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
)
35.66
-0.79 (-2.15%)
Streaming Delayed Price
Updated: 3:29 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 (%)
Mar 28, 2002
3.004
3.146
3.004
3.076
114,003,392
+0.03(+0.96%)
Mar 27, 2002
3.071
3.100
3.012
3.047
52,026,616
-0.05(-1.71%)
Mar 26, 2002
3.086
3.131
3.069
3.100
52,024,284
-0.01(-0.22%)
Mar 25, 2002
3.112
3.155
3.045
3.107
78,021,840
-0.01(-0.17%)
Mar 22, 2002
3.163
3.163
3.000
3.112
114,802,440
-0.06(-1.89%)
Mar 21, 2002
3.129
3.206
3.114
3.172
79,248,408
+0.05(+1.65%)
Mar 20, 2002
3.184
3.201
3.120
3.120
132,425,184
-0.10(-3.19%)
Mar 19, 2002
3.395
3.429
3.138
3.223
204,763,312
-0.08(-2.34%)
Mar 18, 2002
3.326
3.453
3.287
3.300
115,614,312
+0.03(+1.05%)
Mar 15, 2002
3.386
3.393
3.232
3.266
95,904,136
-0.06(-1.80%)
Mar 14, 2002
3.448
3.451
3.323
3.326
76,405,672
-0.12(-3.53%)
Mar 13, 2002
3.515
3.590
3.446
3.448
103,543,480
-0.08(-2.19%)
Mar 12, 2002
3.523
3.565
3.481
3.525
72,156,152
-0.07(-2.00%)
Mar 11, 2002
3.515
3.638
3.511
3.597
65,710,124
+0.07(+1.89%)
Mar 08, 2002
3.463
3.583
3.455
3.530
112,267,072
+0.10(+2.95%)
Mar 07, 2002
3.481
3.506
3.402
3.429
96,482,712
-0.03(-0.89%)
Mar 06, 2002
3.487
3.518
3.402
3.460
93,753,712
-0.07(-2.04%)
Mar 05, 2002
3.549
3.661
3.527
3.532
78,779,480
+0.01(+0.24%)
Mar 04, 2002
3.498
3.643
3.481
3.523
59,581,972
+0.06(+1.68%)
Mar 01, 2002
3.451
3.529
3.421
3.465
39,620,412
+0.02(+0.45%)
Feb 28, 2002
3.498
3.498
3.429
3.450
44,986,848
+0.02(+0.45%)
Feb 27, 2002
3.496
3.515
3.403
3.434
34,868,716
+0.00(+0.10%)
Feb 26, 2002
3.498
3.541
3.390
3.431
57,301,484
+0.01(+0.15%)
Feb 25, 2002
3.309
3.429
3.309
3.426
44,218,716
+0.12(+3.58%)
Feb 22, 2002
3.314
3.367
3.246
3.307
34,798,728
-0.03(-0.87%)
Feb 21, 2002
3.412
3.429
3.312
3.337
33,637,488
-0.06(-1.82%)
Feb 20, 2002
3.429
3.436
3.312
3.398
31,147,030
+0.01(+0.30%)
Feb 19, 2002
3.448
3.520
3.386
3.388
40,282,396
-0.10(-2.95%)
Feb 15, 2002
3.623
3.623
3.455
3.491
54,857,104
-0.09(-2.49%)
Feb 14, 2002
3.626
3.626
3.566
3.580
56,096,500
-0.02(-0.48%)
Feb 13, 2002
3.561
3.637
3.542
3.597
38,886,108
+0.04(+1.01%)
Feb 12, 2002
3.558
3.592
3.498
3.561
38,444,008
-0.01(-0.38%)
Feb 11, 2002
3.498
3.583
3.453
3.575
31,086,956
+0.08(+2.21%)
Feb 08, 2002
3.559
3.592
3.414
3.498
56,651,748
-0.07(-1.92%)
Feb 07, 2002
3.661
3.667
3.561
3.566
35,902,808
-0.01(-0.24%)
Feb 06, 2002
3.751
3.751
3.566
3.575
62,693,584
-0.09(-2.52%)
Feb 05, 2002
3.772
3.801
3.666
3.667
38,096,392
-0.11(-2.95%)
Feb 04, 2002
3.909
3.950
3.712
3.779
67,833,720
+0.01(+0.18%)
Feb 01, 2002
3.763
3.847
3.739
3.772
49,611,400
-0.02(-0.50%)
Jan 31, 2002
3.772
3.796
3.662
3.791
47,836,000
+0.03(+0.68%)
Jan 30, 2002
3.685
3.772
3.463
3.765
46,679,428
+0.17(+4.87%)
Jan 29, 2002
3.827
3.841
3.583
3.590
44,188,388
-0.19(-5.12%)
Jan 28, 2002
3.817
3.858
3.731
3.784
24,793,742
-0.07(-1.78%)
Jan 25, 2002
3.791
3.906
3.755
3.853
33,307,370
-0.03(-0.71%)
Jan 24, 2002
3.832
3.964
3.813
3.880
46,935,472
+0.08(+2.12%)
Jan 23, 2002
3.739
3.846
3.652
3.799
40,170,412
+0.06(+1.60%)
Jan 22, 2002
3.906
3.907
3.714
3.739
32,434,834
-0.14(-3.54%)
Jan 18, 2002
3.926
3.961
3.866
3.877
37,672,956
-0.16(-3.91%)
Jan 17, 2002
3.892
4.046
3.856
4.034
54,815,692
+0.19(+4.95%)
Jan 16, 2002
3.926
3.928
3.823
3.844
44,965,852
-0.11(-2.86%)
Jan 15, 2002
3.935
3.961
3.885
3.957
47,049,788
+0.10(+2.49%)
Jan 14, 2002
3.925
3.943
3.842
3.861
34,658,164
-0.06(-1.57%)
Jan 11, 2002
4.029
4.029
3.858
3.923
31,045,546
-0.08(-1.93%)
Jan 10, 2002
4.022
4.022
3.945
4.000
26,220,944
-0.02(-0.55%)
Jan 09, 2002
3.909
4.135
3.909
4.022
72,148,568
+0.12(+2.99%)
Jan 08, 2002
3.943
3.971
3.875
3.906
26,288,600
-0.04(-1.04%)
Jan 07, 2002
4.003
4.070
3.859
3.947
41,497,296
-0.02(-0.60%)
Jan 04, 2002
3.937
3.978
3.841
3.971
40,367,548
+0.03(+0.87%)
Jan 03, 2002
3.686
3.938
3.686
3.937
62,001,272
+0.22(+6.05%)
Jan 02, 2002
3.532
3.727
3.515
3.712
35,980,964
+0.19(+5.40%)
Dec 31, 2001
3.506
3.601
3.506
3.522
32,482,662
-0.05(-1.34%)
Dec 28, 2001
3.535
3.592
3.517
3.570
31,450,900
+0.00(+0.10%)
Dec 27, 2001
3.583
3.597
3.541
3.566
24,726,670
-0.02(-0.48%)
Dec 26, 2001
3.537
3.607
3.523
3.583
27,383,934
+0.02(+0.63%)
Dec 24, 2001
3.599
3.607
3.551
3.561
16,425,344
-0.04(-1.10%)
Dec 21, 2001
3.532
3.652
3.517
3.601
59,517,816
+0.05(+1.45%)
Dec 20, 2001
3.501
3.549
3.457
3.549
50,290,880
+0.00(+0.00%)
Dec 19, 2001
3.499
3.553
3.445
3.549
43,122,800
+0.03(+0.98%)
Dec 18, 2001
3.559
3.575
3.457
3.515
56,667,496
-0.04(-1.25%)
Dec 17, 2001
3.601
3.643
3.515
3.559
41,080,276
-0.04(-1.14%)
Dec 14, 2001
3.559
3.601
3.515
3.601
48,742,364
-0.01(-0.33%)
Dec 13, 2001
3.669
3.688
3.575
3.613
53,836,424
-0.13(-3.39%)
Dec 12, 2001
3.750
3.781
3.643
3.739
65,237,116
-0.03(-0.82%)
Dec 11, 2001
3.935
3.942
3.748
3.770
65,899,096
-0.17(-4.39%)
Dec 10, 2001
3.926
4.122
3.883
3.943
88,740,136
-0.09(-2.21%)
Dec 07, 2001
4.002
4.046
3.926
4.033
43,970,836
+0.03(+0.81%)
Dec 06, 2001
3.943
4.045
3.943
4.000
49,871,528
+0.00(+0.04%)
Dec 05, 2001
3.875
4.003
3.859
3.998
68,281,656
+0.14(+3.64%)
Dec 04, 2001
3.703
3.871
3.700
3.858
51,610,180
+0.17(+4.70%)
Dec 03, 2001
3.755
3.770
3.685
3.685
57,390,136
-0.09(-2.27%)
Nov 30, 2001
3.669
3.789
3.650
3.770
65,283,192
+0.10(+2.76%)
Nov 29, 2001
3.481
3.695
3.470
3.669
47,241,092
+0.21(+6.10%)
Nov 28, 2001
3.481
3.575
3.450
3.458
35,123,012
-0.02(-0.64%)
Nov 27, 2001
3.652
3.652
3.429
3.481
55,382,024
-0.14(-3.93%)
Nov 26, 2001
3.590
3.652
3.585
3.623
43,423,752
+0.03(+0.91%)
Nov 23, 2001
3.541
3.630
3.539
3.590
14,839,501
+0.07(+2.05%)
Nov 21, 2001
3.515
3.568
3.455
3.518
32,369,512
-0.07(-2.05%)
Nov 20, 2001
3.686
3.686
3.575
3.592
39,625,660
-0.10(-2.78%)
Nov 19, 2001
3.686
3.746
3.652
3.695
39,998,356
+0.01(+0.23%)
Nov 16, 2001
3.769
3.774
3.662
3.686
59,289,184
-0.10(-2.67%)
Nov 15, 2001
3.743
3.835
3.678
3.787
78,574,176
+0.00(+0.05%)
Nov 14, 2001
3.918
4.002
3.676
3.786
146,150,688
+0.32(+9.14%)
Nov 13, 2001
3.343
3.498
3.338
3.469
69,850,584
+0.16(+4.82%)
Nov 12, 2001
3.240
3.326
3.163
3.309
40,108,588
+0.05(+1.63%)
Nov 09, 2001
3.146
3.307
3.138
3.256
46,125,344
+0.11(+3.49%)
Nov 08, 2001
3.266
3.275
3.139
3.146
79,183,664
-0.14(-4.33%)
Nov 07, 2001
3.429
3.429
3.259
3.288
123,870,144
-0.11(-3.18%)
Nov 06, 2001
2.898
3.436
2.891
3.397
202,380,160
+0.50(+17.29%)
Nov 05, 2001
2.889
2.949
2.872
2.896
51,273,648
-0.01(-0.18%)
Nov 02, 2001
2.880
2.915
2.863
2.901
55,046,076
-0.07(-2.20%)
Nov 01, 2001
2.886
2.990
2.850
2.966
34,399,788
+0.08(+2.79%)
Oct 31, 2001
2.932
3.016
2.865
2.886
38,435,260
-0.02(-0.82%)
Oct 30, 2001
2.958
2.958
2.884
2.910
46,096,180
-0.07(-2.47%)
Oct 29, 2001
3.043
3.059
2.976
2.983
43,650,052
-0.08(-2.52%)
Oct 26, 2001
3.060
3.100
3.035
3.060
42,930,912
-0.05(-1.60%)
Oct 25, 2001
3.052
3.129
2.997
3.110
52,410,392
+0.02(+0.67%)
Oct 24, 2001
3.069
3.110
3.002
3.090
50,342,204
+0.02(+0.56%)
Oct 23, 2001
3.138
3.206
3.052
3.072
60,936,268
-0.07(-2.08%)
Oct 22, 2001
3.086
3.144
3.078
3.138
41,834,992
+0.00(+0.05%)
Oct 19, 2001
3.042
3.146
2.985
3.136
46,839,236
+0.12(+3.92%)
Oct 18, 2001
3.035
3.064
3.000
3.018
69,108,696
-0.07(-2.28%)
Oct 17, 2001
3.206
3.215
3.079
3.088
46,742,416
-0.08(-2.65%)
Oct 16, 2001
3.163
3.206
3.100
3.172
38,849,364
+0.07(+2.10%)
Oct 15, 2001
3.120
3.144
3.086
3.107
39,478,100
-0.04(-1.25%)
Oct 12, 2001
3.069
3.163
3.043
3.146
89,865,216
+0.04(+1.38%)
Oct 11, 2001
2.992
3.103
2.983
3.103
71,084,728
+0.19(+6.47%)
Oct 10, 2001
2.867
2.958
2.846
2.915
54,963,836
+0.05(+1.67%)
Oct 09, 2001
2.906
2.913
2.843
2.867
53,031,548
-0.04(-1.36%)
Oct 08, 2001
2.795
2.956
2.743
2.906
48,639,128
+0.09(+3.04%)
Oct 05, 2001
2.675
2.820
2.675
2.820
64,629,372
+0.08(+2.81%)
Oct 04, 2001
2.745
2.867
2.709
2.743
86,867,920
+0.00(+0.00%)
Oct 03, 2001
2.572
2.771
2.546
2.743
80,933,400
+0.13(+4.92%)
Oct 02, 2001
2.623
2.676
2.565
2.615
80,928,152
-0.06(-2.24%)
Oct 01, 2001
2.726
2.774
2.572
2.675
46,779,744
-0.08(-2.80%)
Sep 28, 2001
2.778
2.788
2.702
2.752
51,313,892
-0.03(-0.93%)
Sep 27, 2001
2.760
2.784
2.663
2.778
65,609,808
+0.03(+1.25%)
Sep 26, 2001
2.786
2.815
2.692
2.743
76,651,216
-0.00(-0.06%)
Sep 25, 2001
2.726
2.778
2.700
2.745
75,201,856
-0.02(-0.56%)
Sep 24, 2001
2.704
2.760
2.658
2.760
101,104,928
+0.20(+7.62%)
Sep 21, 2001
2.272
2.658
2.143
2.565
118,001,536
+0.08(+3.17%)
Sep 20, 2001
2.555
2.623
2.464
2.486
70,236,104
-0.15(-5.84%)
Sep 19, 2001
2.778
2.779
2.558
2.640
106,534,936
-0.14(-4.94%)
Sep 18, 2001
2.863
2.863
2.726
2.778
82,523,328
+0.03(+1.12%)
Sep 17, 2001
2.752
2.870
2.658
2.747
106,103,336
-0.32(-10.45%)
Sep 10, 2001
3.086
3.117
3.002
3.067
78,599,840
-0.03(-1.05%)
Sep 07, 2001
2.992
3.100
2.987
3.100
101,836,904
+0.07(+2.15%)
Sep 06, 2001
3.086
3.141
2.949
3.035
108,919,248
-0.09(-2.80%)
Sep 05, 2001
3.235
3.258
2.915
3.122
232,206,736
-0.14(-4.16%)
Sep 04, 2001
3.626
3.643
3.215
3.258
216,720,992
-0.72(-18.14%)
Aug 31, 2001
3.969
4.029
3.945
3.979
30,112,354
-0.03(-0.81%)
Aug 30, 2001
4.046
4.142
3.947
4.012
31,920,996
-0.09(-2.30%)
Aug 29, 2001
4.183
4.264
4.098
4.106
17,565,004
-0.11(-2.68%)
Aug 28, 2001
4.295
4.304
4.166
4.220
15,106,044
-0.07(-1.64%)
Aug 27, 2001
4.346
4.350
4.257
4.290
15,783,775
-0.02(-0.44%)
Aug 24, 2001
4.149
4.343
4.125
4.309
22,554,082
+0.19(+4.66%)
Aug 23, 2001
4.201
4.225
4.099
4.117
21,585,896
-0.08(-2.00%)
Aug 22, 2001
4.168
4.233
4.113
4.201
28,393,530
-0.03(-0.81%)
Aug 21, 2001
4.235
4.352
4.175
4.235
31,061,876
-0.01(-0.16%)
Aug 20, 2001
4.166
4.261
4.132
4.242
27,427,678
+0.12(+2.87%)
Aug 17, 2001
4.137
4.221
4.029
4.123
51,911,132
-0.01(-0.33%)
Aug 16, 2001
4.072
4.137
3.957
4.137
43,436,000
+0.01(+0.12%)
Aug 15, 2001
4.261
4.286
4.117
4.132
31,785,684
-0.13(-3.06%)
Aug 14, 2001
4.312
4.350
4.244
4.262
16,274,284
-0.00(-0.04%)
Aug 13, 2001
4.278
4.346
4.245
4.264
17,234,306
-0.04(-0.92%)
Aug 10, 2001
4.278
4.304
4.201
4.304
21,303,606
+0.07(+1.62%)
Aug 09, 2001
4.244
4.288
4.209
4.235
20,904,666
-0.01(-0.20%)
Aug 08, 2001
4.307
4.364
4.226
4.244
31,469,564
-0.06(-1.47%)
Aug 07, 2001
4.336
4.355
4.244
4.307
18,429,374
-0.02(-0.44%)
Aug 06, 2001
4.355
4.365
4.269
4.326
19,532,290
-0.01(-0.24%)
Aug 03, 2001
4.449
4.449
4.304
4.336
26,854,348
-0.11(-2.39%)
Aug 02, 2001
4.475
4.533
4.418
4.442
34,529,268
+0.07(+1.57%)
Aug 01, 2001
4.286
4.424
4.255
4.374
32,697,296
+0.15(+3.45%)
Jul 31, 2001
4.151
4.321
4.115
4.228
41,185,260
+0.08(+1.86%)
Jul 30, 2001
4.141
4.197
4.081
4.151
32,497,826
-0.03(-0.62%)
Jul 27, 2001
4.115
4.235
4.055
4.177
34,413,200
+0.06(+1.50%)
Jul 26, 2001
4.285
4.285
4.021
4.115
96,518,288
-0.29(-6.54%)
Jul 25, 2001
4.415
4.544
4.372
4.403
38,936,268
-0.01(-0.27%)
Jul 24, 2001
4.489
4.489
4.391
4.415
22,323,118
-0.08(-1.72%)
Jul 23, 2001
4.530
4.544
4.312
4.492
40,881,388
-0.04(-0.83%)
Jul 20, 2001
4.545
4.624
4.427
4.530
44,708,060
-0.02(-0.34%)
Jul 19, 2001
4.499
4.592
4.475
4.545
35,198,248
+0.05(+1.03%)
Jul 18, 2001
4.526
4.576
4.417
4.499
35,002,864
-0.03(-0.61%)
Jul 17, 2001
4.526
4.578
4.484
4.526
29,628,844
+0.00(+0.00%)
Jul 16, 2001
4.766
4.766
4.511
4.526
38,742,044
-0.27(-5.65%)
Jul 13, 2001
4.633
4.818
4.612
4.797
24,845,068
+0.16(+3.55%)
Jul 12, 2001
4.422
4.682
4.381
4.633
26,082,130
+0.21(+4.77%)
Jul 11, 2001
4.364
4.453
4.288
4.422
23,864,634
+0.06(+1.34%)
Jul 10, 2001
4.578
4.629
4.321
4.364
42,484,144
-0.21(-4.68%)
Jul 09, 2001
4.532
4.645
4.465
4.578
20,256,098
+0.05(+1.02%)
Jul 06, 2001
4.641
4.641
4.458
4.532
28,069,246
-0.21(-4.34%)
Jul 05, 2001
4.869
4.878
4.715
4.737
33,967,020
-0.13(-2.71%)
Jul 03, 2001
4.921
4.962
4.825
4.869
9,825,344
-0.05(-1.05%)
Jul 02, 2001
4.904
5.000
4.818
4.921
32,321,686
+0.02(+0.35%)
Jun 29, 2001
4.629
4.929
4.609
4.904
42,211,188
+0.23(+4.95%)
Jun 28, 2001
4.544
4.715
4.544
4.672
31,571,050
+0.14(+3.02%)
Jun 27, 2001
4.545
4.664
4.484
4.535
24,220,996
-0.01(-0.23%)
Jun 26, 2001
4.605
4.626
4.492
4.545
25,819,088
-0.06(-1.30%)
Jun 25, 2001
4.521
4.624
4.477
4.605
17,868,876
+0.08(+1.86%)
Jun 22, 2001
4.569
4.595
4.466
4.521
25,277,252
-0.05(-1.05%)
Jun 21, 2001
4.617
4.718
4.470
4.569
28,928,950
-0.05(-1.04%)
Jun 20, 2001
4.458
4.648
4.360
4.617
32,467,496
+0.16(+3.58%)
Jun 19, 2001
4.580
4.653
4.388
4.458
33,813,628
-0.12(-2.66%)
Jun 18, 2001
4.629
4.655
4.576
4.580
26,852,014
-0.05(-1.07%)
Jun 15, 2001
4.617
4.811
4.617
4.629
57,821,156
+0.03(+0.75%)
Jun 14, 2001
4.670
4.670
4.562
4.595
56,636,000
-0.19(-3.94%)
Jun 13, 2001
4.852
4.904
4.741
4.784
21,072,640
-0.07(-1.41%)
Jun 12, 2001
4.766
4.943
4.634
4.852
25,427,146
+0.09(+1.80%)
Jun 11, 2001
4.818
4.818
4.669
4.766
36,498,304
-0.13(-2.59%)
Jun 08, 2001
4.964
4.964
4.835
4.893
23,562,512
-0.12(-2.43%)
Jun 07, 2001
4.922
5.075
4.852
5.015
38,723,964
+0.09(+1.88%)
Jun 06, 2001
5.152
5.185
4.886
4.922
54,816,276
-0.23(-4.46%)
Jun 05, 2001
5.075
5.190
4.993
5.152
40,131,336
+0.08(+1.52%)
Jun 04, 2001
5.015
5.140
4.974
5.075
24,230,328
+0.06(+1.20%)
Jun 01, 2001
5.027
5.109
4.989
5.015
23,777,730
-0.01(-0.24%)
May 31, 2001
4.943
5.144
4.929
5.027
27,176,298
+0.08(+1.70%)
May 30, 2001
5.068
5.068
4.941
4.943
39,394,112
-0.24(-4.57%)
May 29, 2001
5.152
5.221
5.060
5.180
36,762,512
+0.03(+0.53%)
May 25, 2001
5.159
5.178
5.126
5.152
24,297,402
-0.01(-0.13%)
May 24, 2001
5.072
5.195
5.049
5.159
24,296,234
+0.09(+1.72%)
May 23, 2001
5.281
5.313
5.058
5.072
37,963,996
-0.21(-3.96%)
May 22, 2001
5.272
5.379
5.195
5.281
41,795,332
+0.01(+0.16%)
May 21, 2001
5.118
5.307
4.989
5.272
46,708,004
+0.15(+3.02%)
May 18, 2001
5.161
5.161
4.940
5.118
60,942,680
-0.18(-3.40%)
May 17, 2001
4.773
5.315
4.773
5.298
176,652,064
+0.71(+15.56%)
May 16, 2001
4.355
4.760
4.307
4.585
52,474,548
+0.23(+5.28%)
May 15, 2001
4.441
4.441
4.304
4.355
41,438,972
-0.09(-1.93%)
May 14, 2001
4.470
4.470
4.286
4.441
38,545,492
-0.05(-1.11%)
May 11, 2001
4.557
4.629
4.441
4.490
32,280,858
-0.07(-1.47%)
May 10, 2001
4.629
4.748
4.552
4.557
30,360,232
-0.07(-1.56%)
May 09, 2001
4.686
4.688
4.562
4.629
39,071,580
-0.06(-1.21%)
May 08, 2001
4.744
4.809
4.607
4.686
36,938,652
-0.06(-1.23%)
May 07, 2001
4.756
4.886
4.674
4.744
34,128,580
-0.01(-0.25%)
May 04, 2001
4.727
4.775
4.629
4.756
40,364,052
+0.03(+0.62%)
May 03, 2001
4.859
4.859
4.693
4.727
49,547,824
-0.19(-3.77%)
May 02, 2001
4.878
5.015
4.845
4.912
44,664,316
+0.03(+0.70%)
May 01, 2001
4.874
4.904
4.749
4.878
41,145,600
+0.00(+0.07%)
Apr 30, 2001
4.868
5.030
4.820
4.874
34,697,824
+0.01(+0.14%)
Apr 27, 2001
4.814
4.929
4.814
4.868
30,150,264
+0.08(+1.57%)
Apr 26, 2001
5.006
5.041
4.792
4.792
45,136,160
-0.21(-4.28%)
Apr 25, 2001
5.044
5.097
4.897
5.006
38,571,156
-0.04(-0.75%)
Apr 24, 2001
5.308
5.358
4.972
5.044
39,574,920
-0.26(-4.97%)
Apr 23, 2001
5.319
5.319
5.188
5.308
29,856,310
-0.13(-2.33%)
Apr 20, 2001
5.572
5.589
5.320
5.435
47,307,000
-0.14(-2.46%)
Apr 19, 2001
5.469
5.607
5.144
5.572
79,624,600
+0.10(+1.88%)
Apr 18, 2001
5.121
5.829
5.121
5.469
88,109,064
+0.45(+9.06%)
Apr 17, 2001
5.142
5.221
4.790
5.015
44,727,304
-0.13(-2.47%)
Apr 16, 2001
5.209
5.209
5.060
5.142
25,335,578
-0.11(-2.06%)
Apr 12, 2001
5.186
5.264
5.084
5.250
29,313,892
+0.06(+1.22%)
Apr 11, 2001
5.114
5.392
5.061
5.186
42,522,640
+0.07(+1.41%)
Apr 10, 2001
4.958
5.186
4.958
5.114
54,456,996
+0.23(+4.67%)
Apr 09, 2001
4.929
5.195
4.866
4.886
36,404,984
-0.04(-0.87%)
Apr 06, 2001
5.140
5.140
4.888
4.929
45,197,984
-0.35(-6.56%)
Apr 05, 2001
4.972
5.339
4.972
5.276
38,472,588
+0.57(+12.09%)
Apr 04, 2001
4.700
4.801
4.489
4.706
45,141,992
+0.01(+0.15%)
Apr 03, 2001
4.895
4.895
4.612
4.700
56,759,064
-0.26(-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.