343
4.303
4.332
862,808
+0.01(+0.17%)
Nov 29, 2019
4.318
4.332
4.314
4.325
191,017
+0.01(+0.34%)
Nov 27, 2019
4.318
4.332
4.310
4.310
487,400
-0.01(-0.17%)
Nov 26, 2019
4.332
4.340
4.303
4.318
491,035
-0.01(-0.17%)
Nov 25, 2019
4.332
4.340
4.325
4.325
509,487
-0.01(-0.34%)
Nov 22, 2019
4.332
4.354
4.325
4.340
596,708
+0.01(+0.17%)
Nov 21, 2019
4.325
4.347
4.325
4.332
606,037
+0.00(+0.00%)
Nov 20, 2019
4.340
4.362
4.325
4.332
554,997
-0.02(-0.51%)
Nov 19, 2019
4.347
4.362
4.332
4.354
709,833
+0.01(+0.17%)
Nov 18, 2019
4.391
4.395
4.347
4.347
888,863
-0.04(-1.00%)
Nov 15, 2019
4.443
4.450
4.376
4.391
1,607,129
-0.04(-1.00%)
Nov 14, 2019
4.457
4.487
4.428
4.435
728,789
-0.02(-0.42%)
Nov 13, 2019
4.461
4.469
4.447
4.454
424,219
+0.00(+0.00%)
Nov 12, 2019
4.439
4.461
4.432
4.454
397,328
+0.01(+0.16%)
Nov 11, 2019
4.469
4.476
4.439
4.447
259,826
-0.02(-0.49%)
Nov 08, 2019
4.469
4.483
4.454
4.469
268,369
+0.01(+0.33%)
Nov 07, 2019
4.454
4.469
4.447
4.454
250,485
+0.00(+0.00%)
Nov 06, 2019
4.454
4.469
4.439
4.454
382,779
+0.01(+0.16%)
Nov 05, 2019
4.454
4.483
4.447
4.447
396,436
+0.00(+0.00%)
Nov 04, 2019
4.447
4.505
4.439
4.447
668,768
+0.00(+0.00%)
Nov 01, 2019
4.417
4.447
4.417
4.447
451,287
+0.03(+0.66%)
Oct 31, 2019
4.439
4.454
4.417
4.417
390,831
-0.02(-0.50%)
Oct 30, 2019
4.447
4.454
4.432
4.439
303,554
-0.01(-0.16%)
Oct 29, 2019
4.439
4.454
4.439
4.447
374,266
+0.01(+0.16%)
Oct 28, 2019
4.425
4.447
4.425
4.439
556,877
+0.01(+0.33%)
Oct 25, 2019
4.454
4.454
4.425
4.425
616,049
-0.02(-0.49%)
Oct 24, 2019
4.447
4.454
4.439
4.447
411,137
+0.01(+0.16%)
Oct 23, 2019
4.491
4.505
4.432
4.439
1,733,594
-0.05(-1.14%)
Oct 22, 2019
4.491
4.498
4.472
4.491
309,512
+0.01(+0.16%)
Oct 21, 2019
4.469
4.491
4.469
4.483
268,993
+0.01(+0.16%)
Oct 18, 2019
4.469
4.483
4.469
4.476
562,129
+0.01(+0.16%)
Oct 17, 2019
4.447
4.476
4.443
4.469
758,310
+0.03(+0.66%)
Oct 16, 2019
4.469
4.476
4.417
4.439
597,084
-0.03(-0.66%)
Oct 15, 2019
4.469
4.483
4.461
4.469
518,951
+0.01(+0.33%)
Oct 14, 2019
4.476
4.483
4.439
4.454
394,473
-0.01(-0.33%)
Oct 11, 2019
4.469
4.476
4.454
4.469
455,519
+0.02(+0.43%)
Oct 10, 2019
4.472
4.484
4.450
4.450
311,638
-0.04(-0.81%)
Oct 09, 2019
4.479
4.493
4.472
4.486
253,218
+0.01(+0.33%)
Oct 08, 2019
4.464
4.493
4.464
4.472
309,491
+0.00(+0.00%)
Oct 07, 2019
4.501
4.501
4.472
4.472
355,502
-0.04(-0.97%)
Oct 04, 2019
4.472
4.523
4.472
4.515
358,215
+0.04(+0.98%)
Oct 03, 2019
4.464
4.486
4.457
4.472
327,979
+0.01(+0.16%)
Oct 02, 2019
4.479
4.493
4.457
4.464
333,003
-0.01(-0.33%)
Oct 01, 2019
4.479
4.512
4.472
4.479
429,439
+0.00(+0.00%)
Sep 30, 2019
4.493
4.515
4.479
4.479
401,001
-0.02(-0.49%)
Sep 27, 2019
4.501
4.501
4.472
4.501
264,857
-0.01(-0.16%)
Sep 26, 2019
4.472
4.508
4.457
4.508
247,257
+0.03(+0.65%)
Sep 25, 2019
4.486
4.508
4.457
4.479
361,440
-0.01(-0.16%)
Sep 24, 2019
4.479
4.508
4.472
4.486
264,708
+0.01(+0.16%)
Sep 23, 2019
4.479
4.501
4.472
4.479
229,270
-0.01(-0.16%)
Sep 20, 2019
4.493
4.501
4.479
4.486
228,117
+0.01(+0.33%)
Sep 19, 2019
4.450
4.493
4.450
4.472
391,307
+0.02(+0.49%)
Sep 18, 2019
4.472
4.487
4.435
4.450
337,689
-0.02(-0.49%)
Sep 17, 2019
4.486
4.486
4.472
4.472
316,773
-0.01(-0.33%)
Sep 16, 2019
4.464
4.508
4.464
4.486
349,845
+0.02(+0.49%)
Sep 13, 2019
4.501
4.515
4.450
4.464
345,055
-0.04(-0.85%)
Sep 12, 2019
4.481
4.502
4.481
4.502
250,773
+0.01(+0.16%)
Sep 11, 2019
4.466
4.510
4.466
4.495
394,000
+0.03(+0.65%)
Sep 10, 2019
4.444
4.473
4.444
4.466
288,572
+0.01(+0.33%)
Sep 09, 2019
4.459
4.473
4.444
4.452
286,125
-0.01(-0.16%)
Sep 06, 2019
4.444
4.481
4.444
4.459
530,844
+0.01(+0.16%)
Sep 05, 2019
4.473
4.473
4.444
4.452
410,897
-0.01(-0.16%)
Sep 04, 2019
4.444
4.459
4.423
4.459
354,400
+0.04(+0.82%)
Sep 03, 2019
4.415
4.444
4.415
4.423
391,991
+0.00(+0.00%)
Aug 30, 2019
4.459
4.459
4.415
4.423
350,729
-0.02(-0.49%)
Aug 29, 2019
4.459
4.459
4.437
4.444
381,366
-0.01(-0.33%)
Aug 28, 2019
4.437
4.473
4.408
4.459
661,810
+0.04(+0.82%)
Aug 27, 2019
4.444
4.444
4.408
4.423
395,570
-0.01(-0.16%)
Aug 26, 2019
4.452
4.459
4.423
4.430
243,590
-0.01(-0.33%)
Aug 23, 2019
4.466
4.473
4.430
4.444
340,126
-0.01(-0.16%)
Aug 22, 2019
4.481
4.488
4.437
4.452
562,452
-0.02(-0.49%)
Aug 21, 2019
4.473
4.481
4.452
4.473
408,009
+0.01(+0.33%)
Aug 20, 2019
4.437
4.466
4.430
4.459
341,464
+0.02(+0.49%)
Aug 19, 2019
4.466
4.473
4.423
4.437
568,332
-0.02(-0.49%)
Aug 16, 2019
4.444
4.466
4.430
4.459
410,767
+0.03(+0.66%)
Aug 15, 2019
4.444
4.452
4.408
4.430
335,694
-0.01(-0.16%)
Aug 14, 2019
4.510
4.517
4.437
4.437
460,906
-0.09(-1.89%)
Aug 13, 2019
4.544
4.577
4.523
4.523
346,630
-0.03(-0.63%)
Aug 12, 2019
4.624
4.624
4.523
4.552
375,662
-0.06(-1.25%)
Aug 09, 2019
4.588
4.609
4.571
4.609
249,553
+0.04(+0.79%)
Aug 08, 2019
4.573
4.588
4.552
4.573
282,571
+0.01(+0.32%)
Aug 07, 2019
4.559
4.559
4.523
4.559
439,356
+0.00(+0.00%)
Aug 06, 2019
4.559
4.588
4.546
4.559
413,838
+0.01(+0.32%)
Aug 05, 2019
4.631
4.631
4.523
4.544
457,033
-0.11(-2.33%)
Aug 02, 2019
4.675
4.689
4.631
4.653
429,072
-0.03(-0.62%)
Aug 01, 2019
4.689
4.725
4.667
4.682
434,223
+0.00(+0.00%)
Jul 31, 2019
4.718
4.725
4.675
4.682
370,517
-0.02(-0.46%)
Jul 30, 2019
4.689
4.711
4.682
4.703
225,499
+0.02(+0.46%)
Jul 29, 2019
4.675
4.711
4.660
4.682
274,231
+0.01(+0.15%)
Jul 26, 2019
4.689
4.703
4.667
4.675
555,440
-0.02(-0.46%)
Jul 25, 2019
4.725
4.725
4.689
4.696
300,580
-0.01(-0.31%)
Jul 24, 2019
4.696
4.725
4.675
4.711
503,999
+0.00(+0.00%)
Jul 23, 2019
4.703
4.732
4.689
4.711
437,960
+0.01(+0.15%)
Jul 22, 2019
4.696
4.732
4.682
4.703
815,251
+0.01(+0.31%)
Jul 19, 2019
4.682
4.696
4.660
4.689
627,552
+0.01(+0.15%)
Jul 18, 2019
4.638
4.685
4.638
4.682
640,626
+0.04(+0.93%)
Jul 17, 2019
4.646
4.653
4.625
4.638
249,062
+0.00(+0.00%)
Jul 16, 2019
4.609
4.645
4.588
4.638
1,065,135
+0.02(+0.47%)
Jul 15, 2019
4.624
4.631
4.602
4.617
403,572
+0.00(+0.00%)
Jul 12, 2019
4.624
4.638
4.588
4.617
481,944
+0.00(+0.09%)
Jul 11, 2019
4.656
4.656
4.591
4.613
569,253
-0.05(-1.08%)
Jul 10, 2019
4.634
4.663
4.620
4.663
426,119
+0.03(+0.62%)
Jul 09, 2019
4.591
4.648
4.585
4.634
450,924
+0.04(+0.94%)
Jul 08, 2019
4.555
4.591
4.538
4.591
287,530
+0.04(+0.95%)
Jul 05, 2019
4.562
4.566
4.490
4.548
333,073
-0.03(-0.63%)
Jul 03, 2019
4.584
4.591
4.555
4.577
170,921
+0.00(+0.00%)
Jul 02, 2019
4.577
4.620
4.555
4.577
398,048
+0.01(+0.16%)
Jul 01, 2019
4.584
4.591
4.562
4.569
385,044
+0.00(+0.00%)
Jun 28, 2019
4.562
4.569
4.548
4.569
463,491
+0.02(+0.47%)
Jun 27, 2019
4.548
4.576
4.519
4.548
766,130
+0.02(+0.48%)
Jun 26, 2019
4.526
4.526
4.490
4.526
590,352
+0.01(+0.32%)
Jun 25, 2019
4.541
4.541
4.490
4.512
370,208
-0.02(-0.48%)
Jun 24, 2019
4.519
4.555
4.516
4.533
1,000,326
+0.01(+0.32%)
Jun 21, 2019
4.533
4.533
4.512
4.519
297,024
-0.01(-0.32%)
Jun 20, 2019
4.541
4.555
4.512
4.533
410,032
+0.03(+0.64%)
Jun 19, 2019
4.512
4.523
4.498
4.505
452,282
+0.01(+0.16%)
Jun 18, 2019
4.591
4.591
4.483
4.498
1,095,395
-0.06(-1.26%)
Jun 17, 2019
4.569
4.591
4.548
4.555
324,132
-0.01(-0.16%)
Jun 14, 2019
4.541
4.584
4.519
4.562
372,741
+0.02(+0.47%)
Jun 13, 2019
4.555
4.562
4.541
4.541
236,820
+0.00(+0.08%)
Jun 12, 2019
4.501
4.537
4.501
4.537
417,799
+0.04(+0.95%)
Jun 11, 2019
4.508
4.516
4.494
4.494
322,992
-0.01(-0.32%)
Jun 10, 2019
4.516
4.523
4.487
4.508
272,604
+0.01(+0.16%)
Jun 07, 2019
4.494
4.516
4.474
4.501
354,653
+0.01(+0.32%)
Jun 06, 2019
4.494
4.508
4.473
4.487
300,849
-0.01(-0.32%)
Jun 05, 2019
4.458
4.501
4.458
4.501
393,057
+0.06(+1.29%)
Jun 04, 2019
4.444
4.457
4.408
4.444
419,609
+0.01(+0.32%)
Jun 03, 2019
4.487
4.487
4.423
4.430
480,262
-0.04(-0.80%)
May 31, 2019
4.487
4.487
4.458
4.466
343,036
-0.03(-0.64%)
May 30, 2019
4.480
4.523
4.473
4.494
566,282
+0.03(+0.64%)
May 29, 2019
4.466
4.466
4.444
4.466
296,025
+0.00(+0.00%)
May 28, 2019
4.508
4.508
4.458
4.466
231,880
-0.04(-0.79%)
May 24, 2019
4.501
4.516
4.487
4.501
262,561
+0.01(+0.32%)
May 23, 2019
4.501
4.516
4.466
4.487
262,387
-0.01(-0.16%)
May 22, 2019
4.501
4.523
4.490
4.494
323,613
+0.00(+0.00%)
May 21, 2019
4.508
4.516
4.473
4.494
298,390
-0.01(-0.16%)
May 20, 2019
4.494
4.508
4.480
4.501
212,333
+0.00(+0.00%)
May 17, 2019
4.523
4.523
4.501
4.501
228,691
-0.02(-0.47%)
May 16, 2019
4.523
4.530
4.503
4.523
396,519
+0.00(+0.00%)
May 15, 2019
4.508
4.537
4.501
4.523
466,220
+0.01(+0.32%)
May 14, 2019
4.494
4.508
4.480
4.508
432,814
+0.03(+0.72%)
May 13, 2019
4.497
4.504
4.448
4.476
450,128
-0.03(-0.63%)
May 10, 2019
4.490
4.512
4.483
4.504
218,442
+0.01(+0.16%)
May 09, 2019
4.512
4.515
4.490
4.497
314,109
-0.02(-0.47%)
May 08, 2019
4.512
4.519
4.497
4.519
204,776
+0.01(+0.32%)
May 07, 2019
4.504
4.533
4.497
4.504
247,501
+0.00(+0.00%)
May 06, 2019
4.497
4.519
4.490
4.504
301,878
-0.01(-0.16%)
May 03, 2019
4.526
4.547
4.497
4.512
692,484
-0.02(-0.47%)
May 02, 2019
4.540
4.547
4.519
4.533
316,318
-0.01(-0.31%)
May 01, 2019
4.512
4.561
4.497
4.547
880,841
+0.04(+0.95%)
Apr 30, 2019
4.533
4.537
4.490
4.504
486,527
-0.01(-0.31%)
Apr 29, 2019
4.526
4.530
4.512
4.519
322,129
+0.00(+0.00%)
Apr 26, 2019
4.512
4.540
4.512
4.519
405,778
+0.01(+0.32%)
Apr 25, 2019
4.504
4.512
4.490
4.504
308,114
-0.01(-0.16%)
Apr 24, 2019
4.512
4.526
4.490
4.512
472,644
+0.00(+0.00%)
Apr 23, 2019
4.497
4.526
4.483
4.512
481,594
+0.02(+0.47%)
Apr 22, 2019
4.490
4.504
4.476
4.490
411,632
+0.01(+0.16%)
Apr 18, 2019
4.519
4.526
4.462
4.483
680,520
-0.03(-0.63%)
Apr 17, 2019
4.526
4.526
4.512
4.512
287,326
-0.01(-0.31%)
Apr 16, 2019
4.519
4.526
4.512
4.526
302,729
+0.01(+0.31%)
Apr 15, 2019
4.526
4.526
4.497
4.512
355,870
-0.01(-0.31%)
Apr 12, 2019
4.490
4.526
4.483
4.526
362,850
+0.05(+1.01%)
Apr 11, 2019
4.481
4.495
4.466
4.481
620,135
+0.00(+0.00%)
Apr 10, 2019
4.495
4.495
4.466
4.481
885,191
+0.00(+0.00%)
Apr 09, 2019
4.495
4.523
4.474
4.481
1,014,507
-0.01(-0.16%)
Apr 08, 2019
4.488
4.502
4.481
4.488
493,492
+0.01(+0.16%)
Apr 05, 2019
4.495
4.502
4.474
4.481
603,916
-0.01(-0.16%)
Apr 04, 2019
4.488
4.523
4.474
4.488
840,277
+0.01(+0.32%)
Apr 03, 2019
4.488
4.502
4.474
4.474
558,904
-0.01(-0.16%)
Apr 02, 2019
4.495
4.495
4.459
4.481
378,926
-0.01(-0.31%)
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.