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 (%)
Jan 31, 2007
3.210
3.210
3.175
3.175
627,207
+0.00(+0.00%)
Jan 30, 2007
3.123
3.200
3.116
3.175
1,222,352
+0.04(+1.16%)
Jan 29, 2007
3.147
3.172
3.133
3.139
771,198
-0.02(-0.71%)
Jan 26, 2007
3.161
3.165
3.147
3.161
482,356
+0.01(+0.22%)
Jan 25, 2007
3.161
3.179
3.144
3.154
658,410
-0.02(-0.77%)
Jan 24, 2007
3.161
3.186
3.158
3.179
530,449
+0.01(+0.33%)
Jan 23, 2007
3.147
3.182
3.147
3.168
768,908
+0.02(+0.55%)
Jan 22, 2007
3.200
3.203
3.147
3.151
1,013,379
-0.05(-1.63%)
Jan 19, 2007
3.217
3.235
3.203
3.203
561,079
-0.02(-0.54%)
Jan 18, 2007
2.920
3.242
2.920
3.221
355,827
-0.01(-0.43%)
Jan 17, 2007
3.200
3.242
3.196
3.235
608,886
+0.03(+0.98%)
Jan 16, 2007
3.196
3.221
3.186
3.203
646,100
+0.01(+0.33%)
Jan 12, 2007
3.186
3.203
3.179
3.193
627,207
-0.01(-0.33%)
Jan 11, 2007
3.256
3.273
3.200
3.203
938,950
-0.07(-2.13%)
Jan 10, 2007
3.284
3.287
3.259
3.273
448,291
-0.01(-0.21%)
Jan 09, 2007
3.308
3.312
3.277
3.280
672,437
-0.02(-0.74%)
Jan 08, 2007
3.308
3.308
3.298
3.305
718,525
+0.00(+0.11%)
Jan 05, 2007
3.270
3.308
3.252
3.301
2,236,018
+0.03(+0.85%)
Jan 04, 2007
3.249
3.284
3.249
3.273
737,991
+0.02(+0.54%)
Jan 03, 2007
3.298
3.301
3.249
3.256
1,451,078
-0.06(-1.72%)
Dec 29, 2006
3.343
3.343
3.312
3.313
857,078
+0.00(+0.13%)
Dec 28, 2006
3.298
3.315
3.284
3.308
610,031
+0.03(+0.83%)
Dec 27, 2006
3.298
3.308
3.266
3.281
667,570
-0.03(-0.93%)
Dec 26, 2006
3.329
3.350
3.305
3.312
1,297,068
-0.02(-0.63%)
Dec 22, 2006
3.322
3.336
3.315
3.333
464,036
+0.00(+0.10%)
Dec 21, 2006
3.326
3.336
3.308
3.329
646,673
+0.01(+0.21%)
Dec 20, 2006
3.319
3.333
3.301
3.322
605,451
+0.02(+0.74%)
Dec 19, 2006
3.294
3.308
3.291
3.298
481,784
+0.01(+0.21%)
Dec 18, 2006
3.322
3.333
3.291
3.291
686,750
-0.03(-0.95%)
Dec 15, 2006
3.322
3.336
3.312
3.322
596,576
+0.00(+0.00%)
Dec 14, 2006
3.301
3.333
3.294
3.322
702,495
+0.01(+0.32%)
Dec 13, 2006
3.298
3.315
3.284
3.312
531,022
+0.01(+0.32%)
Dec 12, 2006
3.319
3.319
3.284
3.301
724,823
-0.12(-3.47%)
Dec 11, 2006
3.395
3.437
3.388
3.420
779,786
+0.01(+0.41%)
Dec 08, 2006
3.399
3.416
3.395
3.406
680,738
+0.01(+0.21%)
Dec 07, 2006
3.402
3.416
3.388
3.399
626,920
-0.02(-0.66%)
Dec 06, 2006
3.406
3.423
3.392
3.422
618,333
+0.02(+0.56%)
Dec 05, 2006
3.420
3.423
3.388
3.402
823,012
-0.02(-0.61%)
Dec 04, 2006
3.354
3.427
3.350
3.423
851,639
+0.07(+2.19%)
Dec 01, 2006
3.374
3.378
3.347
3.350
838,184
+0.00(+0.10%)
Nov 30, 2006
3.329
3.361
3.326
3.347
822,726
+0.02(+0.63%)
Nov 29, 2006
3.315
3.336
3.305
3.326
714,231
+0.01(+0.32%)
Nov 28, 2006
3.347
3.350
3.308
3.315
543,045
-0.01(-0.42%)
Nov 27, 2006
3.343
3.381
3.312
3.329
847,631
+0.02(+0.53%)
Nov 24, 2006
3.266
3.333
3.266
3.312
532,167
+0.06(+1.83%)
Nov 22, 2006
3.203
3.252
3.203
3.252
470,906
+0.04(+1.20%)
Nov 21, 2006
3.228
3.238
3.210
3.214
577,397
-0.02(-0.54%)
Nov 20, 2006
3.231
3.236
3.217
3.231
464,322
+0.00(+0.00%)
Nov 17, 2006
3.217
3.242
3.217
3.231
354,396
+0.01(+0.22%)
Nov 16, 2006
3.228
3.238
3.224
3.224
331,208
-0.01(-0.32%)
Nov 15, 2006
3.228
3.245
3.216
3.235
650,967
+0.01(+0.24%)
Nov 14, 2006
3.214
3.228
3.186
3.227
559,648
+0.01(+0.41%)
Nov 13, 2006
3.221
3.224
3.207
3.214
348,384
-0.02(-0.54%)
Nov 10, 2006
3.217
3.231
3.210
3.231
437,127
+0.01(+0.22%)
Nov 09, 2006
3.210
3.224
3.203
3.224
482,643
+0.01(+0.44%)
Nov 08, 2006
3.189
3.210
3.186
3.210
389,893
+0.01(+0.44%)
Nov 07, 2006
3.193
3.203
3.175
3.196
485,219
+0.01(+0.44%)
Nov 06, 2006
3.207
3.224
3.140
3.182
1,639,727
-0.02(-0.55%)
Nov 03, 2006
3.203
3.217
3.189
3.200
553,064
-0.01(-0.46%)
Nov 02, 2006
3.228
3.231
3.214
3.215
343,232
-0.02(-0.51%)
Nov 01, 2006
3.210
3.238
3.210
3.231
821,581
+0.01(+0.33%)
Oct 31, 2006
3.203
3.224
3.193
3.221
546,480
+0.02(+0.55%)
Oct 30, 2006
3.179
3.203
3.179
3.203
470,620
+0.02(+0.55%)
Oct 27, 2006
3.189
3.200
3.182
3.186
457,165
-0.02(-0.55%)
Oct 26, 2006
3.154
3.203
3.137
3.203
1,364,912
+0.05(+1.66%)
Oct 25, 2006
3.147
3.158
3.133
3.151
551,346
-0.00(-0.11%)
Oct 24, 2006
3.130
3.158
3.126
3.154
512,128
+0.02(+0.59%)
Oct 23, 2006
3.126
3.140
3.123
3.136
433,691
-0.00(-0.03%)
Oct 20, 2006
3.126
3.137
3.123
3.137
408,214
+0.02(+0.56%)
Oct 19, 2006
3.116
3.133
3.106
3.119
504,685
+0.00(+0.00%)
Oct 18, 2006
3.147
3.151
3.112
3.119
411,649
-0.02(-0.55%)
Oct 17, 2006
3.151
3.161
3.123
3.137
528,731
-0.01(-0.45%)
Oct 16, 2006
3.144
3.161
3.140
3.151
291,704
+0.00(+0.11%)
Oct 13, 2006
3.133
3.154
3.133
3.147
214,985
-0.01(-0.44%)
Oct 12, 2006
3.130
3.161
3.130
3.161
394,187
+0.03(+0.89%)
Oct 11, 2006
3.126
3.147
3.125
3.133
546,194
+0.01(+0.22%)
Oct 10, 2006
3.147
3.154
3.126
3.126
565,946
-0.02(-0.78%)
Oct 09, 2006
3.147
3.158
3.126
3.151
411,935
+0.01(+0.33%)
Oct 06, 2006
3.221
3.224
3.106
3.140
1,367,775
-0.07(-2.28%)
Oct 05, 2006
3.200
3.228
3.200
3.214
490,658
+0.01(+0.22%)
Oct 04, 2006
3.217
3.228
3.207
3.207
448,291
+0.00(+0.11%)
Oct 03, 2006
3.207
3.217
3.194
3.203
379,587
+0.00(+0.11%)
Oct 02, 2006
3.203
3.214
3.193
3.200
508,407
+0.00(+0.11%)
Sep 29, 2006
3.207
3.210
3.189
3.196
458,024
-0.00(-0.11%)
Sep 28, 2006
3.193
3.214
3.189
3.200
340,655
+0.00(+0.11%)
Sep 27, 2006
3.189
3.207
3.189
3.196
480,925
+0.00(+0.02%)
Sep 26, 2006
3.186
3.210
3.182
3.196
717,380
+0.01(+0.31%)
Sep 25, 2006
3.168
3.189
3.168
3.186
572,816
+0.02(+0.66%)
Sep 22, 2006
3.147
3.175
3.147
3.165
422,813
+0.01(+0.44%)
Sep 21, 2006
3.119
3.151
3.119
3.151
525,010
+0.03(+0.89%)
Sep 20, 2006
3.123
3.144
3.119
3.123
340,369
-0.01(-0.23%)
Sep 19, 2006
3.126
3.140
3.119
3.130
517,567
+0.01(+0.34%)
Sep 18, 2006
3.130
3.133
3.109
3.119
393,901
+0.01(+0.45%)
Sep 15, 2006
3.119
3.123
3.106
3.106
380,446
-0.00(-0.11%)
Sep 14, 2006
3.130
3.147
3.109
3.109
769,767
-0.02(-0.67%)
Sep 13, 2006
3.158
3.182
3.130
3.130
527,586
-0.05(-1.65%)
Sep 12, 2006
3.186
3.193
3.172
3.182
577,683
+0.00(+0.11%)
Sep 11, 2006
3.175
3.189
3.165
3.179
420,523
+0.01(+0.22%)
Sep 08, 2006
3.161
3.186
3.147
3.172
551,346
+0.01(+0.22%)
Sep 07, 2006
3.175
3.193
3.161
3.165
547,052
-0.03(-0.98%)
Sep 06, 2006
3.186
3.210
3.186
3.196
695,052
+0.00(+0.00%)
Sep 05, 2006
3.200
3.210
3.189
3.196
583,694
-0.01(-0.44%)
Sep 01, 2006
3.186
3.224
3.186
3.210
419,378
+0.01(+0.44%)
Aug 31, 2006
3.200
3.231
3.186
3.196
694,193
+0.00(+0.00%)
Aug 30, 2006
3.200
3.207
3.193
3.196
570,526
+0.00(+0.11%)
Aug 29, 2006
3.175
3.196
3.175
3.193
560,507
+0.01(+0.33%)
Aug 28, 2006
3.186
3.189
3.182
3.182
490,944
+0.00(+0.00%)
Aug 25, 2006
3.182
3.196
3.179
3.182
863,376
-0.01(-0.44%)
Aug 24, 2006
3.179
3.196
3.179
3.196
466,898
+0.02(+0.66%)
Aug 23, 2006
3.172
3.196
3.172
3.175
557,931
+0.00(+0.11%)
Aug 22, 2006
3.158
3.186
3.158
3.172
903,453
+0.00(+0.00%)
Aug 21, 2006
3.158
3.186
3.154
3.172
593,714
+0.00(+0.11%)
Aug 18, 2006
3.130
3.175
3.130
3.168
680,738
+0.03(+0.95%)
Aug 17, 2006
3.126
3.158
3.126
3.138
356,972
+0.00(+0.05%)
Aug 16, 2006
3.137
3.147
3.116
3.137
674,727
+0.01(+0.22%)
Aug 15, 2006
3.092
3.133
3.092
3.130
394,187
+0.01(+0.45%)
Aug 14, 2006
3.116
3.123
3.109
3.116
245,901
-0.01(-0.22%)
Aug 11, 2006
3.109
3.123
3.095
3.123
401,916
+0.02(+0.56%)
Aug 10, 2006
3.106
3.119
3.095
3.106
346,094
-0.00(-0.11%)
Aug 09, 2006
3.126
3.140
3.106
3.109
822,726
-0.02(-0.78%)
Aug 08, 2006
3.126
3.147
3.126
3.133
539,037
+0.00(+0.11%)
Aug 07, 2006
3.123
3.151
3.123
3.130
401,916
-0.01(-0.22%)
Aug 04, 2006
3.123
3.161
3.123
3.137
538,178
+0.01(+0.45%)
Aug 03, 2006
3.112
3.126
3.106
3.123
450,867
+0.00(+0.00%)
Aug 02, 2006
3.099
3.123
3.095
3.123
386,458
+0.02(+0.79%)
Aug 01, 2006
3.099
3.109
3.081
3.099
326,914
+0.01(+0.34%)
Jul 31, 2006
3.088
3.106
3.081
3.088
301,437
+0.00(+0.11%)
Jul 28, 2006
3.074
3.095
3.071
3.085
380,160
+0.01(+0.23%)
Jul 27, 2006
3.064
3.085
3.060
3.078
432,260
+0.01(+0.46%)
Jul 26, 2006
3.057
3.064
3.050
3.064
394,187
+0.01(+0.23%)
Jul 25, 2006
3.050
3.067
3.029
3.057
569,381
+0.01(+0.34%)
Jul 24, 2006
3.046
3.050
3.029
3.046
377,297
+0.00(+0.00%)
Jul 21, 2006
3.011
3.046
3.004
3.046
488,082
+0.04(+1.40%)
Jul 20, 2006
2.990
3.011
2.990
3.004
368,709
+0.01(+0.35%)
Jul 19, 2006
2.969
3.008
2.969
2.994
449,722
+0.01(+0.23%)
Jul 18, 2006
2.980
2.990
2.969
2.987
393,042
-0.00(-0.12%)
Jul 17, 2006
2.969
3.000
2.962
2.990
476,345
+0.00(+0.00%)
Jul 14, 2006
3.018
3.022
2.976
2.990
461,173
-0.03(-1.04%)
Jul 13, 2006
3.018
3.036
2.994
3.022
599,725
-0.03(-1.03%)
Jul 12, 2006
3.071
3.085
3.043
3.053
619,191
-0.03(-1.13%)
Jul 11, 2006
3.064
3.088
3.060
3.088
504,971
+0.02(+0.68%)
Jul 10, 2006
3.102
3.102
3.060
3.067
593,141
-0.02(-0.79%)
Jul 07, 2006
3.046
3.092
3.043
3.092
568,809
+0.07(+2.19%)
Jul 06, 2006
3.046
3.053
3.025
3.025
397,336
+0.00(+0.12%)
Jul 05, 2006
3.057
3.057
3.008
3.022
516,136
-0.03(-1.14%)
Jul 03, 2006
2.997
3.057
2.997
3.057
472,337
+0.05(+1.63%)
Jun 30, 2006
2.969
3.008
2.955
3.008
530,163
+0.06(+1.89%)
Jun 29, 2006
2.952
2.976
2.924
2.952
1,077,216
+0.01(+0.24%)
Jun 28, 2006
2.969
2.990
2.920
2.945
950,686
-0.02(-0.82%)
Jun 27, 2006
2.987
2.994
2.969
2.969
475,486
+0.00(+0.00%)
Jun 26, 2006
2.980
2.987
2.969
2.969
401,916
-0.02(-0.58%)
Jun 23, 2006
3.011
3.022
2.973
2.987
701,636
-0.03(-1.04%)
Jun 22, 2006
3.011
3.039
3.011
3.018
355,255
+0.00(+0.12%)
Jun 21, 2006
3.032
3.050
3.004
3.015
1,086,949
-0.03(-0.92%)
Jun 20, 2006
3.064
3.074
3.043
3.043
578,255
-0.03(-1.02%)
Jun 19, 2006
3.081
3.095
3.060
3.074
405,924
-0.01(-0.23%)
Jun 16, 2006
3.088
3.102
3.081
3.081
295,139
-0.01(-0.23%)
Jun 15, 2006
3.092
3.112
3.085
3.088
498,674
-0.01(-0.34%)
Jun 14, 2006
3.112
3.126
3.092
3.099
371,858
-0.04(-1.23%)
Jun 13, 2006
3.140
3.207
3.133
3.137
719,670
-0.02(-0.66%)
Jun 12, 2006
3.123
3.165
3.123
3.158
391,324
+0.03(+1.01%)
Jun 09, 2006
3.144
3.154
3.123
3.126
559,934
-0.02(-0.67%)
Jun 08, 2006
3.151
3.165
3.126
3.147
731,694
-0.02(-0.55%)
Jun 07, 2006
3.165
3.175
3.154
3.165
403,061
-0.01(-0.33%)
Jun 06, 2006
3.193
3.193
3.168
3.175
806,123
-0.01(-0.33%)
Jun 05, 2006
3.179
3.196
3.166
3.186
494,952
+0.01(+0.22%)
Jun 02, 2006
3.168
3.179
3.154
3.179
1,066,624
+0.03(+1.00%)
Jun 01, 2006
3.151
3.168
3.144
3.147
745,721
+0.00(+0.00%)
May 31, 2006
3.158
3.161
3.144
3.147
476,631
+0.01(+0.22%)
May 30, 2006
3.123
3.161
3.123
3.140
519,285
-0.00(-0.11%)
May 26, 2006
3.099
3.144
3.099
3.144
595,145
+0.04(+1.24%)
May 25, 2006
3.130
3.137
3.099
3.106
789,519
-0.02(-0.67%)
May 24, 2006
3.109
3.147
3.109
3.126
675,013
+0.02(+0.56%)
May 23, 2006
3.193
3.196
3.109
3.109
1,829,235
-0.08(-2.63%)
May 22, 2006
3.224
3.224
3.175
3.193
780,931
-0.00(-0.11%)
May 19, 2006
3.172
3.210
3.154
3.196
633,218
+0.02(+0.55%)
May 18, 2006
3.172
3.207
3.147
3.179
594,000
+0.01(+0.33%)
May 17, 2006
3.182
3.186
3.151
3.168
796,962
-0.02(-0.55%)
May 16, 2006
3.158
3.196
3.158
3.186
1,291,056
+0.01(+0.22%)
May 15, 2006
3.224
3.224
3.175
3.179
873,967
-0.02(-0.55%)
May 12, 2006
3.259
3.263
3.196
3.196
916,048
-0.05(-1.61%)
May 11, 2006
3.252
3.280
3.228
3.249
1,058,609
+0.02(+0.54%)
May 10, 2006
3.193
3.231
3.186
3.231
553,637
+0.03(+1.09%)
May 09, 2006
3.200
3.214
3.186
3.196
864,807
+0.01(+0.22%)
May 08, 2006
3.193
3.207
3.179
3.189
788,374
+0.01(+0.33%)
May 05, 2006
3.168
3.193
3.158
3.179
680,166
+0.01(+0.22%)
May 04, 2006
3.126
3.175
3.123
3.172
899,159
+0.04(+1.23%)
May 03, 2006
3.161
3.172
3.126
3.133
994,199
-0.04(-1.21%)
May 02, 2006
3.151
3.182
3.144
3.172
1,139,049
+0.03(+1.11%)
May 01, 2006
3.116
3.154
3.116
3.137
962,423
+0.02(+0.67%)
Apr 28, 2006
3.074
3.130
3.071
3.116
1,246,112
+0.05(+1.59%)
Apr 27, 2006
3.109
3.109
3.039
3.067
1,945,458
-0.04(-1.35%)
Apr 26, 2006
3.119
3.140
3.092
3.109
1,514,629
-0.04(-1.22%)
Apr 25, 2006
3.123
3.147
3.106
3.147
1,039,429
+0.03(+1.12%)
Apr 24, 2006
3.095
3.126
3.074
3.112
1,170,538
+0.03(+1.02%)
Apr 21, 2006
3.053
3.106
3.053
3.081
632,646
+0.00(+0.00%)
Apr 20, 2006
3.060
3.081
3.043
3.081
800,970
+0.02(+0.57%)
Apr 19, 2006
3.032
3.085
3.015
3.064
878,261
+0.04(+1.27%)
Apr 18, 2006
3.001
3.043
3.001
3.025
793,241
+0.02(+0.70%)
Apr 17, 2006
2.990
3.018
2.826
3.004
543,904
+0.00(+0.12%)
Apr 13, 2006
3.011
3.015
2.990
3.001
679,880
-0.01(-0.35%)
Apr 12, 2006
2.987
3.018
2.987
3.011
459,455
+0.00(+0.12%)
Apr 11, 2006
2.990
3.015
2.987
3.008
714,231
-0.00(-0.12%)
Apr 10, 2006
3.008
3.022
2.994
3.011
500,964
+0.01(+0.23%)
Apr 07, 2006
3.043
3.050
3.001
3.004
731,121
-0.04(-1.38%)
Apr 06, 2006
3.081
3.081
3.043
3.046
829,883
-0.02(-0.80%)
Apr 05, 2006
3.039
3.078
3.039
3.071
1,212,906
+0.02(+0.80%)
Apr 04, 2006
3.032
3.049
3.011
3.046
1,046,585
+0.03(+1.04%)
Apr 03, 2006
2.994
3.025
2.987
3.015
596,576
+0.01(+0.23%)
Mar 31, 2006
3.018
3.032
2.990
3.008
621,195
+0.00(+0.12%)
Mar 30, 2006
2.987
3.022
2.987
3.004
514,704
+0.02(+0.58%)
Mar 29, 2006
3.015
3.015
2.980
2.987
589,133
-0.01(-0.35%)
Mar 28, 2006
3.022
3.036
2.987
2.997
969,580
-0.00(-0.00%)
Mar 27, 2006
3.011
3.011
2.976
2.997
646,673
+0.00(+0.00%)
Mar 24, 2006
2.994
3.022
2.987
2.997
552,778
+0.00(+0.12%)
Mar 23, 2006
2.969
3.001
2.969
2.994
377,870
+0.02(+0.82%)
Mar 22, 2006
2.959
2.983
2.959
2.969
589,706
-0.01(-0.23%)
Mar 21, 2006
3.001
3.011
2.966
2.976
775,778
-0.02(-0.81%)
Mar 20, 2006
2.997
3.011
2.994
3.001
532,167
+0.00(+0.00%)
Mar 17, 2006
3.004
3.015
2.990
3.001
446,860
-0.02(-0.58%)
Mar 16, 2006
2.973
3.032
2.973
3.018
746,293
+0.03(+1.17%)
Mar 15, 2006
2.962
2.983
2.955
2.983
474,341
+0.01(+0.23%)
Mar 14, 2006
2.952
2.987
2.952
2.976
750,873
+0.02(+0.83%)
Mar 13, 2006
2.952
2.962
2.945
2.952
480,925
+0.00(+0.12%)
Mar 10, 2006
2.959
2.969
2.941
2.948
536,747
-0.01(-0.24%)
Mar 09, 2006
2.962
2.969
2.952
2.955
469,188
-0.01(-0.24%)
Mar 08, 2006
2.969
2.973
2.952
2.962
597,435
-0.02(-0.59%)
Mar 07, 2006
2.990
3.004
2.959
2.980
1,085,804
-0.02(-0.58%)
Mar 06, 2006
3.011
3.015
2.990
2.997
535,888
-0.02(-0.58%)
Mar 03, 2006
2.994
3.029
2.990
3.015
490,944
+0.01(+0.23%)
Mar 02, 2006
3.011
3.018
2.990
3.008
916,048
-0.00(-0.12%)
Mar 01, 2006
2.990
3.022
2.983
3.011
775,778
+0.02(+0.82%)
Feb 28, 2006
2.973
2.987
2.955
2.987
694,479
+0.01(+0.47%)
Feb 27, 2006
2.945
2.973
2.945
2.973
573,675
+0.02(+0.59%)
Feb 24, 2006
2.959
2.987
2.941
2.955
634,077
-0.02(-0.59%)
Feb 23, 2006
2.920
2.983
2.920
2.973
766,332
+0.03(+0.95%)
Feb 22, 2006
2.927
2.948
2.913
2.945
544,476
+0.02(+0.84%)
Feb 21, 2006
2.913
2.938
2.913
2.920
667,856
+0.01(+0.47%)
Feb 17, 2006
2.910
2.924
2.906
2.907
588,847
+0.00(+0.01%)
Feb 16, 2006
2.910
2.927
2.906
2.906
591,424
-0.01(-0.36%)
Feb 15, 2006
2.910
2.934
2.906
2.917
585,412
-0.00(-0.12%)
Feb 14, 2006
2.934
2.938
2.899
2.920
902,880
-0.02(-0.59%)
Feb 13, 2006
2.938
2.948
2.938
2.938
853,929
-0.02(-0.59%)
Feb 10, 2006
2.941
2.969
2.938
2.955
1,024,829
+0.01(+0.36%)
Feb 09, 2006
2.931
2.962
2.931
2.945
906,888
-0.02(-0.59%)
Feb 08, 2006
2.938
2.969
2.938
2.962
742,285
+0.00(+0.12%)
Feb 07, 2006
2.934
2.969
2.934
2.959
983,893
+0.01(+0.47%)
Feb 06, 2006
2.938
2.952
2.931
2.945
887,136
-0.03(-0.94%)
Feb 03, 2006
2.955
2.983
2.945
2.973
551,633
+0.01(+0.47%)
Feb 02, 2006
2.948
2.973
2.934
2.959
1,066,910
-0.02(-0.59%)
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.