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
Micron Technology
(NQ:
MU
)
147.83
+6.47 (+4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
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, 2013
7.503
7.562
7.405
7.425
26,148,078
-0.09(-1.18%)
Jan 30, 2013
7.445
7.592
7.415
7.513
21,560,268
+0.07(+0.92%)
Jan 29, 2013
7.670
7.680
7.405
7.445
35,779,404
-0.24(-3.07%)
Jan 28, 2013
7.749
7.847
7.641
7.680
21,013,550
-0.05(-0.64%)
Jan 25, 2013
7.749
7.936
7.690
7.729
30,630,660
+0.04(+0.51%)
Jan 24, 2013
7.582
7.749
7.562
7.690
19,158,336
+0.05(+0.64%)
Jan 23, 2013
7.739
7.759
7.543
7.641
24,262,240
-0.06(-0.77%)
Jan 22, 2013
7.700
7.788
7.562
7.700
23,710,924
-0.04(-0.57%)
Jan 18, 2013
7.670
7.847
7.651
7.744
33,760,372
+0.07(+0.96%)
Jan 17, 2013
7.562
7.724
7.562
7.670
29,163,924
+0.14(+1.83%)
Jan 16, 2013
7.494
7.607
7.454
7.533
19,323,316
+0.07(+0.92%)
Jan 15, 2013
7.405
7.484
7.299
7.464
21,172,142
+0.00(+0.00%)
Jan 14, 2013
7.366
7.553
7.327
7.464
32,061,150
+0.06(+0.80%)
Jan 11, 2013
7.258
7.425
7.170
7.405
26,307,306
+0.12(+1.62%)
Jan 10, 2013
7.238
7.307
7.150
7.287
19,025,166
+0.11(+1.50%)
Jan 09, 2013
7.120
7.248
7.106
7.179
21,022,634
+0.08(+1.11%)
Jan 08, 2013
7.012
7.160
6.934
7.101
31,352,030
+0.05(+0.70%)
Jan 07, 2013
6.934
7.150
6.904
7.052
31,698,962
+0.22(+3.16%)
Jan 04, 2013
6.826
6.836
6.728
6.836
19,144,772
+0.06(+0.87%)
Jan 03, 2013
6.521
6.845
6.492
6.776
39,802,796
+0.26(+4.07%)
Jan 02, 2013
6.389
6.531
6.335
6.512
30,093,354
+0.28(+4.57%)
Dec 31, 2012
6.030
6.246
6.001
6.227
18,829,260
+0.21(+3.43%)
Dec 28, 2012
6.050
6.168
6.001
6.020
15,402,888
-0.09(-1.45%)
Dec 27, 2012
6.070
6.148
5.962
6.109
18,776,942
+0.04(+0.73%)
Dec 26, 2012
6.119
6.227
6.060
6.065
10,530,490
-0.05(-0.88%)
Dec 24, 2012
6.266
6.266
6.070
6.119
6,974,192
-0.09(-1.42%)
Dec 21, 2012
6.364
6.374
6.070
6.207
59,209,192
-0.46(-6.92%)
Dec 20, 2012
6.718
6.747
6.610
6.669
20,344,860
-0.03(-0.44%)
Dec 19, 2012
6.590
6.747
6.580
6.698
26,041,392
+0.12(+1.79%)
Dec 18, 2012
6.502
6.590
6.433
6.580
29,316,858
+0.09(+1.44%)
Dec 17, 2012
6.728
6.777
6.423
6.487
35,404,136
-0.24(-3.58%)
Dec 14, 2012
6.620
6.762
6.570
6.728
23,795,574
+0.19(+2.85%)
Dec 13, 2012
6.620
6.678
6.497
6.541
24,484,982
-0.05(-0.74%)
Dec 12, 2012
6.737
6.737
6.521
6.590
28,869,588
-0.06(-0.89%)
Dec 11, 2012
6.580
6.718
6.512
6.649
24,887,104
+0.10(+1.50%)
Dec 10, 2012
6.335
6.610
6.315
6.551
33,048,662
+0.23(+3.65%)
Dec 07, 2012
6.305
6.394
6.237
6.320
22,448,894
+0.02(+0.39%)
Dec 06, 2012
6.040
6.305
5.991
6.295
30,928,870
+0.23(+3.72%)
Dec 05, 2012
5.942
6.089
5.907
6.070
18,983,370
+0.14(+2.40%)
Dec 04, 2012
5.893
5.942
5.814
5.927
21,021,150
+0.07(+1.17%)
Nov 30, 2012
5.775
5.873
5.745
5.858
20,639,228
+0.05(+0.93%)
Nov 29, 2012
5.696
5.814
5.637
5.804
25,466,896
+0.14(+2.43%)
Nov 28, 2012
5.520
5.687
5.480
5.667
24,606,352
+0.09(+1.58%)
Nov 27, 2012
5.608
5.677
5.549
5.578
34,863,856
-0.01(-0.26%)
Nov 26, 2012
5.578
5.687
5.520
5.593
29,966,772
+0.01(+0.26%)
Nov 23, 2012
5.470
5.608
5.443
5.578
13,923,518
+0.16(+2.90%)
Nov 21, 2012
5.431
5.461
5.362
5.421
17,743,194
-0.03(-0.63%)
Nov 20, 2012
5.382
5.490
5.353
5.456
17,664,370
+0.02(+0.36%)
Nov 19, 2012
5.461
5.569
5.412
5.436
28,617,078
+0.06(+1.19%)
Nov 16, 2012
5.382
5.416
5.235
5.372
26,366,506
+0.00(+0.00%)
Nov 15, 2012
5.539
5.539
5.313
5.372
19,976,966
-0.08(-1.53%)
Nov 14, 2012
5.687
5.716
5.421
5.456
21,650,298
-0.18(-3.22%)
Nov 13, 2012
5.372
5.706
5.362
5.637
29,657,314
+0.17(+3.14%)
Nov 12, 2012
5.529
5.584
5.402
5.466
19,615,758
-0.05(-0.98%)
Nov 09, 2012
5.588
5.696
5.490
5.520
22,505,994
-0.07(-1.23%)
Nov 08, 2012
5.765
5.824
5.559
5.588
31,175,584
-0.22(-3.72%)
Nov 07, 2012
5.834
5.912
5.657
5.804
40,440,832
-0.18(-2.96%)
Nov 06, 2012
5.755
5.981
5.755
5.981
47,335,716
+0.25(+4.28%)
Nov 05, 2012
5.598
5.775
5.524
5.736
20,416,548
+0.13(+2.28%)
Nov 02, 2012
5.716
5.765
5.549
5.608
24,890,440
-0.07(-1.30%)
Nov 01, 2012
5.421
5.696
5.412
5.682
21,134,828
+0.35(+6.64%)
Oct 31, 2012
5.441
5.549
5.279
5.328
18,883,654
-0.04(-0.82%)
Oct 26, 2012
5.500
5.372
5.372
5.372
28,657,460
-0.22(-3.87%)
Oct 25, 2012
5.107
5.608
5.087
5.588
47,020,916
+0.51(+10.06%)
Oct 24, 2012
5.372
5.402
5.068
5.078
36,119,724
-0.24(-4.44%)
Oct 23, 2012
5.254
5.392
5.195
5.313
36,899,760
-0.04(-0.73%)
Oct 19, 2012
5.657
5.667
5.343
5.353
23,773,574
-0.20(-3.54%)
Oct 18, 2012
5.677
5.716
5.549
5.549
17,153,250
-0.13(-2.25%)
Oct 17, 2012
5.647
5.745
5.569
5.677
16,845,392
+0.00(+0.00%)
Oct 16, 2012
5.618
5.696
5.569
5.677
16,759,775
+0.06(+1.05%)
Oct 15, 2012
5.657
5.657
5.539
5.618
15,284,759
+0.05(+0.88%)
Oct 12, 2012
5.657
5.694
5.524
5.569
20,391,436
-0.08(-1.39%)
Oct 11, 2012
5.667
5.687
5.569
5.647
24,079,408
-0.01(-0.17%)
Oct 10, 2012
5.687
5.696
5.539
5.657
17,099,886
+0.00(+0.09%)
Oct 09, 2012
5.726
5.755
5.598
5.652
16,686,905
-0.09(-1.57%)
Oct 08, 2012
5.726
5.795
5.696
5.742
11,345,138
-0.04(-0.73%)
Oct 05, 2012
5.804
5.922
5.745
5.785
17,577,724
+0.01(+0.26%)
Oct 04, 2012
5.736
5.785
5.667
5.770
15,047,797
+0.03(+0.60%)
Oct 03, 2012
5.775
5.795
5.667
5.736
15,052,489
+0.00(+0.00%)
Oct 02, 2012
5.706
5.745
5.637
5.736
20,508,890
+0.07(+1.21%)
Oct 01, 2012
5.962
5.991
5.618
5.667
41,397,196
-0.21(-3.51%)
Sep 28, 2012
5.942
6.128
5.863
5.873
41,774,260
-0.03(-0.58%)
Sep 27, 2012
5.903
5.962
5.795
5.907
39,342,264
+0.07(+1.26%)
Sep 26, 2012
5.991
5.991
5.765
5.834
34,263,892
-0.16(-2.70%)
Sep 25, 2012
6.237
6.246
5.981
5.996
36,930,200
-0.15(-2.40%)
Sep 24, 2012
6.138
6.148
6.001
6.143
38,800,344
-0.10(-1.65%)
Sep 21, 2012
6.384
6.403
6.187
6.246
27,383,822
-0.09(-1.40%)
Sep 20, 2012
6.462
6.482
6.276
6.335
38,174,944
-0.20(-3.01%)
Sep 19, 2012
6.433
6.600
6.433
6.531
25,234,660
+0.17(+2.62%)
Sep 18, 2012
6.423
6.453
6.286
6.364
18,627,906
-0.09(-1.37%)
Sep 17, 2012
6.570
6.620
6.394
6.453
20,808,924
-0.13(-1.94%)
Sep 14, 2012
6.521
6.678
6.502
6.580
20,898,896
+0.10(+1.52%)
Sep 13, 2012
6.354
6.541
6.305
6.482
31,067,548
+0.13(+2.01%)
Sep 12, 2012
6.266
6.364
6.256
6.354
17,027,292
+0.11(+1.73%)
Sep 11, 2012
6.325
6.359
6.178
6.246
29,610,330
-0.05(-0.78%)
Sep 10, 2012
6.305
6.374
6.237
6.295
21,551,580
-0.01(-0.16%)
Sep 07, 2012
6.433
6.453
6.138
6.305
64,986,236
-0.25(-3.82%)
Sep 06, 2012
6.286
6.580
6.276
6.556
46,719,740
+0.48(+7.84%)
Sep 05, 2012
6.001
6.099
5.912
6.079
29,679,370
+0.10(+1.64%)
Sep 04, 2012
6.099
6.109
5.962
5.981
19,047,250
-0.12(-1.93%)
Aug 31, 2012
6.109
6.187
6.060
6.099
21,025,836
+0.03(+0.49%)
Aug 30, 2012
6.099
6.148
6.011
6.070
18,824,662
-0.02(-0.32%)
Aug 29, 2012
6.109
6.178
6.060
6.089
16,390,877
-0.03(-0.48%)
Aug 27, 2012
6.187
6.197
6.040
6.119
13,461,872
-0.07(-1.11%)
Aug 24, 2012
6.119
6.197
5.962
6.187
19,424,316
+0.04(+0.72%)
Aug 23, 2012
6.178
6.187
6.052
6.143
18,512,050
-0.06(-1.03%)
Aug 22, 2012
6.325
6.364
6.148
6.207
26,515,002
-0.14(-2.17%)
Aug 21, 2012
6.354
6.512
6.295
6.345
24,926,742
-0.03(-0.46%)
Aug 20, 2012
6.423
6.482
6.286
6.374
16,313,347
-0.08(-1.22%)
Aug 17, 2012
6.492
6.570
6.394
6.453
15,231,037
-0.04(-0.61%)
Aug 16, 2012
6.433
6.551
6.394
6.492
16,126,098
+0.12(+1.85%)
Aug 15, 2012
6.443
6.472
6.305
6.374
35,183,344
-0.06(-0.92%)
Aug 14, 2012
6.649
6.659
6.349
6.433
28,022,620
-0.16(-2.46%)
Aug 13, 2012
6.639
6.659
6.482
6.595
16,289,713
-0.04(-0.67%)
Aug 10, 2012
6.629
6.728
6.531
6.639
22,403,552
-0.05(-0.73%)
Aug 09, 2012
6.698
6.796
6.580
6.688
20,903,978
-0.08(-1.16%)
Aug 08, 2012
6.629
6.816
6.521
6.767
32,428,174
+0.07(+1.03%)
Aug 07, 2012
6.580
6.855
6.551
6.698
43,842,008
+0.25(+3.81%)
Aug 06, 2012
6.276
6.521
6.207
6.453
27,386,320
+0.24(+3.79%)
Aug 03, 2012
6.207
6.335
6.128
6.217
22,882,242
+0.17(+2.76%)
Aug 02, 2012
6.079
6.187
5.962
6.050
17,952,760
-0.11(-1.75%)
Aug 01, 2012
6.197
6.305
6.060
6.158
23,822,124
+0.06(+0.97%)
Jul 31, 2012
6.109
6.384
6.070
6.099
52,511,880
+0.10(+1.64%)
Jul 30, 2012
6.089
6.128
5.903
6.001
28,034,804
-0.16(-2.63%)
Jul 27, 2012
5.932
6.187
5.883
6.163
24,387,326
+0.31(+5.37%)
Jul 26, 2012
5.814
5.971
5.785
5.849
22,985,010
+0.11(+1.97%)
Jul 25, 2012
5.608
5.824
5.608
5.736
28,142,648
+0.11(+2.01%)
Jul 24, 2012
5.578
5.657
5.461
5.623
32,871,480
+0.10(+1.87%)
Jul 23, 2012
5.608
5.696
5.470
5.520
42,985,860
-0.20(-3.52%)
Jul 20, 2012
5.873
6.020
5.696
5.721
45,293,580
+0.05(+0.87%)
Jul 19, 2012
5.795
5.903
5.657
5.672
24,097,306
-0.06(-1.11%)
Jul 18, 2012
5.598
5.853
5.578
5.736
25,367,924
+0.07(+1.21%)
Jul 17, 2012
5.912
5.971
5.637
5.667
36,163,844
-0.23(-3.83%)
Jul 16, 2012
5.981
5.991
5.745
5.893
27,987,076
-0.13(-2.12%)
Jul 13, 2012
6.020
6.128
5.932
6.020
26,151,732
+0.00(+0.00%)
Jul 12, 2012
6.030
6.070
5.834
6.020
39,244,004
-0.08(-1.29%)
Jul 11, 2012
6.089
6.138
5.907
6.099
33,965,580
+0.05(+0.81%)
Jul 10, 2012
6.315
6.364
5.952
6.050
37,034,112
-0.32(-5.08%)
Jul 09, 2012
6.590
6.698
6.300
6.374
20,203,036
-0.22(-3.35%)
Jul 06, 2012
6.580
6.629
6.433
6.595
23,118,232
-0.09(-1.39%)
Jul 05, 2012
6.718
6.787
6.541
6.688
22,313,250
-0.08(-1.16%)
Jul 03, 2012
6.462
6.806
6.453
6.767
47,244,860
+0.33(+5.19%)
Jul 02, 2012
6.610
6.698
6.335
6.433
52,070,108
+0.24(+3.80%)
Jun 29, 2012
5.991
6.207
5.962
6.197
32,839,750
+0.33(+5.70%)
Jun 28, 2012
5.529
5.873
5.500
5.863
35,169,292
+0.25(+4.37%)
Jun 27, 2012
5.529
5.637
5.461
5.618
14,087,787
+0.09(+1.60%)
Jun 26, 2012
5.510
5.588
5.421
5.529
17,990,696
+0.04(+0.72%)
Jun 25, 2012
5.559
5.628
5.451
5.490
20,156,114
-0.15(-2.61%)
Jun 22, 2012
5.578
5.647
5.431
5.637
34,095,784
+0.09(+1.68%)
Jun 21, 2012
5.814
5.863
5.510
5.544
52,166,848
-0.47(-7.76%)
Jun 20, 2012
6.011
6.089
5.893
6.011
30,767,430
+0.02(+0.33%)
Jun 19, 2012
5.912
6.040
5.873
5.991
23,053,022
+0.16(+2.69%)
Jun 18, 2012
5.706
5.893
5.706
5.834
19,730,968
+0.05(+0.85%)
Jun 15, 2012
5.667
5.795
5.588
5.785
28,055,584
+0.13(+2.35%)
Jun 14, 2012
5.745
5.785
5.549
5.652
33,191,052
-0.10(-1.71%)
Jun 13, 2012
5.804
5.883
5.706
5.750
31,771,780
-0.06(-1.10%)
Jun 12, 2012
5.618
5.834
5.618
5.814
21,669,720
+0.21(+3.77%)
Jun 11, 2012
5.863
5.932
5.598
5.603
21,852,546
-0.17(-2.98%)
Jun 08, 2012
5.549
5.795
5.539
5.775
19,368,412
+0.21(+3.70%)
Jun 07, 2012
5.765
5.785
5.539
5.569
33,780,844
-0.08(-1.39%)
Jun 06, 2012
5.569
5.706
5.539
5.647
35,719,772
+0.15(+2.77%)
Jun 05, 2012
5.313
5.549
5.294
5.495
31,825,156
+0.20(+3.80%)
Jun 04, 2012
5.372
5.461
5.205
5.294
19,044,310
-0.06(-1.10%)
Jun 01, 2012
5.598
5.647
5.303
5.353
30,883,834
-0.38(-6.68%)
May 31, 2012
5.883
5.883
5.637
5.736
31,266,598
-0.15(-2.50%)
May 30, 2012
5.932
5.942
5.785
5.883
25,679,434
-0.13(-2.12%)
May 29, 2012
5.932
6.040
5.912
6.011
21,372,228
+0.16(+2.68%)
May 25, 2012
5.657
5.903
5.647
5.853
21,563,418
+0.22(+3.83%)
May 24, 2012
5.647
5.726
5.569
5.637
22,593,690
-0.01(-0.17%)
May 23, 2012
5.529
5.696
5.490
5.647
26,080,784
+0.04(+0.70%)
May 22, 2012
5.706
5.736
5.529
5.608
25,857,502
-0.07(-1.21%)
May 21, 2012
5.549
5.706
5.529
5.677
27,698,496
+0.15(+2.76%)
May 18, 2012
5.893
5.903
5.490
5.524
34,235,068
-0.32(-5.46%)
May 17, 2012
6.050
6.138
5.804
5.844
33,285,182
-0.20(-3.25%)
May 16, 2012
6.001
6.413
5.912
6.040
55,034,920
+0.13(+2.16%)
May 15, 2012
6.060
6.070
5.853
5.912
44,949,732
-0.19(-3.06%)
May 14, 2012
6.099
6.158
5.991
6.099
31,007,226
-0.15(-2.36%)
May 11, 2012
6.128
6.295
6.109
6.246
18,778,754
+0.07(+1.11%)
May 10, 2012
6.335
6.354
6.099
6.178
25,839,918
-0.07(-1.10%)
May 09, 2012
6.020
6.325
5.932
6.246
37,365,956
+0.12(+1.92%)
May 08, 2012
6.315
6.315
5.981
6.128
36,501,816
-0.26(-4.00%)
May 07, 2012
6.482
6.629
6.286
6.384
37,256,732
-0.05(-0.76%)
May 04, 2012
6.531
6.767
6.433
6.433
35,151,184
+0.08(+1.24%)
May 03, 2012
6.787
6.845
6.305
6.354
35,152,636
-0.34(-5.13%)
May 02, 2012
6.531
6.747
6.531
6.698
28,684,216
+0.14(+2.10%)
May 01, 2012
6.453
6.708
6.403
6.561
30,103,066
+0.09(+1.37%)
Apr 30, 2012
6.453
6.561
6.394
6.472
19,480,704
+0.02(+0.30%)
Apr 27, 2012
6.531
6.561
6.374
6.453
23,632,454
-0.03(-0.45%)
Apr 26, 2012
6.384
6.556
6.384
6.482
24,500,886
+0.08(+1.23%)
Apr 25, 2012
6.521
6.570
6.286
6.403
31,708,294
+0.01(+0.15%)
Apr 24, 2012
6.541
6.620
6.384
6.394
29,037,820
-0.12(-1.81%)
Apr 23, 2012
6.433
6.629
6.345
6.512
36,559,968
-0.01(-0.15%)
Apr 20, 2012
6.678
6.718
6.521
6.521
51,088,820
-0.36(-5.21%)
Apr 19, 2012
6.944
7.179
6.836
6.880
31,700,608
-0.06(-0.92%)
Apr 18, 2012
7.032
7.101
6.914
6.944
29,340,650
-0.17(-2.35%)
Apr 17, 2012
7.022
7.194
6.963
7.111
40,785,892
+0.12(+1.76%)
Apr 16, 2012
6.924
7.071
6.826
6.988
57,337,256
+0.15(+2.23%)
Apr 13, 2012
6.944
6.973
6.806
6.836
99,086,512
-0.18(-2.59%)
Apr 12, 2012
7.150
7.415
6.983
7.017
58,639,172
-0.02(-0.28%)
Apr 11, 2012
7.101
7.297
7.022
7.037
23,017,892
+0.01(+0.21%)
Apr 10, 2012
7.189
7.287
6.904
7.022
23,552,854
-0.20(-2.72%)
Apr 09, 2012
7.307
7.337
7.199
7.219
17,694,028
-0.24(-3.16%)
Apr 05, 2012
7.513
7.641
7.445
7.454
20,510,890
-0.07(-0.91%)
Apr 04, 2012
7.611
7.661
7.317
7.523
52,946,788
-0.32(-4.13%)
Apr 03, 2012
7.886
7.945
7.778
7.847
26,941,286
-0.10(-1.30%)
Apr 02, 2012
8.024
8.103
7.818
7.950
27,839,050
+0.00(+0.00%)
Mar 30, 2012
8.378
8.387
7.936
7.950
51,873,960
-0.32(-3.86%)
Mar 29, 2012
8.456
8.603
8.260
8.270
46,713,520
-0.22(-2.55%)
Mar 28, 2012
8.358
8.594
8.301
8.486
35,767,800
+0.06(+0.76%)
Mar 27, 2012
8.181
8.495
8.161
8.422
40,159,896
+0.32(+3.94%)
Mar 26, 2012
8.270
8.289
7.965
8.103
36,228,484
-0.15(-1.79%)
Mar 23, 2012
8.338
8.456
8.103
8.250
48,686,272
-0.30(-3.56%)
Mar 22, 2012
8.574
8.613
8.328
8.554
33,956,588
-0.03(-0.34%)
Mar 21, 2012
8.584
8.820
8.554
8.584
31,336,520
+0.17(+1.98%)
Mar 20, 2012
8.427
8.476
8.299
8.417
18,506,832
-0.06(-0.70%)
Mar 19, 2012
8.603
8.643
8.456
8.476
26,696,306
-0.19(-2.15%)
Mar 16, 2012
8.711
8.731
8.515
8.662
33,682,988
-0.01(-0.11%)
Mar 15, 2012
8.476
8.726
8.309
8.672
35,285,784
+0.25(+2.91%)
Mar 14, 2012
8.525
8.692
8.368
8.427
34,590,244
+0.09(+1.06%)
Mar 13, 2012
8.093
8.348
8.053
8.338
31,754,508
+0.40(+5.07%)
Mar 12, 2012
8.112
8.152
7.867
7.936
20,248,570
-0.25(-3.00%)
Mar 09, 2012
8.014
8.211
7.975
8.181
26,016,098
+0.17(+2.08%)
Mar 08, 2012
7.985
8.093
7.867
8.014
19,136,440
+0.07(+0.87%)
Mar 07, 2012
7.896
8.103
7.700
7.945
32,639,864
+0.09(+1.12%)
Mar 06, 2012
7.823
7.896
7.641
7.857
38,172,324
-0.20(-2.44%)
Mar 05, 2012
8.407
8.436
8.024
8.053
30,715,724
-0.44(-5.15%)
Mar 02, 2012
8.584
8.751
8.456
8.491
25,238,220
-0.06(-0.75%)
Mar 01, 2012
8.436
8.682
8.378
8.554
34,338,112
+0.16(+1.87%)
Feb 29, 2012
8.908
8.937
8.358
8.397
49,226,488
-0.32(-3.72%)
Feb 28, 2012
8.643
8.996
8.613
8.721
73,163,752
+0.31(+3.74%)
Feb 27, 2012
8.201
8.633
8.161
8.407
60,946,692
+0.60(+7.67%)
Feb 24, 2012
7.749
7.926
7.710
7.808
17,611,250
+0.13(+1.66%)
Feb 23, 2012
7.886
7.886
7.602
7.680
32,194,136
-0.22(-2.74%)
Feb 22, 2012
8.063
8.093
7.867
7.896
19,734,352
-0.17(-2.07%)
Feb 21, 2012
8.279
8.309
8.014
8.063
19,109,590
-0.22(-2.61%)
Feb 17, 2012
8.289
8.427
8.191
8.279
19,264,852
-0.03(-0.35%)
Feb 16, 2012
8.230
8.348
8.152
8.309
19,089,988
+0.18(+2.17%)
Feb 15, 2012
8.250
8.397
8.122
8.132
34,052,720
-0.06(-0.72%)
Feb 14, 2012
7.778
8.211
7.778
8.191
41,890,424
+0.48(+6.24%)
Feb 13, 2012
7.877
7.877
7.562
7.710
25,245,140
-0.05(-0.70%)
Feb 10, 2012
7.945
7.965
7.661
7.764
26,668,548
-0.25(-3.13%)
Feb 09, 2012
8.053
8.053
7.847
8.014
27,933,656
-0.00(-0.06%)
Feb 08, 2012
7.798
8.083
7.749
8.019
42,880,044
+0.28(+3.68%)
Feb 07, 2012
7.592
7.778
7.562
7.734
20,613,762
+0.15(+1.94%)
Feb 06, 2012
7.562
7.739
7.543
7.587
33,222,314
-0.22(-2.83%)
Feb 03, 2012
7.739
7.828
7.602
7.808
15,455,677
+0.23(+2.98%)
Feb 02, 2012
7.592
7.670
7.543
7.582
21,037,612
+0.02(+0.26%)
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.