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
)
90.90
+1.65 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2012
6.104
6.182
6.054
6.094
21,044,226
+0.03(+0.49%)
Aug 30, 2012
6.094
6.143
6.005
6.064
18,841,128
-0.02(-0.32%)
Aug 29, 2012
6.104
6.172
6.054
6.084
16,405,213
-0.03(-0.48%)
Aug 27, 2012
6.182
6.192
6.035
6.113
13,473,646
-0.07(-1.11%)
Aug 24, 2012
6.113
6.192
5.956
6.182
19,441,304
+0.04(+0.72%)
Aug 23, 2012
6.172
6.182
6.047
6.138
18,528,240
-0.06(-1.03%)
Aug 22, 2012
6.319
6.359
6.143
6.202
26,538,194
-0.14(-2.17%)
Aug 21, 2012
6.349
6.506
6.290
6.339
24,948,544
-0.03(-0.46%)
Aug 20, 2012
6.418
6.476
6.280
6.368
16,327,615
-0.08(-1.22%)
Aug 17, 2012
6.486
6.565
6.388
6.447
15,244,359
-0.04(-0.61%)
Aug 16, 2012
6.427
6.545
6.388
6.486
16,140,203
+0.12(+1.85%)
Aug 15, 2012
6.437
6.467
6.300
6.368
35,214,116
-0.06(-0.92%)
Aug 14, 2012
6.643
6.653
6.344
6.427
28,047,130
-0.16(-2.46%)
Aug 13, 2012
6.633
6.653
6.476
6.589
16,303,961
-0.04(-0.67%)
Aug 10, 2012
6.624
6.722
6.525
6.633
22,423,146
-0.05(-0.73%)
Aug 09, 2012
6.692
6.790
6.575
6.682
20,922,260
-0.08(-1.16%)
Aug 08, 2012
6.624
6.810
6.516
6.761
32,456,536
+0.07(+1.03%)
Aug 07, 2012
6.575
6.849
6.545
6.692
43,880,352
+0.25(+3.81%)
Aug 06, 2012
6.270
6.516
6.202
6.447
27,410,274
+0.24(+3.79%)
Aug 03, 2012
6.202
6.329
6.123
6.211
22,902,256
+0.17(+2.76%)
Aug 02, 2012
6.074
6.182
5.956
6.045
17,968,462
-0.11(-1.75%)
Aug 01, 2012
6.192
6.300
6.054
6.153
23,842,960
+0.06(+0.97%)
Jul 31, 2012
6.104
6.378
6.064
6.094
52,557,812
+0.10(+1.64%)
Jul 30, 2012
6.084
6.123
5.897
5.996
28,059,324
-0.16(-2.63%)
Jul 27, 2012
5.927
6.182
5.878
6.157
24,408,656
+0.31(+5.37%)
Jul 26, 2012
5.809
5.966
5.780
5.843
23,005,112
+0.11(+1.97%)
Jul 25, 2012
5.603
5.819
5.603
5.731
28,167,262
+0.11(+2.01%)
Jul 24, 2012
5.574
5.652
5.456
5.618
32,900,230
+0.10(+1.87%)
Jul 23, 2012
5.603
5.691
5.466
5.515
43,023,456
-0.20(-3.52%)
Jul 20, 2012
5.868
6.015
5.691
5.716
45,333,196
+0.05(+0.87%)
Jul 19, 2012
5.789
5.897
5.652
5.667
24,118,382
-0.06(-1.11%)
Jul 18, 2012
5.593
5.848
5.574
5.731
25,390,112
+0.07(+1.21%)
Jul 17, 2012
5.907
5.966
5.632
5.662
36,195,476
-0.23(-3.83%)
Jul 16, 2012
5.976
5.986
5.740
5.888
28,011,554
-0.13(-2.12%)
Jul 13, 2012
6.015
6.123
5.927
6.015
26,174,606
+0.00(+0.00%)
Jul 12, 2012
6.025
6.064
5.829
6.015
39,278,328
-0.08(-1.29%)
Jul 11, 2012
6.084
6.133
5.902
6.094
33,995,288
+0.05(+0.81%)
Jul 10, 2012
6.310
6.359
5.947
6.045
37,066,500
-0.32(-5.08%)
Jul 09, 2012
6.584
6.692
6.295
6.368
20,220,706
-0.22(-3.35%)
Jul 06, 2012
6.575
6.624
6.427
6.589
23,138,452
-0.09(-1.39%)
Jul 05, 2012
6.712
6.781
6.535
6.682
22,332,766
-0.08(-1.16%)
Jul 03, 2012
6.457
6.800
6.447
6.761
47,286,180
+0.33(+5.19%)
Jul 02, 2012
6.604
6.692
6.329
6.427
52,115,648
+0.24(+3.80%)
Jun 29, 2012
5.986
6.202
5.956
6.192
32,868,472
+0.33(+5.70%)
Jun 28, 2012
5.525
5.868
5.495
5.858
35,200,052
+0.25(+4.37%)
Jun 27, 2012
5.525
5.632
5.456
5.613
14,100,109
+0.09(+1.60%)
Jun 26, 2012
5.505
5.583
5.417
5.525
18,006,432
+0.04(+0.72%)
Jun 25, 2012
5.554
5.623
5.446
5.485
20,173,744
-0.15(-2.61%)
Jun 22, 2012
5.574
5.642
5.426
5.632
34,125,608
+0.09(+1.68%)
Jun 21, 2012
5.809
5.858
5.505
5.539
52,212,472
-0.47(-7.76%)
Jun 20, 2012
6.005
6.084
5.888
6.005
30,794,340
+0.02(+0.33%)
Jun 19, 2012
5.907
6.035
5.868
5.986
23,073,186
+0.16(+2.69%)
Jun 18, 2012
5.701
5.888
5.701
5.829
19,748,226
+0.05(+0.85%)
Jun 15, 2012
5.662
5.789
5.583
5.780
28,080,122
+0.13(+2.35%)
Jun 14, 2012
5.740
5.780
5.544
5.647
33,220,082
-0.10(-1.71%)
Jun 13, 2012
5.799
5.878
5.701
5.745
31,799,570
-0.06(-1.10%)
Jun 12, 2012
5.613
5.829
5.613
5.809
21,688,674
+0.21(+3.77%)
Jun 11, 2012
5.858
5.927
5.593
5.598
21,871,660
-0.17(-2.98%)
Jun 08, 2012
5.544
5.789
5.534
5.770
19,385,352
+0.21(+3.70%)
Jun 07, 2012
5.760
5.780
5.534
5.564
33,810,392
-0.08(-1.39%)
Jun 06, 2012
5.564
5.701
5.534
5.642
35,751,016
+0.15(+2.77%)
Jun 05, 2012
5.309
5.544
5.289
5.490
31,852,992
+0.20(+3.80%)
Jun 04, 2012
5.368
5.456
5.201
5.289
19,060,966
-0.06(-1.10%)
Jun 01, 2012
5.593
5.642
5.299
5.348
30,910,846
-0.38(-6.68%)
May 31, 2012
5.878
5.878
5.632
5.731
31,293,944
-0.15(-2.50%)
May 30, 2012
5.927
5.937
5.780
5.878
25,701,894
-0.13(-2.12%)
May 29, 2012
5.927
6.035
5.907
6.005
21,390,920
+0.16(+2.68%)
May 25, 2012
5.652
5.897
5.642
5.848
21,582,278
+0.22(+3.83%)
May 24, 2012
5.642
5.721
5.564
5.632
22,613,450
-0.01(-0.17%)
May 23, 2012
5.525
5.691
5.485
5.642
26,103,596
+0.04(+0.70%)
May 22, 2012
5.701
5.731
5.525
5.603
25,880,118
-0.07(-1.21%)
May 21, 2012
5.544
5.701
5.525
5.672
27,722,722
+0.15(+2.76%)
May 18, 2012
5.888
5.897
5.485
5.520
34,265,008
-0.32(-5.46%)
May 17, 2012
6.045
6.133
5.799
5.839
33,314,294
-0.20(-3.25%)
May 16, 2012
5.996
6.408
5.907
6.035
55,083,056
+0.13(+2.16%)
May 15, 2012
6.054
6.064
5.848
5.907
44,989,048
-0.19(-3.06%)
May 14, 2012
6.094
6.153
5.986
6.094
31,034,346
-0.15(-2.36%)
May 11, 2012
6.123
6.290
6.104
6.241
18,795,178
+0.07(+1.11%)
May 10, 2012
6.329
6.349
6.094
6.172
25,862,518
-0.07(-1.10%)
May 09, 2012
6.015
6.319
5.927
6.241
37,398,640
+0.12(+1.92%)
May 08, 2012
6.310
6.310
5.976
6.123
36,533,744
-0.26(-4.00%)
May 07, 2012
6.476
6.624
6.280
6.378
37,289,320
-0.05(-0.76%)
May 04, 2012
6.525
6.761
6.427
6.427
35,181,928
+0.08(+1.24%)
May 03, 2012
6.781
6.839
6.300
6.349
35,183,384
-0.34(-5.13%)
May 02, 2012
6.525
6.741
6.525
6.692
28,709,304
+0.14(+2.10%)
May 01, 2012
6.447
6.702
6.398
6.555
30,129,394
+0.09(+1.37%)
Apr 30, 2012
6.447
6.555
6.388
6.467
19,497,742
+0.02(+0.30%)
Apr 27, 2012
6.525
6.555
6.368
6.447
23,653,124
-0.03(-0.45%)
Apr 26, 2012
6.378
6.550
6.378
6.476
24,522,316
+0.08(+1.23%)
Apr 25, 2012
6.516
6.565
6.280
6.398
31,736,028
+0.01(+0.15%)
Apr 24, 2012
6.535
6.614
6.378
6.388
29,063,218
-0.12(-1.81%)
Apr 23, 2012
6.427
6.624
6.339
6.506
36,591,944
-0.01(-0.15%)
Apr 20, 2012
6.673
6.712
6.516
6.516
51,133,504
-0.36(-5.21%)
Apr 19, 2012
6.938
7.173
6.830
6.874
31,728,336
-0.06(-0.92%)
Apr 18, 2012
7.026
7.095
6.908
6.938
29,366,312
-0.17(-2.35%)
Apr 17, 2012
7.016
7.188
6.957
7.104
40,821,564
+0.12(+1.76%)
Apr 16, 2012
6.918
7.065
6.820
6.982
57,387,404
+0.15(+2.23%)
Apr 13, 2012
6.938
6.967
6.800
6.830
99,173,176
-0.18(-2.59%)
Apr 12, 2012
7.144
7.409
6.977
7.011
58,690,460
-0.02(-0.28%)
Apr 11, 2012
7.095
7.291
7.016
7.031
23,038,024
+0.01(+0.21%)
Apr 10, 2012
7.183
7.281
6.898
7.016
23,573,454
-0.20(-2.72%)
Apr 09, 2012
7.301
7.330
7.193
7.212
17,709,504
-0.24(-3.16%)
Apr 05, 2012
7.507
7.634
7.438
7.448
20,528,830
-0.07(-0.91%)
Apr 04, 2012
7.605
7.654
7.310
7.517
52,993,096
-0.32(-4.13%)
Apr 03, 2012
7.880
7.938
7.772
7.840
26,964,848
-0.10(-1.30%)
Apr 02, 2012
8.017
8.095
7.811
7.943
27,863,398
+0.00(+0.00%)
Mar 30, 2012
8.370
8.380
7.929
7.943
51,919,332
-0.32(-3.86%)
Mar 29, 2012
8.449
8.596
8.252
8.262
46,754,376
-0.22(-2.55%)
Mar 28, 2012
8.351
8.586
8.294
8.478
35,799,084
+0.06(+0.76%)
Mar 27, 2012
8.174
8.488
8.154
8.414
40,195,024
+0.32(+3.94%)
Mar 26, 2012
8.262
8.282
7.958
8.095
36,260,172
-0.15(-1.79%)
Mar 23, 2012
8.331
8.449
8.095
8.243
48,728,852
-0.30(-3.56%)
Mar 22, 2012
8.566
8.606
8.321
8.547
33,986,288
-0.03(-0.34%)
Mar 21, 2012
8.576
8.812
8.547
8.576
31,363,928
+0.17(+1.98%)
Mar 20, 2012
8.419
8.468
8.292
8.409
18,523,018
-0.06(-0.70%)
Mar 19, 2012
8.596
8.635
8.449
8.468
26,719,656
-0.19(-2.15%)
Mar 16, 2012
8.704
8.723
8.508
8.655
33,712,448
-0.01(-0.11%)
Mar 15, 2012
8.468
8.719
8.302
8.665
35,316,648
+0.25(+2.91%)
Mar 14, 2012
8.517
8.684
8.360
8.419
34,620,500
+0.09(+1.06%)
Mar 13, 2012
8.086
8.341
8.046
8.331
31,782,282
+0.40(+5.07%)
Mar 12, 2012
8.105
8.145
7.860
7.929
20,266,280
-0.25(-3.00%)
Mar 09, 2012
8.007
8.203
7.968
8.174
26,038,852
+0.17(+2.08%)
Mar 08, 2012
7.978
8.086
7.860
8.007
19,153,178
+0.07(+0.87%)
Mar 07, 2012
7.889
8.095
7.693
7.938
32,668,410
+0.09(+1.12%)
Mar 06, 2012
7.816
7.889
7.634
7.850
38,205,712
-0.20(-2.44%)
Mar 05, 2012
8.400
8.429
8.017
8.046
30,742,588
-0.44(-5.15%)
Mar 02, 2012
8.576
8.743
8.449
8.483
25,260,294
-0.06(-0.75%)
Mar 01, 2012
8.429
8.674
8.370
8.547
34,368,144
+0.16(+1.87%)
Feb 29, 2012
8.900
8.930
8.351
8.390
49,269,544
-0.32(-3.72%)
Feb 28, 2012
8.635
8.988
8.606
8.714
73,227,744
+0.31(+3.74%)
Feb 27, 2012
8.194
8.625
8.154
8.400
60,999,996
+0.60(+7.67%)
Feb 24, 2012
7.742
7.919
7.703
7.801
17,626,654
+0.13(+1.66%)
Feb 23, 2012
7.880
7.880
7.595
7.674
32,222,292
-0.22(-2.74%)
Feb 22, 2012
8.056
8.086
7.860
7.889
19,751,612
-0.17(-2.07%)
Feb 21, 2012
8.272
8.302
8.007
8.056
19,126,304
-0.22(-2.61%)
Feb 17, 2012
8.282
8.419
8.184
8.272
19,281,702
-0.03(-0.35%)
Feb 16, 2012
8.223
8.341
8.145
8.302
19,106,686
+0.18(+2.17%)
Feb 15, 2012
8.243
8.390
8.115
8.125
34,082,504
-0.06(-0.72%)
Feb 14, 2012
7.772
8.203
7.772
8.184
41,927,064
+0.48(+6.24%)
Feb 13, 2012
7.870
7.870
7.556
7.703
25,267,220
-0.05(-0.70%)
Feb 10, 2012
7.938
7.958
7.654
7.757
26,691,874
-0.25(-3.12%)
Feb 09, 2012
8.046
8.046
7.840
8.007
27,958,088
-0.00(-0.06%)
Feb 08, 2012
7.791
8.076
7.742
8.012
42,917,548
+0.28(+3.68%)
Feb 07, 2012
7.585
7.772
7.556
7.728
20,631,792
+0.15(+1.94%)
Feb 06, 2012
7.556
7.732
7.536
7.580
33,251,372
-0.22(-2.83%)
Feb 03, 2012
7.732
7.821
7.595
7.801
15,469,195
+0.23(+2.98%)
Feb 02, 2012
7.585
7.664
7.536
7.575
21,056,012
+0.02(+0.26%)
Feb 01, 2012
7.595
7.693
7.458
7.556
27,412,582
+0.10(+1.38%)
Jan 31, 2012
7.458
7.536
7.379
7.453
22,242,882
+0.03(+0.46%)
Jan 30, 2012
7.203
7.448
7.153
7.418
22,166,858
+0.13(+1.75%)
Jan 27, 2012
7.330
7.477
7.203
7.291
29,677,690
-0.12(-1.59%)
Jan 26, 2012
7.624
7.654
7.310
7.409
43,048,592
-0.30(-3.94%)
Jan 25, 2012
7.850
7.889
7.639
7.713
31,539,058
-0.09(-1.13%)
Jan 24, 2012
7.703
7.821
7.620
7.801
29,795,670
+0.08(+1.08%)
Jan 23, 2012
7.644
7.909
7.624
7.718
33,810,664
+0.10(+1.35%)
Jan 20, 2012
7.683
7.831
7.536
7.615
39,420,932
-0.12(-1.52%)
Jan 19, 2012
7.585
7.791
7.536
7.732
44,761,764
+0.23(+3.01%)
Jan 18, 2012
7.114
7.605
7.075
7.507
49,844,400
+0.48(+6.84%)
Jan 17, 2012
7.163
7.242
7.006
7.026
31,238,418
-0.07(-0.97%)
Jan 13, 2012
7.085
7.153
6.957
7.095
29,783,136
-0.04(-0.55%)
Jan 12, 2012
7.085
7.183
6.987
7.134
30,597,944
+0.05(+0.69%)
Jan 11, 2012
7.134
7.153
7.009
7.085
20,596,118
-0.03(-0.41%)
Jan 10, 2012
7.261
7.301
7.075
7.114
27,180,534
-0.04(-0.55%)
Jan 09, 2012
7.095
7.203
6.987
7.153
29,239,710
+0.09(+1.25%)
Jan 06, 2012
7.036
7.183
6.918
7.065
33,637,924
+0.04(+0.56%)
Jan 05, 2012
6.830
7.193
6.771
7.026
54,490,404
+0.17(+2.43%)
Jan 04, 2012
6.575
6.918
6.476
6.859
43,848,404
+0.69(+11.13%)
Dec 30, 2011
6.153
6.251
6.128
6.172
15,550,825
+0.02(+0.32%)
Dec 29, 2011
6.064
6.182
6.025
6.153
14,139,106
+0.10(+1.62%)
Dec 28, 2011
6.143
6.211
5.947
6.054
19,734,718
-0.08(-1.28%)
Dec 27, 2011
6.231
6.280
6.084
6.133
13,707,268
-0.14(-2.27%)
Dec 23, 2011
6.368
6.418
6.133
6.275
23,941,856
+0.84(+15.43%)
Dec 21, 2011
5.780
5.789
5.417
5.436
27,034,548
-0.25(-4.32%)
Dec 20, 2011
5.485
5.711
5.475
5.682
19,343,016
+0.34(+6.34%)
Dec 19, 2011
5.593
5.632
5.338
5.343
32,209,730
-0.23(-4.14%)
Dec 16, 2011
5.485
5.593
5.407
5.574
23,539,146
+0.13(+2.34%)
Dec 15, 2011
5.426
5.475
5.377
5.446
17,502,906
+0.10(+1.83%)
Dec 14, 2011
5.534
5.623
5.211
5.348
37,698,804
-0.16(-2.85%)
Dec 13, 2011
5.691
5.839
5.466
5.505
20,900,772
-0.21(-3.61%)
Dec 12, 2011
5.613
5.736
5.525
5.711
20,377,882
-0.07(-1.19%)
Dec 09, 2011
5.731
5.878
5.682
5.780
24,444,344
+0.07(+1.20%)
Dec 08, 2011
5.858
5.986
5.672
5.711
33,200,744
-0.24(-3.96%)
Dec 07, 2011
5.515
5.966
5.456
5.947
32,111,502
+0.40(+7.26%)
Dec 06, 2011
5.642
5.662
5.397
5.544
32,315,960
-0.08(-1.40%)
Dec 05, 2011
5.760
5.780
5.574
5.623
26,515,456
-0.07(-1.21%)
Dec 02, 2011
5.878
5.897
5.574
5.691
27,862,428
-0.09(-1.53%)
Dec 01, 2011
5.848
5.868
5.642
5.780
22,557,504
-0.10(-1.67%)
Nov 30, 2011
5.750
5.907
5.662
5.878
20,085,188
+0.34(+6.21%)
Nov 29, 2011
5.525
5.642
5.456
5.534
21,213,388
+0.02(+0.36%)
Nov 28, 2011
5.642
5.750
5.446
5.515
22,692,714
+0.12(+2.18%)
Nov 25, 2011
5.554
5.750
5.358
5.397
18,612,280
-0.21(-3.68%)
Nov 23, 2011
5.917
5.927
5.564
5.603
40,482,216
-0.38(-6.39%)
Nov 22, 2011
5.947
6.241
5.897
5.986
38,827,544
+0.01(+0.16%)
Nov 21, 2011
5.966
6.045
5.750
5.976
42,184,968
-0.20(-3.18%)
Nov 18, 2011
6.241
6.408
6.035
6.172
44,450,848
-0.04(-0.63%)
Nov 17, 2011
6.781
6.869
6.162
6.211
97,902,656
-0.40(-6.08%)
Nov 16, 2011
5.348
6.712
5.348
6.614
73,452,424
+1.26(+23.44%)
Nov 15, 2011
5.211
5.603
5.157
5.358
42,699,424
+0.11(+2.06%)
Nov 14, 2011
5.299
5.328
5.122
5.250
23,381,480
-0.08(-1.47%)
Nov 11, 2011
5.161
5.338
5.161
5.328
19,657,140
+0.25(+4.83%)
Nov 10, 2011
5.397
5.446
4.965
5.083
54,084,232
-0.17(-3.18%)
Nov 09, 2011
5.613
5.613
5.230
5.250
37,424,028
-0.55(-9.48%)
Nov 08, 2011
5.780
5.848
5.642
5.799
23,606,170
+0.06(+1.03%)
Nov 07, 2011
5.701
5.799
5.583
5.740
25,294,752
-0.04(-0.68%)
Nov 04, 2011
5.564
5.839
5.475
5.780
21,208,374
+0.05(+0.86%)
Nov 03, 2011
5.407
5.760
5.260
5.731
33,110,142
+0.40(+7.55%)
Nov 02, 2011
5.299
5.426
5.240
5.328
23,001,532
+0.14(+2.65%)
Nov 01, 2011
5.289
5.358
5.191
5.191
30,776,710
-0.29(-5.37%)
Oct 31, 2011
5.662
5.682
5.466
5.485
24,150,128
-0.28(-4.93%)
Oct 28, 2011
5.574
5.789
5.544
5.770
22,228,936
+0.18(+3.16%)
Oct 27, 2011
5.593
5.652
5.385
5.593
54,878,964
+0.23(+4.30%)
Oct 26, 2011
5.426
5.505
5.112
5.363
51,059,096
-0.02(-0.46%)
Oct 25, 2011
5.505
5.534
5.377
5.387
27,038,730
-0.17(-3.00%)
Oct 24, 2011
5.348
5.574
5.348
5.554
35,110,084
+0.20(+3.66%)
Oct 21, 2011
5.564
5.740
5.299
5.358
40,053,700
-0.13(-2.33%)
Oct 20, 2011
5.417
5.534
5.269
5.485
23,886,952
+0.06(+1.09%)
Oct 19, 2011
5.632
5.736
5.407
5.426
28,068,512
-0.24(-4.16%)
Oct 18, 2011
5.358
5.691
5.299
5.662
31,959,752
+0.33(+6.16%)
Oct 17, 2011
5.525
5.574
5.309
5.333
30,203,138
-0.26(-4.65%)
Oct 14, 2011
5.485
5.593
5.338
5.593
31,919,318
+0.18(+3.26%)
Oct 13, 2011
5.014
5.475
5.004
5.417
38,276,828
+0.31(+6.15%)
Oct 12, 2011
5.181
5.201
5.083
5.103
26,074,430
+0.00(+0.00%)
Oct 11, 2011
5.063
5.191
5.019
5.103
24,277,788
+0.04(+0.78%)
Oct 10, 2011
5.112
5.181
4.995
5.063
27,468,826
+0.21(+4.24%)
Oct 07, 2011
4.847
4.936
4.749
4.857
30,249,694
-0.01(-0.20%)
Oct 06, 2011
4.818
4.906
4.681
4.867
36,668,568
+0.01(+0.20%)
Oct 05, 2011
4.416
4.887
4.278
4.857
54,152,120
+0.42(+9.51%)
Oct 04, 2011
4.121
4.435
3.896
4.435
58,698,492
+0.19(+4.39%)
Oct 03, 2011
4.867
4.936
4.239
4.249
57,778,976
-0.70(-14.09%)
Sep 30, 2011
5.338
5.397
4.916
4.946
64,744,240
-0.81(-14.14%)
Sep 29, 2011
6.015
6.084
5.505
5.760
51,035,168
-0.24(-4.01%)
Sep 28, 2011
6.378
6.378
5.986
6.000
35,546,824
-0.34(-5.34%)
Sep 27, 2011
6.555
6.614
6.290
6.339
32,685,998
-0.12(-1.82%)
Sep 26, 2011
6.555
6.565
6.251
6.457
32,273,610
-0.07(-1.05%)
Sep 23, 2011
6.280
6.643
6.182
6.525
34,819,052
+0.22(+3.42%)
Sep 22, 2011
6.162
6.368
6.104
6.310
47,220,728
-0.17(-2.65%)
Sep 21, 2011
6.751
6.810
6.476
6.481
49,730,096
-0.24(-3.58%)
Sep 20, 2011
6.790
6.957
6.712
6.722
33,373,918
-0.03(-0.44%)
Sep 19, 2011
6.839
7.104
6.673
6.751
58,316,764
-0.15(-2.13%)
Sep 16, 2011
6.957
7.026
6.810
6.898
70,014,584
-0.01(-0.14%)
Sep 15, 2011
7.212
7.281
6.771
6.908
61,859,272
-0.16(-2.22%)
Sep 14, 2011
6.820
7.212
6.800
7.065
69,739,512
+0.33(+4.96%)
Sep 13, 2011
6.751
6.820
6.633
6.732
52,159,584
+0.17(+2.62%)
Sep 12, 2011
6.182
6.584
6.162
6.560
47,597,192
+0.33(+5.28%)
Sep 09, 2011
6.074
6.584
6.074
6.231
55,203,540
+0.10(+1.68%)
Sep 08, 2011
5.917
6.506
5.888
6.128
64,204,128
+0.18(+3.05%)
Sep 07, 2011
5.711
5.956
5.711
5.947
33,284,504
+0.38(+6.88%)
Sep 06, 2011
5.181
5.593
5.181
5.564
24,562,126
+0.17(+3.09%)
Sep 02, 2011
5.495
5.515
5.348
5.397
23,169,360
-0.24(-4.18%)
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.