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, 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%)
Jan 01, 2008
3.032
3.032
2.916
2.948
0
+0.00(+0.00%)
Dec 31, 2007
3.032
3.032
2.916
2.948
1,294,651
+0.01(+0.24%)
Dec 28, 2007
2.934
2.958
2.889
2.941
1,383,294
+0.00(+0.00%)
Dec 27, 2007
2.948
2.986
2.882
2.941
1,383,137
-0.03(-1.06%)
Dec 26, 2007
2.896
3.021
2.889
2.972
2,237,469
+0.08(+2.65%)
Dec 24, 2007
2.896
2.920
2.882
2.896
671,956
-0.02(-0.84%)
Dec 21, 2007
2.930
2.955
2.913
2.920
1,077,936
+0.00(+0.12%)
Dec 20, 2007
2.923
2.979
2.916
2.916
1,365,386
-0.00(-0.12%)
Dec 19, 2007
2.969
2.986
2.916
2.920
1,388,576
-0.06(-1.99%)
Dec 18, 2007
3.060
3.067
2.969
2.979
665,085
-0.08(-2.74%)
Dec 17, 2007
3.091
3.092
3.042
3.063
528,804
-0.05(-1.46%)
Dec 14, 2007
3.168
3.182
3.109
3.109
438,618
-0.09(-2.94%)
Dec 13, 2007
3.091
3.206
3.056
3.203
577,476
+0.09(+3.03%)
Dec 12, 2007
3.161
3.301
3.056
3.109
1,618,193
-0.16(-4.91%)
Dec 11, 2007
3.252
3.308
3.252
3.269
706,029
+0.01(+0.17%)
Dec 10, 2007
3.269
3.283
3.259
3.264
473,833
+0.00(+0.15%)
Dec 07, 2007
3.259
3.280
3.234
3.259
555,717
+0.01(+0.21%)
Dec 06, 2007
3.283
3.283
3.234
3.252
574,326
+0.00(+0.11%)
Dec 05, 2007
3.276
3.280
3.224
3.248
800,221
-0.03(-0.85%)
Dec 04, 2007
3.297
3.301
3.269
3.276
423,444
-0.01(-0.21%)
Dec 03, 2007
3.276
3.301
3.276
3.283
1,154,666
+0.00(+0.11%)
Nov 30, 2007
3.259
3.280
3.224
3.280
527,372
+0.05(+1.62%)
Nov 29, 2007
3.185
3.248
3.185
3.227
421,506
-0.00(-0.11%)
Nov 28, 2007
3.206
3.241
3.164
3.231
1,186,448
+0.00(+0.11%)
Nov 27, 2007
3.311
3.311
3.147
3.227
1,639,791
-0.04(-1.26%)
Nov 26, 2007
3.255
3.308
3.255
3.269
703,192
-0.01(-0.34%)
Nov 23, 2007
3.262
3.336
3.259
3.280
450,285
+0.01(+0.21%)
Nov 21, 2007
3.297
3.304
3.269
3.273
581,198
-0.05(-1.47%)
Nov 20, 2007
3.388
3.388
3.290
3.322
633,019
-0.02(-0.52%)
Nov 19, 2007
3.367
3.367
3.297
3.339
424,875
-0.01(-0.31%)
Nov 16, 2007
3.350
3.353
3.259
3.350
455,224
+0.02(+0.74%)
Nov 15, 2007
3.381
3.412
3.322
3.325
666,230
-0.03(-1.04%)
Nov 14, 2007
3.378
3.378
3.353
3.360
320,403
+0.01(+0.21%)
Nov 13, 2007
3.357
3.398
3.353
3.353
355,928
-0.01(-0.21%)
Nov 12, 2007
3.440
3.444
3.353
3.360
556,003
-0.03(-0.82%)
Nov 09, 2007
3.489
3.489
3.381
3.388
350,723
-0.09(-2.51%)
Nov 08, 2007
3.409
3.475
3.374
3.475
668,644
+0.08(+2.37%)
Nov 07, 2007
3.398
3.409
3.353
3.395
600,953
+0.00(+0.10%)
Nov 06, 2007
3.350
3.402
3.332
3.391
674,287
+0.07(+2.21%)
Nov 05, 2007
3.259
3.374
3.259
3.318
736,947
+0.01(+0.42%)
Nov 02, 2007
3.419
3.419
3.259
3.304
902,718
-0.09(-2.57%)
Nov 01, 2007
3.364
3.423
3.339
3.391
1,156,670
+0.01(+0.31%)
Oct 31, 2007
3.405
3.423
3.364
3.381
759,279
-0.04(-1.23%)
Oct 30, 2007
3.419
3.423
3.412
3.423
334,689
+0.00(+0.10%)
Oct 29, 2007
3.412
3.423
3.408
3.419
345,855
-0.00(-0.10%)
Oct 26, 2007
3.416
3.423
3.398
3.423
422,585
+0.00(+0.10%)
Oct 25, 2007
3.395
3.419
3.378
3.419
452,647
+0.01(+0.20%)
Oct 24, 2007
3.381
3.416
3.374
3.412
308,063
+0.03(+0.93%)
Oct 23, 2007
3.378
3.402
3.367
3.381
413,137
-0.02(-0.62%)
Oct 22, 2007
3.405
3.412
3.374
3.402
468,107
-0.00(-0.10%)
Oct 19, 2007
3.402
3.423
3.388
3.406
261,109
-0.00(-0.10%)
Oct 18, 2007
3.391
3.419
3.364
3.409
611,260
+0.02(+0.62%)
Oct 17, 2007
3.388
3.416
3.371
3.388
389,946
+0.02(+0.52%)
Oct 16, 2007
3.325
3.381
3.315
3.371
556,862
+0.04(+1.26%)
Oct 15, 2007
3.339
3.343
3.318
3.329
486,717
-0.01(-0.31%)
Oct 12, 2007
3.322
3.339
3.304
3.339
394,241
+0.04(+1.16%)
Oct 11, 2007
3.329
3.350
3.301
3.301
650,197
-0.04(-1.15%)
Oct 10, 2007
3.308
3.343
3.308
3.339
440,336
+0.02(+0.74%)
Oct 09, 2007
3.301
3.322
3.301
3.315
395,672
+0.01(+0.42%)
Oct 08, 2007
3.318
3.322
3.283
3.301
440,050
-0.02(-0.63%)
Oct 05, 2007
3.283
3.336
3.283
3.322
603,243
+0.02(+0.74%)
Oct 04, 2007
3.325
3.329
3.283
3.297
462,095
-0.02(-0.63%)
Oct 03, 2007
3.378
3.381
3.287
3.318
535,103
-0.06(-1.86%)
Oct 02, 2007
3.405
3.405
3.371
3.381
704,881
-0.03(-1.02%)
Oct 01, 2007
3.374
3.423
3.364
3.416
929,058
+0.03(+0.93%)
Sep 28, 2007
3.346
3.385
3.322
3.385
477,269
+0.04(+1.25%)
Sep 27, 2007
3.374
3.475
3.311
3.343
493,302
+0.02(+0.74%)
Sep 26, 2007
3.332
3.332
3.297
3.318
442,022
-0.01(-0.42%)
Sep 25, 2007
3.378
3.378
3.294
3.332
887,830
-0.02(-0.62%)
Sep 24, 2007
3.322
3.357
3.290
3.353
521,074
+0.03(+1.05%)
Sep 21, 2007
3.297
3.346
3.266
3.318
610,687
+0.02(+0.64%)
Sep 20, 2007
3.245
3.304
3.245
3.297
514,202
+0.05(+1.43%)
Sep 19, 2007
3.259
3.287
3.231
3.251
563,733
+0.00(+0.07%)
Sep 18, 2007
3.217
3.266
3.210
3.248
609,828
+0.01(+0.32%)
Sep 17, 2007
3.210
3.266
3.210
3.238
316,080
+0.00(+0.11%)
Sep 14, 2007
3.206
3.273
3.206
3.234
557,721
+0.03(+0.98%)
Sep 13, 2007
3.210
3.231
3.203
3.203
265,117
+0.00(+0.11%)
Sep 12, 2007
3.189
3.245
3.189
3.199
393,668
-0.04(-1.29%)
Sep 11, 2007
3.199
3.241
3.199
3.241
318,084
+0.04(+1.31%)
Sep 10, 2007
3.196
3.224
3.196
3.199
315,793
-0.01(-0.22%)
Sep 07, 2007
3.213
3.241
3.182
3.206
495,879
+0.02(+0.66%)
Sep 06, 2007
3.182
3.192
3.161
3.185
336,121
+0.01(+0.44%)
Sep 05, 2007
3.175
3.203
3.164
3.171
467,248
-0.04(-1.20%)
Sep 04, 2007
3.144
3.231
3.133
3.210
365,324
+0.06(+1.88%)
Aug 31, 2007
3.164
3.185
3.126
3.150
362,461
+0.03(+1.01%)
Aug 30, 2007
3.112
3.147
3.102
3.119
302,623
-0.01(-0.33%)
Aug 29, 2007
3.126
3.196
3.126
3.130
458,946
+0.00(+0.00%)
Aug 28, 2007
3.144
3.144
3.102
3.130
657,355
+0.01(+0.45%)
Aug 27, 2007
3.164
3.165
3.112
3.116
571,463
-0.03(-0.89%)
Aug 24, 2007
3.130
3.196
3.123
3.144
468,966
+0.01(+0.45%)
Aug 23, 2007
3.133
3.144
3.116
3.130
443,199
+0.01(+0.22%)
Aug 22, 2007
3.140
3.144
3.112
3.123
446,635
+0.01(+0.22%)
Aug 21, 2007
3.067
3.140
3.046
3.116
647,907
+0.05(+1.59%)
Aug 20, 2007
3.063
3.102
3.039
3.067
677,682
-0.01(-0.23%)
Aug 17, 2007
3.018
3.074
2.956
3.074
817,113
+0.10(+3.53%)
Aug 16, 2007
2.822
2.983
2.749
2.969
2,244,341
+0.06(+1.92%)
Aug 15, 2007
2.969
3.039
2.899
2.913
1,924,825
-0.06(-2.11%)
Aug 14, 2007
3.196
3.210
2.906
2.976
2,509,745
-0.23(-7.19%)
Aug 13, 2007
3.178
3.238
3.171
3.206
715,474
+0.02(+0.77%)
Aug 10, 2007
3.210
3.210
3.161
3.182
395,100
-0.03(-0.98%)
Aug 09, 2007
3.220
3.241
3.203
3.213
438,904
+0.00(+0.00%)
Aug 08, 2007
3.238
3.238
3.168
3.213
470,970
+0.04(+1.21%)
Aug 07, 2007
3.137
3.213
3.137
3.175
557,434
+0.02(+0.66%)
Aug 06, 2007
3.199
3.199
3.119
3.154
722,918
-0.05(-1.42%)
Aug 03, 2007
3.206
3.255
3.199
3.199
456,941
-0.06(-1.72%)
Aug 02, 2007
3.252
3.280
3.231
3.255
308,636
+0.00(+0.11%)
Aug 01, 2007
3.297
3.304
3.241
3.252
517,638
-0.05(-1.38%)
Jul 31, 2007
3.308
3.339
3.273
3.297
387,942
+0.00(+0.11%)
Jul 30, 2007
3.269
3.332
3.245
3.294
477,269
+0.02(+0.64%)
Jul 27, 2007
3.343
3.353
3.266
3.273
445,776
-0.08(-2.29%)
Jul 26, 2007
3.371
3.374
3.308
3.350
474,120
-0.04(-1.13%)
Jul 25, 2007
3.353
3.388
3.336
3.388
440,336
+0.02(+0.73%)
Jul 24, 2007
3.322
3.364
3.311
3.364
583,202
+0.01(+0.42%)
Jul 23, 2007
3.329
3.350
3.318
3.350
379,639
+0.02(+0.63%)
Jul 20, 2007
3.339
3.343
3.325
3.329
407,125
-0.01(-0.42%)
Jul 19, 2007
3.353
3.371
3.322
3.343
437,759
+0.00(+0.10%)
Jul 18, 2007
3.318
3.388
3.315
3.339
607,824
-0.03(-0.83%)
Jul 17, 2007
3.308
3.444
3.304
3.367
540,256
+0.06(+1.79%)
Jul 16, 2007
3.297
3.315
3.297
3.308
304,341
+0.01(+0.21%)
Jul 13, 2007
3.259
3.308
3.259
3.301
649,911
+0.02(+0.64%)
Jul 12, 2007
3.290
3.315
3.276
3.280
659,359
+0.00(+0.00%)
Jul 11, 2007
3.276
3.318
3.276
3.280
735,229
+0.00(+0.11%)
Jul 10, 2007
3.252
3.283
3.252
3.276
401,112
+0.02(+0.53%)
Jul 09, 2007
3.248
3.276
3.248
3.259
438,332
-0.00(-0.11%)
Jul 06, 2007
3.266
3.283
3.252
3.262
359,312
+0.01(+0.43%)
Jul 05, 2007
3.269
3.283
3.241
3.248
455,510
-0.02(-0.75%)
Jul 03, 2007
3.262
3.276
3.262
3.273
210,147
+0.01(+0.21%)
Jul 02, 2007
3.269
3.269
3.245
3.266
705,740
+0.00(+0.11%)
Jun 29, 2007
3.217
3.262
3.217
3.262
507,904
+0.05(+1.41%)
Jun 28, 2007
3.255
3.280
3.203
3.217
659,072
-0.05(-1.39%)
Jun 27, 2007
3.241
3.262
3.217
3.262
430,029
+0.01(+0.21%)
Jun 26, 2007
3.245
3.269
3.231
3.255
581,484
+0.01(+0.32%)
Jun 25, 2007
3.241
3.290
3.241
3.245
518,211
-0.01(-0.32%)
Jun 22, 2007
3.234
3.304
3.231
3.255
502,464
+0.02(+0.65%)
Jun 21, 2007
3.227
3.238
3.220
3.234
389,660
-0.00(-0.11%)
Jun 20, 2007
3.234
3.255
3.231
3.238
438,332
+0.00(+0.11%)
Jun 19, 2007
3.206
3.245
3.196
3.234
736,375
+0.02(+0.65%)
Jun 18, 2007
3.227
3.241
3.206
3.213
630,156
+0.00(+0.00%)
Jun 15, 2007
3.199
3.241
3.196
3.213
576,617
+0.03(+0.88%)
Jun 14, 2007
3.220
3.255
3.178
3.185
836,295
-0.04(-1.19%)
Jun 13, 2007
3.220
3.262
3.206
3.224
862,062
-0.04(-1.28%)
Jun 12, 2007
3.255
3.297
3.255
3.266
620,135
-0.01(-0.43%)
Jun 11, 2007
3.318
3.322
3.280
3.280
427,166
-0.04(-1.24%)
Jun 08, 2007
3.283
3.336
3.252
3.321
766,150
+0.02(+0.61%)
Jun 07, 2007
3.385
3.402
3.301
3.301
701,159
-0.09(-2.58%)
Jun 06, 2007
3.395
3.402
3.385
3.388
633,019
-0.01(-0.40%)
Jun 05, 2007
3.391
3.402
3.388
3.402
453,220
+0.00(+0.10%)
Jun 04, 2007
3.391
3.402
3.381
3.398
380,498
+0.00(+0.00%)
Jun 01, 2007
3.391
3.402
3.381
3.398
719,769
+0.01(+0.21%)
May 31, 2007
3.398
3.412
3.378
3.391
755,271
+0.01(+0.21%)
May 30, 2007
3.381
3.398
3.364
3.385
460,950
-0.01(-0.21%)
May 29, 2007
3.385
3.412
3.371
3.391
474,979
+0.01(+0.31%)
May 25, 2007
3.336
3.381
3.332
3.381
529,663
+0.05(+1.47%)
May 24, 2007
3.339
3.346
3.318
3.332
517,065
+0.00(+0.11%)
May 23, 2007
3.308
3.336
3.297
3.329
877,809
+0.02(+0.63%)
May 22, 2007
3.273
3.315
3.273
3.308
726,354
+0.01(+0.32%)
May 21, 2007
3.304
3.311
3.283
3.297
381,930
+0.00(+0.00%)
May 18, 2007
3.301
3.308
3.280
3.297
489,008
+0.01(+0.43%)
May 17, 2007
3.304
3.322
3.252
3.283
1,378,842
-0.05(-1.36%)
May 16, 2007
3.346
3.353
3.311
3.329
1,138,060
-0.05(-1.55%)
May 15, 2007
3.350
3.381
3.332
3.381
739,810
+0.03(+1.04%)
May 14, 2007
3.322
3.353
3.311
3.346
822,266
+0.01(+0.31%)
May 11, 2007
3.308
3.336
3.308
3.336
602,098
+0.02(+0.74%)
May 10, 2007
3.318
3.318
3.290
3.311
455,224
-0.01(-0.21%)
May 09, 2007
3.311
3.318
3.297
3.318
574,613
+0.01(+0.42%)
May 08, 2007
3.308
3.318
3.294
3.304
809,669
-0.01(-0.32%)
May 07, 2007
3.318
3.332
3.311
3.315
484,140
-0.01(-0.32%)
May 04, 2007
3.315
3.329
3.308
3.325
529,377
+0.01(+0.32%)
May 03, 2007
3.287
3.325
3.287
3.315
810,814
+0.01(+0.32%)
May 02, 2007
3.294
3.308
3.280
3.304
620,708
+0.01(+0.32%)
May 01, 2007
3.322
3.325
3.294
3.294
474,692
-0.01(-0.42%)
Apr 30, 2007
3.308
3.318
3.297
3.308
505,041
+0.01(+0.21%)
Apr 27, 2007
3.311
3.318
3.297
3.301
414,568
-0.00(-0.11%)
Apr 26, 2007
3.287
3.315
3.287
3.304
405,407
+0.01(+0.32%)
Apr 25, 2007
3.318
3.329
3.290
3.294
572,895
-0.02(-0.74%)
Apr 24, 2007
3.318
3.318
3.306
3.318
633,591
-0.01(-0.21%)
Apr 23, 2007
3.318
3.325
3.308
3.325
411,133
+0.01(+0.21%)
Apr 20, 2007
3.301
3.318
3.294
3.318
775,598
+0.01(+0.21%)
Apr 19, 2007
3.294
3.318
3.287
3.311
452,647
+0.00(+0.00%)
Apr 18, 2007
3.311
3.325
3.304
3.311
617,845
+0.00(+0.00%)
Apr 17, 2007
3.315
3.318
3.276
3.311
636,168
+0.01(+0.21%)
Apr 16, 2007
3.315
3.336
3.301
3.304
556,862
-0.02(-0.63%)
Apr 13, 2007
3.329
3.343
3.318
3.325
391,664
-0.01(-0.42%)
Apr 12, 2007
3.304
3.343
3.304
3.339
444,344
+0.01(+0.31%)
Apr 11, 2007
3.329
3.350
3.329
3.329
512,485
-0.00(-0.11%)
Apr 10, 2007
3.308
3.353
3.301
3.332
789,627
+0.03(+0.85%)
Apr 09, 2007
3.350
3.353
3.294
3.304
595,799
-0.02(-0.73%)
Apr 05, 2007
3.318
3.416
3.318
3.329
553,140
-0.01(-0.21%)
Apr 04, 2007
3.378
3.381
3.325
3.336
578,335
-0.05(-1.34%)
Apr 03, 2007
3.381
3.385
3.353
3.381
469,253
+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.