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
)
143.78
+1.11 (+0.78%)
Official Closing 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 27, 2004
490.38
507.50
489.69
504.31
72,552
+14.19(+2.89%)
Feb 26, 2004
465.38
491.44
457.81
490.12
81,336
+24.75(+5.32%)
Feb 25, 2004
466.25
469.38
456.75
465.38
54,400
-0.81(-0.17%)
Feb 24, 2004
460.75
470.69
460.75
466.19
41,528
+5.44(+1.18%)
Feb 23, 2004
468.88
470.62
458.75
460.75
54,048
-7.94(-1.69%)
Feb 20, 2004
476.88
477.81
466.75
468.69
69,368
-7.56(-1.59%)
Feb 19, 2004
487.50
489.06
476.25
476.25
35,528
-6.12(-1.27%)
Feb 18, 2004
481.88
486.81
477.62
482.38
51,080
-5.69(-1.17%)
Feb 17, 2004
483.75
493.50
483.25
488.06
45,024
+8.31(+1.73%)
Feb 13, 2004
487.50
491.25
479.50
479.75
37,936
-3.81(-0.79%)
Feb 12, 2004
485.94
493.44
481.94
483.56
48,168
-3.19(-0.65%)
Feb 11, 2004
466.62
489.88
464.00
486.75
82,056
+18.44(+3.94%)
Feb 10, 2004
470.44
473.06
465.62
468.31
32,696
-2.06(-0.44%)
Feb 09, 2004
471.44
481.75
468.75
470.38
49,232
-0.75(-0.16%)
Feb 06, 2004
460.00
473.44
458.81
471.12
68,776
+18.00(+3.97%)
Feb 05, 2004
449.88
459.25
444.19
453.12
63,744
+2.06(+0.46%)
Feb 04, 2004
460.00
461.81
448.44
451.06
77,256
-12.63(-2.72%)
Feb 03, 2004
455.69
466.38
453.50
463.69
64,816
+8.00(+1.76%)
Feb 02, 2004
460.50
463.94
448.25
455.69
67,368
-5.44(-1.18%)
Jan 30, 2004
459.06
467.94
453.69
461.12
49,552
+2.19(+0.48%)
Jan 29, 2004
457.44
465.00
442.38
458.94
106,248
+1.50(+0.33%)
Jan 28, 2004
491.56
492.19
456.50
457.44
120,768
-32.56(-6.65%)
Jan 27, 2004
492.12
501.31
488.56
490.00
41,192
-1.25(-0.25%)
Jan 26, 2004
494.69
498.12
486.94
491.25
59,032
-0.44(-0.09%)
Jan 23, 2004
491.56
502.19
486.56
491.69
89,896
+1.38(+0.28%)
Jan 22, 2004
503.12
504.31
483.44
490.31
87,104
-2.50(-0.51%)
Jan 21, 2004
473.44
494.94
469.75
492.81
163,440
+36.50(+8.00%)
Jan 20, 2004
467.94
467.94
450.06
456.31
94,376
-11.63(-2.48%)
Jan 16, 2004
470.62
471.56
465.19
467.94
53,152
-0.12(-0.03%)
Jan 15, 2004
468.12
471.88
458.00
468.06
67,384
+2.00(+0.43%)
Jan 14, 2004
466.19
469.69
453.75
466.06
116,824
+4.44(+0.96%)
Jan 13, 2004
475.19
479.44
452.94
461.62
137,704
-13.50(-2.84%)
Jan 12, 2004
487.44
489.31
471.31
475.12
64,752
-11.12(-2.29%)
Jan 09, 2004
483.75
495.44
480.94
486.25
86,120
+8.75(+1.83%)
Jan 08, 2004
496.88
496.88
466.56
477.50
145,072
-24.38(-4.86%)
Jan 07, 2004
509.75
510.62
493.75
501.88
76,824
-7.88(-1.54%)
Jan 06, 2004
500.06
516.75
500.00
509.75
99,528
+10.69(+2.14%)
Jan 05, 2004
518.19
520.00
479.75
499.06
214,848
-19.06(-3.68%)
Jan 02, 2004
544.19
545.00
514.69
518.12
97,544
-26.00(-4.78%)
Dec 31, 2003
551.25
551.56
535.12
544.12
56,192
-7.12(-1.29%)
Dec 30, 2003
562.50
562.50
546.19
551.25
51,080
-11.25(-2.00%)
Dec 29, 2003
555.75
565.44
556.38
562.50
29,704
+6.75(+1.21%)
Dec 26, 2003
555.50
563.94
554.94
555.75
25,928
+0.25(+0.05%)
Dec 24, 2003
560.62
560.69
545.31
555.50
33,080
-6.38(-1.13%)
Dec 23, 2003
554.69
563.56
553.62
561.88
38,664
+5.69(+1.02%)
Dec 22, 2003
550.06
556.88
549.38
556.19
51,456
+4.63(+0.84%)
Dec 19, 2003
552.19
556.19
545.00
551.56
48,248
-0.94(-0.17%)
Dec 18, 2003
553.12
557.81
550.00
552.50
65,592
+0.88(+0.16%)
Dec 17, 2003
546.81
553.44
538.25
551.62
75,344
+4.81(+0.88%)
Dec 16, 2003
529.38
548.19
516.31
546.81
125,608
+17.44(+3.29%)
Dec 15, 2003
559.06
559.06
528.25
529.38
91,312
-22.75(-4.12%)
Dec 12, 2003
547.50
557.44
541.56
552.12
71,024
+10.50(+1.94%)
Dec 11, 2003
525.00
545.56
525.00
541.62
115,112
+20.69(+3.97%)
Dec 10, 2003
550.00
550.00
517.19
520.94
160,128
-35.31(-6.35%)
Dec 09, 2003
602.44
603.12
556.25
556.25
173,664
-47.56(-7.88%)
Dec 08, 2003
594.75
604.69
587.50
603.81
77,152
+9.06(+1.52%)
Dec 05, 2003
593.19
599.50
590.75
594.75
32,696
+1.56(+0.26%)
Dec 04, 2003
587.38
601.25
581.88
593.19
67,352
+6.69(+1.14%)
Dec 03, 2003
597.19
597.19
584.38
586.50
54,520
-10.69(-1.79%)
Dec 02, 2003
597.50
598.69
592.56
597.19
54,752
-0.31(-0.05%)
Dec 01, 2003
583.38
598.81
580.75
597.50
75,128
+20.94(+3.63%)
Nov 28, 2003
566.62
577.50
564.38
576.56
21,496
+9.94(+1.75%)
Nov 26, 2003
571.31
571.31
560.00
566.62
42,264
-3.12(-0.55%)
Nov 25, 2003
568.19
576.19
556.88
569.75
66,520
+1.62(+0.29%)
Nov 24, 2003
550.00
568.62
548.81
568.12
71,168
+27.50(+5.09%)
Nov 21, 2003
529.75
543.44
529.12
540.62
60,552
+12.44(+2.35%)
Nov 20, 2003
515.56
533.62
515.56
528.19
50,928
+9.50(+1.83%)
Nov 19, 2003
527.00
531.88
514.38
518.69
58,912
-3.44(-0.66%)
Nov 18, 2003
523.31
533.69
520.94
522.12
60,616
+3.81(+0.74%)
Nov 17, 2003
508.75
518.38
507.56
518.31
34,920
-1.56(-0.30%)
Nov 14, 2003
530.38
533.62
517.25
519.88
45,096
-12.06(-2.27%)
Nov 13, 2003
526.25
534.25
514.75
531.94
43,072
+5.69(+1.08%)
Nov 12, 2003
511.38
527.25
511.25
526.25
52,048
+14.88(+2.91%)
Nov 11, 2003
498.12
517.75
497.50
511.38
62,728
+12.31(+2.47%)
Nov 10, 2003
516.38
516.44
495.00
499.06
81,016
-17.31(-3.35%)
Nov 07, 2003
527.06
536.25
511.25
516.38
109,552
-26.19(-4.83%)
Nov 06, 2003
539.06
545.56
534.69
542.56
65,296
+2.69(+0.50%)
Nov 05, 2003
515.94
540.25
515.31
539.88
81,344
+22.06(+4.26%)
Nov 04, 2003
515.94
524.69
515.31
517.81
30,675
-0.31(-0.06%)
Nov 03, 2003
514.25
518.25
512.19
518.12
40,640
+10.12(+1.99%)
Oct 31, 2003
506.50
510.62
505.44
508.00
33,056
+1.50(+0.30%)
Oct 30, 2003
515.56
515.56
506.50
506.50
45,472
-9.56(-1.85%)
Oct 29, 2003
505.62
517.88
503.44
516.06
67,680
+10.44(+2.06%)
Oct 28, 2003
496.25
507.56
494.06
505.62
73,192
+11.25(+2.28%)
Oct 27, 2003
481.25
499.44
481.25
494.38
60,696
+13.19(+2.74%)
Oct 24, 2003
487.50
489.62
476.12
481.19
51,888
-11.69(-2.37%)
Oct 23, 2003
467.12
495.88
467.12
492.88
84,032
+19.69(+4.16%)
Oct 22, 2003
480.44
483.06
467.00
473.19
43,440
-7.25(-1.51%)
Oct 21, 2003
478.75
482.50
469.44
480.44
54,688
+4.94(+1.04%)
Oct 20, 2003
468.81
479.38
468.75
475.50
44,392
+5.12(+1.09%)
Oct 17, 2003
480.06
481.25
467.19
470.38
61,792
-9.06(-1.89%)
Oct 16, 2003
473.44
485.94
473.44
479.44
59,216
+0.38(+0.08%)
Oct 15, 2003
496.62
496.62
476.69
479.06
83,928
-17.50(-3.52%)
Oct 14, 2003
495.69
498.12
490.06
496.56
47,104
+0.87(+0.18%)
Oct 13, 2003
485.94
495.56
485.94
495.69
44,504
+13.00(+2.69%)
Oct 10, 2003
477.31
485.62
475.00
482.69
59,664
+5.44(+1.14%)
Oct 09, 2003
474.12
479.38
474.12
477.25
58,920
+3.12(+0.66%)
Oct 08, 2003
462.44
477.50
459.38
474.12
103,784
+12.81(+2.78%)
Oct 07, 2003
457.81
462.50
452.81
461.31
52,264
+1.94(+0.42%)
Oct 06, 2003
439.94
462.31
439.06
459.38
81,096
+19.44(+4.42%)
Oct 03, 2003
440.00
450.00
424.06
439.94
139,680
-0.06(-0.01%)
Oct 02, 2003
433.88
440.00
433.25
440.00
91,744
+7.81(+1.81%)
Oct 01, 2003
402.94
433.12
400.44
432.19
119,584
+29.88(+7.43%)
Sep 30, 2003
401.31
408.00
395.56
402.31
61,600
+1.00(+0.25%)
Sep 29, 2003
394.69
402.44
393.19
401.31
42,200
+5.12(+1.29%)
Sep 26, 2003
400.62
405.38
393.88
396.19
45,296
-3.62(-0.91%)
Sep 25, 2003
405.06
409.38
401.25
399.81
56,056
-3.69(-0.91%)
Sep 24, 2003
399.62
413.44
402.81
403.50
53,536
+3.88(+0.97%)
Sep 23, 2003
397.94
402.00
395.31
399.62
23,640
+1.69(+0.42%)
Sep 22, 2003
404.50
404.56
397.12
397.94
43,920
-8.37(-2.06%)
Sep 19, 2003
411.25
411.88
403.44
406.31
29,776
-3.06(-0.75%)
Sep 18, 2003
406.81
410.44
403.19
409.38
42,880
+1.31(+0.32%)
Sep 17, 2003
412.50
414.06
401.88
408.06
72,832
-4.44(-1.08%)
Sep 16, 2003
401.88
415.00
400.69
412.50
62,224
+10.62(+2.64%)
Sep 15, 2003
393.75
404.06
393.75
401.88
44,328
+9.38(+2.39%)
Sep 12, 2003
381.25
396.25
378.75
392.50
55,976
+11.50(+3.02%)
Sep 11, 2003
379.62
386.19
377.81
381.00
43,664
+2.94(+0.78%)
Sep 10, 2003
391.56
391.62
375.62
378.06
83,776
-17.69(-4.47%)
Sep 09, 2003
405.25
405.25
392.62
395.75
64,016
-9.56(-2.36%)
Sep 08, 2003
404.38
406.19
400.00
405.31
54,176
+2.50(+0.62%)
Sep 05, 2003
413.19
413.75
401.00
402.81
55,400
-10.38(-2.51%)
Sep 04, 2003
414.44
421.88
406.25
413.19
112,400
+5.38(+1.32%)
Sep 03, 2003
395.94
409.38
393.50
407.81
77,952
+14.25(+3.62%)
Sep 02, 2003
385.50
393.94
383.12
393.56
50,928
+8.12(+2.11%)
Aug 29, 2003
388.44
389.31
381.31
385.44
33,232
-1.75(-0.45%)
Aug 28, 2003
376.19
387.88
376.19
387.19
56,152
+11.75(+3.13%)
Aug 27, 2003
373.44
378.00
369.44
375.44
54,320
+0.75(+0.20%)
Aug 26, 2003
375.94
376.88
363.12
374.69
78,024
-0.06(-0.02%)
Aug 25, 2003
372.12
380.12
369.31
374.75
55,112
+2.62(+0.71%)
Aug 22, 2003
376.69
380.31
369.81
372.12
54,912
-4.56(-1.21%)
Aug 21, 2003
368.06
377.12
364.69
376.69
92,224
+12.56(+3.45%)
Aug 20, 2003
368.75
368.75
356.56
364.12
99,352
-4.38(-1.19%)
Aug 19, 2003
347.19
368.50
345.94
368.50
133,416
+26.31(+7.69%)
Aug 18, 2003
336.56
342.81
333.00
342.19
236,904
+8.75(+2.62%)
Aug 15, 2003
328.12
339.06
325.62
333.44
63,488
+5.31(+1.62%)
Aug 14, 2003
323.12
328.88
320.62
328.12
129,936
+8.88(+2.78%)
Aug 13, 2003
336.38
336.38
318.75
319.25
71,976
-17.12(-5.09%)
Aug 12, 2003
330.56
337.06
323.88
336.38
52,496
+6.81(+2.07%)
Aug 11, 2003
328.12
331.19
321.88
329.56
68,360
+0.81(+0.25%)
Aug 08, 2003
326.88
330.00
325.94
328.75
48,176
+6.88(+2.14%)
Aug 07, 2003
321.25
325.00
318.12
321.88
86,024
+2.62(+0.82%)
Aug 06, 2003
309.38
322.31
306.25
319.25
77,304
+16.75(+5.54%)
Aug 05, 2003
307.75
313.12
301.25
302.50
74,568
-2.12(-0.70%)
Aug 04, 2003
295.00
306.75
294.69
304.62
67,080
+5.12(+1.71%)
Aug 01, 2003
308.75
313.19
296.94
299.50
73,616
-8.94(-2.90%)
Jul 31, 2003
319.94
321.56
308.19
308.44
50,984
-11.12(-3.48%)
Jul 30, 2003
318.75
321.88
315.62
319.56
39,936
+0.81(+0.25%)
Jul 29, 2003
317.31
326.56
313.12
318.75
36,936
+1.50(+0.47%)
Jul 28, 2003
322.38
323.94
315.31
317.25
47,256
-6.69(-2.06%)
Jul 25, 2003
323.75
329.38
316.50
323.94
45,424
+0.13(+0.04%)
Jul 24, 2003
323.44
332.31
322.94
323.81
52,936
+1.37(+0.43%)
Jul 23, 2003
329.06
332.19
320.19
322.44
47,944
-3.19(-0.98%)
Jul 22, 2003
320.62
328.06
313.44
325.62
78,888
+9.25(+2.92%)
Jul 21, 2003
322.62
333.94
316.25
316.38
73,440
-12.69(-3.86%)
Jul 18, 2003
339.69
339.69
325.19
329.06
67,976
-6.88(-2.05%)
Jul 17, 2003
339.06
344.12
331.50
335.94
71,624
-3.12(-0.92%)
Jul 16, 2003
352.25
356.25
334.50
339.06
178,440
-13.38(-3.80%)
Jul 15, 2003
377.19
377.19
350.88
352.44
93,768
-19.44(-5.23%)
Jul 14, 2003
370.38
377.81
367.81
371.88
42,336
+7.00(+1.92%)
Jul 11, 2003
371.19
373.75
364.06
364.88
46,304
-5.25(-1.42%)
Jul 10, 2003
380.62
381.94
368.81
370.12
53,768
-15.75(-4.08%)
Jul 09, 2003
389.44
389.44
381.56
385.88
48,608
-3.56(-0.91%)
Jul 08, 2003
388.06
395.94
384.06
389.44
79,616
+1.31(+0.34%)
Jul 07, 2003
382.25
388.69
378.12
388.12
76,256
+8.38(+2.21%)
Jul 03, 2003
380.62
383.50
376.06
379.75
42,888
-5.31(-1.38%)
Jul 02, 2003
374.50
385.06
365.00
385.06
93,032
+12.12(+3.25%)
Jul 01, 2003
365.62
373.06
354.81
372.94
122,496
+4.50(+1.22%)
Jun 30, 2003
387.50
389.38
367.25
368.44
129,520
-17.12(-4.44%)
Jun 27, 2003
393.50
399.69
384.50
385.56
49,528
-7.94(-2.02%)
Jun 26, 2003
391.88
396.25
383.38
393.50
97,568
+5.94(+1.53%)
Jun 25, 2003
400.00
403.12
386.81
387.56
98,264
-12.94(-3.23%)
Jun 24, 2003
393.75
404.44
391.56
400.50
107,352
+6.75(+1.71%)
Jun 23, 2003
387.50
401.06
382.81
393.75
111,472
+5.50(+1.42%)
Jun 20, 2003
408.12
409.38
386.06
388.25
126,696
-19.88(-4.87%)
Jun 19, 2003
415.69
421.81
403.12
408.12
91,640
-7.56(-1.82%)
Jun 18, 2003
429.50
429.50
411.25
415.69
85,048
-13.81(-3.22%)
Jun 17, 2003
440.62
440.62
425.19
429.50
82,752
-2.81(-0.65%)
Jun 16, 2003
415.62
432.50
414.75
432.31
81,840
+17.62(+4.25%)
Jun 13, 2003
416.38
425.12
410.94
414.69
84,744
-1.62(-0.39%)
Jun 12, 2003
396.88
419.50
396.88
416.31
173,152
+7.69(+1.88%)
Jun 11, 2003
390.62
409.31
389.38
408.62
134,960
+22.44(+5.81%)
Jun 10, 2003
368.75
387.50
368.75
386.19
89,224
+20.38(+5.57%)
Jun 09, 2003
382.75
382.75
363.56
365.81
128,064
-16.94(-4.43%)
Jun 06, 2003
405.38
413.12
378.19
382.75
154,448
-16.62(-4.16%)
Jun 05, 2003
375.00
399.94
370.31
399.38
109,408
+23.19(+6.16%)
Jun 04, 2003
368.62
377.81
366.94
376.19
91,352
+13.38(+3.69%)
Jun 03, 2003
362.50
369.06
360.00
362.81
66,856
+1.50(+0.42%)
Jun 02, 2003
366.25
374.06
358.75
361.31
125,904
-0.88(-0.24%)
May 30, 2003
346.62
362.19
345.00
362.19
116,024
+15.63(+4.51%)
May 29, 2003
353.12
361.06
341.00
346.56
278,608
+19.62(+6.00%)
May 28, 2003
318.75
327.81
317.19
326.94
87,984
+12.44(+3.95%)
May 27, 2003
309.69
316.56
306.69
314.50
82,520
+4.81(+1.55%)
May 23, 2003
299.44
315.31
299.44
309.69
89,768
+10.25(+3.42%)
May 22, 2003
283.62
299.81
283.12
299.44
64,536
+17.38(+6.16%)
May 21, 2003
282.56
285.00
277.56
282.06
37,312
+0.50(+0.18%)
May 20, 2003
272.50
281.88
272.50
281.56
46,488
+10.00(+3.68%)
May 19, 2003
277.50
279.38
271.19
271.56
46,112
-10.56(-3.74%)
May 16, 2003
287.94
288.00
275.62
282.12
63,920
-5.81(-2.02%)
May 15, 2003
286.94
288.12
282.88
287.94
55,312
+1.38(+0.48%)
May 14, 2003
289.38
289.44
281.56
286.56
100,608
-5.50(-1.88%)
May 13, 2003
285.94
296.75
284.06
292.06
89,288
+5.62(+1.96%)
May 12, 2003
272.25
291.56
271.56
286.44
115,912
+15.75(+5.82%)
May 09, 2003
262.69
271.88
261.00
270.69
62,352
+10.50(+4.04%)
May 08, 2003
262.19
267.19
258.75
260.19
75,504
-0.87(-0.33%)
May 07, 2003
245.06
262.25
241.06
261.06
91,776
+16.00(+6.53%)
May 06, 2003
250.44
251.75
243.69
245.06
56,360
-5.38(-2.15%)
May 05, 2003
250.00
253.44
249.25
250.44
33,248
+1.00(+0.40%)
May 02, 2003
245.31
251.19
243.62
249.44
26,304
+4.31(+1.76%)
May 01, 2003
249.38
249.38
243.25
245.12
23,088
-3.62(-1.46%)
Apr 30, 2003
246.44
252.19
244.38
248.75
23,152
+2.38(+0.96%)
Apr 29, 2003
247.50
251.75
244.50
246.38
29,648
-0.31(-0.13%)
Apr 28, 2003
242.00
248.44
241.75
246.69
32,032
+4.75(+1.96%)
Apr 25, 2003
250.06
250.06
240.62
241.94
28,680
-8.12(-3.25%)
Apr 24, 2003
250.00
251.19
246.75
250.06
36,952
-1.19(-0.47%)
Apr 23, 2003
248.75
255.00
247.12
251.25
63,968
+1.94(+0.78%)
Apr 22, 2003
241.25
249.94
240.62
249.31
57,416
+7.12(+2.94%)
Apr 21, 2003
243.56
245.31
240.38
242.19
41,912
-0.31(-0.13%)
Apr 17, 2003
238.06
243.12
236.81
242.50
16,944
+6.00(+2.54%)
Apr 16, 2003
240.00
243.12
236.50
236.50
32,872
-2.94(-1.23%)
Apr 15, 2003
236.25
240.62
235.12
239.44
30,832
+2.81(+1.19%)
Apr 14, 2003
230.62
237.12
229.44
236.62
29,976
+6.25(+2.71%)
Apr 11, 2003
237.69
238.12
229.50
230.38
38,984
-6.62(-2.80%)
Apr 10, 2003
234.38
237.00
232.69
237.00
23,544
+1.38(+0.58%)
Apr 09, 2003
234.38
239.69
233.75
235.62
35,440
+1.25(+0.53%)
Apr 08, 2003
233.75
236.25
231.25
234.38
28,320
+0.19(+0.08%)
Apr 07, 2003
236.56
237.38
233.12
234.19
35,944
+5.75(+2.52%)
Apr 04, 2003
233.00
233.00
225.88
228.44
27,288
-4.56(-1.96%)
Apr 03, 2003
232.81
234.81
230.00
233.00
31,880
+2.38(+1.03%)
Apr 02, 2003
225.31
234.00
225.31
230.62
37,368
+8.25(+3.71%)
Apr 01, 2003
219.69
222.69
214.06
222.38
26,840
+6.44(+2.98%)
Mar 31, 2003
218.75
220.38
213.75
215.94
23,368
-4.37(-1.99%)
Mar 28, 2003
218.12
221.62
217.19
220.31
27,952
+1.56(+0.71%)
Mar 27, 2003
219.69
222.81
215.31
218.75
36,776
-0.94(-0.43%)
Mar 26, 2003
222.94
223.12
217.81
219.69
29,176
-3.25(-1.46%)
Mar 25, 2003
218.00
226.19
216.56
222.94
49,984
+2.00(+0.91%)
Mar 24, 2003
222.19
222.19
216.56
220.94
45,856
-5.62(-2.48%)
Mar 21, 2003
218.00
227.12
216.88
226.56
57,584
+9.50(+4.38%)
Mar 20, 2003
214.06
221.25
210.62
217.06
36,328
+1.87(+0.87%)
Mar 19, 2003
210.69
215.38
210.62
215.19
25,896
+4.50(+2.14%)
Mar 18, 2003
210.94
210.94
205.50
210.69
32,344
-1.00(-0.47%)
Mar 17, 2003
204.06
211.81
202.00
211.69
34,472
+7.62(+3.74%)
Mar 14, 2003
207.75
208.12
203.19
204.06
27,280
-0.81(-0.40%)
Mar 13, 2003
199.38
205.06
197.50
204.88
37,472
+8.38(+4.26%)
Mar 12, 2003
193.44
197.31
193.44
196.50
22,056
+1.50(+0.77%)
Mar 11, 2003
193.75
198.75
193.75
195.00
38,968
+1.44(+0.74%)
Mar 10, 2003
197.50
197.50
193.31
193.56
30,080
-3.88(-1.96%)
Mar 07, 2003
192.19
201.44
190.62
197.44
39,656
+3.69(+1.90%)
Mar 06, 2003
190.56
194.75
190.00
193.75
43,272
+2.19(+1.14%)
Mar 05, 2003
196.44
198.25
190.62
191.56
65,696
-4.81(-2.45%)
Mar 04, 2003
202.75
202.75
195.62
196.38
66,744
-10.81(-5.22%)
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.