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
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2014
5.536
5.587
5.529
5.548
51,335,232
+0.05(+1.00%)
Mar 28, 2014
5.519
5.580
5.476
5.493
64,877,204
+0.02(+0.34%)
Mar 27, 2014
5.514
5.536
5.426
5.474
71,612,752
-0.07(-1.30%)
Mar 26, 2014
5.618
5.677
5.543
5.546
100,365,640
-0.04(-0.65%)
Mar 25, 2014
5.455
5.582
5.443
5.582
100,364,832
+0.16(+2.94%)
Mar 24, 2014
5.490
5.522
5.418
5.423
77,739,984
-0.05(-1.00%)
Mar 21, 2014
5.457
5.523
5.428
5.478
138,086,048
+0.08(+1.49%)
Mar 20, 2014
5.400
5.556
5.394
5.397
139,479,376
-0.02(-0.44%)
Mar 19, 2014
5.246
5.442
5.241
5.421
135,025,760
+0.18(+3.47%)
Mar 18, 2014
5.148
5.251
5.126
5.239
111,531,176
+0.19(+3.66%)
Mar 17, 2014
5.015
5.091
5.011
5.054
41,139,620
+0.07(+1.41%)
Mar 14, 2014
4.950
5.037
4.943
4.984
47,345,356
+0.03(+0.55%)
Mar 13, 2014
5.082
5.118
4.929
4.956
76,975,040
-0.12(-2.30%)
Mar 12, 2014
5.111
5.116
5.042
5.073
43,188,448
-0.05(-1.07%)
Mar 11, 2014
5.143
5.188
5.106
5.128
41,256,680
+0.00(+0.03%)
Mar 10, 2014
5.152
5.187
5.118
5.126
43,305,928
-0.08(-1.45%)
Mar 07, 2014
5.186
5.226
5.149
5.202
54,212,160
+0.04(+0.83%)
Mar 06, 2014
5.142
5.178
5.118
5.159
41,613,212
+0.03(+0.50%)
Mar 05, 2014
5.164
5.169
5.118
5.133
37,680,460
-0.03(-0.60%)
Mar 04, 2014
5.131
5.184
5.119
5.164
77,732,448
+0.07(+1.31%)
Mar 03, 2014
5.016
5.118
4.941
5.097
72,654,376
-0.03(-0.50%)
Feb 28, 2014
5.116
5.205
5.083
5.123
76,718,048
+0.02(+0.44%)
Feb 27, 2014
5.095
5.125
5.080
5.100
64,869,660
-0.03(-0.50%)
Feb 26, 2014
5.128
5.178
5.111
5.126
52,533,932
+0.00(+0.07%)
Feb 25, 2014
5.112
5.143
5.069
5.123
53,667,464
-0.01(-0.13%)
Feb 24, 2014
5.073
5.172
5.063
5.130
84,090,184
+0.02(+0.44%)
Feb 21, 2014
5.250
5.265
5.058
5.107
173,934,688
-0.07(-1.33%)
Feb 20, 2014
5.027
5.191
4.989
5.176
153,753,264
+0.13(+2.51%)
Feb 19, 2014
5.046
5.104
5.016
5.049
86,818,008
-0.02(-0.44%)
Feb 18, 2014
5.143
5.152
5.070
5.071
65,624,644
-0.08(-1.47%)
Feb 14, 2014
10.24
5.147
5.147
5.147
61,098,732
+0.03(+0.64%)
Feb 13, 2014
5.025
5.130
5.003
5.114
55,368,692
+0.07(+1.39%)
Feb 12, 2014
5.034
5.107
5.034
5.044
56,724,732
+0.01(+0.20%)
Feb 11, 2014
4.951
5.056
4.938
5.034
50,227,156
+0.09(+1.91%)
Feb 10, 2014
4.974
5.010
4.910
4.939
45,575,460
-0.04(-0.89%)
Feb 07, 2014
4.920
4.999
4.919
4.984
44,198,716
+0.10(+2.04%)
Feb 06, 2014
4.840
4.914
4.835
4.884
38,973,828
+0.08(+1.71%)
Feb 05, 2014
4.830
4.876
4.783
4.802
59,913,816
-0.05(-1.13%)
Feb 04, 2014
4.824
4.871
4.782
4.857
55,867,072
+0.05(+1.03%)
Feb 03, 2014
4.982
5.022
4.794
4.807
85,475,968
-0.16(-3.31%)
Jan 31, 2014
4.962
5.004
4.927
4.972
75,500,792
-0.04(-0.85%)
Jan 30, 2014
4.998
5.044
4.986
5.015
53,051,828
+0.04(+0.79%)
Jan 29, 2014
4.958
4.998
4.929
4.975
81,168,096
+0.00(+0.07%)
Jan 28, 2014
4.898
4.986
4.884
4.972
72,365,520
+0.07(+1.40%)
Jan 27, 2014
4.891
4.987
4.866
4.903
92,884,848
+0.02(+0.39%)
Jan 24, 2014
4.979
5.006
4.867
4.884
99,527,312
-0.15(-3.00%)
Jan 23, 2014
5.044
5.097
4.982
5.035
57,775,276
-0.08(-1.57%)
Jan 22, 2014
5.080
5.166
5.051
5.116
59,713,204
-0.01(-0.20%)
Jan 21, 2014
5.109
5.136
5.049
5.126
70,428,168
+0.02(+0.34%)
Jan 17, 2014
10.20
5.109
5.109
5.109
103,114,064
+0.04(+0.81%)
Jan 16, 2014
5.058
5.112
4.992
5.068
128,696,592
+0.12(+2.50%)
Jan 15, 2014
4.946
4.984
4.893
4.944
95,529,248
-0.00(-0.03%)
Jan 14, 2014
4.821
4.946
4.816
4.946
86,593,360
+0.13(+2.60%)
Jan 13, 2014
4.751
4.936
4.749
4.821
114,984,232
+0.07(+1.52%)
Jan 10, 2014
4.754
4.761
4.675
4.749
83,624,016
+0.02(+0.33%)
Jan 09, 2014
4.727
4.779
4.689
4.734
105,165,704
+0.03(+0.58%)
Jan 08, 2014
4.831
4.835
4.691
4.706
88,677,520
-0.13(-2.59%)
Jan 07, 2014
4.874
4.895
4.778
4.831
83,534,248
-0.02(-0.39%)
Jan 06, 2014
4.852
4.886
4.783
4.850
59,699,860
-0.01(-0.18%)
Jan 03, 2014
4.751
4.886
4.749
4.859
73,944,656
+0.12(+2.46%)
Jan 02, 2014
4.780
4.838
4.705
4.742
75,954,392
-0.05(-1.14%)
Dec 31, 2013
9.573
4.797
4.797
4.797
63,972,004
-0.02(-0.32%)
Dec 30, 2013
4.842
4.845
4.792
4.812
42,538,328
-0.02(-0.43%)
Dec 27, 2013
4.874
4.876
4.828
4.833
39,962,352
-0.02(-0.42%)
Dec 26, 2013
4.835
4.920
4.833
4.854
45,447,548
+0.03(+0.53%)
Dec 24, 2013
4.800
4.834
4.778
4.828
29,067,694
+0.02(+0.39%)
Dec 23, 2013
4.799
4.818
4.758
4.809
54,990,424
+0.04(+0.94%)
Dec 20, 2013
4.802
4.833
4.764
4.764
119,466,096
-0.04(-0.89%)
Dec 19, 2013
4.723
4.840
4.717
4.807
92,790,096
+0.09(+1.93%)
Dec 18, 2013
4.692
4.718
4.569
4.716
88,378,240
+0.01(+0.22%)
Dec 17, 2013
4.718
4.776
4.686
4.706
108,698,384
+0.09(+2.04%)
Dec 16, 2013
4.586
4.636
4.574
4.612
72,384,000
+0.02(+0.49%)
Dec 13, 2013
4.572
4.608
4.507
4.590
68,584,968
+0.03(+0.64%)
Dec 12, 2013
4.638
4.648
4.529
4.560
78,186,864
-0.07(-1.44%)
Dec 11, 2013
4.603
4.660
4.603
4.627
91,869,144
-0.01(-0.19%)
Dec 10, 2013
4.629
4.674
4.595
4.636
85,982,112
-0.04(-0.77%)
Dec 09, 2013
4.734
4.746
4.662
4.672
90,302,936
-0.08(-1.62%)
Dec 06, 2013
4.734
4.819
4.730
4.749
100,189,848
+0.08(+1.65%)
Dec 05, 2013
4.826
4.831
4.634
4.672
128,511,288
-0.15(-3.13%)
Dec 04, 2013
4.809
4.920
4.799
4.823
198,655,808
+0.11(+2.29%)
Dec 03, 2013
4.668
4.761
4.660
4.715
103,481,744
+0.03(+0.66%)
Dec 02, 2013
4.670
4.715
4.655
4.684
84,036,576
-0.01(-0.11%)
Nov 29, 2013
4.636
4.722
4.631
4.689
69,924,288
-0.00(-0.04%)
Nov 27, 2013
4.598
4.746
4.301
4.691
304,431,392
+0.39(+9.05%)
Nov 26, 2013
4.322
4.363
4.301
4.301
142,761,024
-0.04(-0.91%)
Nov 25, 2013
4.343
4.370
4.313
4.341
81,396,040
+0.01(+0.24%)
Nov 22, 2013
4.286
4.344
4.262
4.331
62,685,088
+0.04(+0.92%)
Nov 21, 2013
4.320
4.327
4.281
4.291
65,711,844
+0.02(+0.36%)
Nov 20, 2013
4.281
4.331
4.247
4.276
103,287,696
-0.01(-0.20%)
Nov 19, 2013
4.325
4.351
4.267
4.284
75,959,864
-0.00(-0.04%)
Nov 18, 2013
4.341
4.351
4.279
4.286
67,508,936
-0.04(-0.83%)
Nov 15, 2013
4.312
4.339
4.265
4.322
112,660,608
+0.02(+0.56%)
Nov 14, 2013
4.415
4.447
4.259
4.298
153,627,552
-0.24(-5.36%)
Nov 13, 2013
4.481
4.544
4.466
4.542
54,048,760
+0.05(+1.03%)
Nov 12, 2013
4.490
4.559
4.485
4.495
57,942,816
-0.02(-0.49%)
Nov 11, 2013
4.440
4.559
4.416
4.518
71,280,904
+0.07(+1.58%)
Nov 08, 2013
4.385
4.448
4.372
4.447
88,181,024
+0.04(+0.97%)
Nov 07, 2013
4.399
4.505
4.394
4.404
86,469,192
+0.01(+0.31%)
Nov 06, 2013
4.384
4.413
4.359
4.391
73,741,088
+0.02(+0.55%)
Nov 05, 2013
4.408
4.408
4.312
4.367
76,299,960
-0.05(-1.16%)
Nov 04, 2013
4.447
4.447
4.370
4.418
88,145,384
-0.03(-0.58%)
Nov 01, 2013
4.200
4.483
4.200
4.444
199,357,936
+0.27(+6.36%)
Oct 31, 2013
4.137
4.212
4.130
4.178
80,509,256
+0.03(+0.70%)
Oct 30, 2013
4.091
4.166
4.091
4.149
67,612,512
+0.06(+1.51%)
Oct 29, 2013
4.108
4.132
4.053
4.087
65,834,512
-0.00(-0.08%)
Oct 28, 2013
4.113
4.130
4.067
4.091
71,403,656
-0.02(-0.58%)
Oct 25, 2013
4.128
4.132
4.080
4.115
48,765,500
+0.02(+0.50%)
Oct 24, 2013
4.077
4.121
4.072
4.094
52,776,692
+0.02(+0.50%)
Oct 23, 2013
4.087
4.109
4.051
4.073
53,260,532
-0.05(-1.21%)
Oct 22, 2013
4.043
4.181
4.026
4.123
95,195,768
+0.09(+2.12%)
Oct 21, 2013
4.032
4.077
4.020
4.037
54,902,832
+0.01(+0.30%)
Oct 18, 2013
4.034
4.051
3.983
4.025
83,771,464
+0.02(+0.41%)
Oct 17, 2013
3.965
4.017
3.938
4.009
57,189,968
+0.02(+0.45%)
Oct 16, 2013
3.931
4.002
3.911
3.991
101,465,768
+0.08(+2.15%)
Oct 15, 2013
3.919
3.936
3.876
3.907
78,466,552
-0.02(-0.48%)
Oct 14, 2013
3.878
3.941
3.839
3.926
64,117,260
+0.02(+0.44%)
Oct 11, 2013
3.839
3.943
3.815
3.909
105,865,944
+0.08(+2.15%)
Oct 10, 2013
3.946
4.031
3.782
3.827
198,265,840
-0.05(-1.24%)
Oct 09, 2013
3.561
3.902
3.488
3.875
326,015,392
+0.32(+8.92%)
Oct 08, 2013
3.581
3.590
3.472
3.557
103,526,168
-0.03(-0.86%)
Oct 07, 2013
3.600
3.633
3.572
3.588
81,369,560
-0.06(-1.55%)
Oct 04, 2013
3.590
3.653
3.580
3.645
58,992,116
+0.06(+1.63%)
Oct 03, 2013
3.667
3.672
3.566
3.587
74,155,208
-0.08(-2.24%)
Oct 02, 2013
3.652
3.707
3.635
3.669
94,469,984
+0.02(+0.42%)
Oct 01, 2013
3.592
3.655
3.592
3.653
59,625,932
+0.05(+1.52%)
Sep 30, 2013
3.590
3.614
3.569
3.599
79,503,856
-0.03(-0.85%)
Sep 27, 2013
3.638
3.677
3.614
3.629
58,586,176
-0.02(-0.61%)
Sep 26, 2013
3.647
3.701
3.641
3.652
60,914,532
-0.02(-0.47%)
Sep 25, 2013
3.647
3.672
3.604
3.669
100,790,152
+0.03(+0.75%)
Sep 24, 2013
3.641
3.681
3.605
3.641
75,361,400
+0.01(+0.19%)
Sep 23, 2013
3.636
3.665
3.593
3.635
81,622,944
-0.00(-0.09%)
Sep 20, 2013
3.672
3.702
3.638
3.638
164,393,632
-0.02(-0.42%)
Sep 19, 2013
3.756
3.767
3.647
3.653
99,290,992
-0.08(-2.23%)
Sep 18, 2013
3.689
3.761
3.689
3.737
76,501,984
+0.02(+0.58%)
Sep 17, 2013
3.743
3.772
3.676
3.715
89,710,128
-0.01(-0.32%)
Sep 16, 2013
3.811
3.813
3.719
3.727
86,753,192
-0.06(-1.50%)
Sep 13, 2013
3.765
3.794
3.721
3.784
75,093,328
+0.02(+0.50%)
Sep 12, 2013
3.808
3.823
3.739
3.765
116,004,672
-0.05(-1.39%)
Sep 11, 2013
3.825
3.835
3.803
3.818
65,898,788
+0.00(+0.00%)
Sep 10, 2013
3.784
3.844
3.756
3.818
101,174,304
-0.02(-0.40%)
Sep 09, 2013
3.828
3.849
3.813
3.833
60,911,352
-0.01(-0.27%)
Sep 06, 2013
3.821
3.873
3.780
3.844
83,016,720
+0.05(+1.36%)
Sep 05, 2013
3.818
3.818
3.773
3.792
87,960,200
-0.03(-0.67%)
Sep 04, 2013
3.833
3.878
3.818
3.818
80,575,144
-0.02(-0.45%)
Sep 03, 2013
3.856
3.892
3.823
3.835
80,050,408
+0.01(+0.13%)
Aug 30, 2013
3.845
3.852
3.806
3.830
70,730,408
-0.03(-0.80%)
Aug 29, 2013
3.863
3.890
3.835
3.861
64,474,728
-0.02(-0.40%)
Aug 28, 2013
3.777
3.883
3.775
3.876
107,072,576
+0.11(+2.82%)
Aug 27, 2013
3.782
3.837
3.758
3.770
97,497,712
-0.05(-1.26%)
Aug 26, 2013
3.833
3.881
3.815
3.818
101,802,208
-0.02(-0.58%)
Aug 23, 2013
3.809
3.849
3.784
3.840
128,726,408
+0.03(+0.81%)
Aug 22, 2013
3.977
3.984
3.739
3.809
394,676,960
-0.54(-12.45%)
Aug 21, 2013
4.446
4.464
4.326
4.351
137,314,928
-0.08(-1.78%)
Aug 20, 2013
4.435
4.461
4.383
4.430
62,308,324
-0.01(-0.15%)
Aug 19, 2013
4.509
4.548
4.424
4.437
68,763,816
-0.09(-2.04%)
Aug 16, 2013
4.449
4.555
4.444
4.529
88,009,576
+0.08(+1.81%)
Aug 15, 2013
4.588
4.602
4.428
4.449
87,756,504
-0.21(-4.53%)
Aug 14, 2013
4.675
4.684
4.620
4.660
60,476,148
-0.02(-0.44%)
Aug 13, 2013
4.632
4.728
4.624
4.680
104,957,208
+0.10(+2.09%)
Aug 12, 2013
4.572
4.602
4.545
4.584
51,016,044
-0.01(-0.11%)
Aug 09, 2013
4.583
4.646
4.543
4.590
65,037,164
-0.02(-0.37%)
Aug 08, 2013
4.610
4.617
4.536
4.607
58,095,212
+0.03(+0.67%)
Aug 07, 2013
4.519
4.579
4.497
4.576
46,828,360
+0.04(+0.95%)
Aug 06, 2013
4.644
4.650
4.528
4.533
62,647,220
-0.10(-2.18%)
Aug 05, 2013
4.586
4.655
4.586
4.634
50,343,012
+0.01(+0.11%)
Aug 02, 2013
4.504
4.762
4.499
4.629
176,030,960
+0.13(+2.94%)
Aug 01, 2013
4.421
4.519
4.406
4.497
55,551,780
+0.09(+2.14%)
Jul 31, 2013
4.423
4.488
4.385
4.403
105,301,344
-0.02(-0.39%)
Jul 30, 2013
4.418
4.466
4.401
4.420
76,480,360
+0.02(+0.43%)
Jul 29, 2013
4.451
4.490
4.391
4.401
52,841,960
-0.05(-1.23%)
Jul 26, 2013
4.459
4.466
4.418
4.456
43,502,456
-0.04(-0.95%)
Jul 25, 2013
4.464
4.505
4.421
4.499
63,877,788
+0.02(+0.50%)
Jul 24, 2013
4.428
4.481
4.420
4.476
65,634,188
+0.07(+1.48%)
Jul 23, 2013
4.392
4.464
4.392
4.411
65,347,296
+0.04(+0.86%)
Jul 22, 2013
4.313
4.404
4.310
4.373
83,010,304
+0.06(+1.47%)
Jul 19, 2013
4.463
4.476
4.296
4.310
145,192,864
-0.20(-4.52%)
Jul 18, 2013
4.499
4.531
4.446
4.514
62,279,236
+0.01(+0.32%)
Jul 17, 2013
4.505
4.542
4.464
4.500
96,839,664
-0.04(-0.78%)
Jul 16, 2013
4.528
4.547
4.490
4.535
63,449,852
+0.01(+0.27%)
Jul 15, 2013
4.514
4.533
4.476
4.523
48,239,548
+0.03(+0.73%)
Jul 12, 2013
4.524
4.542
4.475
4.490
66,162,264
-0.03(-0.72%)
Jul 11, 2013
4.497
4.550
4.456
4.523
117,480,960
+0.08(+1.74%)
Jul 10, 2013
4.471
4.579
4.406
4.446
193,752,416
+0.08(+1.81%)
Jul 09, 2013
4.380
4.392
4.334
4.367
57,398,776
+0.05(+1.19%)
Jul 08, 2013
4.408
4.435
4.305
4.315
65,011,348
-0.07(-1.60%)
Jul 05, 2013
4.336
4.415
4.320
4.385
74,728,544
+0.07(+1.59%)
Jul 03, 2013
4.265
4.332
4.245
4.317
43,667,416
+0.03(+0.64%)
Jul 02, 2013
4.267
4.322
4.250
4.289
60,041,804
+0.02(+0.36%)
Jul 01, 2013
4.277
4.303
4.252
4.274
58,219,104
+0.02(+0.52%)
Jun 28, 2013
4.209
4.272
4.197
4.252
92,649,512
+0.01(+0.12%)
Jun 27, 2013
4.133
4.247
4.130
4.247
90,561,064
+0.13(+3.17%)
Jun 26, 2013
4.147
4.202
4.101
4.116
84,528,400
+0.03(+0.67%)
Jun 25, 2013
4.067
4.163
4.065
4.089
84,207,992
+0.07(+1.79%)
Jun 24, 2013
4.104
4.115
3.976
4.017
93,297,864
-0.12(-2.98%)
Jun 21, 2013
4.276
4.295
4.133
4.140
137,934,064
-0.10(-2.31%)
Jun 20, 2013
4.392
4.392
4.212
4.238
103,897,976
-0.12(-2.79%)
Jun 19, 2013
4.356
4.435
4.337
4.360
101,074,648
-0.00(-0.04%)
Jun 18, 2013
4.315
4.380
4.308
4.361
67,040,612
+0.05(+1.11%)
Jun 17, 2013
4.265
4.343
4.260
4.313
77,235,960
+0.07(+1.70%)
Jun 14, 2013
4.274
4.301
4.209
4.241
56,865,984
-0.03(-0.76%)
Jun 13, 2013
4.248
4.334
4.217
4.274
80,019,120
+0.00(+0.08%)
Jun 12, 2013
4.233
4.370
4.233
4.271
129,437,152
+0.11(+2.76%)
Jun 11, 2013
4.161
4.221
4.130
4.156
72,960,816
-0.04(-1.02%)
Jun 10, 2013
4.228
4.254
4.173
4.199
82,618,888
-0.05(-1.29%)
Jun 07, 2013
4.171
4.253
4.159
4.253
74,922,632
+0.10(+2.31%)
Jun 06, 2013
4.149
4.212
4.065
4.157
88,356,144
+0.01(+0.25%)
Jun 05, 2013
4.209
4.228
4.135
4.147
92,554,944
-0.07(-1.75%)
Jun 04, 2013
4.259
4.320
4.187
4.221
99,004,832
-0.05(-1.12%)
Jun 03, 2013
4.193
4.296
4.178
4.269
120,645,032
+0.08(+1.97%)
May 31, 2013
4.312
4.344
4.183
4.187
130,474,800
-0.14(-3.33%)
May 30, 2013
4.317
4.367
4.295
4.331
138,272,928
+0.00(+0.08%)
May 29, 2013
4.190
4.344
4.185
4.327
131,286,176
+0.10(+2.39%)
May 28, 2013
4.183
4.235
4.151
4.226
114,616,064
+0.08(+1.82%)
May 24, 2013
4.214
4.248
4.142
4.151
171,004,800
-0.11(-2.61%)
May 23, 2013
3.979
4.277
3.926
4.262
511,150,720
+0.62(+17.10%)
May 22, 2013
3.629
3.695
3.619
3.640
202,427,920
+0.02(+0.57%)
May 21, 2013
3.640
3.664
3.606
3.619
63,703,784
-0.01(-0.33%)
May 20, 2013
3.641
3.662
3.605
3.631
65,707,364
-0.02(-0.42%)
May 17, 2013
3.667
3.684
3.611
3.647
85,329,056
-0.02(-0.42%)
May 16, 2013
3.585
3.693
3.585
3.662
101,501,384
+0.07(+1.86%)
May 15, 2013
3.674
3.676
3.561
3.595
122,788,904
-0.07(-1.78%)
May 13, 2013
3.677
3.691
3.635
3.660
48,929,684
-0.03(-0.88%)
May 10, 2013
3.648
3.710
3.633
3.693
74,300,128
+0.06(+1.70%)
May 09, 2013
3.607
3.717
3.600
3.631
90,333,936
+0.02(+0.52%)
May 08, 2013
3.509
3.612
3.504
3.612
74,924,208
+0.10(+2.78%)
May 07, 2013
3.554
3.576
3.508
3.515
76,869,760
-0.02(-0.68%)
May 06, 2013
3.542
3.566
3.523
3.539
44,316,036
+0.00(+0.05%)
May 03, 2013
3.537
3.591
3.506
3.537
63,768,264
+0.03(+0.88%)
May 02, 2013
3.503
3.535
3.480
3.506
54,869,244
+0.02(+0.49%)
May 01, 2013
3.511
3.528
3.455
3.489
88,243,688
-0.04(-1.21%)
Apr 30, 2013
3.523
3.549
3.470
3.532
88,008,712
+0.02(+0.49%)
Apr 29, 2013
3.436
3.533
3.415
3.515
92,852,024
+0.09(+2.65%)
Apr 26, 2013
3.371
3.489
3.359
3.424
158,614,992
+0.07(+1.94%)
Apr 25, 2013
3.415
3.429
3.357
3.359
131,269,584
-0.04(-1.26%)
Apr 24, 2013
3.347
3.489
3.341
3.401
150,376,336
+0.03(+0.97%)
Apr 23, 2013
3.386
3.429
3.352
3.369
116,728,576
-0.02(-0.56%)
Apr 22, 2013
3.376
3.395
3.311
3.388
133,300,264
+0.03(+1.02%)
Apr 19, 2013
3.359
3.417
3.269
3.353
165,827,200
-0.11(-3.22%)
Apr 18, 2013
3.520
3.528
3.439
3.465
108,963,944
-0.05(-1.37%)
Apr 17, 2013
3.578
3.583
3.503
3.513
91,538,480
-0.09(-2.57%)
Apr 16, 2013
3.563
3.624
3.544
3.605
81,213,400
+0.06(+1.69%)
Apr 15, 2013
3.561
3.626
3.545
3.545
92,863,776
-0.04(-1.05%)
Apr 12, 2013
3.563
3.590
3.542
3.583
114,081,624
+0.00(+0.10%)
Apr 11, 2013
3.599
3.647
3.533
3.580
278,330,496
-0.25(-6.45%)
Apr 10, 2013
3.801
3.849
3.801
3.827
92,864,728
+0.02(+0.45%)
Apr 09, 2013
3.768
3.827
3.753
3.809
96,170,336
+0.05(+1.32%)
Apr 08, 2013
3.792
3.813
3.713
3.760
88,927,104
-0.01(-0.18%)
Apr 05, 2013
3.770
3.787
3.736
3.767
110,101,888
-0.06(-1.48%)
Apr 04, 2013
3.749
3.828
3.736
3.823
120,143,768
+0.07(+1.78%)
Apr 03, 2013
3.756
3.847
3.744
3.756
175,736,208
-0.03(-0.86%)
Apr 02, 2013
3.832
3.854
3.741
3.789
282,953,152
-0.21(-5.19%)
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.