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
Microchip Technology
(NQ:
MCHP
)
92.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010
10.58
10.58
10.14
10.15
8,273,898
-0.39(-3.72%)
Apr 29, 2010
10.52
10.56
10.39
10.55
6,846,071
+0.12(+1.17%)
Apr 28, 2010
10.44
10.51
10.29
10.42
11,584,066
+0.10(+0.94%)
Apr 27, 2010
10.61
10.64
10.31
10.33
7,978,645
-0.32(-2.97%)
Apr 26, 2010
10.66
10.74
10.59
10.64
8,017,584
+0.01(+0.06%)
Apr 23, 2010
10.63
10.64
10.42
10.64
7,224,545
+0.04(+0.39%)
Apr 22, 2010
10.33
10.60
10.21
10.59
10,317,001
+0.12(+1.13%)
Apr 21, 2010
10.64
10.66
10.34
10.48
10,546,331
-0.14(-1.34%)
Apr 20, 2010
10.70
10.77
10.60
10.62
14,337,676
+0.23(+2.24%)
Apr 19, 2010
10.49
10.51
10.20
10.39
10,153,452
-0.09(-0.86%)
Apr 16, 2010
10.51
10.51
10.35
10.48
12,752,345
-0.05(-0.43%)
Apr 15, 2010
10.53
10.64
10.43
10.52
11,649,000
-0.05(-0.43%)
Apr 14, 2010
10.14
10.58
10.14
10.57
15,282,009
+0.45(+4.47%)
Apr 13, 2010
9.996
10.13
9.972
10.11
5,297,323
+0.13(+1.29%)
Apr 12, 2010
9.996
10.05
9.947
9.986
5,661,226
+0.03(+0.31%)
Apr 09, 2010
9.916
9.968
9.857
9.954
6,920,154
+0.06(+0.63%)
Apr 08, 2010
9.909
9.913
9.795
9.892
8,863,523
-0.09(-0.87%)
Apr 07, 2010
9.927
10.07
9.878
9.979
5,404,487
+0.01(+0.07%)
Apr 06, 2010
9.958
9.986
9.888
9.972
6,270,896
+0.01(+0.07%)
Apr 05, 2010
9.902
10.03
9.895
9.965
6,190,969
+0.10(+0.99%)
Apr 01, 2010
9.857
9.868
9.868
9.868
5,436,023
+0.08(+0.82%)
Mar 31, 2010
9.805
9.909
9.760
9.788
13,335,683
-0.09(-0.95%)
Mar 30, 2010
9.906
9.989
9.824
9.881
7,643,499
-0.05(-0.46%)
Mar 29, 2010
9.906
9.996
9.895
9.927
3,948,352
+0.05(+0.46%)
Mar 26, 2010
9.951
10.02
9.819
9.881
4,884,419
-0.02(-0.25%)
Mar 25, 2010
10.000
10.06
9.906
9.906
6,096,163
-0.02(-0.21%)
Mar 24, 2010
10.01
10.05
9.906
9.927
6,381,342
-0.18(-1.75%)
Mar 23, 2010
10.04
10.12
9.996
10.10
6,419,130
+0.10(+0.97%)
Mar 22, 2010
9.805
10.04
9.801
10.01
7,391,898
+0.19(+1.91%)
Mar 19, 2010
9.972
9.972
9.767
9.819
10,344,573
-0.08(-0.77%)
Mar 18, 2010
9.923
9.934
9.798
9.895
6,204,946
-0.05(-0.49%)
Mar 17, 2010
9.847
9.993
9.847
9.944
9,132,148
+0.09(+0.92%)
Mar 16, 2010
9.854
9.951
9.666
9.854
13,139,967
+0.18(+1.83%)
Mar 15, 2010
9.697
9.819
9.638
9.676
10,316,443
-0.14(-1.38%)
Mar 12, 2010
9.558
9.822
9.523
9.812
15,401,159
+0.25(+2.62%)
Mar 11, 2010
9.454
9.589
9.329
9.562
11,664,185
+0.08(+0.84%)
Mar 10, 2010
9.350
9.499
9.339
9.482
7,228,702
+0.13(+1.34%)
Mar 09, 2010
9.374
9.402
9.304
9.357
5,118,001
-0.06(-0.63%)
Mar 08, 2010
9.457
9.471
9.391
9.416
3,066,332
-0.06(-0.62%)
Mar 05, 2010
9.433
9.534
9.336
9.475
5,822,914
+0.09(+0.96%)
Mar 04, 2010
9.437
9.454
9.273
9.384
8,779,451
-0.00(-0.04%)
Mar 03, 2010
9.541
9.558
9.357
9.388
5,254,111
-0.10(-1.03%)
Mar 02, 2010
9.478
9.596
9.442
9.485
8,357,139
-0.07(-0.73%)
Mar 01, 2010
9.482
9.569
9.416
9.555
4,899,021
+0.15(+1.59%)
Feb 26, 2010
9.402
9.478
9.297
9.405
5,316,188
-0.02(-0.22%)
Feb 25, 2010
9.377
9.440
9.235
9.426
6,535,418
-0.06(-0.62%)
Feb 24, 2010
9.416
9.565
9.416
9.485
5,014,620
+0.14(+1.53%)
Feb 23, 2010
9.391
9.447
9.280
9.343
9,410,143
-0.07(-0.74%)
Feb 22, 2010
9.589
9.589
9.398
9.412
6,608,358
-0.11(-1.20%)
Feb 19, 2010
9.513
9.572
9.412
9.527
4,883,027
+0.05(+0.51%)
Feb 18, 2010
9.409
9.492
9.343
9.478
7,701,887
+0.07(+0.78%)
Feb 17, 2010
9.503
9.510
9.270
9.405
11,000,098
-0.05(-0.51%)
Feb 16, 2010
9.423
9.470
9.374
9.454
8,089,337
+0.11(+1.16%)
Feb 12, 2010
9.246
9.346
9.346
9.346
7,846,624
+0.01(+0.15%)
Feb 11, 2010
9.126
9.353
9.051
9.332
8,997,600
+0.18(+1.99%)
Feb 10, 2010
9.061
9.184
8.996
9.150
7,147,246
+0.09(+0.95%)
Feb 09, 2010
9.140
9.157
8.927
9.064
10,085,813
+0.04(+0.49%)
Feb 08, 2010
9.071
9.171
8.924
9.020
6,893,693
+0.00(+0.00%)
Feb 05, 2010
8.896
9.051
8.821
9.020
10,965,570
+0.11(+1.27%)
Feb 04, 2010
9.130
9.133
8.766
8.906
16,244,299
-0.33(-3.60%)
Feb 03, 2010
9.076
9.260
8.948
9.239
12,926,215
+0.12(+1.36%)
Feb 02, 2010
9.130
9.160
9.003
9.116
9,974,365
+0.02(+0.19%)
Feb 01, 2010
8.924
9.123
8.855
9.099
9,301,541
+0.24(+2.71%)
Jan 29, 2010
9.061
9.250
8.845
8.858
11,193,046
-0.20(-2.20%)
Jan 28, 2010
9.130
9.164
8.852
9.058
15,058,495
-0.09(-0.94%)
Jan 27, 2010
9.027
9.171
8.979
9.143
8,872,455
+0.07(+0.79%)
Jan 26, 2010
9.044
9.178
8.985
9.071
9,921,958
-0.00(-0.04%)
Jan 25, 2010
9.023
9.136
9.016
9.075
11,372,157
+0.08(+0.88%)
Jan 22, 2010
9.346
9.346
8.982
8.996
12,934,338
-0.35(-3.75%)
Jan 21, 2010
9.449
9.589
9.298
9.346
10,666,043
-0.09(-0.98%)
Jan 20, 2010
9.435
9.528
9.291
9.438
11,707,644
-0.09(-0.94%)
Jan 19, 2010
9.414
9.559
9.414
9.528
4,427,607
+0.13(+1.35%)
Jan 15, 2010
9.538
9.401
9.401
9.401
6,802,389
-0.22(-2.28%)
Jan 14, 2010
9.648
9.665
9.511
9.620
6,580,923
-0.07(-0.71%)
Jan 13, 2010
9.651
9.706
9.480
9.689
5,876,093
+0.08(+0.86%)
Jan 12, 2010
9.730
9.795
9.521
9.607
6,801,766
-0.16(-1.65%)
Jan 11, 2010
9.778
9.806
9.672
9.768
6,540,273
-0.01(-0.14%)
Jan 08, 2010
9.713
9.819
9.638
9.782
5,973,137
+0.06(+0.60%)
Jan 07, 2010
9.847
9.847
9.651
9.723
5,210,583
-0.05(-0.53%)
Jan 06, 2010
9.850
9.926
9.758
9.775
8,110,894
-0.08(-0.84%)
Jan 05, 2010
10.03
10.06
9.826
9.857
22,712,926
-0.16(-1.58%)
Jan 04, 2010
10.11
10.12
9.988
10.02
4,424,749
+0.04(+0.45%)
Dec 31, 2009
10.12
9.970
9.970
9.970
3,898,109
-0.13(-1.32%)
Dec 30, 2009
9.950
10.11
9.943
10.10
4,234,832
+0.14(+1.45%)
Dec 29, 2009
9.988
10.03
9.902
9.960
3,628,350
-0.04(-0.41%)
Dec 28, 2009
10.08
10.08
9.953
10.00
3,078,306
-0.04(-0.38%)
Dec 24, 2009
10.02
10.06
9.988
10.04
1,774,401
+0.06(+0.58%)
Dec 23, 2009
9.984
10.02
9.929
9.981
3,918,210
+0.04(+0.41%)
Dec 22, 2009
9.940
10.02
9.909
9.940
8,109,822
+0.04(+0.42%)
Dec 21, 2009
9.792
9.909
9.782
9.898
7,837,648
+0.14(+1.48%)
Dec 18, 2009
9.823
9.833
9.648
9.754
13,957,022
+0.00(+0.04%)
Dec 17, 2009
9.854
9.909
9.751
9.751
7,822,272
-0.14(-1.39%)
Dec 16, 2009
9.843
10.09
9.837
9.888
9,996,890
+0.10(+1.05%)
Dec 15, 2009
9.816
9.970
9.765
9.785
9,353,703
-0.06(-0.59%)
Dec 14, 2009
9.850
9.895
9.734
9.843
5,438,269
+0.15(+1.52%)
Dec 11, 2009
9.768
9.778
9.612
9.696
6,969,070
-0.02(-0.21%)
Dec 10, 2009
9.617
9.833
9.617
9.716
9,614,517
+0.11(+1.11%)
Dec 09, 2009
9.552
9.634
9.469
9.610
8,127,997
+0.07(+0.68%)
Dec 08, 2009
9.524
9.610
9.370
9.545
6,216,513
+0.01(+0.14%)
Dec 07, 2009
9.562
9.624
9.466
9.531
6,000,877
+0.00(+0.00%)
Dec 04, 2009
9.583
9.662
9.387
9.531
8,237,764
+0.03(+0.36%)
Dec 03, 2009
9.353
9.538
9.321
9.497
11,185,754
+0.17(+1.84%)
Dec 02, 2009
9.253
9.352
9.226
9.325
9,664,792
+0.12(+1.27%)
Dec 01, 2009
9.051
9.219
9.003
9.209
12,718,516
+0.20(+2.25%)
Nov 30, 2009
8.900
9.009
8.862
9.006
6,665,400
+0.07(+0.73%)
Nov 27, 2009
8.862
9.009
8.845
8.941
2,794,305
-0.12(-1.36%)
Nov 25, 2009
9.116
9.116
9.023
9.064
5,586,764
-0.02(-0.23%)
Nov 24, 2009
8.889
9.099
8.876
9.085
10,346,348
+0.21(+2.36%)
Nov 23, 2009
8.869
8.972
8.824
8.876
7,180,924
+0.11(+1.29%)
Nov 20, 2009
8.755
8.796
8.704
8.762
5,873,573
-0.05(-0.62%)
Nov 19, 2009
8.955
8.965
8.673
8.817
11,568,712
-0.37(-4.03%)
Nov 18, 2009
9.277
9.294
9.171
9.188
5,838,426
-0.12(-1.25%)
Nov 17, 2009
9.229
9.315
9.147
9.305
6,437,402
+0.08(+0.82%)
Nov 16, 2009
9.157
9.311
9.130
9.229
7,703,112
+0.04(+0.49%)
Nov 13, 2009
9.126
9.233
9.068
9.184
7,031,116
+0.09(+0.98%)
Nov 12, 2009
9.147
9.267
9.085
9.095
8,211,670
-0.07(-0.79%)
Nov 11, 2009
9.115
9.239
9.095
9.167
7,698,322
+0.17(+1.87%)
Nov 10, 2009
8.965
9.027
8.831
8.999
8,994,881
+0.05(+0.54%)
Nov 09, 2009
8.848
8.989
8.824
8.951
7,813,351
+0.17(+1.91%)
Nov 06, 2009
8.625
8.876
8.625
8.783
6,976,287
+0.08(+0.87%)
Nov 05, 2009
8.845
8.862
8.502
8.707
23,509,826
+0.33(+3.93%)
Nov 04, 2009
8.326
8.460
8.296
8.378
12,008,045
+0.09(+1.08%)
Nov 03, 2009
8.234
8.330
8.083
8.289
13,163,184
+0.02(+0.25%)
Nov 02, 2009
8.210
8.350
8.134
8.268
9,436,534
+0.04(+0.54%)
Oct 30, 2009
8.467
8.488
8.186
8.223
19,149,774
-0.31(-3.66%)
Oct 29, 2009
8.460
8.553
8.402
8.536
7,748,139
+0.18(+2.09%)
Oct 28, 2009
8.526
8.591
8.347
8.361
8,017,836
-0.14(-1.66%)
Oct 27, 2009
8.598
8.670
8.450
8.502
7,508,862
-0.10(-1.12%)
Oct 26, 2009
8.687
8.807
8.532
8.598
7,791,787
-0.08(-0.95%)
Oct 23, 2009
8.707
8.858
8.642
8.680
6,654,436
-0.19(-2.09%)
Oct 22, 2009
8.804
8.872
8.694
8.865
7,977,396
+0.04(+0.51%)
Oct 21, 2009
8.958
9.099
8.797
8.821
10,619,241
-0.18(-2.02%)
Oct 20, 2009
8.951
9.112
8.948
9.003
9,111,912
-0.07(-0.76%)
Oct 19, 2009
8.999
9.123
8.906
9.071
7,433,277
+0.11(+1.26%)
Oct 16, 2009
9.023
9.037
8.814
8.958
10,190,983
-0.12(-1.29%)
Oct 15, 2009
9.222
9.263
9.009
9.075
10,298,110
-0.21(-2.22%)
Oct 14, 2009
9.178
9.287
9.160
9.281
14,348,779
+0.32(+3.56%)
Oct 13, 2009
9.064
9.095
8.944
8.961
8,105,274
-0.08(-0.91%)
Oct 12, 2009
9.088
9.123
8.968
9.044
6,395,289
+0.07(+0.73%)
Oct 09, 2009
8.762
8.994
8.711
8.979
7,601,890
+0.22(+2.47%)
Oct 08, 2009
8.797
8.834
8.659
8.762
15,160,048
-0.01(-0.08%)
Oct 07, 2009
8.687
8.810
8.659
8.769
9,122,611
+0.02(+0.24%)
Oct 06, 2009
8.701
8.845
8.677
8.749
8,610,484
+0.07(+0.75%)
Oct 05, 2009
8.642
8.721
8.491
8.683
7,368,779
+0.10(+1.20%)
Oct 02, 2009
8.649
8.718
8.505
8.580
11,809,271
-0.08(-0.95%)
Oct 01, 2009
9.054
9.088
8.659
8.663
9,259,935
-0.43(-4.75%)
Sep 30, 2009
9.054
9.188
8.855
9.095
8,372,670
+0.06(+0.68%)
Sep 29, 2009
9.130
9.260
9.018
9.033
10,199,621
-0.16(-1.72%)
Sep 28, 2009
9.068
9.243
9.016
9.191
4,893,536
+0.17(+1.86%)
Sep 25, 2009
9.044
9.075
8.889
9.023
11,729,251
+0.02(+0.19%)
Sep 24, 2009
9.466
9.493
8.989
9.006
17,217,564
-0.43(-4.51%)
Sep 23, 2009
9.435
9.648
9.425
9.432
9,490,963
-0.01(-0.07%)
Sep 22, 2009
9.404
9.473
9.322
9.438
5,740,812
+0.11(+1.18%)
Sep 21, 2009
9.329
9.408
9.253
9.329
6,077,741
+0.02(+0.26%)
Sep 18, 2009
9.332
9.380
9.236
9.305
6,913,482
+0.03(+0.30%)
Sep 17, 2009
9.411
9.438
9.257
9.277
7,326,669
-0.13(-1.35%)
Sep 16, 2009
9.411
9.459
9.270
9.404
17,628,452
-0.03(-0.29%)
Sep 15, 2009
9.336
9.497
9.336
9.432
6,273,873
+0.04(+0.40%)
Sep 14, 2009
9.397
9.445
9.322
9.394
6,065,402
-0.02(-0.26%)
Sep 11, 2009
9.593
9.596
9.377
9.418
6,153,238
-0.18(-1.89%)
Sep 10, 2009
9.428
9.627
9.404
9.600
7,736,557
+0.12(+1.30%)
Sep 09, 2009
9.397
9.555
9.178
9.476
17,508,674
+0.18(+1.96%)
Sep 08, 2009
9.212
9.318
9.205
9.294
12,797,914
+0.12(+1.35%)
Sep 04, 2009
9.006
9.171
8.982
9.171
5,270,312
+0.16(+1.83%)
Sep 03, 2009
8.824
9.020
8.766
9.006
9,076,209
+0.21(+2.38%)
Sep 02, 2009
8.745
8.913
8.745
8.797
5,774,318
-0.06(-0.66%)
Sep 01, 2009
9.095
9.222
8.841
8.855
8,923,387
-0.26(-2.82%)
Aug 31, 2009
9.164
9.198
9.017
9.112
5,528,958
-0.11(-1.15%)
Aug 28, 2009
9.150
9.363
9.126
9.219
7,633,436
+0.15(+1.67%)
Aug 27, 2009
9.099
9.099
8.920
9.068
7,122,786
-0.01(-0.11%)
Aug 26, 2009
8.996
9.099
8.968
9.078
9,412,844
+0.07(+0.80%)
Aug 25, 2009
9.092
9.126
8.975
9.006
6,777,842
-0.06(-0.64%)
Aug 24, 2009
9.167
9.239
9.027
9.064
7,160,686
-0.11(-1.20%)
Aug 21, 2009
9.209
9.233
9.051
9.174
10,779,408
+0.05(+0.56%)
Aug 20, 2009
9.112
9.178
9.064
9.123
6,886,359
-0.00(-0.04%)
Aug 19, 2009
8.965
9.140
8.927
9.126
7,986,897
+0.01(+0.11%)
Aug 18, 2009
9.058
9.147
8.985
9.116
9,026,386
+0.04(+0.49%)
Aug 17, 2009
9.202
9.202
9.062
9.071
7,384,498
-0.21(-2.22%)
Aug 14, 2009
9.363
9.363
9.198
9.277
8,292,610
-0.13(-1.39%)
Aug 13, 2009
9.222
9.425
9.112
9.408
13,336,357
+0.21(+2.24%)
Aug 12, 2009
9.064
9.325
9.037
9.202
11,359,713
+0.17(+1.90%)
Aug 11, 2009
9.078
9.219
9.008
9.030
6,724,025
-0.10(-1.13%)
Aug 10, 2009
9.006
9.160
8.972
9.133
8,507,366
+0.06(+0.68%)
Aug 07, 2009
9.023
9.140
8.886
9.071
17,530,562
-0.10(-1.09%)
Aug 06, 2009
9.401
9.497
9.130
9.171
10,731,602
-0.24(-2.55%)
Aug 05, 2009
9.377
9.442
9.233
9.411
10,561,899
+0.08(+0.88%)
Aug 04, 2009
9.318
9.404
9.263
9.329
6,724,561
-0.02(-0.26%)
Aug 03, 2009
9.308
9.390
9.219
9.353
9,743,940
+0.11(+1.19%)
Jul 31, 2009
9.246
9.298
9.150
9.243
7,499,198
-0.01(-0.07%)
Jul 30, 2009
9.370
9.511
9.215
9.250
10,266,695
-0.02(-0.22%)
Jul 29, 2009
9.267
9.311
9.130
9.270
9,389,468
-0.02(-0.22%)
Jul 28, 2009
9.219
9.387
9.181
9.291
11,143,125
+0.00(+0.04%)
Jul 27, 2009
9.287
9.315
9.133
9.287
7,323,528
+0.01(+0.11%)
Jul 24, 2009
9.198
9.284
9.016
9.277
14,101,411
+0.05(+0.56%)
Jul 23, 2009
9.068
9.291
8.948
9.226
11,185,765
+0.14(+1.55%)
Jul 22, 2009
8.893
9.171
8.855
9.085
11,347,878
+0.20(+2.28%)
Jul 21, 2009
8.992
9.003
8.714
8.882
13,194,750
-0.06(-0.69%)
Jul 20, 2009
8.855
8.965
8.773
8.944
12,661,995
+0.12(+1.40%)
Jul 17, 2009
8.550
8.852
8.550
8.821
14,111,894
+0.24(+2.84%)
Jul 16, 2009
8.409
8.618
8.296
8.577
10,060,074
+0.20(+2.38%)
Jul 15, 2009
8.206
8.450
8.206
8.378
10,604,271
+0.26(+3.21%)
Jul 14, 2009
7.945
8.199
7.860
8.117
15,479,376
+0.18(+2.25%)
Jul 13, 2009
7.781
7.945
7.637
7.939
9,411,629
+0.14(+1.76%)
Jul 10, 2009
7.619
7.825
7.609
7.801
11,612,046
+0.12(+1.56%)
Jul 09, 2009
7.482
7.733
7.482
7.681
12,296,748
+0.19(+2.47%)
Jul 08, 2009
7.558
7.558
7.372
7.496
8,051,850
-0.02(-0.23%)
Jul 07, 2009
7.767
7.870
7.492
7.513
12,138,729
-0.25(-3.23%)
Jul 06, 2009
7.788
7.863
7.609
7.764
8,544,001
-0.07(-0.83%)
Jul 02, 2009
7.726
7.860
7.619
7.829
11,616,428
+0.02(+0.22%)
Jul 01, 2009
7.695
7.990
7.657
7.812
7,866,676
+0.07(+0.93%)
Jun 30, 2009
7.726
7.904
7.623
7.740
9,422,246
-0.01(-0.09%)
Jun 29, 2009
7.671
7.777
7.626
7.746
8,914,329
+0.05(+0.71%)
Jun 26, 2009
7.575
7.764
7.551
7.692
9,695,924
+0.05(+0.63%)
Jun 25, 2009
7.568
7.650
7.410
7.643
8,819,139
+0.17(+2.25%)
Jun 24, 2009
7.369
7.554
7.352
7.475
12,720,407
+0.13(+1.78%)
Jun 23, 2009
7.413
7.434
7.273
7.345
10,945,247
-0.08(-1.06%)
Jun 22, 2009
7.623
7.719
7.424
7.424
10,443,283
-0.29(-3.74%)
Jun 19, 2009
7.750
7.815
7.640
7.712
11,784,473
+0.05(+0.72%)
Jun 18, 2009
7.812
7.812
7.623
7.657
7,686,032
-0.10(-1.24%)
Jun 17, 2009
7.688
7.849
7.592
7.753
9,191,882
+0.10(+1.30%)
Jun 16, 2009
7.794
7.819
7.606
7.654
9,736,460
-0.08(-1.02%)
Jun 15, 2009
7.657
7.750
7.565
7.733
8,835,126
-0.08(-0.97%)
Jun 12, 2009
7.894
7.911
7.688
7.808
8,872,026
-0.14(-1.73%)
Jun 11, 2009
7.997
8.066
7.887
7.945
11,243,501
-0.02(-0.22%)
Jun 10, 2009
7.997
7.997
7.764
7.963
12,709,312
+0.04(+0.56%)
Jun 09, 2009
7.722
7.997
7.681
7.918
19,772,454
+0.45(+5.97%)
Jun 08, 2009
7.369
7.515
7.311
7.472
9,186,530
+0.01(+0.14%)
Jun 05, 2009
7.709
7.709
7.379
7.462
22,593,466
-0.13(-1.76%)
Jun 04, 2009
7.482
7.650
7.444
7.595
11,134,396
+0.10(+1.28%)
Jun 03, 2009
7.516
7.585
7.431
7.499
9,660,375
-0.07(-0.91%)
Jun 02, 2009
7.695
7.760
7.537
7.568
9,967,751
-0.19(-2.39%)
Jun 01, 2009
7.472
7.782
7.465
7.753
13,507,528
+0.35(+4.73%)
May 29, 2009
7.386
7.434
7.249
7.403
10,382,520
+0.00(+0.00%)
May 28, 2009
7.438
7.448
7.228
7.403
14,216,825
+0.03(+0.37%)
May 27, 2009
7.530
7.616
7.372
7.376
18,018,022
-0.04(-0.51%)
May 26, 2009
7.160
7.496
7.139
7.413
12,805,490
+0.20(+2.81%)
May 22, 2009
7.043
7.304
6.950
7.211
15,517,699
+0.17(+2.44%)
May 21, 2009
7.170
7.218
6.964
7.039
9,029,422
-0.19(-2.57%)
May 20, 2009
7.274
7.530
7.197
7.225
15,870,251
+0.12(+1.64%)
May 19, 2009
7.149
7.221
6.933
7.108
15,169,488
+0.00(+0.00%)
May 18, 2009
6.964
7.111
6.957
7.108
10,228,265
+0.19(+2.73%)
May 15, 2009
6.847
6.978
6.748
6.919
13,030,143
+0.07(+1.00%)
May 14, 2009
6.816
6.950
6.796
6.851
16,846,218
+0.06(+0.91%)
May 13, 2009
6.930
6.960
6.761
6.789
14,321,298
-0.17(-2.47%)
May 12, 2009
7.311
7.311
6.871
6.960
22,262,000
-0.26(-3.61%)
May 11, 2009
7.266
7.438
7.190
7.221
16,790,530
-0.16(-2.18%)
May 08, 2009
7.678
7.678
7.218
7.383
27,339,040
-0.40(-5.12%)
May 07, 2009
7.994
8.059
7.616
7.781
18,149,548
-0.23(-2.91%)
May 06, 2009
7.935
8.079
7.815
8.014
14,306,330
+0.11(+1.35%)
May 05, 2009
8.131
8.151
7.805
7.908
19,301,674
-0.28(-3.42%)
May 04, 2009
8.234
8.265
7.846
8.187
15,472,311
+0.35(+4.44%)
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.