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 28, 2013
4.638
4.658
4.599
4.599
815,549
-0.05(-1.05%)
Mar 27, 2013
4.624
4.658
4.619
4.648
280,502
+0.01(+0.21%)
Mar 26, 2013
4.614
4.648
4.614
4.638
357,535
+0.01(+0.21%)
Mar 25, 2013
4.638
4.677
4.609
4.628
515,619
-0.04(-0.79%)
Mar 22, 2013
4.643
4.673
4.638
4.665
341,563
+0.03(+0.69%)
Mar 21, 2013
4.624
4.648
4.614
4.633
415,887
+0.02(+0.43%)
Mar 20, 2013
4.633
4.643
4.604
4.614
434,991
+0.00(+0.11%)
Mar 19, 2013
4.614
4.643
4.599
4.609
540,110
-0.01(-0.32%)
Mar 18, 2013
4.570
4.643
4.535
4.624
645,090
+0.02(+0.53%)
Mar 15, 2013
4.638
4.653
4.575
4.599
487,542
-0.05(-1.05%)
Mar 14, 2013
4.673
4.687
4.633
4.648
835,041
-0.02(-0.52%)
Mar 13, 2013
4.717
4.731
4.668
4.673
540,455
-0.05(-1.14%)
Mar 12, 2013
4.697
4.731
4.677
4.727
389,784
+0.04(+0.89%)
Mar 11, 2013
4.704
4.709
4.670
4.685
539,487
-0.03(-0.62%)
Mar 08, 2013
4.675
4.714
4.627
4.714
818,354
+0.06(+1.37%)
Mar 07, 2013
4.631
4.665
4.627
4.651
495,635
+0.02(+0.37%)
Mar 06, 2013
4.651
4.656
4.625
4.634
593,297
+0.00(+0.05%)
Mar 05, 2013
4.651
4.656
4.631
4.631
552,502
-0.02(-0.52%)
Mar 04, 2013
4.660
4.660
4.641
4.656
417,756
-0.01(-0.21%)
Mar 01, 2013
4.665
4.670
4.641
4.665
375,067
+0.01(+0.16%)
Feb 28, 2013
4.678
4.680
4.646
4.658
382,887
-0.01(-0.16%)
Feb 27, 2013
4.670
4.680
4.646
4.665
286,478
-0.01(-0.21%)
Feb 26, 2013
4.670
4.680
4.641
4.675
477,128
+0.01(+0.21%)
Feb 25, 2013
4.656
4.690
4.651
4.665
479,140
+0.02(+0.42%)
Feb 22, 2013
4.670
4.679
4.641
4.646
380,604
-0.02(-0.42%)
Feb 21, 2013
4.651
4.678
4.641
4.665
377,108
+0.00(+0.09%)
Feb 20, 2013
4.690
4.695
4.660
4.661
386,473
-0.04(-0.82%)
Feb 19, 2013
4.719
4.719
4.670
4.699
576,954
+0.03(+0.63%)
Feb 15, 2013
4.670
4.690
4.656
4.670
419,226
+0.01(+0.31%)
Feb 14, 2013
4.699
4.704
4.626
4.656
831,560
-0.03(-0.63%)
Feb 13, 2013
4.743
4.748
4.665
4.685
705,507
-0.01(-0.31%)
Feb 12, 2013
4.734
4.734
4.695
4.699
364,990
-0.04(-0.93%)
Feb 11, 2013
4.704
4.753
4.685
4.743
387,775
+0.03(+0.67%)
Feb 08, 2013
4.731
4.751
4.668
4.712
614,197
+0.00(+0.00%)
Feb 07, 2013
4.717
4.726
4.687
4.712
393,236
+0.02(+0.41%)
Feb 06, 2013
4.712
4.731
4.673
4.692
478,919
-0.03(-0.62%)
Feb 04, 2013
4.770
4.770
4.712
4.721
409,016
-0.06(-1.22%)
Feb 01, 2013
4.760
4.785
4.744
4.780
570,694
+0.04(+0.93%)
Jan 31, 2013
4.741
4.760
4.726
4.736
585,772
-0.03(-0.61%)
Jan 30, 2013
4.702
4.765
4.702
4.765
381,852
+0.03(+0.62%)
Jan 29, 2013
4.741
4.741
4.697
4.736
484,879
+0.01(+0.21%)
Jan 28, 2013
4.721
4.736
4.687
4.726
500,875
-0.00(-0.10%)
Jan 25, 2013
4.731
4.741
4.721
4.731
529,153
+0.00(+0.00%)
Jan 24, 2013
4.746
4.755
4.721
4.731
462,668
-0.02(-0.51%)
Jan 23, 2013
4.736
4.755
4.736
4.755
628,889
+0.03(+0.62%)
Jan 22, 2013
4.721
4.741
4.721
4.726
689,257
-0.01(-0.21%)
Jan 18, 2013
4.707
4.741
4.693
4.736
406,769
+0.05(+1.14%)
Jan 17, 2013
4.731
4.741
4.678
4.682
863,069
-0.05(-1.13%)
Jan 16, 2013
4.746
4.765
4.702
4.736
574,337
+0.02(+0.33%)
Jan 15, 2013
4.717
4.740
4.712
4.720
432,004
-0.02(-0.33%)
Jan 14, 2013
4.692
4.736
4.682
4.736
499,661
+0.05(+1.09%)
Jan 11, 2013
4.675
4.724
4.670
4.685
684,590
-0.00(-0.10%)
Jan 10, 2013
4.695
4.729
4.680
4.690
429,067
+0.01(+0.21%)
Jan 09, 2013
4.699
4.709
4.675
4.680
733,594
-0.02(-0.41%)
Jan 08, 2013
4.675
4.719
4.641
4.699
646,533
+0.04(+0.83%)
Jan 07, 2013
4.656
4.663
4.617
4.661
779,575
+0.05(+1.05%)
Jan 04, 2013
4.598
4.650
4.595
4.612
709,589
+0.00(+0.00%)
Jan 03, 2013
4.636
4.675
4.607
4.612
793,318
-0.02(-0.52%)
Jan 02, 2013
4.607
4.656
4.588
4.636
851,765
+0.06(+1.27%)
Dec 31, 2012
4.578
4.622
4.549
4.578
1,844,765
+0.06(+1.40%)
Dec 28, 2012
4.462
4.535
4.438
4.515
965,095
+0.06(+1.31%)
Dec 27, 2012
4.501
4.520
4.428
4.457
705,587
-0.05(-1.08%)
Dec 26, 2012
4.438
4.535
4.433
4.505
1,217,779
+0.08(+1.75%)
Dec 24, 2012
4.433
4.451
4.413
4.428
292,792
+0.02(+0.44%)
Dec 21, 2012
4.394
4.438
4.367
4.408
944,024
+0.00(+0.00%)
Dec 20, 2012
4.413
4.413
4.389
4.408
651,677
+0.00(+0.00%)
Dec 19, 2012
4.408
4.413
4.385
4.408
490,461
+0.03(+0.66%)
Dec 18, 2012
4.370
4.404
4.370
4.379
728,218
+0.01(+0.22%)
Dec 17, 2012
4.428
4.438
4.365
4.370
912,052
-0.05(-1.10%)
Dec 14, 2012
4.438
4.438
4.404
4.418
469,229
+0.00(+0.11%)
Dec 13, 2012
4.428
4.438
4.399
4.413
731,099
-0.03(-0.65%)
Dec 12, 2012
4.442
4.476
4.404
4.442
1,729,734
+0.07(+1.52%)
Dec 11, 2012
4.380
4.435
4.367
4.376
1,305,911
+0.02(+0.52%)
Dec 10, 2012
4.362
4.380
4.344
4.353
618,450
+0.00(+0.00%)
Dec 07, 2012
4.376
4.394
4.349
4.353
640,469
-0.05(-1.03%)
Dec 06, 2012
4.353
4.399
4.353
4.399
797,656
+0.06(+1.36%)
Dec 05, 2012
4.344
4.367
4.335
4.340
478,078
-0.03(-0.62%)
Dec 04, 2012
4.389
4.389
4.331
4.367
698,117
+0.04(+0.84%)
Nov 30, 2012
4.353
4.353
4.294
4.331
493,736
-0.01(-0.21%)
Nov 29, 2012
4.353
4.358
4.303
4.340
531,304
-0.01(-0.31%)
Nov 28, 2012
4.326
4.353
4.312
4.353
391,533
+0.02(+0.52%)
Nov 27, 2012
4.335
4.340
4.308
4.331
453,933
-0.00(-0.10%)
Nov 26, 2012
4.303
4.340
4.299
4.335
362,165
+0.01(+0.21%)
Nov 23, 2012
4.308
4.326
4.299
4.326
146,649
+0.03(+0.63%)
Nov 21, 2012
4.299
4.308
4.272
4.299
490,529
+0.01(+0.32%)
Nov 20, 2012
4.294
4.303
4.275
4.285
413,850
-0.02(-0.42%)
Nov 19, 2012
4.303
4.308
4.244
4.303
590,699
+0.03(+0.64%)
Nov 16, 2012
4.258
4.299
4.240
4.276
483,117
+0.02(+0.43%)
Nov 15, 2012
4.226
4.285
4.163
4.258
1,397,842
+0.02(+0.43%)
Nov 14, 2012
4.303
4.308
4.158
4.240
1,216,709
-0.05(-1.06%)
Nov 13, 2012
4.299
4.312
4.285
4.285
453,426
+0.01(+0.16%)
Nov 12, 2012
4.287
4.306
4.278
4.278
306,331
-0.01(-0.32%)
Nov 09, 2012
4.301
4.306
4.278
4.292
409,325
-0.02(-0.42%)
Nov 08, 2012
4.324
4.333
4.296
4.310
289,128
+0.01(+0.32%)
Nov 07, 2012
4.283
4.314
4.278
4.296
348,269
+0.00(+0.00%)
Nov 06, 2012
4.324
4.324
4.287
4.296
473,391
-0.03(-0.63%)
Nov 05, 2012
4.296
4.324
4.278
4.324
794,407
-0.00(-0.10%)
Nov 02, 2012
4.346
4.346
4.292
4.328
437,812
+0.00(+0.00%)
Nov 01, 2012
4.315
4.355
4.306
4.328
625,964
-0.00(-0.10%)
Oct 31, 2012
4.333
4.337
4.310
4.333
869,456
+0.02(+0.42%)
Oct 26, 2012
4.310
4.315
4.315
4.315
355,479
+0.00(+0.00%)
Oct 25, 2012
4.292
4.315
4.278
4.315
431,331
+0.04(+0.95%)
Oct 24, 2012
4.256
4.292
4.247
4.274
511,752
+0.02(+0.42%)
Oct 23, 2012
4.233
4.269
4.229
4.256
510,185
-0.05(-1.15%)
Oct 19, 2012
4.301
4.310
4.247
4.306
391,799
+0.02(+0.42%)
Oct 18, 2012
4.324
4.337
4.269
4.287
546,616
-0.03(-0.63%)
Oct 17, 2012
4.337
4.337
4.301
4.315
416,618
-0.02(-0.52%)
Oct 16, 2012
4.301
4.337
4.283
4.337
363,447
+0.06(+1.37%)
Oct 15, 2012
4.292
4.310
4.256
4.278
454,951
+0.02(+0.48%)
Oct 12, 2012
4.254
4.276
4.236
4.258
361,344
-0.00(-0.11%)
Oct 11, 2012
4.285
4.303
4.254
4.263
382,517
-0.01(-0.29%)
Oct 10, 2012
4.285
4.298
4.249
4.275
522,359
-0.01(-0.13%)
Oct 09, 2012
4.290
4.299
4.267
4.281
332,947
+0.01(+0.32%)
Oct 08, 2012
4.258
4.317
4.245
4.267
538,137
+0.01(+0.21%)
Oct 05, 2012
4.240
4.272
4.236
4.258
462,370
+0.01(+0.32%)
Oct 04, 2012
4.263
4.276
4.240
4.245
471,941
-0.02(-0.53%)
Oct 03, 2012
4.285
4.285
4.254
4.267
392,614
-0.01(-0.32%)
Oct 02, 2012
4.303
4.308
4.267
4.281
334,464
-0.03(-0.63%)
Oct 01, 2012
4.308
4.321
4.263
4.308
422,213
+0.00(+0.00%)
Sep 28, 2012
4.276
4.308
4.272
4.308
764,927
+0.04(+0.84%)
Sep 27, 2012
4.267
4.276
4.240
4.272
422,778
+0.04(+0.85%)
Sep 26, 2012
4.276
4.285
4.236
4.236
441,217
-0.05(-1.16%)
Sep 25, 2012
4.227
4.308
4.191
4.285
713,287
+0.05(+1.17%)
Sep 24, 2012
4.272
4.290
4.231
4.236
522,992
-0.07(-1.57%)
Sep 21, 2012
4.281
4.312
4.272
4.303
363,781
+0.01(+0.21%)
Sep 20, 2012
4.272
4.299
4.240
4.294
632,874
+0.02(+0.42%)
Sep 19, 2012
4.213
4.281
4.213
4.276
960,933
+0.05(+1.17%)
Sep 18, 2012
4.173
4.227
4.146
4.227
842,805
+0.05(+1.29%)
Sep 17, 2012
4.155
4.195
4.155
4.173
883,779
+0.02(+0.43%)
Sep 14, 2012
4.209
4.216
4.155
4.155
766,227
-0.05(-1.18%)
Sep 13, 2012
4.186
4.231
4.182
4.204
384,134
+0.00(+0.11%)
Sep 12, 2012
4.186
4.213
4.182
4.200
465,291
+0.03(+0.70%)
Sep 11, 2012
4.134
4.184
4.134
4.170
596,308
+0.03(+0.65%)
Sep 10, 2012
4.143
4.148
4.116
4.143
974,548
+0.01(+0.33%)
Sep 07, 2012
4.099
4.152
4.099
4.130
648,772
+0.00(+0.11%)
Sep 06, 2012
4.139
4.170
4.121
4.125
657,590
-0.01(-0.32%)
Sep 05, 2012
4.148
4.197
4.081
4.139
1,338,680
-0.01(-0.32%)
Sep 04, 2012
4.273
4.291
4.108
4.152
2,183,568
-0.12(-2.83%)
Aug 31, 2012
4.309
4.309
4.260
4.273
679,036
-0.01(-0.21%)
Aug 30, 2012
4.309
4.309
4.264
4.282
713,330
-0.01(-0.31%)
Aug 29, 2012
4.282
4.309
4.273
4.296
411,358
+0.00(+0.10%)
Aug 27, 2012
4.291
4.305
4.269
4.291
451,856
+0.02(+0.42%)
Aug 24, 2012
4.264
4.300
4.255
4.273
567,926
+0.00(+0.00%)
Aug 23, 2012
4.247
4.273
4.238
4.273
591,522
+0.04(+1.06%)
Aug 22, 2012
4.278
4.291
4.229
4.229
613,992
-0.06(-1.36%)
Aug 21, 2012
4.296
4.314
4.278
4.287
665,399
-0.01(-0.21%)
Aug 20, 2012
4.255
4.296
4.247
4.296
368,878
+0.04(+0.84%)
Aug 17, 2012
4.247
4.260
4.247
4.260
196,470
+0.01(+0.32%)
Aug 16, 2012
4.247
4.264
4.238
4.247
334,392
+0.00(+0.00%)
Aug 15, 2012
4.273
4.279
4.233
4.247
526,001
-0.01(-0.26%)
Aug 14, 2012
4.244
4.276
4.222
4.258
518,319
-0.01(-0.21%)
Aug 13, 2012
4.271
4.285
4.231
4.267
474,080
+0.00(+0.00%)
Aug 10, 2012
4.285
4.298
4.253
4.267
603,135
-0.03(-0.62%)
Aug 09, 2012
4.293
4.302
4.280
4.293
405,687
-0.01(-0.21%)
Aug 08, 2012
4.285
4.307
4.268
4.302
344,294
+0.01(+0.31%)
Aug 07, 2012
4.293
4.293
4.262
4.289
308,547
+0.02(+0.52%)
Aug 06, 2012
4.302
4.302
4.240
4.267
391,054
+0.01(+0.31%)
Aug 03, 2012
4.253
4.285
4.249
4.253
233,063
+0.02(+0.42%)
Aug 02, 2012
4.262
4.262
4.218
4.235
239,854
-0.02(-0.42%)
Aug 01, 2012
4.213
4.276
4.213
4.253
337,554
+0.03(+0.74%)
Jul 31, 2012
4.249
4.249
4.209
4.222
386,924
-0.03(-0.63%)
Jul 30, 2012
4.253
4.258
4.218
4.249
587,209
-0.02(-0.52%)
Jul 27, 2012
4.244
4.276
4.235
4.271
323,808
+0.03(+0.73%)
Jul 26, 2012
4.249
4.249
4.200
4.240
437,383
+0.03(+0.65%)
Jul 25, 2012
4.182
4.226
4.182
4.213
259,847
+0.04(+0.85%)
Jul 24, 2012
4.186
4.218
4.173
4.177
808,108
-0.01(-0.32%)
Jul 23, 2012
4.213
4.226
4.186
4.191
630,458
-0.03(-0.74%)
Jul 20, 2012
4.177
4.238
4.177
4.222
535,518
+0.02(+0.42%)
Jul 19, 2012
4.209
4.213
4.191
4.204
431,248
+0.01(+0.32%)
Jul 18, 2012
4.186
4.209
4.177
4.191
459,482
+0.00(+0.00%)
Jul 17, 2012
4.186
4.204
4.151
4.191
532,995
+0.02(+0.43%)
Jul 16, 2012
4.168
4.173
4.128
4.173
385,046
+0.04(+0.97%)
Jul 13, 2012
4.151
4.168
4.128
4.133
676,182
-0.02(-0.48%)
Jul 12, 2012
4.126
4.175
4.113
4.153
311,433
+0.01(+0.32%)
Jul 11, 2012
4.171
4.206
4.140
4.140
524,498
-0.03(-0.75%)
Jul 10, 2012
4.175
4.193
4.157
4.171
396,183
-0.01(-0.21%)
Jul 09, 2012
4.157
4.180
4.140
4.180
328,729
+0.03(+0.64%)
Jul 06, 2012
4.095
4.166
4.095
4.153
536,820
+0.04(+0.97%)
Jul 05, 2012
4.095
4.131
4.095
4.113
403,750
-0.00(-0.11%)
Jul 03, 2012
4.086
4.135
4.082
4.117
399,483
+0.04(+1.09%)
Jul 02, 2012
4.108
4.108
4.051
4.073
482,988
-0.04(-0.86%)
Jun 29, 2012
4.091
4.108
4.046
4.108
575,012
+0.09(+2.32%)
Jun 28, 2012
4.051
4.082
3.984
4.015
918,085
-0.06(-1.53%)
Jun 27, 2012
4.100
4.113
4.068
4.077
328,909
-0.03(-0.76%)
Jun 26, 2012
4.068
4.126
4.046
4.108
382,978
+0.02(+0.43%)
Jun 25, 2012
4.095
4.104
4.060
4.091
323,472
-0.02(-0.43%)
Jun 22, 2012
4.122
4.140
4.077
4.108
279,897
-0.01(-0.32%)
Jun 21, 2012
4.135
4.140
4.096
4.122
253,802
+0.00(+0.00%)
Jun 20, 2012
4.095
4.148
4.060
4.122
458,339
+0.03(+0.76%)
Jun 19, 2012
4.033
4.091
4.033
4.091
438,461
+0.07(+1.66%)
Jun 18, 2012
4.002
4.042
4.002
4.024
503,757
-0.02(-0.44%)
Jun 15, 2012
4.037
4.072
4.002
4.042
419,800
+0.00(+0.00%)
Jun 14, 2012
4.091
4.091
4.024
4.042
385,076
-0.02(-0.55%)
Jun 13, 2012
4.046
4.108
4.042
4.064
346,563
+0.02(+0.38%)
Jun 12, 2012
4.018
4.079
4.018
4.048
289,041
+0.01(+0.33%)
Jun 11, 2012
4.106
4.146
4.018
4.035
405,329
-0.08(-2.04%)
Jun 08, 2012
4.004
4.159
4.004
4.119
689,336
+0.08(+1.97%)
Jun 07, 2012
4.018
4.057
4.018
4.040
574,547
+0.05(+1.33%)
Jun 06, 2012
3.978
4.040
3.978
3.987
582,427
+0.00(+0.00%)
Jun 05, 2012
3.911
3.987
3.898
3.987
983,320
+0.07(+1.81%)
Jun 04, 2012
3.973
3.973
3.911
3.916
665,446
-0.07(-1.66%)
Jun 01, 2012
3.934
3.991
3.934
3.982
533,671
-0.01(-0.33%)
May 31, 2012
3.995
4.000
3.947
3.995
426,328
+0.02(+0.44%)
May 30, 2012
4.000
4.000
3.951
3.978
370,707
-0.01(-0.33%)
May 29, 2012
4.018
4.053
3.982
3.991
397,715
-0.02(-0.55%)
May 25, 2012
4.044
4.071
3.995
4.013
584,527
-0.01(-0.22%)
May 24, 2012
4.013
4.022
3.995
4.022
746,765
-0.01(-0.33%)
May 23, 2012
4.000
4.035
3.969
4.035
694,934
+0.01(+0.22%)
May 22, 2012
3.995
4.026
3.973
4.026
488,245
+0.05(+1.33%)
May 21, 2012
3.911
3.973
3.903
3.973
648,895
+0.06(+1.58%)
May 18, 2012
3.942
3.951
3.907
3.911
976,396
-0.07(-1.67%)
May 17, 2012
4.018
4.022
3.956
3.978
896,389
-0.04(-0.88%)
May 16, 2012
4.048
4.057
4.000
4.013
821,643
-0.04(-0.87%)
May 15, 2012
4.132
4.137
4.044
4.048
765,846
-0.08(-2.03%)
May 14, 2012
4.163
4.172
4.132
4.132
525,069
-0.04(-0.90%)
May 11, 2012
4.144
4.179
4.139
4.170
517,191
+0.01(+0.21%)
May 10, 2012
4.183
4.188
4.157
4.161
504,464
-0.04(-0.84%)
May 09, 2012
4.157
4.201
4.157
4.196
353,845
+0.00(+0.00%)
May 08, 2012
4.152
4.196
4.148
4.196
466,310
+0.04(+0.85%)
May 07, 2012
4.170
4.205
4.161
4.161
587,163
-0.02(-0.42%)
May 04, 2012
4.148
4.179
4.139
4.179
474,683
+0.04(+0.96%)
May 03, 2012
4.227
4.258
4.139
4.139
891,187
-0.08(-1.98%)
May 02, 2012
4.249
4.267
4.223
4.223
525,520
-0.03(-0.62%)
May 01, 2012
4.214
4.262
4.205
4.249
593,824
+0.06(+1.36%)
Apr 30, 2012
4.205
4.223
4.179
4.192
643,785
-0.02(-0.42%)
Apr 27, 2012
4.188
4.232
4.179
4.210
588,695
+0.01(+0.21%)
Apr 26, 2012
4.249
4.267
4.183
4.201
627,463
-0.07(-1.55%)
Apr 25, 2012
4.227
4.267
4.192
4.267
527,807
+0.05(+1.15%)
Apr 24, 2012
4.192
4.232
4.188
4.218
527,471
+0.01(+0.21%)
Apr 23, 2012
4.157
4.210
4.157
4.210
523,990
+0.03(+0.74%)
Apr 20, 2012
4.227
4.232
4.170
4.179
595,183
-0.02(-0.52%)
Apr 19, 2012
4.188
4.210
4.188
4.201
270,046
+0.01(+0.21%)
Apr 18, 2012
4.196
4.214
4.187
4.192
391,949
-0.01(-0.21%)
Apr 17, 2012
4.205
4.221
4.188
4.201
386,438
-0.02(-0.52%)
Apr 16, 2012
4.192
4.223
4.165
4.223
332,491
+0.06(+1.48%)
Apr 13, 2012
4.205
4.214
4.157
4.161
494,548
-0.06(-1.46%)
Apr 12, 2012
4.196
4.245
4.192
4.223
423,855
+0.02(+0.47%)
Apr 11, 2012
4.168
4.207
4.159
4.203
404,509
+0.06(+1.37%)
Apr 10, 2012
4.199
4.199
4.137
4.146
661,237
-0.04(-0.84%)
Apr 09, 2012
4.203
4.219
4.177
4.181
547,193
-0.02(-0.52%)
Apr 05, 2012
4.229
4.242
4.199
4.203
715,043
-0.03(-0.72%)
Apr 04, 2012
4.299
4.299
4.225
4.234
590,940
-0.04(-0.92%)
Apr 03, 2012
4.282
4.326
4.256
4.273
390,793
-0.03(-0.71%)
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.