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 (%)
Dec 31, 2010
7.769
7.896
7.700
7.877
15,883,628
+0.12(+1.52%)
Dec 30, 2010
7.572
7.778
7.543
7.759
13,279,850
+0.15(+1.94%)
Dec 29, 2010
7.641
7.680
7.513
7.611
14,132,250
-0.01(-0.13%)
Dec 28, 2010
7.670
7.710
7.513
7.621
15,445,061
-0.05(-0.64%)
Dec 27, 2010
7.739
7.759
7.611
7.670
15,362,090
-0.13(-1.64%)
Dec 23, 2010
7.936
7.955
7.769
7.798
36,415,656
-0.33(-4.11%)
Dec 22, 2010
8.024
8.152
7.945
8.132
43,772,152
+0.14(+1.72%)
Dec 21, 2010
8.053
8.142
7.945
7.995
30,647,464
+0.02(+0.31%)
Dec 20, 2010
8.142
8.216
7.955
7.970
24,704,090
-0.09(-1.16%)
Dec 17, 2010
7.916
8.073
7.857
8.063
43,295,660
+0.16(+1.99%)
Dec 16, 2010
7.818
7.955
7.739
7.906
19,676,966
+0.13(+1.64%)
Dec 15, 2010
7.857
7.960
7.739
7.778
20,637,734
-0.14(-1.80%)
Dec 14, 2010
8.004
8.044
7.857
7.921
26,435,104
-0.07(-0.92%)
Dec 13, 2010
8.230
8.230
7.995
7.995
28,593,688
-0.11(-1.33%)
Dec 10, 2010
8.053
8.171
7.926
8.103
31,658,544
+0.06(+0.73%)
Dec 09, 2010
8.181
8.181
7.955
8.044
30,604,374
+0.25(+3.15%)
Dec 08, 2010
7.749
7.808
7.582
7.798
26,549,662
+0.02(+0.25%)
Dec 07, 2010
7.975
8.142
7.739
7.778
37,109,352
-0.03(-0.44%)
Dec 06, 2010
7.729
7.896
7.661
7.813
26,890,036
+0.04(+0.45%)
Dec 03, 2010
7.661
7.837
7.602
7.777
30,316,056
+0.01(+0.11%)
Dec 02, 2010
7.307
7.769
7.287
7.769
48,221,128
+0.51(+7.04%)
Dec 01, 2010
7.317
7.391
7.189
7.258
29,327,264
+0.12(+1.66%)
Nov 30, 2010
7.337
7.366
7.101
7.139
29,631,012
-0.30(-3.99%)
Nov 29, 2010
7.435
7.494
7.346
7.436
18,727,414
-0.06(-0.77%)
Nov 26, 2010
7.503
7.543
7.415
7.494
10,366,730
-0.12(-1.55%)
Nov 24, 2010
7.346
7.611
7.611
7.611
55,436,868
+0.32(+4.45%)
Nov 23, 2010
7.081
7.386
7.052
7.287
37,560,248
+0.10(+1.35%)
Nov 22, 2010
7.317
7.366
7.101
7.190
23,297,614
-0.07(-0.93%)
Nov 19, 2010
7.140
7.410
7.130
7.258
31,874,392
+0.10(+1.41%)
Nov 18, 2010
7.140
7.199
7.061
7.157
32,402,084
+0.18(+2.64%)
Nov 17, 2010
7.120
7.189
6.963
6.973
30,402,926
-0.12(-1.66%)
Nov 16, 2010
7.228
7.278
7.003
7.091
38,159,648
-0.20(-2.70%)
Nov 15, 2010
7.513
7.523
7.287
7.287
35,691,380
-0.29(-3.89%)
Nov 12, 2010
7.661
7.720
7.327
7.582
39,316,520
-0.13(-1.66%)
Nov 11, 2010
7.631
7.749
7.562
7.710
33,888,288
-0.02(-0.27%)
Nov 10, 2010
7.778
7.847
7.611
7.730
41,520,484
-0.03(-0.37%)
Nov 09, 2010
8.152
8.171
7.690
7.759
49,836,436
-0.33(-4.13%)
Nov 08, 2010
8.466
8.486
8.073
8.093
47,871,584
-0.41(-4.79%)
Nov 05, 2010
8.417
8.623
8.319
8.500
25,182,760
+0.09(+1.11%)
Nov 04, 2010
8.319
8.525
8.299
8.407
45,555,192
+0.46(+5.81%)
Nov 03, 2010
7.985
7.995
7.788
7.945
25,477,004
-0.02(-0.25%)
Nov 02, 2010
8.063
8.073
7.906
7.965
19,886,306
-0.03(-0.37%)
Nov 01, 2010
8.142
8.152
7.906
7.995
33,165,644
-0.11(-1.39%)
Oct 29, 2010
8.053
8.122
7.975
8.107
88,123,408
+0.31(+3.97%)
Oct 28, 2010
7.857
7.867
7.641
7.798
20,387,114
-0.03(-0.38%)
Oct 27, 2010
7.543
7.837
7.523
7.828
22,470,634
+0.16(+2.05%)
Oct 25, 2010
7.562
7.739
7.562
7.670
17,071,666
+0.12(+1.56%)
Oct 22, 2010
7.395
7.572
7.376
7.553
15,706,379
+0.19(+2.53%)
Oct 21, 2010
7.572
7.611
7.366
7.366
20,493,208
-0.19(-2.47%)
Oct 20, 2010
7.238
7.621
7.209
7.553
40,457,612
+0.38(+5.34%)
Oct 19, 2010
7.297
7.396
7.140
7.170
29,128,478
-0.23(-3.17%)
Oct 18, 2010
7.484
7.503
7.366
7.404
16,970,742
-0.07(-0.93%)
Oct 15, 2010
7.562
7.572
7.366
7.474
24,261,374
+0.02(+0.26%)
Oct 14, 2010
7.513
7.602
7.366
7.454
26,213,708
-0.06(-0.78%)
Oct 13, 2010
7.749
7.759
7.513
7.513
42,260,512
-0.10(-1.29%)
Oct 12, 2010
7.494
7.729
7.445
7.611
38,269,912
+0.08(+1.04%)
Oct 11, 2010
7.523
7.759
7.425
7.533
48,350,012
+0.08(+1.05%)
Oct 08, 2010
7.071
7.503
7.071
7.454
88,271,160
+0.47(+6.75%)
Oct 07, 2010
6.904
6.983
6.826
6.983
44,739,700
+0.16(+2.30%)
Oct 06, 2010
6.826
6.836
6.639
6.826
34,147,312
+0.02(+0.29%)
Oct 05, 2010
7.022
7.022
6.796
6.806
61,566,168
-0.06(-0.86%)
Oct 04, 2010
7.120
7.140
6.845
6.865
36,493,328
-0.29(-4.12%)
Oct 01, 2010
7.150
7.209
7.061
7.160
27,300,714
+0.08(+1.11%)
Sep 30, 2010
7.268
7.356
6.993
7.081
33,095,198
-0.08(-1.10%)
Sep 29, 2010
7.022
7.415
7.017
7.160
42,788,404
+0.14(+1.97%)
Sep 28, 2010
6.963
7.071
6.885
7.021
27,314,934
+0.12(+1.69%)
Sep 27, 2010
7.042
7.071
6.885
6.904
30,563,916
-0.17(-2.35%)
Sep 24, 2010
6.747
7.096
6.737
7.070
45,384,700
+0.52(+7.93%)
Sep 23, 2010
6.492
6.777
6.472
6.551
30,512,142
-0.05(-0.74%)
Sep 22, 2010
6.737
6.757
6.551
6.600
30,881,708
-0.16(-2.34%)
Sep 21, 2010
6.816
6.924
6.728
6.758
31,891,280
-0.06(-0.85%)
Sep 20, 2010
6.678
6.855
6.639
6.816
33,396,062
+0.18(+2.66%)
Sep 17, 2010
6.953
7.022
6.600
6.639
58,914,020
-0.18(-2.59%)
Sep 15, 2010
6.895
6.914
6.728
6.816
60,910,004
-0.32(-4.54%)
Sep 14, 2010
6.924
7.248
6.827
7.140
49,851,672
+0.22(+3.11%)
Sep 13, 2010
6.541
6.993
6.531
6.925
46,481,820
+0.53(+8.31%)
Sep 10, 2010
6.659
6.678
6.384
6.394
33,493,810
-0.28(-4.26%)
Sep 09, 2010
6.610
6.742
6.561
6.678
27,961,840
+0.20(+3.03%)
Sep 08, 2010
6.659
6.678
6.403
6.482
28,486,428
-0.14(-2.16%)
Sep 07, 2010
6.875
6.875
6.590
6.625
27,501,266
-0.30(-4.31%)
Sep 03, 2010
6.826
6.963
6.693
6.923
23,318,772
+0.22(+3.21%)
Sep 02, 2010
6.610
6.737
6.580
6.708
23,323,818
+0.10(+1.49%)
Sep 01, 2010
6.521
6.659
6.433
6.610
32,016,396
+0.27(+4.20%)
Aug 31, 2010
6.335
6.482
6.246
6.343
36,970,260
-0.08(-1.25%)
Aug 30, 2010
6.767
6.777
6.403
6.423
32,637,812
-0.28(-4.25%)
Aug 27, 2010
6.787
6.807
6.286
6.708
43,233,728
+0.05(+0.74%)
Aug 26, 2010
7.042
7.101
6.649
6.659
30,452,606
-0.31(-4.51%)
Aug 25, 2010
6.904
7.032
6.796
6.973
23,420,350
+0.04(+0.57%)
Aug 24, 2010
7.071
7.170
6.924
6.934
25,655,640
-0.31(-4.34%)
Aug 23, 2010
7.052
7.317
7.052
7.248
28,545,096
+0.26(+3.65%)
Aug 20, 2010
7.022
7.130
6.914
6.993
22,712,310
-0.06(-0.84%)
Aug 19, 2010
7.228
7.307
6.988
7.052
29,293,362
-0.27(-3.62%)
Aug 18, 2010
7.179
7.337
7.120
7.317
16,468,353
+0.14(+1.92%)
Aug 17, 2010
7.179
7.346
7.101
7.179
19,530,188
+0.13(+1.81%)
Aug 16, 2010
7.120
7.219
7.022
7.052
21,412,122
-0.10(-1.37%)
Aug 13, 2010
7.170
7.445
7.150
7.150
24,581,386
-0.09(-1.22%)
Aug 12, 2010
6.845
7.268
6.767
7.238
40,514,564
+0.22(+3.09%)
Aug 11, 2010
6.904
7.120
6.875
7.021
42,035,004
-0.12(-1.66%)
Aug 10, 2010
7.219
7.219
7.003
7.140
31,427,814
-0.27(-3.58%)
Aug 09, 2010
7.523
7.562
7.317
7.405
20,226,150
-0.04(-0.53%)
Aug 06, 2010
7.454
7.562
7.278
7.445
26,522,770
-0.12(-1.56%)
Aug 05, 2010
7.464
7.661
6.700
7.562
19,518,510
+0.06(+0.79%)
Aug 04, 2010
7.415
7.543
7.278
7.503
26,312,194
+0.17(+2.28%)
Aug 03, 2010
7.445
7.474
7.297
7.337
24,539,602
-0.18(-2.35%)
Aug 02, 2010
7.258
7.611
7.170
7.513
40,883,632
+0.36(+5.08%)
Jul 30, 2010
7.415
7.464
7.130
7.150
69,937,712
-0.49(-6.43%)
Jul 29, 2010
8.132
8.161
7.543
7.641
55,053,808
-0.45(-5.58%)
Jul 28, 2010
8.211
8.378
7.995
8.093
30,954,802
-0.19(-2.25%)
Jul 27, 2010
8.417
8.446
8.191
8.279
29,795,824
-0.08(-0.94%)
Jul 26, 2010
8.319
8.358
8.191
8.358
31,569,152
+0.03(+0.35%)
Jul 23, 2010
8.309
8.456
8.191
8.328
25,459,446
-0.06(-0.70%)
Jul 22, 2010
8.201
8.436
8.093
8.387
35,517,756
+0.36(+4.53%)
Jul 21, 2010
8.397
8.412
8.009
8.024
38,305,464
-0.27(-3.31%)
Jul 20, 2010
8.171
8.333
7.985
8.299
33,674,484
+0.02(+0.24%)
Jul 19, 2010
8.181
8.309
8.083
8.279
21,550,952
+0.16(+1.93%)
Jul 16, 2010
8.397
8.417
8.103
8.122
25,965,600
-0.38(-4.50%)
Jul 15, 2010
8.584
8.584
8.328
8.505
27,950,506
-0.09(-1.03%)
Jul 14, 2010
8.672
8.716
8.397
8.594
39,917,496
+0.02(+0.23%)
Jul 13, 2010
8.594
8.643
8.358
8.574
39,906,152
+0.18(+2.11%)
Jul 12, 2010
8.378
8.594
8.348
8.397
27,955,370
-0.02(-0.23%)
Jul 09, 2010
8.545
8.554
8.287
8.417
31,168,850
-0.12(-1.38%)
Jul 08, 2010
8.780
8.839
8.378
8.535
31,918,898
-0.20(-2.25%)
Jul 07, 2010
8.407
8.741
8.289
8.731
31,396,522
+0.53(+6.47%)
Jul 06, 2010
8.378
8.489
8.068
8.201
40,415,488
+0.13(+1.58%)
Jul 02, 2010
8.260
8.289
7.916
8.073
21,922,340
-0.16(-1.91%)
Jul 01, 2010
8.358
8.387
7.867
8.230
50,979,160
-0.11(-1.30%)
Jun 30, 2010
8.564
8.761
8.299
8.338
39,531,384
-0.18(-2.08%)
Jun 29, 2010
9.075
9.134
8.446
8.515
90,041,184
-0.78(-8.35%)
Jun 25, 2010
9.536
9.576
9.203
9.291
30,915,818
-0.16(-1.66%)
Jun 24, 2010
9.645
9.723
9.345
9.448
34,555,860
-0.20(-2.04%)
Jun 23, 2010
9.487
9.811
9.389
9.645
28,901,102
+0.17(+1.84%)
Jun 22, 2010
9.762
9.939
9.428
9.470
27,410,498
-0.27(-2.80%)
Jun 21, 2010
10.07
10.11
9.684
9.743
27,172,054
-0.08(-0.80%)
Jun 18, 2010
9.723
9.959
9.645
9.821
25,023,710
+0.08(+0.81%)
Jun 17, 2010
9.821
9.919
9.595
9.743
29,075,530
+0.01(+0.10%)
Jun 16, 2010
9.350
9.802
9.291
9.733
39,694,760
+0.23(+2.38%)
Jun 15, 2010
8.888
9.576
8.869
9.507
53,050,840
+0.76(+8.64%)
Jun 14, 2010
8.928
9.006
8.741
8.751
26,876,074
-0.02(-0.22%)
Jun 11, 2010
8.495
8.780
8.436
8.770
23,933,152
+0.16(+1.82%)
Jun 10, 2010
8.564
8.672
8.427
8.613
24,570,918
+0.24(+2.81%)
Jun 09, 2010
8.495
8.741
8.319
8.378
29,116,606
-0.01(-0.12%)
Jun 08, 2010
8.299
8.446
8.122
8.387
34,123,284
+0.16(+1.91%)
Jun 07, 2010
8.829
8.829
8.211
8.230
36,082,344
-0.47(-5.39%)
Jun 04, 2010
8.810
9.207
8.657
8.699
33,661,564
-0.38(-4.14%)
Jun 03, 2010
9.114
9.291
8.898
9.075
44,797,604
+0.06(+0.65%)
Jun 02, 2010
8.603
9.045
8.594
9.016
43,734,944
+0.51(+6.00%)
Jun 01, 2010
8.780
8.859
8.505
8.505
42,659,460
-0.42(-4.73%)
May 28, 2010
9.271
9.232
8.653
8.928
43,761,264
-0.34(-3.71%)
May 27, 2010
8.834
9.291
8.790
9.271
38,096,488
+0.74(+8.63%)
May 26, 2010
8.790
8.977
8.476
8.535
36,835,244
-0.11(-1.25%)
May 25, 2010
8.299
8.662
8.176
8.643
33,673,752
+0.01(+0.11%)
May 24, 2010
8.815
9.075
8.613
8.633
29,402,594
-0.14(-1.57%)
May 21, 2010
8.260
8.869
8.220
8.770
39,203,396
+0.19(+2.17%)
May 20, 2010
8.432
8.859
8.328
8.584
38,812,800
-0.22(-2.46%)
May 19, 2010
8.839
9.075
8.545
8.800
30,526,748
-0.11(-1.27%)
May 18, 2010
9.153
9.252
8.790
8.913
49,260,704
-0.09(-1.04%)
May 17, 2010
8.780
9.045
8.623
9.006
40,463,348
+0.23(+2.57%)
May 14, 2010
8.800
8.908
8.594
8.780
42,729,476
-0.20(-2.19%)
May 13, 2010
9.153
9.291
8.918
8.977
32,871,996
-0.19(-2.04%)
May 12, 2010
8.741
9.222
8.711
9.163
41,338,084
+0.50(+5.78%)
May 11, 2010
8.878
8.908
8.564
8.662
39,466,456
-0.27(-2.97%)
May 10, 2010
8.820
9.085
8.672
8.928
38,765,196
+0.51(+6.07%)
May 07, 2010
8.643
8.643
7.896
8.417
65,755,896
-0.18(-2.06%)
May 06, 2010
9.124
9.271
7.189
8.594
67,697,928
-0.50(-5.51%)
May 05, 2010
9.153
9.320
8.820
9.095
38,029,236
-0.26(-2.73%)
May 04, 2010
9.478
9.497
9.144
9.350
51,093,884
-0.36(-3.74%)
May 03, 2010
9.252
9.762
9.252
9.713
50,044,220
+0.53(+5.78%)
Apr 30, 2010
9.959
9.969
9.163
9.183
53,905,664
-0.84(-8.42%)
Apr 29, 2010
10.22
10.22
9.870
10.03
24,370,064
-0.03(-0.29%)
Apr 28, 2010
10.23
10.29
9.546
10.06
68,035,120
-0.10(-0.97%)
Apr 27, 2010
10.65
10.66
10.10
10.16
32,640,084
-0.62(-5.74%)
Apr 26, 2010
10.77
10.83
10.69
10.77
17,862,144
-0.03(-0.27%)
Apr 23, 2010
10.78
10.81
10.56
10.80
25,797,454
+0.07(+0.64%)
Apr 22, 2010
10.42
10.81
10.22
10.73
32,253,214
+0.19(+1.77%)
Apr 21, 2010
10.74
10.88
10.36
10.55
39,304,676
-0.01(-0.09%)
Apr 20, 2010
10.68
10.77
10.48
10.56
24,715,446
-0.04(-0.37%)
Apr 19, 2010
10.62
10.80
10.29
10.60
26,764,994
-0.13(-1.19%)
Apr 16, 2010
10.89
10.90
10.50
10.72
36,967,460
-0.26(-2.33%)
Apr 15, 2010
11.01
11.18
10.92
10.98
29,697,568
-0.12(-1.06%)
Apr 14, 2010
10.85
11.20
10.79
11.10
50,787,904
+0.53(+5.02%)
Apr 13, 2010
10.60
10.66
10.44
10.57
28,526,100
-0.06(-0.55%)
Apr 12, 2010
10.55
10.75
10.39
10.63
37,822,800
+0.09(+0.84%)
Apr 09, 2010
10.52
10.63
10.46
10.54
24,712,394
+0.15(+1.42%)
Apr 08, 2010
10.34
10.49
10.18
10.39
33,659,488
+0.02(+0.19%)
Apr 07, 2010
10.05
10.46
9.949
10.37
44,997,120
+0.32(+3.23%)
Apr 06, 2010
10.44
10.45
10.03
10.05
43,354,752
-0.36(-3.49%)
Apr 05, 2010
10.18
10.45
10.07
10.41
53,411,012
+0.42(+4.23%)
Apr 01, 2010
10.83
9.988
9.988
9.988
129,910,224
-0.20(-1.93%)
Mar 31, 2010
10.53
10.56
10.17
10.18
39,422,032
-0.41(-3.89%)
Mar 30, 2010
10.53
10.71
10.48
10.60
37,972,612
+0.16(+1.51%)
Mar 29, 2010
10.47
10.60
10.39
10.44
22,609,346
+0.14(+1.33%)
Mar 26, 2010
10.35
10.54
10.08
10.30
26,371,614
+0.11(+1.06%)
Mar 25, 2010
10.48
10.60
10.16
10.19
25,419,728
-0.05(-0.48%)
Mar 24, 2010
10.43
10.44
10.18
10.24
18,519,786
-0.11(-1.04%)
Mar 23, 2010
10.21
10.38
10.16
10.35
22,524,874
+0.21(+2.03%)
Mar 22, 2010
9.654
10.17
9.576
10.15
19,638,394
+0.37(+3.82%)
Mar 19, 2010
10.09
10.09
9.772
9.772
20,140,174
-0.21(-2.07%)
Mar 18, 2010
10.12
10.21
9.870
9.978
20,596,540
-0.24(-2.31%)
Mar 17, 2010
10.15
10.32
10.05
10.21
26,883,940
+0.19(+1.86%)
Mar 16, 2010
9.674
10.06
9.625
10.03
24,812,920
+0.47(+4.93%)
Mar 15, 2010
9.507
9.762
9.428
9.556
26,436,544
-0.24(-2.41%)
Mar 12, 2010
9.899
10.07
9.527
9.792
34,306,676
+0.17(+1.73%)
Mar 11, 2010
9.674
9.723
9.448
9.625
20,385,984
-0.07(-0.71%)
Mar 10, 2010
9.458
9.782
9.399
9.694
40,043,232
+0.45(+4.89%)
Mar 09, 2010
9.291
9.428
9.173
9.242
34,352,072
-0.18(-1.88%)
Mar 08, 2010
9.311
9.478
9.193
9.419
27,192,946
+0.13(+1.37%)
Mar 05, 2010
9.389
9.409
9.153
9.291
15,978,273
+0.05(+0.53%)
Mar 04, 2010
9.242
9.261
9.006
9.242
20,117,064
-0.04(-0.42%)
Mar 03, 2010
9.407
9.527
9.222
9.281
25,591,030
-0.12(-1.25%)
Mar 02, 2010
9.370
9.566
9.340
9.399
40,958,264
-0.20(-2.05%)
Mar 01, 2010
9.075
9.615
9.036
9.595
39,871,152
+0.70(+7.84%)
Feb 26, 2010
8.918
8.986
8.711
8.898
20,756,924
-0.01(-0.11%)
Feb 25, 2010
8.711
8.928
8.564
8.908
21,301,476
-0.02(-0.22%)
Feb 24, 2010
8.545
9.065
8.486
8.928
34,928,704
+0.47(+5.58%)
Feb 23, 2010
8.672
8.672
8.270
8.456
29,113,540
-0.32(-3.69%)
Feb 22, 2010
8.908
8.947
8.751
8.780
16,414,876
+0.04(+0.45%)
Feb 19, 2010
8.608
8.977
8.505
8.741
29,195,064
+0.14(+1.60%)
Feb 18, 2010
8.495
8.613
8.436
8.603
22,898,274
+0.03(+0.34%)
Feb 17, 2010
8.633
8.633
8.407
8.574
18,761,782
+0.10(+1.16%)
Feb 16, 2010
8.486
8.554
8.338
8.476
25,686,312
+0.19(+2.25%)
Feb 12, 2010
8.270
8.289
8.289
8.289
45,038,416
-0.09(-1.06%)
Feb 11, 2010
8.412
8.623
8.270
8.378
51,868,536
-0.01(-0.12%)
Feb 10, 2010
8.456
8.574
8.034
8.387
71,907,144
-0.53(-5.95%)
Feb 09, 2010
9.006
9.114
8.682
8.918
21,205,060
+0.17(+1.91%)
Feb 08, 2010
8.613
8.888
8.436
8.751
20,640,312
+0.21(+2.41%)
Feb 05, 2010
8.472
8.554
8.122
8.545
37,077,040
+0.09(+1.05%)
Feb 04, 2010
8.947
9.016
8.397
8.456
27,178,692
-0.40(-4.55%)
Feb 03, 2010
8.996
9.153
8.770
8.859
25,822,988
-0.32(-3.53%)
Feb 02, 2010
9.099
9.330
9.085
9.183
22,032,250
+0.18(+1.96%)
Feb 01, 2010
8.721
9.036
8.682
9.006
19,712,976
+0.44(+5.16%)
Jan 29, 2010
9.281
9.330
8.417
8.564
43,434,596
-0.67(-7.23%)
Jan 28, 2010
9.556
9.576
8.937
9.232
32,821,500
-0.31(-3.29%)
Jan 27, 2010
9.311
9.566
9.183
9.546
22,031,104
+0.28(+2.97%)
Jan 26, 2010
9.189
9.566
9.104
9.271
25,571,098
+0.11(+1.18%)
Jan 25, 2010
9.114
9.252
9.006
9.163
24,432,196
+0.20(+2.19%)
Jan 22, 2010
9.527
9.538
8.928
8.967
45,257,748
-0.66(-6.84%)
Jan 21, 2010
9.890
10.06
9.586
9.625
38,947,500
-0.18(-1.80%)
Jan 20, 2010
9.821
9.890
9.556
9.802
42,963,164
-0.29(-2.92%)
Jan 19, 2010
9.959
10.12
9.861
10.10
18,807,728
+0.15(+1.48%)
Jan 15, 2010
10.51
9.949
9.949
9.949
31,558,100
-0.59(-5.59%)
Jan 14, 2010
10.24
10.75
10.24
10.54
34,339,348
+0.27(+2.58%)
Jan 13, 2010
10.13
10.37
9.792
10.27
34,129,700
+0.20(+1.95%)
Jan 12, 2010
10.46
10.47
9.959
10.08
46,908,000
-0.63(-5.87%)
Jan 11, 2010
11.05
11.11
10.63
10.71
29,630,080
-0.20(-1.80%)
Jan 08, 2010
10.56
10.97
10.43
10.90
33,023,552
+0.26(+2.40%)
Jan 07, 2010
11.03
11.05
10.37
10.65
47,307,240
-0.37(-3.39%)
Jan 06, 2010
10.88
11.14
10.79
11.02
32,470,344
+0.05(+0.45%)
Jan 05, 2010
10.67
11.09
10.44
10.97
61,762,748
+0.31(+2.95%)
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.