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
Applied Materials
(NQ:
AMAT
)
214.03
-3.46 (-1.59%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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, 2012
9.908
9.999
9.883
9.908
10,221,042
-0.03(-0.33%)
Apr 27, 2012
9.866
9.957
9.817
9.941
13,032,926
+0.07(+0.75%)
Apr 26, 2012
9.643
9.924
9.627
9.866
14,470,085
+0.25(+2.62%)
Apr 25, 2012
9.552
9.660
9.527
9.614
10,711,950
+0.12(+1.26%)
Apr 24, 2012
9.577
9.627
9.470
9.494
13,140,253
-0.07(-0.78%)
Apr 23, 2012
9.594
9.610
9.486
9.569
15,146,990
-0.16(-1.61%)
Apr 20, 2012
9.842
9.908
9.726
9.726
12,247,393
-0.08(-0.80%)
Apr 19, 2012
9.792
9.957
9.767
9.804
11,868,932
+0.01(+0.13%)
Apr 18, 2012
9.899
9.899
9.759
9.792
13,325,546
-0.15(-1.50%)
Apr 17, 2012
9.842
10.02
9.825
9.941
12,569,827
+0.14(+1.43%)
Apr 16, 2012
9.784
9.858
9.676
9.800
11,970,560
+0.05(+0.51%)
Apr 13, 2012
9.908
9.982
9.742
9.751
10,912,232
-0.22(-2.20%)
Apr 12, 2012
9.850
10.04
9.800
9.970
10,258,233
+0.12(+1.26%)
Apr 11, 2012
9.775
9.916
9.751
9.846
12,344,245
+0.14(+1.40%)
Apr 10, 2012
9.751
9.866
9.660
9.709
16,776,463
-0.09(-0.93%)
Apr 09, 2012
9.800
9.866
9.742
9.800
16,125,843
-0.14(-1.41%)
Apr 05, 2012
9.949
10.05
9.916
9.941
14,350,098
-0.02(-0.25%)
Apr 04, 2012
9.999
10.10
9.916
9.965
19,189,136
-0.15(-1.47%)
Apr 03, 2012
10.25
10.35
10.10
10.11
18,441,750
-0.21(-2.08%)
Apr 02, 2012
10.29
10.37
10.21
10.33
15,104,141
+0.05(+0.44%)
Mar 30, 2012
10.40
10.40
10.25
10.28
13,660,184
-0.03(-0.28%)
Mar 29, 2012
10.21
10.32
10.14
10.31
15,455,287
+0.02(+0.16%)
Mar 28, 2012
10.55
10.58
10.16
10.30
26,975,602
-0.30(-2.81%)
Mar 27, 2012
10.70
10.73
10.59
10.59
16,352,695
-0.12(-1.08%)
Mar 26, 2012
10.58
10.74
10.56
10.71
15,467,978
+0.22(+2.13%)
Mar 23, 2012
10.45
10.52
10.36
10.49
13,721,704
+0.03(+0.32%)
Mar 22, 2012
10.47
10.50
10.30
10.45
18,043,932
-0.06(-0.55%)
Mar 21, 2012
10.49
10.65
10.45
10.51
11,795,846
+0.01(+0.08%)
Mar 20, 2012
10.53
10.61
10.47
10.50
14,893,319
-0.10(-0.93%)
Mar 19, 2012
10.58
10.69
10.53
10.60
11,334,369
+0.01(+0.08%)
Mar 16, 2012
10.54
10.68
10.50
10.59
20,451,794
+0.02(+0.23%)
Mar 15, 2012
10.40
10.64
10.40
10.57
14,497,162
+0.21(+1.99%)
Mar 14, 2012
10.34
10.46
10.32
10.36
16,327,562
+0.03(+0.32%)
Mar 13, 2012
10.32
10.39
10.24
10.33
18,112,834
+0.10(+1.01%)
Mar 12, 2012
10.21
10.26
10.11
10.23
12,441,319
+0.00(+0.04%)
Mar 09, 2012
10.06
10.25
9.999
10.22
13,007,533
+0.15(+1.52%)
Mar 08, 2012
10.07
10.16
9.982
10.07
18,855,462
+0.07(+0.70%)
Mar 07, 2012
9.941
10.10
9.932
9.999
18,005,740
+0.08(+0.79%)
Mar 06, 2012
9.858
10.08
9.858
9.920
23,297,762
-0.02(-0.21%)
Mar 05, 2012
10.04
10.06
9.850
9.941
22,674,398
-0.16(-1.56%)
Mar 02, 2012
10.10
10.25
10.02
10.10
26,551,762
-0.02(-0.16%)
Mar 01, 2012
10.16
10.22
10.05
10.11
18,530,246
-0.01(-0.08%)
Feb 29, 2012
10.36
10.38
10.09
10.12
26,782,432
-0.26(-2.47%)
Feb 28, 2012
10.34
10.52
10.31
10.38
18,967,566
+0.02(+0.24%)
Feb 27, 2012
10.37
10.51
10.31
10.35
19,055,838
-0.08(-0.79%)
Feb 24, 2012
10.52
10.60
10.41
10.44
12,412,451
-0.09(-0.86%)
Feb 23, 2012
10.65
10.68
10.35
10.53
21,703,496
-0.13(-1.24%)
Feb 22, 2012
10.49
10.69
10.49
10.66
27,378,848
+0.16(+1.49%)
Feb 21, 2012
10.75
10.76
10.41
10.50
25,948,284
-0.17(-1.55%)
Feb 17, 2012
11.38
11.45
10.65
10.67
41,336,968
-0.18(-1.67%)
Feb 16, 2012
10.63
10.86
10.61
10.85
17,159,046
+0.25(+2.40%)
Feb 15, 2012
10.59
10.76
10.54
10.59
13,758,671
+0.02(+0.23%)
Feb 14, 2012
10.63
10.67
10.42
10.57
18,130,512
-0.05(-0.46%)
Feb 13, 2012
10.71
10.78
10.51
10.62
12,081,199
-0.02(-0.15%)
Feb 10, 2012
10.65
10.76
10.57
10.63
12,715,191
-0.13(-1.22%)
Feb 09, 2012
10.68
10.78
10.61
10.77
13,909,625
+0.09(+0.85%)
Feb 08, 2012
10.44
10.75
10.44
10.68
21,782,400
+0.21(+2.04%)
Feb 07, 2012
10.37
10.51
10.31
10.46
10,696,313
+0.11(+1.03%)
Feb 06, 2012
10.46
10.47
10.22
10.36
17,471,892
-0.15(-1.41%)
Feb 03, 2012
10.52
10.59
10.44
10.50
13,452,255
+0.12(+1.19%)
Feb 02, 2012
10.31
10.47
10.31
10.38
13,654,888
+0.06(+0.56%)
Feb 01, 2012
10.22
10.39
10.14
10.32
17,883,098
+0.24(+2.40%)
Jan 31, 2012
10.00
10.13
9.945
10.08
18,304,450
+0.18(+1.78%)
Jan 30, 2012
9.929
9.978
9.838
9.904
19,378,736
-0.14(-1.39%)
Jan 27, 2012
10.18
10.28
10.00
10.04
23,120,076
-0.14(-1.37%)
Jan 26, 2012
10.21
10.38
10.09
10.18
17,984,816
+0.03(+0.32%)
Jan 25, 2012
10.12
10.22
10.00
10.15
13,077,144
+0.05(+0.45%)
Jan 24, 2012
10.04
10.19
9.953
10.11
10,128,248
+0.07(+0.70%)
Jan 23, 2012
10.21
10.24
9.949
10.04
22,895,418
-0.21(-2.00%)
Jan 20, 2012
10.18
10.31
10.11
10.24
24,004,962
+0.13(+1.30%)
Jan 19, 2012
10.01
10.20
9.978
10.11
18,815,690
+0.16(+1.57%)
Jan 18, 2012
9.764
10.00
9.723
9.953
24,683,932
+0.28(+2.93%)
Jan 17, 2012
9.690
9.781
9.633
9.670
29,145,392
+0.23(+2.39%)
Jan 13, 2012
9.649
9.666
9.403
9.444
17,554,840
-0.25(-2.54%)
Jan 12, 2012
9.699
9.732
9.551
9.691
15,303,469
+0.07(+0.77%)
Jan 11, 2012
9.526
9.756
9.477
9.617
17,879,380
+0.09(+0.95%)
Jan 10, 2012
9.420
9.617
9.395
9.526
30,712,710
+0.21(+2.29%)
Jan 09, 2012
9.099
9.337
9.050
9.313
27,139,286
+0.27(+3.00%)
Jan 06, 2012
8.910
9.058
8.812
9.042
19,699,940
+0.15(+1.66%)
Jan 05, 2012
8.804
8.902
8.738
8.894
17,038,578
+0.06(+0.65%)
Jan 04, 2012
8.795
8.836
8.713
8.836
12,872,796
+0.04(+0.47%)
Dec 30, 2011
8.874
8.902
8.787
8.795
7,950,556
+0.02(+0.28%)
Dec 29, 2011
8.787
8.861
8.722
8.771
9,854,462
+0.05(+0.61%)
Dec 28, 2011
8.919
8.951
8.697
8.717
11,605,566
-0.18(-1.99%)
Dec 27, 2011
8.836
8.993
8.828
8.894
10,828,860
+0.01(+0.09%)
Dec 23, 2011
8.656
8.886
8.648
8.886
15,267,316
+0.51(+6.08%)
Dec 21, 2011
8.557
8.582
8.352
8.377
28,523,480
-0.18(-2.06%)
Dec 20, 2011
8.467
8.730
8.467
8.553
31,938,944
+0.23(+2.81%)
Dec 19, 2011
8.483
8.623
8.307
8.319
14,391,722
-0.16(-1.94%)
Dec 16, 2011
8.450
8.631
8.405
8.483
21,457,946
+0.11(+1.37%)
Dec 15, 2011
8.623
8.639
8.356
8.368
21,103,096
-0.11(-1.36%)
Dec 14, 2011
8.615
8.648
8.475
8.483
18,147,026
-0.14(-1.62%)
Dec 13, 2011
8.680
8.754
8.565
8.623
32,552,132
-0.02(-0.19%)
Dec 12, 2011
9.050
9.066
8.598
8.639
26,489,524
-0.56(-6.07%)
Dec 09, 2011
8.976
9.264
8.869
9.198
14,585,355
+0.24(+2.66%)
Dec 08, 2011
9.198
9.272
8.951
8.960
17,342,884
-0.28(-3.02%)
Dec 07, 2011
9.132
9.313
8.984
9.239
20,644,800
+0.13(+1.44%)
Dec 06, 2011
9.083
9.173
9.025
9.107
14,291,392
+0.08(+0.91%)
Dec 05, 2011
9.042
9.099
8.919
9.025
16,681,835
+0.13(+1.48%)
Dec 02, 2011
8.951
9.095
8.869
8.894
18,429,622
+0.05(+0.56%)
Dec 01, 2011
8.812
8.902
8.676
8.845
17,595,558
-0.01(-0.09%)
Nov 30, 2011
8.623
8.869
8.574
8.853
29,516,608
+0.44(+5.17%)
Nov 29, 2011
8.565
8.590
8.385
8.418
21,616,854
-0.12(-1.44%)
Nov 28, 2011
8.607
8.713
8.459
8.541
21,328,414
+0.20(+2.36%)
Nov 25, 2011
8.393
8.565
8.344
8.344
10,340,999
-0.04(-0.49%)
Nov 23, 2011
8.607
8.615
8.352
8.385
22,199,374
-0.30(-3.41%)
Nov 22, 2011
8.894
8.984
8.635
8.680
23,448,752
-0.26(-2.94%)
Nov 21, 2011
9.058
9.116
8.869
8.943
20,602,896
-0.21(-2.33%)
Nov 18, 2011
9.352
9.393
9.075
9.157
19,854,468
-0.24(-2.60%)
Nov 17, 2011
9.809
9.907
9.230
9.401
35,538,684
-0.77(-7.54%)
Nov 16, 2011
10.11
10.40
10.09
10.17
19,994,720
-0.14(-1.34%)
Nov 15, 2011
10.02
10.38
9.980
10.31
14,381,672
+0.08(+0.80%)
Nov 14, 2011
10.34
10.44
10.14
10.22
12,762,604
-0.15(-1.49%)
Nov 11, 2011
10.13
10.44
10.05
10.38
14,999,015
+0.39(+3.92%)
Nov 10, 2011
9.997
10.10
9.842
9.988
14,157,950
+0.09(+0.91%)
Nov 09, 2011
10.11
10.11
9.866
9.899
20,719,856
-0.41(-3.96%)
Nov 08, 2011
10.19
10.31
10.11
10.31
14,538,348
+0.19(+1.89%)
Nov 07, 2011
10.08
10.15
9.940
10.11
13,163,134
-0.01(-0.12%)
Nov 04, 2011
10.04
10.22
9.915
10.13
11,564,726
+0.05(+0.49%)
Nov 03, 2011
9.882
10.13
9.703
10.08
16,376,618
+0.26(+2.66%)
Nov 02, 2011
9.785
9.899
9.703
9.817
15,440,604
+0.10(+1.01%)
Nov 01, 2011
9.793
9.878
9.687
9.719
19,704,202
-0.33(-3.25%)
Oct 31, 2011
10.19
10.29
10.05
10.05
16,798,506
-0.24(-2.38%)
Oct 28, 2011
10.17
10.29
10.03
10.29
14,969,178
+0.07(+0.64%)
Oct 27, 2011
9.817
10.27
9.817
10.22
22,327,572
+0.57(+5.91%)
Oct 26, 2011
9.695
9.785
9.467
9.654
15,375,330
+0.07(+0.68%)
Oct 25, 2011
9.573
9.785
9.573
9.589
14,471,830
-0.14(-1.43%)
Oct 24, 2011
9.597
9.776
9.569
9.728
14,147,755
+0.20(+2.05%)
Oct 21, 2011
9.312
9.654
9.312
9.532
19,070,276
+0.29(+3.18%)
Oct 20, 2011
9.328
9.352
8.977
9.238
15,608,572
-0.12(-1.31%)
Oct 19, 2011
9.516
9.573
9.328
9.361
13,434,356
-0.15(-1.54%)
Oct 18, 2011
9.434
9.540
9.189
9.507
21,807,176
+0.22(+2.37%)
Oct 17, 2011
9.401
9.422
9.238
9.287
20,754,150
-0.17(-1.81%)
Oct 14, 2011
9.524
9.524
9.263
9.458
16,901,204
+0.02(+0.17%)
Oct 13, 2011
9.198
9.481
9.140
9.442
22,106,076
+0.23(+2.48%)
Oct 12, 2011
9.043
9.295
9.018
9.214
20,476,740
+0.26(+2.91%)
Oct 11, 2011
8.969
9.034
8.863
8.953
14,658,987
-0.02(-0.27%)
Oct 10, 2011
8.896
9.055
8.839
8.977
16,161,632
+0.24(+2.80%)
Oct 07, 2011
8.822
8.928
8.643
8.733
19,857,274
-0.03(-0.37%)
Oct 06, 2011
8.765
8.822
8.521
8.765
22,543,670
+0.13(+1.56%)
Oct 05, 2011
8.366
8.643
8.219
8.631
20,486,588
+0.26(+3.07%)
Oct 04, 2011
7.909
8.374
7.909
8.374
28,654,824
+0.34(+4.26%)
Oct 03, 2011
8.374
8.496
8.032
8.032
30,049,836
-0.41(-4.88%)
Sep 30, 2011
8.594
8.692
8.439
8.443
22,185,596
-0.22(-2.50%)
Sep 29, 2011
8.790
8.814
8.480
8.659
31,054,176
+0.01(+0.14%)
Sep 28, 2011
8.855
8.912
8.602
8.647
23,376,174
-0.15(-1.71%)
Sep 27, 2011
8.627
9.059
8.562
8.798
30,933,980
+0.33(+3.95%)
Sep 26, 2011
8.684
8.708
8.317
8.464
30,738,374
-0.17(-1.98%)
Sep 23, 2011
8.366
8.790
8.309
8.635
21,071,596
+0.19(+2.22%)
Sep 22, 2011
8.684
8.696
8.325
8.447
31,308,164
-0.40(-4.52%)
Sep 21, 2011
9.092
9.173
8.847
8.847
21,621,954
-0.23(-2.52%)
Sep 20, 2011
9.140
9.352
9.047
9.075
16,140,371
-0.08(-0.89%)
Sep 19, 2011
9.132
9.214
9.051
9.157
16,771,676
-0.28(-2.94%)
Sep 16, 2011
9.532
9.613
9.377
9.434
20,987,288
-0.08(-0.86%)
Sep 15, 2011
9.475
9.548
9.344
9.516
25,370,906
+0.35(+3.78%)
Sep 14, 2011
9.026
9.279
8.977
9.169
30,094,128
+0.18(+2.04%)
Sep 13, 2011
8.912
9.026
8.888
8.986
27,246,770
+0.13(+1.47%)
Sep 12, 2011
8.676
8.863
8.659
8.855
21,394,726
+0.11(+1.26%)
Sep 09, 2011
8.717
9.059
8.700
8.745
22,638,114
-0.10(-1.15%)
Sep 08, 2011
8.986
9.165
8.831
8.847
20,946,698
-0.20(-2.16%)
Sep 07, 2011
8.863
9.043
8.855
9.043
23,202,800
+0.34(+3.94%)
Sep 06, 2011
8.627
8.733
8.562
8.700
20,595,178
-0.14(-1.57%)
Sep 02, 2011
8.880
8.937
8.806
8.839
14,705,983
-0.18(-1.99%)
Sep 01, 2011
9.279
9.320
9.018
9.018
15,078,435
-0.21(-2.30%)
Aug 31, 2011
9.393
9.483
9.191
9.230
18,135,976
-0.08(-0.88%)
Aug 30, 2011
9.214
9.377
9.157
9.312
17,670,466
+0.03(+0.31%)
Aug 29, 2011
9.059
9.304
9.043
9.283
13,509,037
+0.33(+3.69%)
Aug 26, 2011
8.702
8.961
8.597
8.953
18,626,548
+0.20(+2.31%)
Aug 25, 2011
8.775
8.977
8.742
8.751
26,586,462
-0.45(-4.84%)
Aug 24, 2011
9.220
9.261
8.961
9.196
20,441,982
-0.06(-0.70%)
Aug 23, 2011
8.751
9.261
8.742
9.261
19,933,762
+0.47(+5.34%)
Aug 22, 2011
8.912
9.006
8.751
8.791
16,654,815
+0.03(+0.37%)
Aug 19, 2011
8.799
9.050
8.742
8.759
19,910,006
-0.14(-1.55%)
Aug 18, 2011
9.131
9.147
8.807
8.896
22,057,070
-0.51(-5.42%)
Aug 17, 2011
9.479
9.673
9.305
9.406
13,189,382
-0.05(-0.51%)
Aug 16, 2011
9.495
9.605
9.325
9.455
16,482,487
-0.15(-1.60%)
Aug 15, 2011
9.414
9.609
9.374
9.609
13,527,241
+0.22(+2.33%)
Aug 12, 2011
9.511
9.673
9.337
9.390
20,347,542
-0.10(-1.02%)
Aug 11, 2011
9.155
9.609
9.091
9.487
37,092,620
+0.38(+4.18%)
Aug 10, 2011
9.123
9.374
8.977
9.107
42,782,616
-0.15(-1.66%)
Aug 09, 2011
9.152
9.277
8.783
9.261
42,327,764
+0.28(+3.16%)
Aug 08, 2011
9.010
9.309
8.912
8.977
43,133,552
-0.28(-3.06%)
Aug 05, 2011
9.422
9.657
8.985
9.261
39,516,760
-0.03(-0.35%)
Aug 04, 2011
9.730
9.730
9.293
9.293
36,739,340
-0.59(-5.98%)
Aug 03, 2011
9.779
9.908
9.617
9.884
24,108,948
+0.11(+1.08%)
Aug 02, 2011
9.868
9.916
9.730
9.779
22,299,604
-0.20(-2.03%)
Aug 01, 2011
10.12
10.20
9.811
9.981
20,746,790
+0.01(+0.08%)
Jul 29, 2011
10.02
10.16
9.908
9.973
25,560,478
-0.13(-1.28%)
Jul 28, 2011
10.21
10.29
10.01
10.10
19,601,788
-0.13(-1.27%)
Jul 27, 2011
10.50
10.52
10.20
10.23
26,123,664
-0.37(-3.51%)
Jul 26, 2011
10.64
10.74
10.57
10.60
12,604,282
+0.00(+0.00%)
Jul 25, 2011
10.52
10.69
10.46
10.60
14,876,762
-0.04(-0.38%)
Jul 22, 2011
10.49
10.69
10.43
10.64
21,575,068
+0.18(+1.74%)
Jul 21, 2011
10.23
10.52
10.18
10.46
17,626,762
+0.19(+1.85%)
Jul 20, 2011
10.28
10.35
10.18
10.27
16,645,782
+0.02(+0.24%)
Jul 19, 2011
10.03
10.30
10.03
10.25
16,111,900
+0.29(+2.93%)
Jul 18, 2011
10.01
10.14
9.900
9.957
24,781,982
-0.12(-1.20%)
Jul 15, 2011
9.924
10.11
9.860
10.08
24,735,204
+0.15(+1.47%)
Jul 14, 2011
10.08
10.23
9.908
9.932
28,444,808
-0.14(-1.37%)
Jul 13, 2011
10.30
10.30
10.05
10.07
26,526,610
-0.16(-1.58%)
Jul 12, 2011
10.43
10.43
10.13
10.23
34,905,992
-0.28(-2.62%)
Jul 11, 2011
10.54
10.89
10.46
10.51
24,157,986
-0.10(-0.92%)
Jul 08, 2011
10.70
10.77
10.52
10.60
18,157,636
-0.27(-2.49%)
Jul 07, 2011
10.64
10.94
10.62
10.88
19,918,568
+0.32(+3.03%)
Jul 06, 2011
10.56
10.59
10.39
10.56
16,907,012
-0.04(-0.38%)
Jul 05, 2011
10.76
10.77
10.52
10.60
15,828,538
-0.16(-1.50%)
Jul 01, 2011
10.53
10.77
10.43
10.76
14,424,042
+0.23(+2.15%)
Jun 30, 2011
10.30
10.59
10.29
10.53
22,671,752
+0.28(+2.68%)
Jun 29, 2011
10.30
10.36
10.19
10.26
17,132,310
-0.03(-0.31%)
Jun 28, 2011
10.27
10.30
10.13
10.29
15,194,710
+0.04(+0.40%)
Jun 27, 2011
10.05
10.32
9.973
10.25
22,040,024
+0.21(+2.10%)
Jun 24, 2011
10.29
10.33
10.03
10.04
42,236,892
-0.29(-2.82%)
Jun 23, 2011
10.07
10.35
9.981
10.33
21,002,640
+0.15(+1.43%)
Jun 22, 2011
10.20
10.32
10.18
10.18
12,225,987
-0.08(-0.79%)
Jun 21, 2011
10.09
10.33
10.04
10.26
15,337,389
+0.21(+2.13%)
Jun 20, 2011
10.05
10.18
9.997
10.05
19,186,774
+0.00(+0.04%)
Jun 17, 2011
10.20
10.22
9.924
10.05
19,183,612
-0.04(-0.44%)
Jun 16, 2011
10.18
10.22
10.01
10.09
18,725,452
-0.09(-0.84%)
Jun 15, 2011
10.18
10.34
10.12
10.18
20,715,422
-0.11(-1.02%)
Jun 14, 2011
10.18
10.39
10.18
10.28
21,782,990
+0.18(+1.76%)
Jun 13, 2011
10.26
10.27
10.04
10.10
13,965,523
-0.08(-0.79%)
Jun 10, 2011
10.32
10.35
10.06
10.18
20,070,668
-0.16(-1.56%)
Jun 09, 2011
10.36
10.52
10.31
10.35
22,089,720
+0.04(+0.39%)
Jun 08, 2011
10.49
10.52
10.27
10.30
18,998,464
-0.24(-2.30%)
Jun 07, 2011
10.52
10.72
10.52
10.55
23,657,982
+0.11(+1.09%)
Jun 06, 2011
10.53
10.56
10.41
10.43
14,248,114
-0.06(-0.54%)
Jun 03, 2011
10.56
10.64
10.47
10.49
18,306,656
-0.54(-4.92%)
May 24, 2011
11.13
11.20
10.98
11.03
31,057,340
-0.06(-0.58%)
May 23, 2011
11.20
11.21
11.04
11.10
26,206,336
-0.24(-2.13%)
May 20, 2011
11.49
11.55
11.31
11.34
21,359,752
-0.19(-1.67%)
May 19, 2011
11.43
11.67
11.34
11.53
23,859,774
-0.14(-1.17%)
May 18, 2011
11.51
11.71
11.49
11.67
21,399,948
+0.15(+1.33%)
May 17, 2011
11.69
11.69
11.48
11.52
29,062,212
-0.17(-1.45%)
May 16, 2011
11.91
11.91
11.67
11.69
21,432,554
-0.23(-1.89%)
May 13, 2011
12.10
12.14
11.89
11.91
18,836,162
-0.23(-1.92%)
May 12, 2011
12.00
12.19
11.98
12.14
21,878,872
+0.14(+1.14%)
May 11, 2011
12.13
12.13
11.93
12.01
20,553,328
-0.11(-0.93%)
May 10, 2011
12.18
12.21
12.06
12.12
20,167,110
+0.02(+0.13%)
May 09, 2011
12.23
12.26
12.08
12.10
18,170,790
-0.15(-1.25%)
May 06, 2011
12.26
12.43
12.19
12.26
20,949,814
+0.22(+1.80%)
May 05, 2011
12.11
12.30
11.93
12.04
31,436,144
-0.10(-0.86%)
May 04, 2011
12.78
12.80
11.97
12.14
43,858,580
-0.12(-0.98%)
May 03, 2011
12.18
12.28
12.10
12.26
20,917,386
+0.07(+0.59%)
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.