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
HP Inc
(NY:
HPQ
)
35.93
+0.42 (+1.18%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2004
3.426
3.441
3.409
3.429
45,565,428
-0.02(-0.50%)
Nov 29, 2004
3.450
3.472
3.410
3.446
47,521,048
-0.01(-0.35%)
Nov 26, 2004
3.441
3.458
3.441
3.458
13,913,308
+0.01(+0.15%)
Nov 24, 2004
3.451
3.472
3.434
3.453
33,957,688
-0.00(-0.10%)
Nov 23, 2004
3.448
3.472
3.427
3.457
47,578,792
-0.01(-0.20%)
Nov 22, 2004
3.431
3.469
3.421
3.463
58,480,804
+0.02(+0.60%)
Nov 19, 2004
3.472
3.487
3.443
3.443
60,100,476
-0.03(-0.89%)
Nov 18, 2004
3.462
3.493
3.441
3.474
72,103,656
+0.01(+0.30%)
Nov 17, 2004
3.645
3.655
3.433
3.463
227,582,768
+0.09(+2.64%)
Nov 16, 2004
3.318
3.395
3.288
3.374
97,582,712
+0.04(+1.34%)
Nov 15, 2004
3.309
3.343
3.300
3.330
73,923,968
+0.01(+0.41%)
Nov 12, 2004
3.302
3.335
3.258
3.316
87,917,760
+0.02(+0.47%)
Nov 11, 2004
3.242
3.342
3.232
3.300
70,898,672
+0.05(+1.48%)
Nov 10, 2004
3.347
3.357
3.246
3.252
93,757,792
-0.13(-3.71%)
Nov 09, 2004
3.405
3.429
3.378
3.378
54,595,228
-0.02(-0.56%)
Nov 08, 2004
3.361
3.414
3.361
3.397
47,048,036
+0.02(+0.61%)
Nov 05, 2004
3.390
3.422
3.364
3.376
60,925,768
+0.03(+0.82%)
Nov 04, 2004
3.258
3.359
3.249
3.349
53,551,800
+0.09(+2.79%)
Nov 03, 2004
3.323
3.340
3.251
3.258
60,255,620
+0.00(+0.00%)
Nov 02, 2004
3.218
3.311
3.182
3.258
56,030,008
+0.04(+1.28%)
Nov 01, 2004
3.184
3.242
3.172
3.216
50,328,792
+0.02(+0.54%)
Oct 29, 2004
3.139
3.203
3.139
3.199
60,982,924
+0.03(+0.92%)
Oct 28, 2004
3.138
3.182
3.134
3.170
46,453,128
+0.01(+0.22%)
Oct 27, 2004
3.069
3.182
3.064
3.163
68,135,256
+0.10(+3.30%)
Oct 26, 2004
3.086
3.102
3.016
3.062
75,847,504
-0.01(-0.28%)
Oct 25, 2004
3.035
3.093
3.031
3.071
41,590,616
-0.01(-0.17%)
Oct 22, 2004
3.126
3.148
3.074
3.076
47,012,460
-0.07(-2.29%)
Oct 21, 2004
3.119
3.170
3.108
3.148
43,873,436
+0.02(+0.71%)
Oct 20, 2004
3.103
3.131
3.081
3.126
56,663,996
-0.00(-0.05%)
Oct 19, 2004
3.139
3.170
3.120
3.127
58,774,176
-0.00(-0.05%)
Oct 18, 2004
3.120
3.143
3.095
3.129
70,138,704
+0.01(+0.22%)
Oct 15, 2004
3.151
3.177
3.120
3.122
58,329,744
-0.03(-0.92%)
Oct 14, 2004
3.156
3.215
3.122
3.151
69,006,624
-0.09(-2.75%)
Oct 13, 2004
3.215
3.256
3.198
3.240
65,779,532
+0.06(+2.00%)
Oct 12, 2004
3.163
3.204
3.120
3.177
49,470,252
-0.02(-0.59%)
Oct 11, 2004
3.168
3.211
3.151
3.196
29,908,802
+0.01(+0.43%)
Oct 08, 2004
3.246
3.258
3.151
3.182
51,714,580
-0.08(-2.47%)
Oct 07, 2004
3.258
3.283
3.235
3.263
46,649,096
-0.03(-0.78%)
Oct 06, 2004
3.240
3.290
3.230
3.288
39,828,048
+0.03(+1.05%)
Oct 05, 2004
3.203
3.259
3.194
3.254
63,101,272
-0.01(-0.42%)
Oct 04, 2004
3.278
3.335
3.259
3.268
56,924,124
-0.01(-0.31%)
Oct 01, 2004
3.234
3.312
3.234
3.278
49,915,852
+0.06(+1.97%)
Sep 30, 2004
3.175
3.258
3.172
3.215
63,983,136
+0.04(+1.24%)
Sep 29, 2004
3.127
3.175
3.105
3.175
49,683,720
+0.05(+1.54%)
Sep 28, 2004
3.148
3.165
3.100
3.127
53,130,700
-0.03(-0.87%)
Sep 27, 2004
3.146
3.187
3.129
3.155
58,167,604
-0.03(-0.97%)
Sep 24, 2004
3.230
3.246
3.177
3.186
67,247,560
-0.04(-1.38%)
Sep 23, 2004
3.196
3.254
3.196
3.230
52,783,084
+0.04(+1.18%)
Sep 22, 2004
3.192
3.222
3.189
3.192
56,122,744
-0.01(-0.43%)
Sep 21, 2004
3.180
3.218
3.177
3.206
52,221,420
+0.05(+1.58%)
Sep 20, 2004
3.110
3.204
3.110
3.156
63,731,760
+0.05(+1.66%)
Sep 17, 2004
3.131
3.138
3.095
3.105
72,145,064
-0.02(-0.60%)
Sep 16, 2004
3.122
3.148
3.120
3.124
39,381,284
-0.01(-0.33%)
Sep 15, 2004
3.156
3.162
3.107
3.134
56,970,784
-0.02(-0.65%)
Sep 14, 2004
3.165
3.180
3.155
3.155
58,326,244
-0.04(-1.13%)
Sep 13, 2004
3.148
3.213
3.139
3.191
54,499,576
+0.05(+1.75%)
Sep 10, 2004
3.107
3.165
3.107
3.136
42,809,596
+0.03(+0.94%)
Sep 09, 2004
3.074
3.144
3.069
3.107
55,049,576
+0.03(+1.00%)
Sep 08, 2004
3.054
3.091
3.054
3.076
61,755,724
-0.01(-0.28%)
Sep 07, 2004
3.052
3.088
3.052
3.084
48,786,108
+0.05(+1.64%)
Sep 03, 2004
3.043
3.052
3.014
3.035
73,977,040
-0.05(-1.78%)
Sep 02, 2004
3.064
3.093
3.052
3.090
35,605,936
+0.02(+0.56%)
Sep 01, 2004
3.060
3.081
3.043
3.072
47,293,584
+0.01(+0.17%)
Aug 31, 2004
3.064
3.076
3.028
3.067
41,700,848
-0.01(-0.17%)
Aug 30, 2004
3.107
3.131
3.067
3.072
50,285,628
-0.06(-1.86%)
Aug 27, 2004
3.119
3.144
3.119
3.131
36,087,116
+0.01(+0.38%)
Aug 26, 2004
3.098
3.138
3.098
3.119
41,706,680
+0.02(+0.50%)
Aug 25, 2004
3.042
3.124
3.035
3.103
64,663,200
+0.07(+2.38%)
Aug 24, 2004
3.066
3.093
3.011
3.031
71,750,792
-0.03(-1.12%)
Aug 23, 2004
3.035
3.117
3.035
3.066
56,248,728
-0.04(-1.27%)
Aug 20, 2004
3.036
3.112
3.035
3.105
79,858,480
+0.07(+2.26%)
Aug 19, 2004
3.002
3.067
3.000
3.036
77,566,912
+0.03(+1.03%)
Aug 18, 2004
2.868
3.054
2.868
3.006
100,035,840
+0.11(+3.73%)
Aug 17, 2004
2.898
2.923
2.882
2.898
82,073,064
+0.00(+0.00%)
Aug 16, 2004
2.834
2.899
2.831
2.898
107,458,216
+0.07(+2.42%)
Aug 13, 2004
2.903
2.904
2.808
2.829
159,365,264
-0.08(-2.65%)
Aug 12, 2004
2.934
2.934
2.757
2.906
472,328,640
-0.44(-13.17%)
Aug 11, 2004
3.419
3.419
3.282
3.347
63,409,808
-0.07(-2.16%)
Aug 10, 2004
3.436
3.463
3.398
3.421
38,956,096
+0.01(+0.35%)
Aug 09, 2004
3.397
3.446
3.395
3.409
34,991,196
-0.00(-0.10%)
Aug 06, 2004
3.475
3.475
3.390
3.412
52,927,148
-0.10(-2.93%)
Aug 05, 2004
3.517
3.544
3.498
3.515
54,503,076
+0.01(+0.29%)
Aug 04, 2004
3.446
3.523
3.445
3.505
40,754,240
+0.03(+0.94%)
Aug 03, 2004
3.479
3.486
3.457
3.472
43,321,104
-0.02(-0.59%)
Aug 02, 2004
3.386
3.494
3.386
3.493
41,765,588
+0.04(+1.09%)
Jul 30, 2004
3.467
3.491
3.429
3.455
40,881,388
-0.01(-0.30%)
Jul 29, 2004
3.460
3.499
3.446
3.465
40,777,572
+0.05(+1.40%)
Jul 28, 2004
3.388
3.427
3.347
3.417
37,702,704
-0.01(-0.35%)
Jul 27, 2004
3.381
3.448
3.367
3.429
42,800,264
+0.05(+1.37%)
Jul 26, 2004
3.359
3.395
3.333
3.383
43,032,980
+0.03(+0.77%)
Jul 23, 2004
3.424
3.424
3.349
3.357
37,650,796
-0.07(-1.90%)
Jul 22, 2004
3.345
3.429
3.345
3.422
42,582,132
+0.05(+1.37%)
Jul 21, 2004
3.469
3.469
3.373
3.376
43,827,360
-0.05(-1.55%)
Jul 20, 2004
3.374
3.472
3.369
3.429
48,940,084
+0.04(+1.27%)
Jul 19, 2004
3.343
3.414
3.338
3.386
46,083,352
+0.02(+0.56%)
Jul 16, 2004
3.381
3.422
3.357
3.367
47,883,828
-0.00(-0.05%)
Jul 15, 2004
3.405
3.431
3.349
3.369
64,265,428
-0.04(-1.26%)
Jul 14, 2004
3.421
3.438
3.390
3.412
66,982,768
-0.06(-1.73%)
Jul 13, 2004
3.465
3.513
3.458
3.472
37,085,048
+0.02(+0.70%)
Jul 12, 2004
3.429
3.460
3.421
3.448
42,897,668
-0.00(-0.10%)
Jul 09, 2004
3.438
3.472
3.433
3.451
45,167,656
+0.02(+0.70%)
Jul 08, 2004
3.446
3.481
3.415
3.427
41,250,584
-0.05(-1.33%)
Jul 07, 2004
3.431
3.529
3.429
3.474
50,933,032
+0.04(+1.10%)
Jul 06, 2004
3.463
3.472
3.415
3.436
56,430,700
-0.06(-1.81%)
Jul 02, 2004
3.529
3.532
3.467
3.499
35,115,428
-0.03(-0.83%)
Jul 01, 2004
3.575
3.577
3.489
3.529
64,169,776
-0.09(-2.46%)
Jun 30, 2004
3.592
3.635
3.590
3.618
49,241,040
+0.00(+0.00%)
Jun 29, 2004
3.587
3.626
3.583
3.618
47,169,352
+0.02(+0.57%)
Jun 28, 2004
3.580
3.643
3.580
3.597
64,884,836
+0.03(+0.82%)
Jun 25, 2004
3.594
3.621
3.553
3.568
64,218,184
-0.04(-1.00%)
Jun 24, 2004
3.616
3.649
3.594
3.604
62,117,336
-0.02(-0.52%)
Jun 23, 2004
3.573
3.647
3.546
3.623
64,947,824
+0.04(+1.15%)
Jun 22, 2004
3.558
3.595
3.556
3.582
54,516,488
+0.02(+0.48%)
Jun 21, 2004
3.573
3.607
3.563
3.565
56,667,496
-0.02(-0.62%)
Jun 18, 2004
3.601
3.607
3.551
3.587
56,599,256
-0.03(-0.81%)
Jun 17, 2004
3.652
3.667
3.577
3.616
54,043,476
-0.07(-1.91%)
Jun 16, 2004
3.707
3.707
3.673
3.686
44,358,696
-0.03(-0.92%)
Jun 15, 2004
3.719
3.772
3.691
3.721
41,791,832
+0.02(+0.51%)
Jun 14, 2004
3.669
3.729
3.669
3.702
51,995,704
-0.03(-0.74%)
Jun 10, 2004
3.758
3.763
3.688
3.729
48,781,440
-0.03(-0.78%)
Jun 09, 2004
3.772
3.803
3.741
3.758
84,711,664
-0.01(-0.36%)
Jun 08, 2004
3.686
3.772
3.685
3.772
62,263,148
+0.06(+1.57%)
Jun 07, 2004
3.681
3.719
3.671
3.714
47,441,728
+0.07(+1.88%)
Jun 04, 2004
3.630
3.673
3.628
3.645
50,970,944
+0.02(+0.66%)
Jun 03, 2004
3.623
3.649
3.609
3.621
38,487,752
-0.03(-0.89%)
Jun 02, 2004
3.638
3.661
3.614
3.654
39,168,980
+0.02(+0.66%)
Jun 01, 2004
3.642
3.652
3.611
3.630
58,340,244
-0.01(-0.33%)
May 28, 2004
3.661
3.669
3.614
3.642
57,429,796
+0.02(+0.47%)
May 27, 2004
3.681
3.686
3.609
3.625
45,542,100
-0.02(-0.52%)
May 26, 2004
3.601
3.655
3.592
3.643
41,045,864
+0.04(+1.09%)
May 25, 2004
3.563
3.613
3.530
3.604
47,473,224
+0.05(+1.35%)
May 24, 2004
3.583
3.599
3.518
3.556
57,689,924
-0.01(-0.38%)
May 21, 2004
3.582
3.599
3.529
3.570
51,442,788
+0.02(+0.43%)
May 20, 2004
3.546
3.587
3.532
3.554
60,042,152
+0.03(+0.88%)
May 19, 2004
3.635
3.659
3.523
3.523
191,779,696
+0.12(+3.63%)
May 18, 2004
3.376
3.426
3.361
3.400
56,932,872
+0.06(+1.69%)
May 17, 2004
3.306
3.378
3.294
3.343
51,260,816
-0.02(-0.56%)
May 14, 2004
3.427
3.433
3.343
3.362
88,689,976
-0.07(-2.10%)
May 13, 2004
3.415
3.506
3.405
3.434
63,150,264
-0.01(-0.40%)
May 12, 2004
3.403
3.460
3.386
3.448
64,271,260
+0.00(+0.00%)
May 11, 2004
3.438
3.467
3.412
3.448
65,585,896
+0.03(+0.95%)
May 10, 2004
3.403
3.419
3.352
3.415
82,415,424
-0.01(-0.40%)
May 07, 2004
3.395
3.470
3.388
3.429
96,806,416
+0.04(+1.11%)
May 06, 2004
3.393
3.427
3.386
3.391
77,351,112
-0.04(-1.10%)
May 05, 2004
3.429
3.487
3.412
3.429
73,051,432
+0.02(+0.60%)
May 04, 2004
3.405
3.443
3.395
3.409
92,553,392
+0.04(+1.17%)
May 03, 2004
3.421
3.438
3.364
3.369
78,762,568
-0.01(-0.25%)
Apr 30, 2004
3.458
3.474
3.374
3.378
77,263,040
-0.09(-2.67%)
Apr 29, 2004
3.573
3.590
3.429
3.470
80,081,280
-0.08(-2.22%)
Apr 28, 2004
3.609
3.623
3.542
3.549
71,449,256
-0.10(-2.63%)
Apr 27, 2004
3.703
3.721
3.638
3.645
59,278,684
-0.07(-1.89%)
Apr 26, 2004
3.715
3.734
3.666
3.715
51,470,200
+0.00(+0.00%)
Apr 23, 2004
3.746
3.772
3.638
3.715
67,481,440
-0.02(-0.64%)
Apr 22, 2004
3.652
3.767
3.631
3.739
66,995,596
+0.08(+2.30%)
Apr 21, 2004
3.614
3.667
3.561
3.655
80,667,440
+0.03(+0.76%)
Apr 20, 2004
3.721
3.736
3.626
3.628
62,554,188
-0.10(-2.58%)
Apr 19, 2004
3.743
3.755
3.690
3.724
49,365,852
-0.05(-1.27%)
Apr 16, 2004
3.753
3.772
3.678
3.772
74,625,608
+0.02(+0.50%)
Apr 15, 2004
3.781
3.794
3.714
3.753
59,847,348
-0.02(-0.45%)
Apr 14, 2004
3.775
3.806
3.762
3.770
60,925,184
-0.04(-1.17%)
Apr 13, 2004
3.880
3.883
3.799
3.815
75,961,824
-0.07(-1.68%)
Apr 12, 2004
3.921
3.943
3.861
3.880
48,688,704
-0.04(-1.05%)
Apr 08, 2004
4.002
4.012
3.907
3.921
50,974,444
-0.04(-1.08%)
Apr 07, 2004
3.969
3.993
3.873
3.964
76,356,096
-0.04(-0.98%)
Apr 06, 2004
4.029
4.050
3.983
4.003
44,909,860
-0.05(-1.23%)
Apr 05, 2004
3.971
4.072
3.971
4.053
57,966,964
+0.10(+2.43%)
Apr 02, 2004
3.986
4.012
3.935
3.957
73,501,696
+0.03(+0.65%)
Apr 01, 2004
3.935
3.969
3.919
3.931
61,024,336
+0.02(+0.39%)
Mar 31, 2004
3.961
3.962
3.911
3.916
102,944,480
-0.05(-1.25%)
Mar 30, 2004
3.973
3.973
3.902
3.966
85,545,704
-0.01(-0.17%)
Mar 29, 2004
3.935
4.019
3.931
3.973
81,539,976
+0.14(+3.62%)
Mar 26, 2004
3.810
3.861
3.789
3.834
44,259,544
+0.00(+0.04%)
Mar 25, 2004
3.755
3.863
3.750
3.832
54,268,608
+0.13(+3.38%)
Mar 24, 2004
3.674
3.755
3.655
3.707
47,719,352
+0.04(+1.08%)
Mar 23, 2004
3.678
3.733
3.667
3.667
53,912,248
+0.00(+0.05%)
Mar 22, 2004
3.638
3.676
3.611
3.666
67,489,024
-0.04(-1.16%)
Mar 19, 2004
3.786
3.810
3.698
3.709
60,816,116
-0.08(-1.99%)
Mar 18, 2004
3.758
3.808
3.741
3.784
54,755,036
-0.01(-0.23%)
Mar 17, 2004
3.738
3.806
3.736
3.793
67,044,592
+0.06(+1.51%)
Mar 16, 2004
3.743
3.763
3.678
3.736
59,016,808
+0.01(+0.37%)
Mar 15, 2004
3.817
3.817
3.703
3.722
65,997,664
-0.11(-2.91%)
Mar 12, 2004
3.841
3.858
3.794
3.834
55,875,448
+0.06(+1.54%)
Mar 11, 2004
3.789
3.882
3.774
3.775
77,794,376
-0.05(-1.30%)
Mar 10, 2004
3.799
3.871
3.789
3.825
63,511,876
-0.01(-0.13%)
Mar 09, 2004
3.899
3.899
3.806
3.830
70,313,680
-0.05(-1.41%)
Mar 08, 2004
3.901
3.938
3.882
3.885
53,981,068
-0.01(-0.35%)
Mar 05, 2004
3.880
3.926
3.849
3.899
56,317,548
-0.02(-0.39%)
Mar 04, 2004
3.926
3.937
3.892
3.914
41,684,516
-0.02(-0.61%)
Mar 03, 2004
3.911
3.942
3.870
3.938
45,740,984
+0.02(+0.53%)
Mar 02, 2004
3.978
3.978
3.913
3.918
55,766,384
-0.03(-0.65%)
Mar 01, 2004
3.926
3.954
3.878
3.943
53,453,816
+0.05(+1.28%)
Feb 27, 2004
3.997
4.010
3.866
3.894
74,138,600
-0.09(-2.20%)
Feb 26, 2004
3.901
4.009
3.889
3.981
64,854,504
+0.08(+2.07%)
Feb 25, 2004
3.892
3.923
3.865
3.901
75,113,784
+0.04(+1.11%)
Feb 24, 2004
3.901
3.907
3.817
3.858
109,240,616
-0.07(-1.79%)
Feb 23, 2004
4.003
4.003
3.890
3.928
71,150,048
-0.04(-0.95%)
Feb 20, 2004
4.063
4.091
3.935
3.966
126,402,592
-0.13(-3.06%)
Feb 19, 2004
4.093
4.165
4.082
4.091
118,840,240
+0.06(+1.49%)
Feb 18, 2004
4.053
4.067
4.021
4.031
61,529,428
+0.02(+0.51%)
Feb 17, 2004
4.003
4.043
3.981
4.010
57,657,848
+0.07(+1.65%)
Feb 13, 2004
4.003
4.012
3.943
3.945
91,393,320
+0.02(+0.44%)
Feb 12, 2004
4.115
4.115
3.928
3.928
165,787,968
-0.16(-3.90%)
Feb 11, 2004
4.189
4.286
4.062
4.087
132,753,552
-0.05(-1.16%)
Feb 10, 2004
4.072
4.149
4.072
4.135
50,872,956
+0.06(+1.52%)
Feb 09, 2004
4.098
4.132
4.053
4.074
46,784,412
-0.00(-0.08%)
Feb 06, 2004
3.988
4.079
3.988
4.077
61,507,848
+0.08(+2.02%)
Feb 05, 2004
3.976
4.021
3.933
3.997
52,344,484
+0.02(+0.52%)
Feb 04, 2004
4.048
4.053
3.954
3.976
86,470,728
-0.12(-3.01%)
Feb 03, 2004
4.132
4.132
4.081
4.099
55,405,936
-0.03(-0.79%)
Feb 02, 2004
4.099
4.202
4.050
4.132
72,627,992
+0.05(+1.30%)
Jan 30, 2004
4.123
4.141
4.065
4.079
78,542,096
-0.08(-2.02%)
Jan 29, 2004
4.226
4.242
4.089
4.163
118,100,688
+0.00(+0.00%)
Jan 28, 2004
4.400
4.448
4.122
4.163
126,826,616
-0.23(-5.23%)
Jan 27, 2004
4.453
4.506
4.379
4.393
65,619,140
-0.09(-1.91%)
Jan 26, 2004
4.338
4.485
4.338
4.478
69,827,256
+0.14(+3.24%)
Jan 23, 2004
4.381
4.396
4.300
4.338
43,663,468
-0.03(-0.75%)
Jan 22, 2004
4.355
4.420
4.333
4.370
69,942,736
+0.04(+0.99%)
Jan 21, 2004
4.274
4.345
4.252
4.328
63,952,808
+0.03(+0.68%)
Jan 20, 2004
4.403
4.406
4.298
4.298
55,841,040
-0.08(-1.76%)
Jan 16, 2004
4.401
4.406
4.331
4.376
87,929,424
+0.04(+0.87%)
Jan 15, 2004
4.286
4.424
4.281
4.338
132,866,696
+0.10(+2.43%)
Jan 14, 2004
4.204
4.245
4.182
4.235
61,380,116
+0.08(+1.81%)
Jan 13, 2004
4.235
4.242
4.098
4.159
62,650,424
-0.07(-1.70%)
Jan 12, 2004
4.149
4.250
4.144
4.231
57,714,420
+0.09(+2.15%)
Jan 09, 2004
4.192
4.231
4.122
4.142
80,771,264
-0.09(-2.15%)
Jan 08, 2004
4.038
4.244
4.017
4.233
129,269,824
+0.23(+5.69%)
Jan 07, 2004
4.075
4.093
3.995
4.005
107,847,824
-0.07(-1.72%)
Jan 06, 2004
4.029
4.094
4.012
4.075
64,929,744
+0.02(+0.42%)
Jan 05, 2004
4.007
4.063
3.988
4.058
64,827,676
+0.09(+2.20%)
Jan 02, 2004
3.942
3.988
3.919
3.971
55,207,636
+0.03(+0.83%)
Dec 31, 2003
3.909
3.942
3.909
3.938
36,359,492
+0.01(+0.17%)
Dec 30, 2003
3.878
3.935
3.878
3.931
40,764,156
+0.00(+0.00%)
Dec 29, 2003
3.878
3.935
3.877
3.931
45,668,080
+0.06(+1.46%)
Dec 26, 2003
3.875
3.889
3.842
3.875
16,642,895
-0.02(-0.44%)
Dec 24, 2003
3.887
3.907
3.856
3.892
21,790,032
+0.01(+0.18%)
Dec 23, 2003
3.806
3.892
3.806
3.885
62,329,056
+0.08(+2.07%)
Dec 22, 2003
3.789
3.806
3.770
3.806
42,968,824
+0.00(+0.09%)
Dec 19, 2003
3.777
3.808
3.767
3.803
82,081,232
-0.01(-0.22%)
Dec 18, 2003
3.781
3.817
3.781
3.811
61,143,900
+0.05(+1.23%)
Dec 17, 2003
3.791
3.796
3.755
3.765
59,303,180
-0.03(-0.68%)
Dec 16, 2003
3.817
3.841
3.779
3.791
57,540,612
+0.02(+0.45%)
Dec 15, 2003
3.858
3.875
3.772
3.774
60,568,820
-0.05(-1.34%)
Dec 12, 2003
3.841
3.847
3.805
3.825
57,726,668
+0.02(+0.50%)
Dec 11, 2003
3.772
3.830
3.763
3.806
78,559,592
+0.03(+0.91%)
Dec 10, 2003
3.798
3.815
3.743
3.772
87,018,400
+0.01(+0.18%)
Dec 09, 2003
3.930
3.930
3.751
3.765
94,038,336
-0.09(-2.31%)
Dec 08, 2003
3.777
3.858
3.775
3.854
54,444,748
+0.06(+1.67%)
Dec 05, 2003
3.815
3.837
3.755
3.791
64,755,936
-0.08(-2.17%)
Dec 04, 2003
3.832
3.895
3.832
3.875
53,465,480
+0.03(+0.85%)
Dec 03, 2003
3.866
3.897
3.815
3.842
69,721,688
-0.01(-0.18%)
Dec 02, 2003
3.751
3.875
3.745
3.849
92,183,616
+0.10(+2.79%)
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.