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
Hovnanian Enterprises Inc
(NY:
HOV
)
147.77
-5.85 (-3.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2006
1221
1226
1204
1210
35,620
-19.25(-1.57%)
Jan 30, 2006
1222
1234
1211
1230
19,544
+7.75(+0.63%)
Jan 27, 2006
1218
1236
1205
1222
48,296
+4.75(+0.39%)
Jan 26, 2006
1211
1225
1204
1217
34,148
+9.00(+0.74%)
Jan 25, 2006
1251
1251
1201
1208
53,436
-42.50(-3.40%)
Jan 24, 2006
1248
1266
1244
1251
26,236
+7.50(+0.60%)
Jan 23, 2006
1266
1266
1232
1243
36,856
-23.50(-1.86%)
Jan 20, 2006
1300
1300
1247
1267
43,448
-6.00(-0.47%)
Jan 19, 2006
1286
1286
1266
1273
29,464
-8.00(-0.62%)
Jan 18, 2006
1298
1305
1274
1281
46,984
-17.25(-1.33%)
Jan 17, 2006
1310
1316
1294
1298
31,216
-22.50(-1.70%)
Jan 13, 2006
1320
1332
1314
1320
17,116
-4.25(-0.32%)
Jan 12, 2006
1349
1349
1321
1325
28,588
-24.00(-1.78%)
Jan 11, 2006
1358
1360
1341
1349
23,456
-8.50(-0.63%)
Jan 10, 2006
1340
1365
1338
1357
34,464
+7.75(+0.57%)
Jan 09, 2006
1294
1360
1289
1350
69,836
+56.00(+4.33%)
Jan 06, 2006
1275
1298
1264
1294
39,476
+3.25(+0.25%)
Jan 05, 2006
1268
1306
1253
1290
46,072
+33.50(+2.67%)
Jan 04, 2006
1261
1267
1250
1257
29,416
-16.25(-1.28%)
Jan 03, 2006
1244
1280
1226
1273
57,132
+32.00(+2.58%)
Dec 30, 2005
1254
1254
1233
1241
23,504
-12.50(-1.00%)
Dec 29, 2005
1250
1262
1233
1254
25,504
+4.00(+0.32%)
Dec 28, 2005
1262
1265
1247
1250
22,208
-14.25(-1.13%)
Dec 27, 2005
1261
1278
1258
1264
33,068
+6.25(+0.50%)
Dec 23, 2005
1247
1262
1234
1258
31,948
+10.25(+0.82%)
Dec 22, 2005
1233
1251
1229
1247
26,828
+14.75(+1.20%)
Dec 21, 2005
1240
1246
1226
1232
25,208
-5.00(-0.40%)
Dec 20, 2005
1244
1245
1219
1238
40,248
+2.25(+0.18%)
Dec 19, 2005
1259
1265
1232
1235
31,348
-21.25(-1.69%)
Dec 16, 2005
1288
1288
1254
1256
33,932
-16.75(-1.32%)
Dec 15, 2005
1303
1311
1267
1273
55,692
-18.00(-1.39%)
Dec 14, 2005
1261
1298
1256
1291
50,028
+30.25(+2.40%)
Dec 13, 2005
1237
1263
1226
1261
46,260
+21.50(+1.73%)
Dec 12, 2005
1232
1242
1228
1240
25,600
+9.50(+0.77%)
Dec 09, 2005
1208
1236
1200
1230
48,452
+10.75(+0.88%)
Dec 08, 2005
1220
1237
1174
1219
99,608
+1.00(+0.08%)
Dec 07, 2005
1264
1264
1209
1218
55,444
-45.00(-3.56%)
Dec 06, 2005
1272
1274
1253
1263
31,428
-4.50(-0.35%)
Dec 05, 2005
1260
1268
1250
1268
28,620
+0.25(+0.02%)
Dec 02, 2005
1252
1272
1244
1268
20,812
+15.25(+1.22%)
Dec 01, 2005
1258
1262
1242
1252
28,940
+6.25(+0.50%)
Nov 30, 2005
1249
1262
1230
1246
31,948
+13.25(+1.07%)
Nov 29, 2005
1234
1275
1229
1233
45,384
-1.50(-0.12%)
Nov 28, 2005
1284
1284
1234
1234
39,944
-49.50(-3.86%)
Nov 25, 2005
1279
1287
1276
1284
7,772
+7.00(+0.55%)
Nov 23, 2005
1270
1287
1260
1277
35,176
+0.50(+0.04%)
Nov 22, 2005
1248
1278
1229
1276
49,892
+26.25(+2.10%)
Nov 21, 2005
1215
1250
1207
1250
38,004
+41.00(+3.39%)
Nov 18, 2005
1221
1228
1197
1209
48,732
+8.75(+0.73%)
Nov 17, 2005
1133
1205
1133
1200
65,868
+51.75(+4.51%)
Nov 16, 2005
1146
1150
1117
1148
41,092
+15.50(+1.37%)
Nov 15, 2005
1149
1158
1130
1133
43,408
-17.50(-1.52%)
Nov 14, 2005
1160
1165
1145
1150
26,756
-8.75(-0.75%)
Nov 11, 2005
1153
1178
1150
1159
32,116
+6.25(+0.54%)
Nov 10, 2005
1106
1158
1106
1153
49,456
+47.25(+4.27%)
Nov 09, 2005
1124
1137
1090
1106
70,964
-17.75(-1.58%)
Nov 08, 2005
1133
1158
1119
1124
99,724
-85.25(-7.05%)
Nov 07, 2005
1172
1210
1154
1209
56,792
+49.50(+4.27%)
Nov 04, 2005
1173
1181
1138
1159
51,908
-13.50(-1.15%)
Nov 03, 2005
1185
1202
1160
1173
82,068
-2.25(-0.19%)
Nov 02, 2005
1145
1190
1133
1175
72,000
+42.00(+3.71%)
Nov 01, 2005
1125
1137
1107
1133
43,204
+8.25(+0.73%)
Oct 31, 2005
1105
1141
1100
1125
43,864
+24.75(+2.25%)
Oct 28, 2005
1084
1102
1064
1100
46,816
+35.50(+3.33%)
Oct 27, 2005
1116
1122
1062
1064
75,964
-55.75(-4.98%)
Oct 26, 2005
1131
1145
1115
1120
43,612
-12.25(-1.08%)
Oct 25, 2005
1148
1155
1119
1132
47,856
-15.25(-1.33%)
Oct 24, 2005
1138
1148
1117
1148
60,260
+27.00(+2.41%)
Oct 21, 2005
1134
1143
1106
1121
58,308
-0.75(-0.07%)
Oct 20, 2005
1152
1168
1116
1122
79,084
-44.75(-3.84%)
Oct 19, 2005
1096
1167
1081
1166
114,116
+46.00(+4.11%)
Oct 18, 2005
1163
1163
1110
1120
64,164
-42.50(-3.66%)
Oct 17, 2005
1156
1180
1144
1163
33,144
+6.50(+0.56%)
Oct 14, 2005
1166
1186
1143
1156
54,832
+3.25(+0.28%)
Oct 13, 2005
1132
1154
1106
1153
65,304
+21.25(+1.88%)
Oct 12, 2005
1154
1162
1124
1132
66,536
-25.75(-2.22%)
Oct 11, 2005
1174
1190
1150
1158
56,724
+5.25(+0.46%)
Oct 10, 2005
1198
1202
1150
1152
63,300
-51.50(-4.28%)
Oct 07, 2005
1188
1211
1170
1204
43,256
+16.00(+1.35%)
Oct 06, 2005
1209
1221
1168
1188
74,504
-18.00(-1.49%)
Oct 05, 2005
1232
1248
1193
1206
76,228
-26.25(-2.13%)
Oct 04, 2005
1235
1288
1229
1232
58,820
-59.75(-4.63%)
Oct 03, 2005
1277
1300
1277
1292
43,404
+11.75(+0.92%)
Sep 30, 2005
1265
1299
1265
1280
40,708
+11.50(+0.91%)
Sep 29, 2005
1250
1268
1239
1268
37,764
+21.00(+1.68%)
Sep 28, 2005
1268
1280
1222
1248
56,872
-20.25(-1.60%)
Sep 27, 2005
1283
1295
1255
1268
49,464
-9.75(-0.76%)
Sep 26, 2005
1275
1315
1272
1278
42,084
-3.25(-0.25%)
Sep 23, 2005
1288
1296
1260
1281
31,240
-2.25(-0.18%)
Sep 22, 2005
1271
1306
1259
1283
62,632
+23.50(+1.87%)
Sep 21, 2005
1294
1308
1258
1260
68,372
-20.25(-1.58%)
Sep 20, 2005
1322
1332
1280
1280
105,768
-42.00(-3.18%)
Sep 19, 2005
1364
1371
1289
1322
114,568
-42.50(-3.12%)
Sep 16, 2005
1442
1445
1362
1364
133,584
-61.50(-4.31%)
Sep 15, 2005
1421
1446
1420
1426
25,472
+3.00(+0.21%)
Sep 14, 2005
1417
1444
1413
1423
49,440
+5.75(+0.41%)
Sep 13, 2005
1435
1444
1417
1417
76,092
-29.75(-2.06%)
Sep 12, 2005
1450
1470
1445
1447
57,700
-8.50(-0.58%)
Sep 09, 2005
1439
1462
1433
1455
66,464
+18.00(+1.25%)
Sep 08, 2005
1440
1458
1424
1437
190,116
-102.50(-6.66%)
Sep 07, 2005
1528
1543
1508
1540
63,020
+30.00(+1.99%)
Sep 06, 2005
1500
1518
1486
1510
44,984
+22.25(+1.50%)
Sep 02, 2005
1504
1521
1478
1488
28,252
-12.25(-0.82%)
Sep 01, 2005
1491
1520
1480
1500
51,512
-4.00(-0.27%)
Aug 31, 2005
1433
1504
1432
1504
51,460
+66.25(+4.61%)
Aug 30, 2005
1406
1447
1406
1438
46,548
+17.50(+1.23%)
Aug 29, 2005
1400
1439
1398
1420
41,032
+1.25(+0.09%)
Aug 26, 2005
1429
1432
1398
1419
46,272
-15.50(-1.08%)
Aug 25, 2005
1463
1475
1430
1434
42,072
-14.50(-1.00%)
Aug 24, 2005
1441
1490
1430
1449
85,564
+2.25(+0.16%)
Aug 23, 2005
1462
1474
1427
1446
66,116
-19.50(-1.33%)
Aug 22, 2005
1481
1486
1450
1466
50,016
-15.25(-1.03%)
Aug 19, 2005
1494
1494
1472
1481
34,124
+1.50(+0.10%)
Aug 18, 2005
1484
1498
1465
1480
52,796
-9.25(-0.62%)
Aug 17, 2005
1496
1509
1465
1489
46,784
-13.25(-0.88%)
Aug 16, 2005
1525
1541
1496
1502
42,476
-22.75(-1.49%)
Aug 15, 2005
1542
1549
1517
1525
35,664
-17.00(-1.10%)
Aug 12, 2005
1515
1544
1512
1542
34,968
+4.25(+0.28%)
Aug 11, 2005
1524
1547
1512
1538
35,208
+13.50(+0.89%)
Aug 10, 2005
1570
1572
1510
1524
62,680
-26.50(-1.71%)
Aug 09, 2005
1555
1569
1522
1551
107,344
+0.75(+0.05%)
Aug 08, 2005
1630
1640
1539
1550
105,188
-89.50(-5.46%)
Aug 05, 2005
1714
1714
1611
1640
101,416
-99.00(-5.69%)
Aug 04, 2005
1735
1759
1711
1738
28,888
+3.25(+0.19%)
Aug 03, 2005
1782
1782
1730
1735
38,032
-46.75(-2.62%)
Aug 02, 2005
1776
1794
1763
1782
23,736
+6.50(+0.37%)
Aug 01, 2005
1767
1780
1734
1776
36,668
+8.50(+0.48%)
Jul 29, 2005
1809
1812
1762
1767
28,080
-41.75(-2.31%)
Jul 28, 2005
1779
1818
1771
1809
35,140
+50.75(+2.89%)
Jul 27, 2005
1749
1759
1704
1758
36,952
+8.00(+0.46%)
Jul 26, 2005
1743
1765
1713
1750
37,572
+9.00(+0.52%)
Jul 25, 2005
1802
1817
1738
1741
34,812
-66.50(-3.68%)
Jul 22, 2005
1779
1808
1778
1808
30,136
+28.50(+1.60%)
Jul 21, 2005
1822
1823
1754
1779
45,332
-50.75(-2.77%)
Jul 20, 2005
1811
1835
1790
1830
32,580
+28.25(+1.57%)
Jul 19, 2005
1772
1811
1754
1802
29,116
+29.50(+1.66%)
Jul 18, 2005
1775
1785
1754
1772
25,720
-1.00(-0.06%)
Jul 15, 2005
1740
1775
1735
1773
32,064
+44.25(+2.56%)
Jul 14, 2005
1770
1790
1718
1729
42,000
-24.00(-1.37%)
Jul 13, 2005
1758
1759
1740
1753
26,568
-5.25(-0.30%)
Jul 12, 2005
1750
1762
1739
1758
35,540
-2.00(-0.11%)
Jul 11, 2005
1719
1761
1706
1760
40,832
+53.75(+3.15%)
Jul 08, 2005
1688
1711
1676
1706
36,648
+18.50(+1.10%)
Jul 07, 2005
1612
1697
1602
1688
57,684
+52.25(+3.19%)
Jul 06, 2005
1647
1668
1633
1636
46,992
-11.50(-0.70%)
Jul 05, 2005
1600
1647
1590
1647
29,348
+19.50(+1.20%)
Jul 01, 2005
1638
1644
1608
1628
29,080
-2.50(-0.15%)
Jun 30, 2005
1645
1650
1624
1630
43,344
+2.50(+0.15%)
Jun 29, 2005
1650
1651
1620
1628
29,288
-21.75(-1.32%)
Jun 28, 2005
1615
1652
1614
1649
42,868
+57.25(+3.60%)
Jun 27, 2005
1560
1602
1542
1592
39,036
+35.50(+2.28%)
Jun 24, 2005
1598
1598
1545
1556
49,560
-35.25(-2.21%)
Jun 23, 2005
1630
1645
1585
1592
32,644
-37.75(-2.32%)
Jun 22, 2005
1639
1642
1614
1630
25,140
-0.75(-0.05%)
Jun 21, 2005
1650
1662
1609
1630
42,072
-11.25(-0.69%)
Jun 20, 2005
1656
1656
1630
1642
50,856
-14.00(-0.85%)
Jun 17, 2005
1684
1742
1635
1656
122,272
+53.75(+3.36%)
Jun 16, 2005
1562
1604
1546
1602
42,768
+33.50(+2.14%)
Jun 15, 2005
1550
1568
1537
1568
47,180
+25.00(+1.62%)
Jun 14, 2005
1502
1545
1499
1543
31,952
+41.25(+2.75%)
Jun 13, 2005
1506
1509
1481
1502
35,580
-7.00(-0.46%)
Jun 10, 2005
1531
1548
1498
1509
32,920
-26.00(-1.69%)
Jun 09, 2005
1505
1545
1478
1535
64,800
+33.50(+2.23%)
Jun 08, 2005
1550
1550
1501
1502
52,100
-46.50(-3.00%)
Jun 07, 2005
1542
1576
1542
1548
41,912
+11.50(+0.75%)
Jun 06, 2005
1521
1542
1497
1536
54,020
+21.50(+1.42%)
Jun 03, 2005
1563
1563
1515
1515
64,980
-40.25(-2.59%)
Jun 02, 2005
1523
1557
1519
1555
60,948
+36.00(+2.37%)
Jun 01, 2005
1500
1545
1492
1519
137,700
-33.25(-2.14%)
May 31, 2005
1559
1568
1545
1552
75,044
+25.75(+1.69%)
May 27, 2005
1534
1538
1512
1527
32,496
-7.75(-0.51%)
May 26, 2005
1484
1538
1484
1534
68,704
+75.75(+5.19%)
May 25, 2005
1479
1480
1455
1459
34,008
-21.25(-1.44%)
May 24, 2005
1464
1485
1440
1480
51,048
+16.75(+1.14%)
May 23, 2005
1424
1483
1424
1463
62,276
+42.75(+3.01%)
May 20, 2005
1430
1432
1414
1420
29,196
-6.75(-0.47%)
May 19, 2005
1412
1438
1400
1427
38,368
+16.00(+1.13%)
May 18, 2005
1373
1417
1372
1411
45,400
+56.75(+4.19%)
May 17, 2005
1341
1359
1312
1354
35,852
+13.25(+0.99%)
May 16, 2005
1302
1343
1300
1341
44,096
+43.75(+3.37%)
May 13, 2005
1321
1321
1282
1298
34,820
-7.50(-0.57%)
May 12, 2005
1350
1350
1302
1305
27,700
-44.50(-3.30%)
May 11, 2005
1341
1358
1320
1350
26,116
+14.00(+1.05%)
May 10, 2005
1354
1360
1332
1336
24,840
-19.75(-1.46%)
May 09, 2005
1349
1361
1338
1355
29,748
+8.00(+0.59%)
May 06, 2005
1334
1359
1312
1347
35,944
+13.00(+0.97%)
May 05, 2005
1297
1348
1295
1334
53,852
+37.25(+2.87%)
May 04, 2005
1270
1301
1262
1297
52,576
+18.25(+1.43%)
May 03, 2005
1278
1292
1267
1279
33,976
+1.00(+0.08%)
May 02, 2005
1270
1281
1250
1278
33,164
+8.50(+0.67%)
Apr 29, 2005
1260
1286
1246
1269
44,556
+15.75(+1.26%)
Apr 28, 2005
1291
1302
1245
1254
68,288
-37.25(-2.89%)
Apr 27, 2005
1273
1302
1262
1291
42,492
+18.25(+1.43%)
Apr 26, 2005
1246
1329
1240
1272
83,656
+22.00(+1.76%)
Apr 25, 2005
1205
1262
1205
1250
37,368
+45.75(+3.80%)
Apr 22, 2005
1229
1231
1200
1205
30,548
-24.00(-1.95%)
Apr 21, 2005
1202
1236
1198
1229
34,960
+34.75(+2.91%)
Apr 20, 2005
1234
1238
1185
1194
61,140
-40.00(-3.24%)
Apr 19, 2005
1222
1248
1206
1234
52,872
+8.50(+0.69%)
Apr 18, 2005
1206
1230
1200
1226
44,492
+25.50(+2.12%)
Apr 15, 2005
1252
1252
1196
1200
82,200
-35.00(-2.83%)
Apr 14, 2005
1282
1284
1224
1235
74,868
-46.25(-3.61%)
Apr 13, 2005
1313
1313
1269
1281
41,388
-26.00(-1.99%)
Apr 12, 2005
1270
1318
1246
1307
74,616
+23.50(+1.83%)
Apr 11, 2005
1288
1296
1265
1284
23,980
+1.25(+0.10%)
Apr 08, 2005
1305
1308
1281
1282
28,516
-14.75(-1.14%)
Apr 07, 2005
1278
1309
1274
1297
33,492
+26.75(+2.11%)
Apr 06, 2005
1297
1298
1267
1270
45,360
-21.75(-1.68%)
Apr 05, 2005
1297
1306
1274
1292
53,664
-0.50(-0.04%)
Apr 04, 2005
1289
1306
1265
1293
31,888
+3.50(+0.27%)
Apr 01, 2005
1294
1320
1265
1289
58,052
+14.25(+1.12%)
Mar 31, 2005
1275
1294
1268
1275
32,592
+17.25(+1.37%)
Mar 30, 2005
1261
1277
1239
1258
41,796
-3.25(-0.26%)
Mar 29, 2005
1286
1299
1256
1261
43,196
-23.00(-1.79%)
Mar 28, 2005
1302
1318
1272
1284
32,888
-16.75(-1.29%)
Mar 24, 2005
1290
1329
1290
1301
33,172
+16.50(+1.28%)
Mar 23, 2005
1297
1297
1268
1284
38,312
-15.25(-1.17%)
Mar 22, 2005
1338
1346
1295
1300
61,528
+13.75(+1.07%)
Mar 21, 2005
1255
1300
1250
1286
42,428
+5.25(+0.41%)
Mar 18, 2005
1288
1311
1275
1280
58,148
-0.25(-0.02%)
Mar 17, 2005
1311
1318
1268
1281
49,864
-29.00(-2.21%)
Mar 16, 2005
1325
1334
1298
1310
39,780
+3.50(+0.27%)
Mar 15, 2005
1320
1348
1295
1306
65,032
+4.75(+0.36%)
Mar 14, 2005
1332
1337
1280
1302
67,320
-29.00(-2.18%)
Mar 11, 2005
1326
1350
1306
1330
76,076
-2.00(-0.15%)
Mar 10, 2005
1366
1384
1315
1332
70,940
-27.75(-2.04%)
Mar 09, 2005
1375
1394
1346
1360
77,060
-52.50(-3.72%)
Mar 08, 2005
1450
1451
1412
1413
68,300
-64.75(-4.38%)
Mar 07, 2005
1485
1489
1455
1478
38,352
+5.75(+0.39%)
Mar 04, 2005
1437
1480
1430
1472
80,432
+57.50(+4.07%)
Mar 03, 2005
1418
1450
1386
1414
107,152
+27.50(+1.98%)
Mar 02, 2005
1386
1408
1378
1387
50,640
-15.50(-1.11%)
Mar 01, 2005
1376
1411
1376
1402
42,808
+27.25(+1.98%)
Feb 28, 2005
1425
1428
1350
1375
55,596
-44.50(-3.13%)
Feb 25, 2005
1350
1421
1345
1420
68,832
+72.50(+5.38%)
Feb 24, 2005
1281
1350
1276
1347
51,688
+68.75(+5.38%)
Feb 23, 2005
1270
1296
1245
1278
62,772
+30.75(+2.46%)
Feb 22, 2005
1309
1313
1243
1248
46,584
-61.50(-4.70%)
Feb 18, 2005
1318
1318
1290
1309
39,728
-9.25(-0.70%)
Feb 17, 2005
1316
1336
1298
1318
55,376
+2.25(+0.17%)
Feb 16, 2005
1308
1316
1270
1316
91,692
+36.50(+2.85%)
Feb 15, 2005
1322
1326
1261
1280
100,564
-46.75(-3.52%)
Feb 14, 2005
1340
1349
1316
1326
37,756
-13.75(-1.03%)
Feb 11, 2005
1319
1356
1310
1340
99,792
-72.50(-5.13%)
Feb 10, 2005
1406
1419
1382
1412
42,804
+7.00(+0.50%)
Feb 09, 2005
1450
1458
1401
1406
38,536
-44.50(-3.07%)
Feb 08, 2005
1433
1452
1412
1450
42,008
+32.25(+2.27%)
Feb 07, 2005
1406
1432
1400
1418
27,200
+5.25(+0.37%)
Feb 04, 2005
1349
1416
1348
1412
45,496
+77.00(+5.77%)
Feb 03, 2005
1340
1375
1325
1336
50,948
-10.25(-0.76%)
Feb 02, 2005
1342
1350
1322
1346
31,860
+4.25(+0.32%)
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.