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, 2023
4.039
4.067
4.011
4.048
373,307
+0.04(+0.92%)
Mar 30, 2023
3.993
4.025
3.975
4.011
123,719
+0.01(+0.23%)
Mar 29, 2023
3.947
4.021
3.947
4.002
168,653
+0.06(+1.40%)
Mar 28, 2023
3.938
3.965
3.922
3.947
192,455
+0.00(+0.00%)
Mar 27, 2023
3.956
3.965
3.919
3.947
100,199
-0.01(-0.23%)
Mar 24, 2023
3.892
3.965
3.864
3.956
179,908
+0.07(+1.90%)
Mar 23, 2023
3.883
3.933
3.873
3.883
303,069
+0.00(+0.00%)
Mar 22, 2023
3.800
3.901
3.800
3.883
90,511
+0.08(+2.18%)
Mar 21, 2023
3.781
3.827
3.754
3.800
168,291
+0.02(+0.49%)
Mar 20, 2023
3.763
3.786
3.754
3.781
160,635
+0.02(+0.49%)
Mar 17, 2023
3.735
3.790
3.735
3.763
190,240
+0.00(+0.00%)
Mar 16, 2023
3.754
3.781
3.733
3.763
231,028
+0.00(+0.03%)
Mar 15, 2023
3.771
3.817
3.762
3.762
185,170
-0.05(-1.44%)
Mar 14, 2023
3.844
3.908
3.817
3.817
136,127
-0.03(-0.71%)
Mar 13, 2023
3.835
3.880
3.826
3.844
150,995
-0.02(-0.47%)
Mar 10, 2023
3.872
3.899
3.844
3.862
156,673
-0.02(-0.47%)
Mar 09, 2023
3.890
3.917
3.862
3.881
179,621
-0.00(-0.12%)
Mar 08, 2023
3.881
3.917
3.872
3.885
162,218
-0.00(-0.12%)
Mar 07, 2023
3.862
3.917
3.853
3.890
146,435
+0.04(+0.95%)
Mar 06, 2023
3.908
3.927
3.853
3.853
242,342
-0.05(-1.17%)
Mar 03, 2023
3.872
3.908
3.867
3.899
353,268
+0.05(+1.43%)
Mar 02, 2023
3.890
3.917
3.844
3.844
312,400
-0.05(-1.17%)
Mar 01, 2023
3.872
3.908
3.872
3.890
316,324
+0.00(+0.00%)
Feb 28, 2023
3.917
3.954
3.872
3.890
865,270
-0.02(-0.47%)
Feb 27, 2023
3.899
3.926
3.881
3.908
190,227
+0.03(+0.71%)
Feb 24, 2023
3.881
3.935
3.881
3.881
2,288,915
+0.00(+0.00%)
Feb 23, 2023
3.881
3.903
3.881
3.881
227,932
+0.01(+0.24%)
Feb 22, 2023
3.899
3.917
3.872
3.872
219,389
-0.04(-0.93%)
Feb 21, 2023
3.954
3.981
3.899
3.908
254,551
-0.07(-1.83%)
Feb 17, 2023
3.972
4.008
3.972
3.981
238,147
-0.05(-1.13%)
Feb 16, 2023
4.045
4.061
4.027
4.027
293,906
-0.03(-0.85%)
Feb 15, 2023
4.061
4.071
4.034
4.061
318,301
-0.01(-0.22%)
Feb 14, 2023
4.016
4.089
4.007
4.071
235,952
+0.04(+0.90%)
Feb 13, 2023
4.007
4.052
4.007
4.034
69,875
+0.03(+0.68%)
Feb 10, 2023
4.007
4.034
4.007
4.007
107,296
-0.03(-0.67%)
Feb 09, 2023
4.034
4.052
4.023
4.034
93,508
+0.00(+0.00%)
Feb 08, 2023
4.007
4.052
4.007
4.034
124,435
+0.03(+0.68%)
Feb 07, 2023
4.016
4.025
3.998
4.007
224,537
-0.02(-0.45%)
Feb 06, 2023
4.043
4.070
4.025
4.025
289,668
-0.04(-0.89%)
Feb 03, 2023
4.071
4.107
4.061
4.061
237,862
-0.04(-0.88%)
Feb 02, 2023
4.071
4.134
4.071
4.098
272,967
+0.05(+1.12%)
Feb 01, 2023
4.016
4.071
3.998
4.052
214,531
+0.03(+0.68%)
Jan 31, 2023
4.043
4.052
4.007
4.025
211,410
+0.00(+0.00%)
Jan 30, 2023
4.025
4.080
4.007
4.025
170,718
-0.02(-0.45%)
Jan 27, 2023
4.007
4.080
4.007
4.043
142,953
+0.02(+0.45%)
Jan 26, 2023
4.025
4.052
4.025
4.025
112,903
+0.00(+0.00%)
Jan 25, 2023
4.016
4.043
4.016
4.025
82,862
-0.01(-0.22%)
Jan 24, 2023
3.998
4.052
3.998
4.034
183,390
+0.02(+0.45%)
Jan 23, 2023
4.043
4.066
4.016
4.016
227,926
-0.01(-0.23%)
Jan 20, 2023
4.007
4.034
3.998
4.025
141,769
+0.03(+0.79%)
Jan 19, 2023
4.007
4.025
3.989
3.993
110,786
-0.03(-0.79%)
Jan 18, 2023
4.043
4.057
4.012
4.025
168,624
-0.01(-0.21%)
Jan 17, 2023
3.988
4.052
3.988
4.034
165,800
+0.03(+0.67%)
Jan 13, 2023
3.970
4.006
3.961
4.006
330,045
+0.03(+0.68%)
Jan 12, 2023
3.925
3.997
3.916
3.979
147,226
+0.05(+1.38%)
Jan 11, 2023
3.943
3.988
3.925
3.925
386,989
-0.01(-0.23%)
Jan 10, 2023
3.916
3.962
3.907
3.934
103,840
+0.04(+0.92%)
Jan 09, 2023
3.871
3.961
3.871
3.898
198,122
+0.05(+1.41%)
Jan 06, 2023
3.808
3.844
3.808
3.844
233,181
+0.04(+0.95%)
Jan 05, 2023
3.835
3.853
3.799
3.808
267,999
-0.04(-0.94%)
Jan 04, 2023
3.880
3.898
3.835
3.844
206,662
-0.05(-1.16%)
Jan 03, 2023
3.916
3.920
3.835
3.889
231,845
-0.01(-0.23%)
Dec 30, 2022
3.817
3.898
3.808
3.898
343,568
+0.09(+2.24%)
Dec 29, 2022
3.799
3.831
3.799
3.813
265,006
+0.01(+0.36%)
Dec 28, 2022
3.799
3.826
3.790
3.799
289,578
+0.01(+0.24%)
Dec 27, 2022
3.808
3.831
3.790
3.790
395,642
-0.04(-0.94%)
Dec 23, 2022
3.808
3.826
3.799
3.826
168,394
+0.01(+0.24%)
Dec 22, 2022
3.790
3.817
3.781
3.817
431,968
+0.04(+0.95%)
Dec 21, 2022
3.781
3.871
3.781
3.781
491,111
+0.02(+0.48%)
Dec 20, 2022
3.781
3.799
3.745
3.763
442,300
-0.05(-1.42%)
Dec 19, 2022
3.790
3.835
3.772
3.817
264,002
+0.02(+0.47%)
Dec 16, 2022
3.799
3.817
3.754
3.799
178,133
-0.03(-0.72%)
Dec 15, 2022
3.782
3.858
3.782
3.827
219,545
-0.01(-0.23%)
Dec 14, 2022
3.791
3.854
3.782
3.836
521,974
+0.04(+1.18%)
Dec 13, 2022
3.836
3.871
3.782
3.791
270,368
-0.02(-0.47%)
Dec 12, 2022
3.773
3.818
3.773
3.809
271,608
+0.04(+0.95%)
Dec 09, 2022
3.764
3.800
3.764
3.773
349,245
+0.00(+0.00%)
Dec 08, 2022
3.782
3.804
3.764
3.773
604,691
-0.02(-0.47%)
Dec 07, 2022
3.764
3.800
3.764
3.791
274,787
+0.02(+0.47%)
Dec 06, 2022
3.800
3.818
3.773
3.773
298,083
-0.05(-1.40%)
Dec 05, 2022
3.782
3.836
3.755
3.827
482,397
-0.01(-0.23%)
Dec 02, 2022
3.800
3.863
3.800
3.836
283,949
+0.00(+0.00%)
Dec 01, 2022
3.791
3.854
3.791
3.836
291,676
+0.04(+1.18%)
Nov 30, 2022
3.746
3.791
3.746
3.791
352,434
+0.04(+1.19%)
Nov 29, 2022
3.711
3.746
3.702
3.746
205,485
+0.03(+0.72%)
Nov 28, 2022
3.720
3.746
3.711
3.720
200,069
-0.03(-0.72%)
Nov 25, 2022
3.702
3.746
3.702
3.746
160,029
+0.04(+0.96%)
Nov 23, 2022
3.666
3.711
3.666
3.711
223,465
+0.04(+0.97%)
Nov 22, 2022
3.630
3.684
3.630
3.675
382,527
+0.04(+0.98%)
Nov 21, 2022
3.639
3.649
3.621
3.639
328,928
+0.01(+0.25%)
Nov 18, 2022
3.630
3.655
3.612
3.630
340,232
+0.00(+0.00%)
Nov 17, 2022
3.684
3.693
3.621
3.630
377,054
-0.09(-2.40%)
Nov 16, 2022
3.755
3.782
3.702
3.720
563,959
-0.04(-0.98%)
Nov 15, 2022
3.730
3.774
3.703
3.756
629,649
+0.04(+0.95%)
Nov 14, 2022
3.747
3.774
3.712
3.721
331,288
-0.02(-0.48%)
Nov 11, 2022
3.756
3.756
3.703
3.739
364,399
-0.04(-1.17%)
Nov 10, 2022
3.739
3.801
3.685
3.783
446,279
+0.12(+3.40%)
Nov 09, 2022
3.694
3.712
3.659
3.659
283,434
-0.05(-1.44%)
Nov 08, 2022
3.774
3.774
3.694
3.712
165,313
-0.08(-2.11%)
Nov 07, 2022
3.694
3.796
3.694
3.792
167,940
+0.11(+2.89%)
Nov 04, 2022
3.694
3.739
3.668
3.685
145,897
+0.02(+0.48%)
Nov 03, 2022
3.650
3.703
3.641
3.668
244,990
+0.00(+0.00%)
Nov 02, 2022
3.730
3.730
3.650
3.668
356,497
-0.05(-1.43%)
Nov 01, 2022
3.818
3.854
3.721
3.721
433,839
-0.09(-2.33%)
Oct 31, 2022
3.810
3.854
3.770
3.810
248,648
+0.02(+0.47%)
Oct 28, 2022
3.668
3.818
3.660
3.792
309,807
+0.10(+2.64%)
Oct 27, 2022
3.712
3.756
3.694
3.694
327,366
-0.03(-0.72%)
Oct 26, 2022
3.694
3.796
3.685
3.721
204,095
+0.02(+0.48%)
Oct 25, 2022
3.596
3.747
3.596
3.703
230,691
+0.11(+2.96%)
Oct 24, 2022
3.641
3.659
3.596
3.596
266,852
-0.04(-0.98%)
Oct 21, 2022
3.588
3.659
3.588
3.632
211,326
+0.03(+0.74%)
Oct 20, 2022
3.588
3.659
3.588
3.605
272,298
-0.01(-0.25%)
Oct 19, 2022
3.579
3.628
3.579
3.614
264,568
+0.01(+0.25%)
Oct 18, 2022
3.703
3.703
3.579
3.605
557,878
-0.09(-2.40%)
Oct 17, 2022
3.641
3.712
3.614
3.694
255,414
+0.08(+2.21%)
Oct 14, 2022
3.641
3.676
3.605
3.614
489,214
-0.03(-0.73%)
Oct 13, 2022
3.588
3.729
3.502
3.641
782,990
-0.04(-0.96%)
Oct 12, 2022
3.658
3.711
3.641
3.676
351,295
+0.00(+0.00%)
Oct 11, 2022
3.738
3.791
3.658
3.676
342,650
-0.06(-1.65%)
Oct 10, 2022
3.782
3.826
3.729
3.738
155,029
-0.03(-0.70%)
Oct 07, 2022
3.738
3.791
3.729
3.764
178,628
-0.01(-0.23%)
Oct 06, 2022
3.738
3.791
3.738
3.773
65,884
+0.03(+0.71%)
Oct 05, 2022
3.791
3.799
3.738
3.747
3,493,371
-0.11(-2.75%)
Oct 04, 2022
3.808
3.870
3.782
3.852
118,867
+0.08(+2.10%)
Oct 03, 2022
3.597
3.782
3.597
3.773
445,067
+0.19(+5.16%)
Sep 30, 2022
3.729
3.732
3.588
3.588
806,254
-0.12(-3.33%)
Sep 29, 2022
3.738
3.764
3.702
3.711
240,768
-0.05(-1.41%)
Sep 28, 2022
3.702
3.799
3.702
3.764
334,811
+0.06(+1.67%)
Sep 27, 2022
3.755
3.755
3.694
3.702
225,637
-0.04(-1.18%)
Sep 26, 2022
3.826
3.826
3.738
3.747
219,649
-0.08(-2.07%)
Sep 23, 2022
3.870
3.892
3.808
3.826
431,275
-0.11(-2.69%)
Sep 22, 2022
3.932
3.940
3.905
3.932
230,112
-0.02(-0.45%)
Sep 21, 2022
3.976
3.989
3.932
3.949
166,270
-0.03(-0.67%)
Sep 20, 2022
3.949
3.976
3.940
3.976
226,903
+0.00(+0.00%)
Sep 19, 2022
3.949
4.011
3.913
3.976
356,176
+0.02(+0.45%)
Sep 16, 2022
3.888
3.967
3.888
3.958
158,035
+0.02(+0.49%)
Sep 15, 2022
3.974
3.985
3.930
3.939
338,966
-0.04(-0.88%)
Sep 14, 2022
4.009
4.035
3.956
3.974
242,551
-0.02(-0.44%)
Sep 13, 2022
4.009
4.026
3.991
3.991
272,934
-0.04(-1.08%)
Sep 12, 2022
4.018
4.053
4.018
4.035
530,623
+0.03(+0.66%)
Sep 09, 2022
3.983
4.025
3.965
4.009
260,717
+0.03(+0.66%)
Sep 08, 2022
3.974
4.012
3.939
3.983
593,176
-0.01(-0.22%)
Sep 07, 2022
3.948
4.009
3.948
3.991
399,389
+0.04(+0.88%)
Sep 06, 2022
4.018
4.070
3.956
3.956
648,229
-0.06(-1.53%)
Sep 02, 2022
4.061
4.077
4.018
4.018
342,473
-0.04(-1.08%)
Sep 01, 2022
4.053
4.096
4.044
4.061
273,065
-0.01(-0.21%)
Aug 31, 2022
4.088
4.102
4.053
4.070
283,351
+0.02(+0.43%)
Aug 30, 2022
4.096
4.123
4.044
4.053
249,666
-0.04(-0.86%)
Aug 29, 2022
4.061
4.110
4.061
4.088
392,023
+0.00(+0.00%)
Aug 26, 2022
4.105
4.136
4.088
4.088
276,575
-0.04(-0.85%)
Aug 25, 2022
4.096
4.140
4.074
4.123
330,652
+0.03(+0.64%)
Aug 24, 2022
4.035
4.158
4.026
4.096
337,525
+0.06(+1.52%)
Aug 23, 2022
4.009
4.061
4.000
4.035
337,244
+0.04(+0.88%)
Aug 22, 2022
4.018
4.105
3.966
4.000
329,517
-0.04(-1.08%)
Aug 19, 2022
4.088
4.123
4.035
4.044
476,064
-0.07(-1.70%)
Aug 18, 2022
4.140
4.149
4.105
4.114
258,733
-0.03(-0.63%)
Aug 17, 2022
4.166
4.193
4.140
4.140
305,615
-0.04(-0.84%)
Aug 16, 2022
4.184
4.219
4.175
4.175
336,547
-0.03(-0.63%)
Aug 15, 2022
4.184
4.219
4.184
4.201
350,341
-0.02(-0.41%)
Aug 12, 2022
4.175
4.236
4.149
4.219
231,766
+0.04(+1.07%)
Aug 11, 2022
4.174
4.239
4.166
4.174
395,026
+0.01(+0.21%)
Aug 10, 2022
4.113
4.205
4.096
4.166
367,081
+0.07(+1.70%)
Aug 09, 2022
4.087
4.131
4.087
4.096
188,144
+0.00(+0.00%)
Aug 08, 2022
4.131
4.165
4.087
4.096
634,212
-0.05(-1.26%)
Aug 05, 2022
4.026
4.174
4.026
4.148
625,719
+0.07(+1.71%)
Aug 04, 2022
4.009
4.148
4.009
4.079
2,349,901
+0.06(+1.52%)
Aug 03, 2022
4.044
4.044
4.009
4.018
154,678
+0.00(+0.00%)
Aug 02, 2022
4.044
4.093
4.018
4.018
339,394
-0.04(-1.07%)
Aug 01, 2022
3.957
4.105
3.957
4.061
456,911
+0.07(+1.74%)
Jul 29, 2022
3.948
4.009
3.926
3.992
437,766
+0.06(+1.55%)
Jul 28, 2022
3.800
3.957
3.800
3.931
296,415
+0.14(+3.67%)
Jul 27, 2022
3.774
3.844
3.774
3.792
479,189
+0.02(+0.46%)
Jul 26, 2022
3.809
3.823
3.757
3.774
601,746
-0.03(-0.69%)
Jul 25, 2022
3.818
3.883
3.800
3.800
286,869
-0.01(-0.23%)
Jul 22, 2022
3.844
3.896
3.809
3.809
365,489
-0.05(-1.35%)
Jul 21, 2022
3.844
3.879
3.835
3.861
197,806
-0.01(-0.22%)
Jul 20, 2022
3.765
3.896
3.757
3.870
289,423
+0.11(+3.01%)
Jul 19, 2022
3.852
3.852
3.757
3.757
625,507
-0.08(-2.04%)
Jul 18, 2022
3.748
3.852
3.748
3.835
377,874
+0.10(+2.56%)
Jul 15, 2022
3.800
3.809
3.718
3.739
3,762,036
-0.06(-1.54%)
Jul 14, 2022
3.789
3.837
3.776
3.798
1,490,053
-0.01(-0.23%)
Jul 13, 2022
3.720
3.815
3.712
3.807
624,320
+0.06(+1.61%)
Jul 12, 2022
3.677
3.781
3.669
3.746
717,036
+0.03(+0.93%)
Jul 11, 2022
3.781
3.841
3.677
3.712
881,152
-0.09(-2.49%)
Jul 08, 2022
3.789
3.832
3.755
3.807
149,834
+0.02(+0.46%)
Jul 07, 2022
3.850
3.862
3.789
3.789
216,335
-0.05(-1.35%)
Jul 06, 2022
3.841
3.902
3.832
3.841
203,893
-0.06(-1.55%)
Jul 05, 2022
3.876
3.927
3.867
3.902
293,957
+0.01(+0.22%)
Jul 01, 2022
3.781
3.893
3.781
3.893
304,085
+0.09(+2.27%)
Jun 30, 2022
3.841
3.841
3.807
3.807
683,917
-0.03(-0.90%)
Jun 29, 2022
3.815
3.841
3.789
3.841
223,981
+0.03(+0.91%)
Jun 28, 2022
3.763
3.824
3.756
3.807
240,006
+0.04(+1.15%)
Jun 27, 2022
3.738
3.781
3.720
3.763
206,516
+0.02(+0.46%)
Jun 24, 2022
3.729
3.755
3.694
3.746
462,577
+0.01(+0.23%)
Jun 23, 2022
3.686
3.746
3.668
3.738
202,406
+0.03(+0.93%)
Jun 22, 2022
3.677
3.729
3.625
3.703
278,694
-0.01(-0.23%)
Jun 21, 2022
3.686
3.738
3.686
3.712
298,271
+0.03(+0.94%)
Jun 17, 2022
3.634
3.686
3.634
3.677
228,179
+0.04(+1.19%)
Jun 16, 2022
3.694
3.712
3.630
3.634
228,886
-0.10(-2.65%)
Jun 15, 2022
3.742
3.759
3.716
3.733
307,213
+0.01(+0.23%)
Jun 14, 2022
3.810
3.829
3.716
3.724
354,946
-0.09(-2.47%)
Jun 13, 2022
3.853
3.870
3.776
3.819
363,417
-0.08(-1.98%)
Jun 10, 2022
3.947
3.956
3.896
3.896
150,428
-0.07(-1.73%)
Jun 09, 2022
4.016
4.016
3.964
3.964
130,210
-0.05(-1.28%)
Jun 08, 2022
4.007
4.050
4.007
4.016
153,783
+0.00(+0.00%)
Jun 07, 2022
3.947
4.024
3.947
4.016
112,614
+0.06(+1.52%)
Jun 06, 2022
3.938
3.981
3.938
3.956
219,421
+0.00(+0.00%)
Jun 03, 2022
3.947
3.973
3.946
3.956
213,457
-0.01(-0.22%)
Jun 02, 2022
3.947
4.007
3.934
3.964
365,666
+0.01(+0.22%)
Jun 01, 2022
3.938
3.981
3.938
3.956
332,812
+0.01(+0.22%)
May 31, 2022
3.990
3.990
3.938
3.947
421,623
-0.02(-0.43%)
May 27, 2022
3.938
3.973
3.938
3.964
143,895
+0.02(+0.43%)
May 26, 2022
3.921
3.964
3.913
3.947
234,544
+0.02(+0.44%)
May 25, 2022
3.921
3.943
3.921
3.930
294,885
+0.00(+0.00%)
May 24, 2022
3.913
3.947
3.913
3.930
155,504
+0.01(+0.22%)
May 23, 2022
3.904
3.938
3.904
3.921
155,891
+0.00(+0.00%)
May 20, 2022
3.887
3.921
3.870
3.921
171,791
+0.05(+1.33%)
May 19, 2022
3.861
3.896
3.853
3.870
122,608
+0.00(+0.00%)
May 18, 2022
3.853
3.887
3.827
3.870
179,826
+0.02(+0.44%)
May 17, 2022
3.827
3.861
3.827
3.853
135,806
+0.03(+0.67%)
May 16, 2022
3.853
3.861
3.819
3.827
359,152
-0.02(-0.45%)
May 13, 2022
3.802
3.853
3.789
3.844
185,244
+0.05(+1.25%)
May 12, 2022
3.797
3.822
3.771
3.797
359,705
-0.03(-0.67%)
May 11, 2022
3.797
3.856
3.797
3.822
406,004
-0.03(-0.66%)
May 10, 2022
3.865
3.890
3.839
3.848
300,613
-0.02(-0.44%)
May 09, 2022
3.865
3.890
3.848
3.865
268,901
-0.03(-0.87%)
May 06, 2022
3.882
3.907
3.865
3.899
190,319
-0.03(-0.65%)
May 05, 2022
3.984
3.988
3.916
3.924
137,545
-0.07(-1.70%)
May 04, 2022
3.958
3.997
3.958
3.992
155,737
+0.03(+0.64%)
May 03, 2022
3.967
4.001
3.958
3.967
219,330
-0.01(-0.21%)
May 02, 2022
3.984
4.018
3.971
3.975
182,029
-0.01(-0.21%)
Apr 29, 2022
3.992
3.994
3.967
3.984
171,311
+0.02(+0.43%)
Apr 28, 2022
4.001
4.018
3.967
3.967
420,299
-0.04(-1.06%)
Apr 27, 2022
3.992
4.015
3.984
4.009
153,286
+0.02(+0.43%)
Apr 26, 2022
4.035
4.035
3.984
3.992
266,021
-0.04(-1.05%)
Apr 25, 2022
4.086
4.086
4.035
4.035
242,011
-0.06(-1.45%)
Apr 22, 2022
4.120
4.128
4.060
4.094
321,417
-0.04(-1.03%)
Apr 21, 2022
4.128
4.145
4.120
4.137
222,957
+0.01(+0.21%)
Apr 20, 2022
4.137
4.162
4.124
4.128
165,699
-0.01(-0.21%)
Apr 19, 2022
4.137
4.171
4.128
4.137
274,251
-0.03(-0.81%)
Apr 18, 2022
4.162
4.171
4.154
4.171
112,537
+0.01(+0.20%)
Apr 14, 2022
4.171
4.196
4.162
4.162
222,244
-0.02(-0.48%)
Apr 13, 2022
4.149
4.191
4.149
4.182
81,970
+0.02(+0.40%)
Apr 12, 2022
4.165
4.174
4.165
4.165
105,404
+0.00(+0.00%)
Apr 11, 2022
4.165
4.174
4.140
4.165
81,196
-0.03(-0.60%)
Apr 08, 2022
4.191
4.199
4.182
4.191
86,114
+0.01(+0.20%)
Apr 07, 2022
4.174
4.188
4.165
4.182
134,690
-0.01(-0.20%)
Apr 06, 2022
4.182
4.208
4.165
4.191
211,300
-0.03(-0.60%)
Apr 05, 2022
4.275
4.284
4.216
4.216
405,847
-0.08(-1.96%)
Apr 04, 2022
4.258
4.309
4.241
4.300
141,115
+0.03(+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.