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
)
36.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2011
7.439
7.572
7.420
7.537
160,273,472
+0.16(+2.23%)
Feb 25, 2011
7.328
7.394
7.307
7.373
155,047,488
+0.09(+1.21%)
Feb 24, 2011
7.456
7.472
7.269
7.285
328,860,704
-0.25(-3.26%)
Feb 23, 2011
8.332
7.553
7.354
7.530
559,544,000
-0.80(-9.62%)
Feb 22, 2011
8.218
8.387
8.166
8.332
176,876,368
-0.08(-0.90%)
Feb 18, 2011
8.430
8.430
8.353
8.408
78,341,960
+0.01(+0.10%)
Feb 17, 2011
8.408
8.429
8.339
8.399
56,908,032
-0.06(-0.76%)
Feb 16, 2011
8.377
8.486
8.354
8.463
86,862,896
+0.17(+2.08%)
Feb 15, 2011
8.226
8.322
8.213
8.290
72,763,360
-0.06(-0.66%)
Feb 14, 2011
8.370
8.410
8.303
8.346
69,412,560
-0.06(-0.68%)
Feb 11, 2011
8.360
8.432
8.334
8.403
83,061,136
-0.01(-0.12%)
Feb 10, 2011
8.372
8.532
8.318
8.413
133,985,176
-0.04(-0.49%)
Feb 09, 2011
8.303
8.455
8.290
8.455
111,717,064
+0.14(+1.66%)
Feb 08, 2011
8.308
8.334
8.251
8.316
57,304,112
+0.00(+0.00%)
Feb 07, 2011
8.242
8.365
8.225
8.316
100,662,416
+0.12(+1.50%)
Feb 04, 2011
8.168
8.210
8.133
8.194
64,913,628
+0.03(+0.40%)
Feb 03, 2011
8.080
8.202
8.028
8.161
90,407,512
+0.06(+0.75%)
Feb 02, 2011
8.024
8.128
8.021
8.100
67,964,272
+0.06(+0.80%)
Feb 01, 2011
7.960
8.050
7.929
8.036
83,879,224
+0.14(+1.82%)
Jan 31, 2011
7.845
7.898
7.796
7.893
123,933,720
+0.03(+0.40%)
Jan 28, 2011
8.061
8.066
7.836
7.862
119,515,376
-0.21(-2.63%)
Jan 27, 2011
8.116
8.116
8.047
8.074
83,321,744
-0.02(-0.30%)
Jan 26, 2011
8.112
8.168
8.045
8.099
83,377,744
-0.03(-0.42%)
Jan 25, 2011
8.251
8.263
8.099
8.133
102,262,920
-0.01(-0.17%)
Jan 24, 2011
8.066
8.221
8.061
8.147
98,119,576
-0.01(-0.15%)
Jan 21, 2011
8.111
8.230
8.090
8.159
172,567,616
+0.08(+0.96%)
Jan 20, 2011
7.960
8.083
7.905
8.081
124,636,128
+0.08(+0.99%)
Jan 19, 2011
7.986
8.030
7.960
8.002
95,616,592
-0.00(-0.04%)
Jan 18, 2011
7.971
8.019
7.960
8.005
85,416,104
+0.02(+0.19%)
Jan 14, 2011
7.898
8.016
7.878
7.990
88,820,144
+0.10(+1.31%)
Jan 13, 2011
7.855
7.919
7.827
7.886
75,937,904
+0.00(+0.02%)
Jan 12, 2011
7.859
7.897
7.821
7.884
83,238,664
+0.04(+0.46%)
Jan 11, 2011
7.812
7.957
7.808
7.848
144,635,136
+0.10(+1.27%)
Jan 10, 2011
7.750
7.783
7.700
7.750
75,101,144
-0.04(-0.51%)
Jan 07, 2011
7.724
7.841
7.724
7.789
128,918,776
+0.09(+1.14%)
Jan 06, 2011
7.639
7.767
7.632
7.702
111,171,864
+0.07(+0.86%)
Jan 05, 2011
7.520
7.639
7.497
7.636
114,317,264
+0.10(+1.31%)
Jan 04, 2011
7.475
7.561
7.430
7.537
112,416,400
+0.07(+1.00%)
Jan 03, 2011
7.294
7.513
7.294
7.463
112,135,928
+0.19(+2.61%)
Dec 31, 2010
7.288
7.321
7.228
7.273
43,260,620
-0.03(-0.38%)
Dec 30, 2010
7.320
7.335
7.283
7.301
39,213,320
-0.01(-0.14%)
Dec 29, 2010
7.306
7.363
7.299
7.311
50,072,168
+0.01(+0.17%)
Dec 28, 2010
7.254
7.340
7.245
7.299
60,223,672
+0.07(+1.03%)
Dec 27, 2010
7.168
7.252
7.164
7.225
37,937,084
+0.01(+0.19%)
Dec 23, 2010
7.143
7.242
7.133
7.211
49,217,448
+0.04(+0.63%)
Dec 22, 2010
7.207
7.225
7.151
7.166
85,101,768
-0.07(-1.03%)
Dec 21, 2010
7.214
7.273
7.211
7.240
86,839,832
-0.02(-0.26%)
Dec 20, 2010
7.209
7.273
7.207
7.259
89,187,656
+0.01(+0.14%)
Dec 17, 2010
7.247
7.288
7.200
7.249
140,274,640
+0.00(+0.02%)
Dec 16, 2010
7.105
7.257
7.083
7.247
131,236,440
+0.12(+1.75%)
Dec 15, 2010
7.161
7.188
7.121
7.123
76,938,864
-0.05(-0.75%)
Dec 14, 2010
7.202
7.231
7.130
7.176
81,917,408
-0.02(-0.26%)
Dec 13, 2010
7.266
7.287
7.174
7.195
150,377,296
-0.17(-2.28%)
Dec 10, 2010
7.332
7.370
7.288
7.363
97,513,576
+0.01(+0.19%)
Dec 09, 2010
7.390
7.390
7.290
7.349
96,478,760
-0.02(-0.28%)
Dec 08, 2010
7.307
7.380
7.283
7.370
70,830,408
+0.08(+1.11%)
Dec 07, 2010
7.454
7.465
7.271
7.288
127,348,512
-0.08(-1.03%)
Dec 06, 2010
7.349
7.472
7.344
7.364
69,316,608
-0.07(-0.93%)
Dec 03, 2010
7.345
7.475
7.345
7.434
102,230,152
-0.01(-0.19%)
Dec 02, 2010
7.333
7.458
7.328
7.447
96,163,880
+0.09(+1.27%)
Dec 01, 2010
7.342
7.418
7.313
7.354
119,663,528
+0.11(+1.53%)
Nov 30, 2010
7.225
7.330
7.221
7.244
135,259,520
-0.12(-1.57%)
Nov 29, 2010
7.356
7.387
7.269
7.359
119,372,456
-0.10(-1.39%)
Nov 26, 2010
7.439
7.497
7.434
7.463
57,292,372
-0.09(-1.25%)
Nov 24, 2010
7.593
7.557
7.557
7.557
161,507,840
-0.07(-0.92%)
Nov 23, 2010
7.598
7.677
7.447
7.627
298,202,816
+0.16(+2.08%)
Nov 22, 2010
7.420
7.478
7.282
7.472
191,491,872
+0.13(+1.79%)
Nov 19, 2010
7.216
7.349
7.204
7.340
117,458,616
+0.14(+1.92%)
Nov 18, 2010
7.107
7.231
7.088
7.202
115,003,680
+0.12(+1.76%)
Nov 17, 2010
7.218
7.276
7.043
7.078
165,935,120
-0.14(-1.99%)
Nov 16, 2010
7.299
7.323
7.159
7.221
129,564,552
-0.13(-1.74%)
Nov 15, 2010
7.311
7.430
7.297
7.349
83,684,880
+0.06(+0.78%)
Nov 12, 2010
7.380
7.425
7.259
7.292
105,524,176
-0.15(-2.06%)
Nov 11, 2010
7.565
7.596
7.382
7.446
141,413,904
-0.18(-2.40%)
Nov 10, 2010
7.689
7.691
7.556
7.629
76,744,776
+0.01(+0.09%)
Nov 09, 2010
7.712
7.713
7.591
7.622
88,103,248
+0.06(+0.73%)
Nov 08, 2010
7.537
7.685
7.516
7.567
91,001,824
+0.01(+0.18%)
Nov 05, 2010
7.589
7.618
7.491
7.553
90,408,400
-0.06(-0.79%)
Nov 04, 2010
7.624
7.698
7.568
7.613
125,097,256
+0.04(+0.59%)
Nov 03, 2010
7.402
7.601
7.399
7.568
128,687,680
+0.16(+2.10%)
Nov 02, 2010
7.385
7.427
7.364
7.413
66,849,876
+0.07(+0.99%)
Nov 01, 2010
7.285
7.385
7.268
7.340
74,659,824
+0.08(+1.07%)
Oct 29, 2010
7.332
7.373
7.235
7.263
105,279,832
-0.11(-1.45%)
Oct 28, 2010
7.354
7.394
7.283
7.370
87,756,456
+0.05(+0.64%)
Oct 27, 2010
7.351
7.401
7.249
7.323
108,527,704
-0.08(-1.14%)
Oct 25, 2010
7.421
7.468
7.352
7.408
76,266,768
+0.00(+0.02%)
Oct 22, 2010
7.320
7.421
7.306
7.406
59,655,704
+0.08(+1.11%)
Oct 21, 2010
7.406
7.423
7.242
7.325
115,263,496
-0.07(-0.98%)
Oct 20, 2010
7.428
7.472
7.387
7.397
106,317,864
-0.00(-0.02%)
Oct 19, 2010
7.408
7.454
7.349
7.399
120,328,200
-0.08(-1.13%)
Oct 18, 2010
7.375
7.510
7.342
7.484
106,907,232
+0.09(+1.17%)
Oct 15, 2010
7.323
7.401
7.276
7.397
136,836,688
+0.12(+1.64%)
Oct 14, 2010
7.290
7.314
7.221
7.278
86,600,360
-0.01(-0.19%)
Oct 13, 2010
7.178
7.349
7.178
7.292
142,503,712
+0.15(+2.08%)
Oct 12, 2010
7.114
7.178
7.064
7.143
86,715,464
+0.06(+0.85%)
Oct 11, 2010
7.126
7.150
7.052
7.083
74,688,056
-0.03(-0.36%)
Oct 08, 2010
7.109
7.135
7.028
7.109
109,000,792
+0.06(+0.83%)
Oct 07, 2010
7.062
7.079
6.990
7.050
44,167
+0.01(+0.17%)
Oct 06, 2010
7.092
7.121
6.986
7.038
149,873,472
-0.02(-0.24%)
Oct 05, 2010
7.090
7.095
6.972
7.055
331,386
+0.03(+0.49%)
Oct 04, 2010
7.059
7.124
6.979
7.021
133,080,760
-0.02(-0.32%)
Oct 01, 2010
7.043
7.133
6.953
7.043
364,603,136
-0.23(-3.10%)
Sep 30, 2010
7.267
7.454
7.207
7.268
3,769,021
-0.08(-1.07%)
Sep 29, 2010
7.250
7.383
7.238
7.347
243,845
+0.16(+2.16%)
Sep 28, 2010
7.149
7.228
7.083
7.192
377,834
+0.06(+0.90%)
Sep 27, 2010
7.079
7.214
7.067
7.128
133,434,168
+0.05(+0.68%)
Sep 24, 2010
7.111
7.204
7.060
7.079
142,115,920
+0.14(+2.07%)
Sep 23, 2010
6.936
7.026
6.753
6.936
132,602,304
+0.10(+1.52%)
Sep 22, 2010
6.857
6.881
6.737
6.832
124,205,504
-0.06(-0.93%)
Sep 21, 2010
6.832
7.000
6.806
6.896
12,300
+0.09(+1.35%)
Sep 20, 2010
6.781
6.834
6.765
6.805
128,433,008
+0.04(+0.64%)
Sep 17, 2010
6.762
7.017
6.755
6.762
204,915,760
-0.08(-1.21%)
Sep 15, 2010
6.789
6.917
6.762
6.844
139,713,024
+0.06(+0.84%)
Sep 14, 2010
6.591
6.920
6.591
6.787
79,141
+0.17(+2.64%)
Sep 13, 2010
6.642
6.658
6.559
6.613
195,746,144
+0.00(+0.00%)
Sep 10, 2010
6.699
6.708
6.578
6.613
131,899,448
-0.09(-1.39%)
Sep 09, 2010
6.789
6.796
6.665
6.706
1,157
+0.00(+0.03%)
Sep 08, 2010
6.786
6.841
6.608
6.705
266,658
-0.19(-2.78%)
Sep 07, 2010
6.867
6.938
6.860
6.896
281,083
-0.07(-1.04%)
Sep 03, 2010
6.924
6.995
6.924
6.969
104,862,368
+0.11(+1.66%)
Sep 02, 2010
6.765
6.855
6.755
6.855
129,248
+0.08(+1.20%)
Sep 01, 2010
6.737
6.781
6.691
6.774
128,943,136
+0.14(+2.11%)
Aug 31, 2010
6.599
6.734
6.570
6.634
222,907
-0.06(-0.88%)
Aug 30, 2010
6.717
6.822
6.660
6.692
175,471,568
+0.13(+2.04%)
Aug 27, 2010
6.545
6.660
6.447
6.559
215,210,640
-0.05(-0.82%)
Aug 26, 2010
6.615
6.677
6.580
6.613
70,296
+0.01(+0.10%)
Aug 25, 2010
6.589
6.663
6.570
6.606
44,028
-0.06(-0.88%)
Aug 24, 2010
6.665
6.713
6.623
6.665
285,418
-0.08(-1.18%)
Aug 23, 2010
6.900
6.910
6.670
6.744
216,572,336
-0.14(-2.03%)
Aug 20, 2010
6.995
7.012
6.794
6.884
224,916,704
-0.16(-2.23%)
Aug 19, 2010
7.190
7.204
6.967
7.041
587,300
-0.10(-1.45%)
Aug 18, 2010
7.109
7.188
7.064
7.145
80,015
+0.09(+1.32%)
Aug 17, 2010
7.081
7.143
7.035
7.052
127,963
+0.05(+0.67%)
Aug 16, 2010
6.998
7.098
6.971
7.005
132,390,392
+0.02(+0.25%)
Aug 13, 2010
6.988
7.079
6.953
6.988
170,610,384
+0.05(+0.77%)
Aug 12, 2010
6.950
6.991
6.901
6.934
304,735,136
-0.11(-1.55%)
Aug 11, 2010
7.269
7.282
7.024
7.043
334,246,848
-0.35(-4.77%)
Aug 10, 2010
7.392
7.425
7.283
7.396
184,749
+0.02(+0.21%)
Aug 09, 2010
7.510
7.573
7.330
7.380
1,161,401,984
+0.15(+2.08%)
Aug 06, 2010
7.254
8.002
7.230
7.230
169,509,920
-0.78(-9.71%)
Aug 05, 2010
8.066
8.066
7.950
8.007
78,070,096
-0.07(-0.90%)
Aug 04, 2010
8.192
8.240
8.059
8.080
13,313
-0.10(-1.25%)
Aug 03, 2010
8.199
8.230
8.133
8.182
7,525
-0.03(-0.42%)
Aug 02, 2010
8.049
8.258
8.016
8.216
73,979,904
+0.26(+3.30%)
Jul 30, 2010
7.954
8.054
7.897
7.954
72,983,648
-0.06(-0.80%)
Jul 29, 2010
8.225
8.235
8.002
8.017
8,682
-0.20(-2.44%)
Jul 28, 2010
8.218
8.240
8.107
8.218
11,426
+0.00(+0.00%)
Jul 27, 2010
8.218
8.263
8.081
8.218
36,485
+0.17(+2.15%)
Jul 26, 2010
7.964
8.047
7.950
8.045
93,822,952
+0.07(+0.91%)
Jul 23, 2010
7.943
8.023
7.897
7.973
109,599,104
+0.01(+0.17%)
Jul 22, 2010
7.917
7.974
7.900
7.959
9,261
+0.10(+1.30%)
Jul 21, 2010
8.052
8.076
7.821
7.857
102,566,592
-0.20(-2.42%)
Jul 20, 2010
8.052
8.062
7.874
8.052
91,927,568
-0.01(-0.15%)
Jul 19, 2010
8.016
8.111
7.969
8.064
61,415,652
+0.08(+1.04%)
Jul 16, 2010
7.981
8.187
7.964
7.981
77,373,720
-0.17(-2.04%)
Jul 15, 2010
8.157
8.211
8.059
8.147
69,291,152
-0.03(-0.38%)
Jul 14, 2010
8.130
8.287
8.123
8.178
28,943
+0.10(+1.22%)
Jul 13, 2010
8.080
8.123
7.931
8.080
275,404
+0.19(+2.39%)
Jul 12, 2010
7.777
7.909
7.777
7.891
60,952,092
+0.07(+0.95%)
Jul 09, 2010
7.817
7.860
7.772
7.817
73,802,440
-0.04(-0.51%)
Jul 08, 2010
7.846
7.876
7.755
7.857
3,473
+0.09(+1.16%)
Jul 07, 2010
7.468
7.784
7.454
7.767
106,035,776
+0.31(+4.15%)
Jul 06, 2010
7.492
7.613
7.392
7.458
43,680
+0.06(+0.84%)
Jul 02, 2010
7.396
7.456
7.308
7.396
96,901,048
-0.00(-0.05%)
Jul 01, 2010
7.399
7.523
7.328
7.399
123,838,472
-0.08(-1.04%)
Jun 30, 2010
7.477
7.641
7.451
7.477
148,871
-0.16(-2.10%)
Jun 29, 2010
7.834
7.891
7.605
7.637
5,325
-0.30(-3.72%)
Jun 25, 2010
7.933
8.012
7.834
7.933
139,052,048
+0.01(+0.07%)
Jun 24, 2010
7.928
8.083
7.905
7.928
171,377
-0.17(-2.13%)
Jun 23, 2010
8.093
8.188
8.033
8.100
74,183,904
+0.02(+0.26%)
Jun 22, 2010
8.209
8.292
8.068
8.080
77,885
-0.13(-1.56%)
Jun 21, 2010
8.356
8.379
8.156
8.207
73,426,960
-0.08(-0.98%)
Jun 18, 2010
8.289
8.399
8.282
8.289
109,196,600
-0.04(-0.54%)
Jun 17, 2010
8.325
8.365
8.152
8.334
1,157
+0.04(+0.48%)
Jun 16, 2010
8.294
8.322
8.150
8.294
104,865,296
+0.01(+0.06%)
Jun 15, 2010
8.289
8.304
8.123
8.289
23,339
+0.19(+2.35%)
Jun 14, 2010
8.270
8.330
8.090
8.099
83,185,936
-0.05(-0.66%)
Jun 11, 2010
7.983
8.168
7.967
8.152
66,557,732
+0.12(+1.48%)
Jun 10, 2010
8.033
8.054
7.933
8.033
133,994
+0.19(+2.40%)
Jun 09, 2010
7.957
8.031
7.810
7.845
110,451,048
-0.08(-1.02%)
Jun 08, 2010
7.833
7.941
7.779
7.926
1,736
+0.11(+1.42%)
Jun 07, 2010
7.978
8.024
7.810
7.815
89,683,848
-0.14(-1.76%)
Jun 04, 2010
7.955
8.137
7.910
7.955
108,211,480
-0.25(-3.01%)
Jun 03, 2010
8.197
8.244
8.131
8.202
97,473,832
+0.04(+0.44%)
Jun 02, 2010
8.166
8.178
7.947
8.166
143,229,104
+0.29(+3.71%)
Jun 01, 2010
7.921
8.045
7.860
7.874
578
-0.07(-0.93%)
May 28, 2010
7.948
8.131
7.905
7.948
110,778,800
-0.16(-1.98%)
May 27, 2010
8.011
8.135
8.007
8.109
103,841,504
+0.21(+2.67%)
May 26, 2010
7.992
8.076
7.876
7.898
2,894
-0.02(-0.28%)
May 25, 2010
7.694
7.929
7.630
7.921
5,499
+0.03(+0.35%)
May 24, 2010
7.995
8.116
7.884
7.893
104,635,544
-0.15(-1.91%)
May 21, 2010
7.767
8.087
7.739
8.047
161,059,840
+0.13(+1.70%)
May 20, 2010
7.876
8.078
7.841
7.912
33,556
-0.21(-2.55%)
May 19, 2010
8.277
8.318
8.005
8.119
187,109,408
+0.04(+0.45%)
May 18, 2010
8.335
8.341
8.061
8.083
1,530,792
-0.13(-1.54%)
May 17, 2010
8.197
8.239
8.057
8.209
98,141,696
+0.02(+0.19%)
May 14, 2010
8.194
8.327
8.049
8.194
150,277,056
-0.22(-2.65%)
May 13, 2010
8.558
8.638
8.398
8.417
636
-0.04(-0.46%)
May 12, 2010
8.411
8.613
8.399
8.455
102,361,328
+0.09(+1.08%)
May 11, 2010
8.530
8.539
8.330
8.365
8,682
-0.12(-1.38%)
May 10, 2010
8.499
8.515
8.430
8.482
136,026,800
+0.41(+5.07%)
May 07, 2010
8.309
8.344
7.879
8.073
223,631,776
-0.28(-3.35%)
May 06, 2010
8.344
8.981
7.245
8.353
56,386
-0.34(-3.89%)
May 05, 2010
8.745
8.830
8.664
8.690
81,221,152
-0.06(-0.66%)
May 04, 2010
9.018
9.026
8.689
8.748
5,273
-0.36(-3.93%)
May 03, 2010
8.990
9.147
8.981
9.106
67,541,168
+0.13(+1.42%)
Apr 30, 2010
9.156
9.222
8.969
8.978
91,067,536
-0.16(-1.72%)
Apr 29, 2010
9.089
9.156
9.078
9.135
113,022,528
-0.07(-0.75%)
Apr 28, 2010
9.175
9.249
9.173
9.204
93,042,424
+0.01(+0.06%)
Apr 27, 2010
9.332
9.372
9.175
9.199
84,239,912
-0.17(-1.86%)
Apr 26, 2010
9.317
9.432
9.298
9.374
70,031,272
+0.06(+0.67%)
Apr 23, 2010
9.218
9.313
9.161
9.311
56,634,728
+0.10(+1.11%)
Apr 22, 2010
9.211
9.246
9.071
9.209
71,728,808
-0.07(-0.73%)
Apr 21, 2010
9.277
9.334
9.199
9.277
591,190
+0.02(+0.26%)
Apr 20, 2010
9.303
9.327
9.218
9.253
70,921,320
-0.01(-0.15%)
Apr 19, 2010
9.234
9.282
9.164
9.266
62,117,768
-0.02(-0.20%)
Apr 16, 2010
9.337
9.458
9.247
9.285
90,467,368
-0.08(-0.89%)
Apr 15, 2010
9.363
9.382
9.251
9.368
81,844,872
-0.05(-0.53%)
Apr 14, 2010
9.332
9.439
9.320
9.418
69,601,992
+0.13(+1.38%)
Apr 13, 2010
9.310
9.325
9.253
9.291
46,954,492
-0.02(-0.19%)
Apr 12, 2010
9.292
9.329
9.289
9.308
48,938,364
+0.00(+0.02%)
Apr 09, 2010
9.266
9.306
9.225
9.306
43,330,952
+0.04(+0.45%)
Apr 08, 2010
9.185
9.285
9.116
9.265
52,136,832
+0.06(+0.64%)
Apr 07, 2010
9.284
9.301
9.149
9.206
69,907,040
-0.10(-1.06%)
Apr 06, 2010
9.273
9.323
9.218
9.304
56,059,564
+0.02(+0.22%)
Apr 05, 2010
9.204
9.320
9.189
9.284
57,198,648
+0.09(+0.94%)
Apr 01, 2010
18.45
9.197
9.197
9.197
68,091,992
+0.02(+0.17%)
Mar 31, 2010
9.137
9.223
9.125
9.182
74,416,824
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,714,820
+0.05(+0.55%)
Mar 29, 2010
9.228
9.265
9.139
9.151
59,245,552
-0.08(-0.84%)
Mar 26, 2010
9.256
9.275
9.197
9.228
82,350,480
-0.01(-0.15%)
Mar 25, 2010
9.215
9.292
9.185
9.242
97,350,080
+0.08(+0.83%)
Mar 24, 2010
9.151
9.194
9.120
9.166
87,532,136
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,874,000
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.147
90,829,704
+0.08(+0.88%)
Mar 19, 2010
9.123
9.147
9.019
9.068
121,099,176
-0.04(-0.46%)
Mar 18, 2010
9.021
9.127
9.002
9.109
81,789,328
+0.09(+0.96%)
Mar 17, 2010
9.054
9.113
9.014
9.023
82,227,368
-0.02(-0.23%)
Mar 16, 2010
9.035
9.063
8.999
9.044
65,445,988
-0.01(-0.13%)
Mar 15, 2010
9.002
9.056
8.995
9.056
59,491,396
+0.01(+0.11%)
Mar 12, 2010
8.995
9.057
8.952
9.045
68,070,824
+0.06(+0.65%)
Mar 11, 2010
8.938
8.988
8.876
8.987
55,405,000
+0.04(+0.46%)
Mar 10, 2010
8.959
8.999
8.916
8.945
67,659,792
-0.02(-0.19%)
Mar 09, 2010
8.911
9.023
8.892
8.962
59,220,464
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,578,720
-0.05(-0.58%)
Mar 05, 2010
8.935
9.026
8.924
8.988
89,433,056
+0.09(+1.01%)
Mar 04, 2010
8.828
8.909
8.817
8.899
46,769,448
+0.07(+0.80%)
Mar 03, 2010
8.829
8.871
8.810
8.828
66,296,784
-0.00(-0.04%)
Mar 02, 2010
8.907
8.938
8.798
8.831
86,904,928
-0.07(-0.81%)
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.