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
)
89.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2011
5.956
6.005
5.721
5.799
33,932,216
-0.04(-0.67%)
Aug 30, 2011
5.907
5.976
5.740
5.839
35,182,400
-0.19(-3.17%)
Aug 29, 2011
5.848
6.045
5.799
6.030
31,459,246
+0.48(+8.57%)
Aug 26, 2011
5.328
5.731
5.279
5.554
49,532,512
+0.27(+5.20%)
Aug 25, 2011
5.220
5.436
5.211
5.279
32,162,934
+0.08(+1.51%)
Aug 24, 2011
5.525
5.554
5.083
5.201
66,061,004
-0.35(-6.36%)
Aug 23, 2011
5.220
5.554
5.171
5.554
34,448,160
+0.39(+7.60%)
Aug 22, 2011
5.309
5.417
5.122
5.161
35,666,468
+0.01(+0.19%)
Aug 19, 2011
5.397
5.554
5.103
5.152
50,853,764
-0.38(-6.91%)
Aug 18, 2011
5.770
5.780
5.495
5.534
46,408,156
-0.46(-7.69%)
Aug 17, 2011
6.231
6.285
5.951
5.996
30,232,932
-0.18(-2.86%)
Aug 16, 2011
6.290
6.349
6.074
6.172
20,452,690
-0.19(-2.93%)
Aug 15, 2011
6.153
6.359
6.064
6.359
23,745,868
+0.29(+4.85%)
Aug 12, 2011
6.290
6.418
6.045
6.064
29,842,430
-0.19(-2.98%)
Aug 11, 2011
5.672
6.378
5.672
6.251
58,482,388
+0.64(+11.36%)
Aug 10, 2011
5.868
5.927
5.603
5.613
58,619,628
-0.46(-7.59%)
Aug 09, 2011
6.020
6.084
5.652
6.074
45,496,956
+0.47(+8.41%)
Aug 08, 2011
5.888
6.074
5.544
5.603
56,292,676
-0.59(-9.51%)
Aug 05, 2011
6.398
6.625
5.976
6.192
56,741,964
-0.09(-1.41%)
Aug 04, 2011
6.682
6.727
6.251
6.280
51,680,700
-0.58(-8.44%)
Aug 03, 2011
6.938
6.987
6.565
6.859
54,035,452
-0.05(-0.71%)
Aug 02, 2011
7.183
7.242
6.889
6.908
36,558,968
-0.36(-4.99%)
Aug 01, 2011
7.428
7.448
7.065
7.271
38,773,060
+0.04(+0.54%)
Jul 29, 2011
7.163
7.389
7.085
7.232
45,749,988
-0.05(-0.67%)
Jul 28, 2011
7.340
7.418
7.173
7.281
32,278,000
-0.01(-0.13%)
Jul 27, 2011
7.654
7.654
7.242
7.291
46,249,656
-0.42(-5.41%)
Jul 26, 2011
7.703
7.840
7.654
7.708
21,998,196
-0.03(-0.44%)
Jul 25, 2011
7.752
7.811
7.615
7.742
25,558,972
-0.20(-2.47%)
Jul 22, 2011
7.845
8.046
7.546
7.938
47,923,312
+0.44(+5.82%)
Jul 21, 2011
7.546
7.605
7.350
7.502
83,756,944
+0.04(+0.59%)
Jul 20, 2011
7.389
7.458
7.261
7.458
29,968,838
+0.08(+1.06%)
Jul 19, 2011
7.144
7.389
7.144
7.379
29,730,864
+0.28(+4.01%)
Jul 18, 2011
7.222
7.409
6.996
7.095
26,369,462
-0.18(-2.43%)
Jul 15, 2011
7.232
7.310
7.124
7.271
24,078,912
+0.12(+1.65%)
Jul 14, 2011
7.379
7.448
7.095
7.153
32,381,218
-0.20(-2.67%)
Jul 13, 2011
7.261
7.615
7.232
7.350
30,994,544
+0.18(+2.46%)
Jul 12, 2011
7.252
7.310
7.075
7.173
29,313,390
-0.18(-2.40%)
Jul 11, 2011
7.409
7.556
7.310
7.350
22,728,254
-0.19(-2.47%)
Jul 08, 2011
7.546
7.644
7.467
7.536
20,850,160
-0.14(-1.79%)
Jul 07, 2011
7.487
7.742
7.467
7.674
23,835,010
+0.26(+3.44%)
Jul 06, 2011
7.585
7.595
7.340
7.418
25,016,524
-0.22(-2.83%)
Jul 05, 2011
7.732
7.840
7.546
7.634
32,820,620
-0.05(-0.64%)
Jul 01, 2011
7.320
7.703
7.232
7.683
31,226,222
+0.34(+4.68%)
Jun 30, 2011
7.389
7.467
7.301
7.340
38,686,920
+0.01(+0.13%)
Jun 29, 2011
7.232
7.448
7.173
7.330
38,774,316
+0.12(+1.63%)
Jun 28, 2011
7.203
7.242
7.124
7.212
29,394,366
+0.01(+0.14%)
Jun 27, 2011
7.114
7.271
7.065
7.203
35,135,696
+0.13(+1.80%)
Jun 24, 2011
7.575
7.624
7.062
7.075
120,074,032
-1.20(-14.47%)
Jun 23, 2011
7.899
8.292
7.791
8.272
56,944,884
+0.26(+3.18%)
Jun 22, 2011
7.997
8.164
7.948
8.017
29,630,774
+0.03(+0.37%)
Jun 21, 2011
7.850
8.027
7.703
7.988
35,927,648
+0.23(+2.91%)
Jun 20, 2011
7.772
7.958
7.661
7.762
33,564,620
+0.08(+1.02%)
Jun 17, 2011
7.840
7.860
7.498
7.683
43,988,776
-0.03(-0.45%)
Jun 16, 2011
7.968
7.978
7.664
7.718
55,533,448
-0.20(-2.54%)
Jun 15, 2011
8.174
8.205
7.899
7.919
44,866,848
-0.32(-3.93%)
Jun 14, 2011
8.243
8.400
8.046
8.243
36,603,736
+0.11(+1.33%)
Jun 13, 2011
8.292
8.429
8.125
8.135
35,356,696
-0.15(-1.78%)
Jun 10, 2011
8.449
8.488
8.223
8.282
47,099,396
-0.05(-0.59%)
Jun 09, 2011
8.370
8.488
8.164
8.331
41,951,008
-0.01(-0.12%)
Jun 08, 2011
8.684
8.704
8.331
8.341
57,173,004
-0.44(-5.03%)
Jun 07, 2011
8.959
8.969
8.743
8.782
43,292,536
-0.09(-1.00%)
Jun 06, 2011
9.125
9.253
8.851
8.871
50,054,112
-0.12(-1.31%)
Jun 03, 2011
9.077
9.199
8.979
8.988
32,660,348
-0.45(-4.78%)
May 24, 2011
9.646
9.656
9.420
9.440
23,628,468
-0.09(-0.93%)
May 23, 2011
9.626
9.646
9.391
9.528
28,123,700
-0.28(-2.90%)
May 20, 2011
9.911
9.980
9.744
9.813
22,181,300
-0.17(-1.67%)
May 19, 2011
9.930
10.02
9.764
9.980
35,434,540
+0.11(+1.09%)
May 18, 2011
9.842
9.911
9.607
9.872
38,196,080
+0.12(+1.21%)
May 17, 2011
10.22
10.29
9.607
9.754
76,290,672
-0.60(-5.78%)
May 16, 2011
10.19
10.67
10.13
10.35
39,398,236
+0.15(+1.44%)
May 13, 2011
10.46
10.47
10.17
10.21
31,130,504
-0.26(-2.44%)
May 12, 2011
10.20
10.52
10.04
10.46
31,298,364
+0.25(+2.40%)
May 11, 2011
10.49
10.73
10.19
10.21
41,438,292
-0.22(-2.07%)
May 10, 2011
10.30
10.50
10.19
10.43
24,857,100
+0.17(+1.63%)
May 09, 2011
10.62
10.66
10.06
10.26
50,610,004
-0.40(-3.77%)
May 06, 2011
10.89
10.92
10.67
10.67
23,099,184
-0.04(-0.37%)
May 05, 2011
10.47
10.86
10.40
10.71
35,977,788
+0.17(+1.58%)
May 04, 2011
10.67
10.77
10.40
10.54
30,132,882
-0.16(-1.47%)
May 03, 2011
10.99
11.02
10.60
10.70
37,670,876
-0.33(-3.03%)
May 02, 2011
11.06
11.20
10.94
11.03
21,997,488
-0.08(-0.71%)
Apr 29, 2011
11.24
11.24
10.94
11.11
37,371,540
-0.16(-1.39%)
Apr 28, 2011
11.48
11.55
11.06
11.27
38,105,420
-0.31(-2.67%)
Apr 27, 2011
11.38
11.61
11.35
11.57
30,314,574
+0.18(+1.59%)
Apr 26, 2011
11.15
11.43
11.10
11.39
27,878,974
+0.27(+2.47%)
Apr 25, 2011
11.26
11.27
11.04
11.12
20,837,366
-0.19(-1.65%)
Apr 21, 2011
11.26
11.50
11.03
11.30
44,336,512
+0.13(+1.14%)
Apr 20, 2011
10.70
11.19
10.69
11.18
53,592,904
+0.85(+8.27%)
Apr 19, 2011
10.24
10.38
10.13
10.32
20,903,476
+0.10(+0.96%)
Apr 18, 2011
10.35
10.41
10.07
10.22
23,547,906
-0.32(-3.07%)
Apr 15, 2011
10.40
10.60
10.30
10.55
26,060,014
+0.10(+0.94%)
Apr 14, 2011
10.25
10.47
10.17
10.45
26,363,478
+0.03(+0.28%)
Apr 13, 2011
10.43
10.56
10.28
10.42
31,766,788
+0.09(+0.85%)
Apr 12, 2011
10.35
10.39
10.11
10.33
45,926,944
-0.21(-1.95%)
Apr 11, 2011
10.88
10.92
10.49
10.54
29,220,404
-0.32(-2.98%)
Apr 08, 2011
10.98
11.07
10.77
10.86
25,758,260
-0.07(-0.63%)
Apr 07, 2011
11.02
11.09
10.79
10.93
29,086,696
-0.10(-0.89%)
Apr 06, 2011
10.86
11.05
10.80
11.03
24,564,122
+0.22(+2.04%)
Apr 05, 2011
11.08
11.14
10.74
10.81
41,858,528
-0.17(-1.56%)
Apr 04, 2011
11.09
11.12
10.86
10.98
22,918,020
-0.11(-0.97%)
Apr 01, 2011
11.31
11.40
11.01
11.09
39,709,984
-0.17(-1.48%)
Mar 31, 2011
11.36
11.46
11.18
11.26
32,270,340
-0.11(-0.95%)
Mar 30, 2011
11.36
11.67
11.32
11.36
34,355,456
-0.18(-1.53%)
Mar 29, 2011
11.31
11.58
11.25
11.54
31,592,024
+0.21(+1.82%)
Mar 28, 2011
11.40
11.60
11.29
11.33
34,503,572
+0.00(+0.00%)
Mar 25, 2011
11.30
11.48
11.20
11.33
34,807,480
+0.05(+0.44%)
Mar 24, 2011
11.12
11.33
10.98
11.28
102,727,104
+0.87(+8.39%)
Mar 23, 2011
10.16
10.50
9.999
10.41
53,374,684
+0.26(+2.51%)
Mar 22, 2011
10.08
10.18
9.970
10.16
36,582,016
-0.01(-0.10%)
Mar 21, 2011
10.17
10.23
9.989
10.17
28,288,554
+0.28(+2.88%)
Mar 18, 2011
10.21
10.21
9.832
9.881
33,864,972
-0.14(-1.37%)
Mar 17, 2011
10.06
10.18
9.950
10.02
28,093,984
+0.15(+1.54%)
Mar 16, 2011
10.14
10.40
9.813
9.867
57,659,324
-0.37(-3.59%)
Mar 15, 2011
9.823
10.34
9.666
10.23
57,362,896
+0.07(+0.67%)
Mar 14, 2011
10.46
10.65
10.15
10.17
52,132,624
+0.12(+1.17%)
Mar 11, 2011
9.724
10.10
9.715
10.05
47,098,812
+0.31(+3.17%)
Mar 10, 2011
9.872
9.950
9.469
9.739
70,640,464
-0.39(-3.83%)
Mar 09, 2011
10.63
10.64
10.11
10.13
58,978,772
-0.56(-5.23%)
Mar 08, 2011
10.77
10.89
10.61
10.69
34,153,244
-0.14(-1.27%)
Mar 07, 2011
11.44
11.45
10.65
10.82
53,597,156
-0.60(-5.24%)
Mar 04, 2011
11.38
11.45
11.18
11.42
33,506,794
+0.07(+0.61%)
Mar 03, 2011
11.07
11.41
11.05
11.35
35,903,008
+0.47(+4.33%)
Mar 02, 2011
10.76
11.07
10.75
10.88
41,464,652
+0.13(+1.19%)
Mar 01, 2011
10.99
11.09
10.74
10.75
29,385,814
-0.17(-1.53%)
Feb 28, 2011
11.40
11.44
10.72
10.92
48,591,236
-0.30(-2.71%)
Feb 25, 2011
10.93
11.24
10.90
11.23
40,077,072
+0.52(+4.86%)
Feb 24, 2011
10.41
10.74
10.25
10.71
49,928,328
+0.35(+3.41%)
Feb 23, 2011
10.64
10.68
10.08
10.35
59,417,464
-0.36(-3.40%)
Feb 22, 2011
11.23
11.24
10.65
10.72
56,892,684
-0.77(-6.67%)
Feb 18, 2011
11.66
11.67
11.43
11.48
24,032,156
-0.10(-0.84%)
Feb 17, 2011
11.36
11.65
11.33
11.58
25,883,568
+0.17(+1.46%)
Feb 16, 2011
11.58
11.60
11.33
11.41
32,602,788
-0.04(-0.34%)
Feb 15, 2011
11.46
11.60
11.29
11.45
37,844,992
+0.02(+0.17%)
Feb 14, 2011
11.31
11.73
11.29
11.43
68,166,952
+0.32(+2.91%)
Feb 11, 2011
11.00
11.28
10.93
11.11
54,481,508
+0.01(+0.10%)
Feb 10, 2011
10.86
11.17
10.81
11.10
37,317,064
+0.05(+0.44%)
Feb 09, 2011
11.26
11.38
10.97
11.05
50,325,120
-0.18(-1.57%)
Feb 08, 2011
11.12
11.25
10.81
11.23
40,503,284
+0.15(+1.33%)
Feb 07, 2011
10.96
11.22
10.94
11.08
46,210,892
+0.24(+2.17%)
Feb 04, 2011
10.70
10.89
10.61
10.84
28,698,610
+0.15(+1.42%)
Feb 03, 2011
10.79
10.81
10.54
10.69
25,033,590
+0.00(+0.05%)
Feb 02, 2011
10.49
10.79
10.48
10.69
28,888,258
+0.08(+0.74%)
Feb 01, 2011
10.47
10.70
10.45
10.61
41,436,940
+0.26(+2.56%)
Jan 31, 2011
10.30
10.43
10.06
10.34
35,037,112
+0.17(+1.64%)
Jan 28, 2011
10.56
10.57
9.970
10.18
52,588,868
-0.22(-2.08%)
Jan 27, 2011
10.17
10.45
10.14
10.39
84,274,416
+0.63(+6.43%)
Jan 26, 2011
9.832
9.911
9.715
9.764
39,032,188
-0.02(-0.25%)
Jan 25, 2011
9.862
10.03
9.705
9.788
52,930,480
-0.07(-0.75%)
Jan 24, 2011
9.646
9.891
9.440
9.862
66,458,136
+0.21(+2.16%)
Jan 21, 2011
9.813
9.813
9.548
9.653
57,953,060
+0.23(+2.47%)
Jan 20, 2011
9.283
9.479
9.096
9.420
31,807,484
+0.23(+2.45%)
Jan 19, 2011
9.430
9.499
9.047
9.194
44,175,804
-0.28(-3.00%)
Jan 18, 2011
9.567
9.724
9.410
9.479
28,761,546
-0.05(-0.51%)
Jan 14, 2011
9.548
9.675
9.469
9.528
41,455,908
+0.08(+0.83%)
Jan 13, 2011
9.607
9.685
9.401
9.450
76,609,600
+0.28(+3.10%)
Jan 12, 2011
8.684
9.317
8.674
9.165
93,811,672
+0.61(+7.11%)
Jan 11, 2011
8.459
8.566
8.321
8.557
28,036,272
+0.17(+1.99%)
Jan 10, 2011
8.517
8.517
8.233
8.390
31,075,240
-0.09(-1.10%)
Jan 07, 2011
8.400
8.537
8.292
8.483
24,988,916
+0.06(+0.76%)
Jan 06, 2011
8.508
8.537
8.390
8.419
25,762,816
+0.04(+0.47%)
Jan 05, 2011
8.252
8.616
8.243
8.380
39,344,384
+0.10(+1.18%)
Jan 04, 2011
8.223
8.419
8.203
8.282
45,498,028
+0.16(+1.99%)
Jan 03, 2011
7.988
8.321
7.988
8.120
44,170,360
+0.25(+3.18%)
Dec 31, 2010
7.762
7.889
7.693
7.870
15,897,520
+0.12(+1.52%)
Dec 30, 2010
7.566
7.772
7.536
7.752
13,291,465
+0.15(+1.94%)
Dec 29, 2010
7.634
7.674
7.507
7.605
14,144,610
-0.01(-0.13%)
Dec 28, 2010
7.664
7.703
7.507
7.615
15,458,570
-0.05(-0.64%)
Dec 27, 2010
7.732
7.752
7.605
7.664
15,375,526
-0.13(-1.64%)
Dec 23, 2010
7.929
7.948
7.762
7.791
36,447,508
-0.33(-4.11%)
Dec 22, 2010
8.017
8.145
7.938
8.125
43,810,436
+0.14(+1.72%)
Dec 21, 2010
8.046
8.135
7.938
7.988
30,674,268
+0.02(+0.31%)
Dec 20, 2010
8.135
8.208
7.948
7.963
24,725,698
-0.09(-1.16%)
Dec 17, 2010
7.909
8.066
7.850
8.056
43,333,528
+0.16(+1.99%)
Dec 16, 2010
7.811
7.948
7.732
7.899
19,694,176
+0.13(+1.64%)
Dec 15, 2010
7.850
7.953
7.732
7.772
20,655,784
-0.14(-1.80%)
Dec 14, 2010
7.997
8.037
7.850
7.914
26,458,226
-0.07(-0.92%)
Dec 13, 2010
8.223
8.223
7.988
7.988
28,618,698
-0.11(-1.33%)
Dec 10, 2010
8.046
8.164
7.919
8.095
31,686,232
+0.06(+0.73%)
Dec 09, 2010
8.174
8.174
7.948
8.037
30,631,140
+0.25(+3.15%)
Dec 08, 2010
7.742
7.801
7.575
7.791
26,572,884
+0.02(+0.25%)
Dec 07, 2010
7.968
8.135
7.732
7.772
37,141,808
-0.03(-0.44%)
Dec 06, 2010
7.723
7.889
7.654
7.806
26,913,554
+0.04(+0.45%)
Dec 03, 2010
7.654
7.831
7.595
7.771
30,342,572
+0.01(+0.11%)
Dec 02, 2010
7.301
7.762
7.281
7.762
48,263,300
+0.51(+7.04%)
Dec 01, 2010
7.310
7.384
7.183
7.252
29,352,916
+0.12(+1.66%)
Nov 30, 2010
7.330
7.359
7.095
7.133
29,656,928
-0.30(-3.99%)
Nov 29, 2010
7.428
7.487
7.340
7.429
18,743,794
-0.06(-0.77%)
Nov 26, 2010
7.497
7.536
7.409
7.487
10,375,797
-0.12(-1.55%)
Nov 24, 2010
7.340
7.605
7.605
7.605
55,485,356
+0.32(+4.45%)
Nov 23, 2010
7.075
7.379
7.046
7.281
37,593,100
+0.10(+1.35%)
Nov 22, 2010
7.310
7.360
7.095
7.184
23,317,992
-0.07(-0.93%)
Nov 19, 2010
7.134
7.404
7.124
7.252
31,902,270
+0.10(+1.41%)
Nov 18, 2010
7.134
7.193
7.055
7.151
32,430,424
+0.18(+2.64%)
Nov 17, 2010
7.114
7.183
6.957
6.967
30,429,518
-0.12(-1.66%)
Nov 16, 2010
7.222
7.271
6.996
7.085
38,193,024
-0.20(-2.70%)
Nov 15, 2010
7.507
7.517
7.281
7.281
35,722,596
-0.29(-3.89%)
Nov 12, 2010
7.654
7.713
7.320
7.575
39,350,908
-0.13(-1.66%)
Nov 11, 2010
7.624
7.742
7.556
7.703
33,917,928
-0.02(-0.27%)
Nov 10, 2010
7.772
7.840
7.605
7.724
41,556,800
-0.03(-0.37%)
Nov 09, 2010
8.145
8.164
7.683
7.752
49,880,024
-0.33(-4.13%)
Nov 08, 2010
8.459
8.478
8.066
8.086
47,913,452
-0.41(-4.79%)
Nov 05, 2010
8.409
8.616
8.311
8.493
25,204,784
+0.09(+1.11%)
Nov 04, 2010
8.311
8.517
8.292
8.400
45,595,036
+0.46(+5.81%)
Nov 03, 2010
7.978
7.988
7.781
7.938
25,499,286
-0.02(-0.25%)
Nov 02, 2010
8.056
8.066
7.899
7.958
19,903,700
-0.03(-0.37%)
Nov 01, 2010
8.135
8.145
7.899
7.988
33,194,652
-0.11(-1.39%)
Oct 29, 2010
8.046
8.115
7.968
8.100
88,200,488
+0.31(+3.97%)
Oct 28, 2010
7.850
7.860
7.634
7.791
20,404,946
-0.03(-0.38%)
Oct 27, 2010
7.536
7.831
7.517
7.821
22,490,288
+0.16(+2.05%)
Oct 25, 2010
7.556
7.732
7.556
7.664
17,086,598
+0.12(+1.56%)
Oct 22, 2010
7.389
7.566
7.369
7.546
15,720,116
+0.19(+2.53%)
Oct 21, 2010
7.566
7.605
7.360
7.360
20,511,132
-0.19(-2.47%)
Oct 20, 2010
7.232
7.615
7.203
7.546
40,492,996
+0.38(+5.34%)
Oct 19, 2010
7.291
7.390
7.134
7.163
29,153,954
-0.23(-3.17%)
Oct 18, 2010
7.477
7.497
7.360
7.398
16,985,584
-0.07(-0.93%)
Oct 15, 2010
7.556
7.566
7.360
7.467
24,282,594
+0.02(+0.26%)
Oct 14, 2010
7.507
7.595
7.360
7.448
26,236,636
-0.06(-0.78%)
Oct 13, 2010
7.742
7.752
7.507
7.507
42,297,472
-0.10(-1.29%)
Oct 12, 2010
7.487
7.723
7.438
7.605
38,303,384
+0.08(+1.04%)
Oct 11, 2010
7.517
7.752
7.418
7.526
48,392,300
+0.08(+1.05%)
Oct 08, 2010
7.065
7.497
7.065
7.448
88,348,360
+0.47(+6.75%)
Oct 07, 2010
6.898
6.977
6.820
6.977
44,778,828
+0.16(+2.30%)
Oct 06, 2010
6.820
6.830
6.633
6.820
34,177,180
+0.02(+0.29%)
Oct 05, 2010
7.016
7.016
6.790
6.800
61,620,012
-0.06(-0.86%)
Oct 04, 2010
7.114
7.134
6.839
6.859
36,525,248
-0.29(-4.12%)
Oct 01, 2010
7.144
7.203
7.055
7.153
27,324,592
+0.08(+1.11%)
Sep 30, 2010
7.261
7.350
6.987
7.075
33,124,144
-0.08(-1.10%)
Sep 29, 2010
7.016
7.409
7.011
7.153
42,825,828
+0.14(+1.97%)
Sep 28, 2010
6.957
7.065
6.879
7.015
27,338,826
+0.12(+1.69%)
Sep 27, 2010
7.036
7.065
6.879
6.898
30,590,648
-0.17(-2.35%)
Sep 24, 2010
6.741
7.090
6.732
7.064
45,424,392
+0.52(+7.93%)
Sep 23, 2010
6.486
6.771
6.467
6.545
30,538,830
-0.05(-0.74%)
Sep 22, 2010
6.732
6.751
6.545
6.594
30,908,718
-0.16(-2.34%)
Sep 21, 2010
6.810
6.918
6.722
6.752
31,919,174
-0.06(-0.85%)
Sep 20, 2010
6.673
6.849
6.633
6.810
33,425,270
+0.18(+2.66%)
Sep 17, 2010
6.947
7.016
6.594
6.633
58,965,548
-0.18(-2.59%)
Sep 15, 2010
6.889
6.908
6.722
6.810
60,963,276
-0.32(-4.54%)
Sep 14, 2010
6.918
7.242
6.821
7.134
49,895,272
+0.21(+3.11%)
Sep 13, 2010
6.535
6.987
6.525
6.919
46,522,476
+0.53(+8.31%)
Sep 10, 2010
6.653
6.673
6.378
6.388
33,523,106
-0.28(-4.26%)
Sep 09, 2010
6.604
6.736
6.555
6.673
27,986,296
+0.20(+3.03%)
Sep 08, 2010
6.653
6.673
6.398
6.476
28,511,342
-0.14(-2.16%)
Sep 07, 2010
6.869
6.869
6.584
6.619
27,525,318
-0.30(-4.31%)
Sep 03, 2010
6.820
6.957
6.687
6.917
23,339,168
+0.21(+3.21%)
Sep 02, 2010
6.604
6.732
6.575
6.702
23,344,218
+0.10(+1.49%)
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.