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
)
36.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Apr 02, 2001
5.361
5.389
4.861
4.958
40,312,140
-0.40(-7.52%)
Mar 30, 2001
5.253
5.421
5.159
5.361
25,493,054
+0.11(+2.06%)
Mar 29, 2001
5.199
5.439
5.060
5.253
23,433,616
+0.05(+1.06%)
Mar 28, 2001
5.456
5.456
5.118
5.199
38,468,504
-0.34(-6.07%)
Mar 27, 2001
5.427
5.605
5.401
5.535
35,470,040
+0.11(+1.99%)
Mar 26, 2001
5.358
5.504
5.358
5.427
28,133,404
+0.08(+1.54%)
Mar 23, 2001
5.296
5.483
5.231
5.344
40,660,340
+0.05(+0.91%)
Mar 22, 2001
5.015
5.358
5.015
5.296
45,463,360
+0.28(+5.68%)
Mar 21, 2001
5.025
5.214
4.801
5.012
34,056,840
-0.01(-0.27%)
Mar 20, 2001
5.229
5.401
5.024
5.025
34,288,972
-0.20(-3.90%)
Mar 19, 2001
4.835
5.265
4.835
5.229
39,940,616
+0.41(+8.54%)
Mar 16, 2001
5.264
5.315
4.818
4.818
82,138,384
-0.45(-8.47%)
Mar 15, 2001
5.307
5.442
5.253
5.264
29,999,788
-0.04(-0.81%)
Mar 14, 2001
5.418
5.529
5.188
5.307
42,845,176
-0.11(-2.06%)
Mar 13, 2001
5.178
5.435
5.178
5.418
36,531,548
+0.29(+5.76%)
Mar 12, 2001
5.186
5.512
5.104
5.123
43,592,312
-0.06(-1.22%)
Mar 09, 2001
5.430
5.430
5.125
5.186
35,690,508
-0.24(-4.48%)
Mar 08, 2001
5.547
5.555
5.332
5.430
30,129,268
-0.12(-2.10%)
Mar 07, 2001
5.512
5.639
5.488
5.547
34,875,716
+0.03(+0.62%)
Mar 06, 2001
5.368
5.658
5.368
5.512
40,687,168
+0.30(+5.83%)
Mar 05, 2001
5.075
5.298
5.075
5.209
24,421,632
+0.15(+2.91%)
Mar 02, 2001
4.972
5.272
4.835
5.061
50,252,968
+0.09(+1.79%)
Mar 01, 2001
4.946
5.058
4.732
4.972
56,525,768
+0.03(+0.52%)
Feb 28, 2001
4.904
5.039
4.804
4.946
55,375,608
+0.04(+0.87%)
Feb 27, 2001
5.135
5.135
4.878
4.904
51,229,320
-0.24(-4.67%)
Feb 26, 2001
5.144
5.276
5.042
5.144
49,807,368
+0.00(+0.00%)
Feb 23, 2001
5.104
5.186
4.878
5.144
52,103,020
+0.04(+0.77%)
Feb 22, 2001
5.145
5.298
5.058
5.104
61,240,720
-0.04(-0.80%)
Feb 21, 2001
5.229
5.485
5.144
5.145
49,400,848
-0.08(-1.61%)
Feb 20, 2001
5.584
5.584
5.144
5.229
65,287,856
-0.45(-7.94%)
Feb 16, 2001
5.744
5.744
5.367
5.680
71,723,968
-0.55(-8.86%)
Feb 15, 2001
5.896
6.344
5.881
6.232
58,758,428
+0.34(+5.70%)
Feb 14, 2001
5.692
5.915
5.589
5.896
37,983,244
+0.20(+3.58%)
Feb 13, 2001
5.667
5.864
5.667
5.692
39,278,048
+0.10(+1.84%)
Feb 12, 2001
5.744
5.785
5.512
5.589
36,242,260
-0.15(-2.69%)
Feb 09, 2001
5.970
5.970
5.639
5.744
35,751,164
-0.23(-3.85%)
Feb 08, 2001
6.172
6.190
5.949
5.973
33,677,728
-0.20(-3.22%)
Feb 07, 2001
6.308
6.308
6.100
6.172
28,351,538
-0.14(-2.17%)
Feb 06, 2001
6.052
6.412
6.044
6.310
30,980,806
+0.26(+4.25%)
Feb 05, 2001
6.121
6.121
5.896
6.052
26,412,830
-0.08(-1.26%)
Feb 02, 2001
6.320
6.385
6.130
6.130
26,797,190
-0.19(-3.01%)
Feb 01, 2001
6.318
6.340
6.131
6.320
24,606,522
+0.00(+0.03%)
Jan 31, 2001
6.481
6.507
6.236
6.318
29,978,790
-0.16(-2.51%)
Jan 30, 2001
6.435
6.500
6.258
6.481
43,938,760
+0.05(+0.72%)
Jan 29, 2001
5.877
6.471
5.763
6.435
46,131,176
+0.53(+8.97%)
Jan 26, 2001
5.905
5.948
5.668
5.905
31,107,952
+0.00(+0.00%)
Jan 25, 2001
6.001
6.054
5.852
5.905
35,958,216
-0.10(-1.60%)
Jan 24, 2001
5.937
6.066
5.937
6.001
37,804,188
+0.12(+2.01%)
Jan 23, 2001
5.915
5.937
5.625
5.883
35,938,972
-0.03(-0.55%)
Jan 22, 2001
6.109
6.109
5.787
5.915
34,837,220
-0.21(-3.50%)
Jan 19, 2001
5.968
6.248
5.968
6.130
75,943,160
+0.18(+3.06%)
Jan 18, 2001
5.529
6.001
5.529
5.948
68,493,952
+0.53(+9.71%)
Jan 17, 2001
5.325
5.519
5.325
5.421
58,022,956
+0.21(+4.12%)
Jan 16, 2001
5.262
5.293
5.133
5.207
62,964,208
-0.05(-1.04%)
Jan 12, 2001
5.444
5.444
5.133
5.262
124,817,920
-0.29(-5.22%)
Jan 11, 2001
5.444
5.648
5.368
5.552
98,200,368
+0.11(+1.98%)
Jan 10, 2001
5.411
5.487
5.229
5.444
63,066,860
+0.03(+0.60%)
Jan 09, 2001
5.379
5.572
5.336
5.411
36,879,160
+0.03(+0.61%)
Jan 08, 2001
5.250
5.433
5.240
5.379
38,085,896
+0.13(+2.45%)
Jan 05, 2001
5.937
5.980
5.250
5.250
55,835,788
-0.69(-11.58%)
Jan 04, 2001
5.872
6.248
5.872
5.937
57,188,916
+0.10(+1.67%)
Jan 03, 2001
5.186
5.958
5.154
5.840
83,167,816
+0.65(+12.60%)
Jan 02, 2001
5.411
5.637
5.101
5.186
39,786,636
-0.22(-4.15%)
Dec 29, 2000
5.562
5.615
5.348
5.411
28,710,232
-0.15(-2.71%)
Dec 28, 2000
5.562
5.625
5.497
5.562
25,682,608
+0.00(+0.00%)
Dec 27, 2000
5.444
5.648
5.411
5.562
31,848,674
+0.12(+2.17%)
Dec 26, 2000
5.519
5.572
5.272
5.444
37,060,552
-0.08(-1.37%)
Dec 22, 2000
5.164
5.540
5.164
5.519
44,410,604
+0.48(+9.60%)
Dec 21, 2000
5.219
5.476
4.993
5.036
55,007,580
-0.18(-3.52%)
Dec 20, 2000
5.336
5.336
5.048
5.219
72,108,320
-0.15(-2.78%)
Dec 19, 2000
5.358
5.766
5.358
5.368
59,920,252
+0.03(+0.61%)
Dec 18, 2000
5.421
5.509
5.293
5.336
33,897,612
-0.09(-1.58%)
Dec 15, 2000
5.552
5.552
5.283
5.421
76,087,224
-0.32(-5.61%)
Dec 14, 2000
5.691
5.862
5.605
5.744
40,379,796
+0.05(+0.93%)
Dec 13, 2000
6.044
6.044
5.637
5.691
46,812,988
-0.35(-5.84%)
Dec 12, 2000
5.680
6.054
5.648
6.044
39,045,332
+0.36(+6.40%)
Dec 11, 2000
5.733
5.925
5.552
5.680
37,541,728
-0.05(-0.93%)
Dec 08, 2000
5.529
5.872
5.529
5.733
51,003,020
+0.38(+7.01%)
Dec 07, 2000
5.487
5.648
5.336
5.358
50,939,448
-0.13(-2.34%)
Dec 06, 2000
5.797
5.797
5.336
5.487
85,059,280
-0.51(-8.57%)
Dec 05, 2000
5.668
6.109
5.668
6.001
45,200,316
+0.34(+6.06%)
Dec 04, 2000
5.519
5.754
5.509
5.658
36,039,288
+0.14(+2.52%)
Dec 01, 2000
5.476
5.883
5.476
5.519
45,449,364
+0.10(+1.80%)
Nov 30, 2000
5.776
5.776
5.229
5.421
98,623,808
-0.50(-8.51%)
Nov 29, 2000
5.948
6.140
5.905
5.925
38,845,864
-0.02(-0.37%)
Nov 28, 2000
6.119
6.119
5.895
5.948
34,158,908
-0.17(-2.80%)
Nov 27, 2000
6.109
6.334
6.109
6.119
37,934,836
+0.02(+0.37%)
Nov 24, 2000
6.023
6.172
6.023
6.097
26,717,868
+0.32(+5.55%)
Nov 22, 2000
5.819
5.905
5.691
5.776
40,092,840
-0.04(-0.74%)
Nov 21, 2000
5.925
6.066
5.809
5.819
35,911,560
-0.11(-1.79%)
Nov 20, 2000
6.109
6.215
5.883
5.925
47,203,764
-0.18(-3.00%)
Nov 17, 2000
6.011
6.291
6.011
6.109
58,500,636
+0.10(+1.63%)
Nov 16, 2000
6.054
6.119
5.925
6.011
52,932,980
-0.04(-0.71%)
Nov 15, 2000
6.344
6.354
5.937
6.054
57,974,548
-0.29(-4.57%)
Nov 14, 2000
5.915
6.419
5.915
6.344
90,826,984
+0.49(+8.41%)
Nov 13, 2000
6.087
6.087
5.595
5.852
220,815,376
-0.86(-12.78%)
Nov 10, 2000
7.040
7.040
6.472
6.709
67,453,448
-0.65(-8.87%)
Nov 09, 2000
7.673
7.673
7.138
7.362
52,851,324
-0.47(-6.02%)
Nov 08, 2000
8.134
8.177
7.811
7.834
29,089,342
-0.30(-3.69%)
Nov 07, 2000
7.877
8.209
7.811
8.134
23,614,422
+0.26(+3.27%)
Nov 06, 2000
7.930
8.058
7.758
7.877
23,698,992
-0.05(-0.67%)
Nov 03, 2000
7.726
8.230
7.534
7.930
42,338,916
+0.20(+2.64%)
Nov 02, 2000
7.630
8.026
7.630
7.726
37,931,920
+0.11(+1.40%)
Nov 01, 2000
7.919
7.919
7.438
7.619
39,884,624
-0.35(-4.43%)
Oct 31, 2000
7.854
8.187
7.715
7.973
40,679,584
+0.12(+1.51%)
Oct 30, 2000
7.973
7.973
7.469
7.854
29,082,344
+4.12(+110.16%)
Oct 27, 2000
3.737
4.029
3.737
3.737
81,585,472
+0.05(+1.38%)
Oct 26, 2000
3.721
3.855
3.531
3.686
70,170,200
-0.03(-0.93%)
Oct 25, 2000
3.949
3.949
3.686
3.721
58,476,140
-0.24(-6.15%)
Oct 24, 2000
4.216
4.268
3.884
3.965
65,077,304
-0.25(-5.97%)
Oct 23, 2000
4.115
4.278
4.077
4.216
42,054,292
+0.10(+2.47%)
Oct 20, 2000
3.898
4.144
3.820
4.115
54,595,228
+0.22(+5.56%)
Oct 19, 2000
3.689
3.943
3.689
3.898
80,956,736
+0.23(+6.29%)
Oct 18, 2000
3.855
3.855
3.654
3.667
76,029,480
-0.21(-5.46%)
Oct 17, 2000
3.973
4.056
3.788
3.879
47,897,240
-0.09(-2.36%)
Oct 16, 2000
3.887
4.072
3.887
3.973
43,953,340
+0.09(+2.28%)
Oct 13, 2000
3.638
3.922
3.638
3.884
71,629,480
+0.30(+8.28%)
Oct 12, 2000
3.667
3.839
3.536
3.587
72,695,648
-0.08(-2.19%)
Oct 11, 2000
3.828
3.828
3.595
3.667
71,908,272
-0.17(-4.34%)
Oct 10, 2000
3.898
3.978
3.775
3.834
57,832,236
-0.06(-1.65%)
Oct 09, 2000
3.791
3.976
3.791
3.898
46,241,992
+0.16(+4.30%)
Oct 06, 2000
3.783
3.892
3.705
3.737
81,573,808
-0.05(-1.20%)
Oct 05, 2000
3.986
3.986
3.697
3.783
114,776,776
-0.32(-7.71%)
Oct 04, 2000
4.008
4.201
4.008
4.099
57,932,556
+0.09(+2.27%)
Oct 03, 2000
4.021
4.190
3.986
4.008
57,786,744
-0.01(-0.33%)
Oct 02, 2000
4.158
4.241
4.013
4.021
63,723,012
-0.14(-3.29%)
Sep 29, 2000
4.415
4.415
4.102
4.158
102,949,736
-0.29(-6.56%)
Sep 28, 2000
4.436
4.605
4.431
4.450
48,761,612
+0.01(+0.30%)
Sep 27, 2000
4.206
4.458
4.206
4.436
95,092,256
+0.23(+5.48%)
Sep 26, 2000
4.238
4.412
4.201
4.206
64,778,684
-0.03(-0.76%)
Sep 25, 2000
4.466
4.562
4.168
4.238
50,864,792
-0.23(-5.11%)
Sep 22, 2000
4.115
4.474
4.115
4.466
97,334,248
+0.39(+9.67%)
Sep 21, 2000
4.388
4.450
4.029
4.072
50,728,312
-0.32(-7.20%)
Sep 20, 2000
4.544
4.544
4.300
4.388
62,912,300
-0.18(-3.88%)
Sep 19, 2000
4.428
4.565
4.428
4.565
52,307,740
+0.15(+3.40%)
Sep 18, 2000
4.415
4.527
4.356
4.415
53,139,448
+0.00(+0.00%)
Sep 15, 2000
4.586
4.586
4.372
4.415
80,889,072
-0.23(-4.85%)
Sep 14, 2000
4.506
4.640
4.506
4.640
55,398,940
+0.14(+3.10%)
Sep 13, 2000
4.661
4.661
4.495
4.501
86,638,704
-0.26(-5.41%)
Sep 12, 2000
4.825
4.825
4.629
4.758
69,652,280
-0.13(-2.63%)
Sep 11, 2000
5.069
5.069
4.868
4.886
59,401,164
-0.30(-5.79%)
Sep 08, 2000
5.307
5.331
5.186
5.186
26,920,254
-0.12(-2.27%)
Sep 07, 2000
5.168
5.369
5.168
5.307
35,801,908
+0.16(+3.17%)
Sep 06, 2000
5.270
5.294
5.122
5.144
28,565,004
-0.13(-2.39%)
Sep 05, 2000
5.358
5.385
5.245
5.270
29,515,694
-0.09(-1.65%)
Sep 01, 2000
5.197
5.420
5.197
5.358
37,910,920
+0.19(+3.61%)
Aug 31, 2000
5.125
5.208
5.125
5.171
35,937,220
+0.11(+2.24%)
Aug 30, 2000
5.141
5.170
5.042
5.058
23,384,624
-0.08(-1.62%)
Aug 29, 2000
5.144
5.205
5.098
5.141
30,607,528
-0.00(-0.05%)
Aug 28, 2000
5.090
5.205
5.031
5.144
35,142,840
+0.05(+1.05%)
Aug 25, 2000
5.117
5.117
5.028
5.090
26,064,050
-0.05(-0.93%)
Aug 24, 2000
4.940
5.138
4.940
5.138
36,188,016
+0.21(+4.23%)
Aug 23, 2000
4.846
4.959
4.760
4.929
36,766,596
+0.08(+1.72%)
Aug 22, 2000
4.771
4.908
4.771
4.846
42,195,440
+0.09(+1.86%)
Aug 21, 2000
4.801
4.841
4.742
4.758
36,128,524
-0.04(-0.89%)
Aug 18, 2000
4.667
4.844
4.653
4.801
85,559,704
+0.13(+2.88%)
Aug 17, 2000
4.758
4.758
4.586
4.667
144,651,744
-0.12(-2.46%)
Aug 16, 2000
4.758
4.825
4.640
4.784
51,881,972
+0.03(+0.56%)
Aug 15, 2000
4.859
4.859
4.704
4.758
31,533,722
-0.15(-3.06%)
Aug 14, 2000
4.715
4.908
4.712
4.908
26,635,630
+0.19(+4.09%)
Aug 11, 2000
4.752
4.752
4.672
4.715
26,344,008
-0.10(-2.00%)
Aug 10, 2000
4.876
4.919
4.806
4.811
21,178,790
-0.06(-1.32%)
Aug 09, 2000
4.964
5.012
4.801
4.876
26,107,210
-0.09(-1.78%)
Aug 08, 2000
4.943
5.004
4.852
4.964
30,425,556
+0.02(+0.43%)
Aug 07, 2000
4.790
4.961
4.760
4.943
35,355,144
+0.15(+3.19%)
Aug 04, 2000
4.801
4.919
4.677
4.790
23,858,218
-0.01(-0.22%)
Aug 03, 2000
4.822
4.830
4.640
4.801
37,629,796
-0.02(-0.44%)
Aug 02, 2000
4.624
4.929
4.597
4.822
59,108,376
+0.20(+4.29%)
Aug 01, 2000
4.683
4.769
4.586
4.624
27,817,284
-0.06(-1.26%)
Jul 31, 2000
4.597
4.801
4.533
4.683
59,559,808
+0.09(+1.86%)
Jul 28, 2000
4.544
4.675
4.415
4.597
57,039,024
+0.05(+1.18%)
Jul 27, 2000
4.704
4.704
4.469
4.544
56,759,064
-0.17(-3.64%)
Jul 26, 2000
4.945
5.023
4.694
4.715
90,892,896
-0.23(-4.65%)
Jul 25, 2000
5.093
5.122
4.921
4.945
68,751,752
-0.15(-2.90%)
Jul 24, 2000
5.315
5.331
5.031
5.093
40,451,536
-0.22(-4.19%)
Jul 21, 2000
5.553
5.553
5.165
5.315
87,466,912
-0.26(-4.62%)
Jul 20, 2000
5.564
5.674
5.487
5.572
29,302,226
+0.01(+0.15%)
Jul 19, 2000
5.615
5.674
5.551
5.564
27,544,326
-0.05(-0.91%)
Jul 18, 2000
5.736
5.736
5.596
5.615
27,014,740
-0.16(-2.80%)
Jul 17, 2000
5.736
5.816
5.658
5.777
28,115,906
+0.04(+0.72%)
Jul 14, 2000
5.781
5.838
5.701
5.736
38,228,208
-0.05(-0.79%)
Jul 13, 2000
5.503
5.795
5.489
5.781
43,769,036
+0.28(+5.06%)
Jul 12, 2000
5.427
5.583
5.401
5.503
43,408,588
+0.08(+1.39%)
Jul 11, 2000
5.302
5.441
5.262
5.427
40,479,532
+0.13(+2.37%)
Jul 10, 2000
5.347
5.350
5.229
5.302
25,143,690
-0.05(-0.85%)
Jul 07, 2000
5.077
5.358
5.077
5.347
42,229,268
+0.27(+5.39%)
Jul 06, 2000
5.127
5.219
4.953
5.074
50,469,352
-0.05(-1.04%)
Jul 05, 2000
5.326
5.331
5.127
5.127
32,373,594
-0.20(-3.73%)
Jul 03, 2000
5.352
5.355
5.277
5.326
11,736,055
-0.03(-0.50%)
Jun 30, 2000
5.141
5.357
5.141
5.352
49,792,788
+0.22(+4.28%)
Jun 29, 2000
5.307
5.313
5.101
5.133
53,946,660
-0.17(-3.27%)
Jun 28, 2000
5.149
5.352
5.149
5.307
53,137,116
+0.31(+6.16%)
Jun 27, 2000
5.144
5.240
4.999
4.999
33,268,292
-0.14(-2.82%)
Jun 26, 2000
5.058
5.221
5.058
5.144
24,982,714
+0.12(+2.46%)
Jun 23, 2000
5.082
5.144
5.002
5.020
27,782,290
-0.06(-1.21%)
Jun 22, 2000
5.122
5.213
5.060
5.082
41,688,016
-0.04(-0.79%)
Jun 21, 2000
4.994
5.141
4.934
5.122
30,027,784
+0.13(+2.58%)
Jun 20, 2000
5.050
5.162
4.975
4.994
30,002,120
-0.06(-1.11%)
Jun 19, 2000
4.897
5.122
4.897
5.050
33,414,104
+0.16(+3.29%)
Jun 16, 2000
5.012
5.012
4.886
4.889
45,932,872
-0.13(-2.51%)
Jun 15, 2000
4.908
5.141
4.908
5.015
49,382,184
+0.13(+2.63%)
Jun 14, 2000
5.101
5.125
4.886
4.886
58,584,624
-0.21(-4.20%)
Jun 13, 2000
5.168
5.168
5.015
5.101
102,339,656
-0.30(-5.56%)
Jun 12, 2000
5.476
5.476
5.339
5.401
38,078,896
-0.09(-1.56%)
Jun 09, 2000
5.460
5.591
5.460
5.487
48,179,532
+0.09(+1.69%)
Jun 08, 2000
5.253
5.478
5.165
5.395
60,322,692
+0.14(+2.70%)
Jun 07, 2000
5.058
5.337
5.015
5.253
61,208,060
+0.20(+3.86%)
Jun 06, 2000
5.138
5.138
4.972
5.058
54,830,856
-0.10(-1.92%)
Jun 05, 2000
5.915
5.915
4.900
5.157
65,333,932
-0.94(-15.35%)
Jun 02, 2000
5.754
6.232
5.746
6.092
67,708,904
+0.34(+5.87%)
Jun 01, 2000
5.331
5.784
5.331
5.754
83,517,176
+0.60(+11.70%)
May 31, 2000
5.331
5.331
5.125
5.152
42,651,536
-0.18(-3.46%)
May 30, 2000
5.127
5.347
5.127
5.337
28,759,808
+0.27(+5.40%)
May 26, 2000
4.983
5.141
4.910
5.063
26,898,090
+0.08(+1.61%)
May 25, 2000
5.084
5.227
4.929
4.983
43,865,852
-0.10(-2.00%)
May 24, 2000
5.162
5.162
4.852
5.084
60,826,616
-0.09(-1.72%)
May 23, 2000
5.262
5.355
5.144
5.173
30,804,666
-0.09(-1.68%)
May 22, 2000
5.409
5.441
5.079
5.262
43,195,120
-0.15(-2.73%)
May 19, 2000
5.645
5.647
5.345
5.409
38,525,664
-0.24(-4.18%)
May 18, 2000
5.575
5.685
5.567
5.645
38,762,460
+0.07(+1.25%)
May 17, 2000
5.808
5.808
5.497
5.575
64,747,188
-0.36(-6.09%)
May 16, 2000
5.768
6.065
5.768
5.937
53,131,284
+0.19(+3.36%)
May 15, 2000
5.639
5.765
5.463
5.744
33,053,658
+0.10(+1.85%)
May 12, 2000
5.621
5.937
5.621
5.639
36,815,588
+0.03(+0.52%)
May 11, 2000
5.412
5.631
5.307
5.610
37,797,772
+0.20(+3.67%)
May 10, 2000
5.655
5.655
5.253
5.412
43,195,120
-0.28(-4.94%)
May 09, 2000
5.805
5.805
5.628
5.693
23,306,468
-0.12(-2.12%)
May 08, 2000
5.859
5.859
5.720
5.816
19,262,248
-0.05(-0.78%)
May 05, 2000
5.664
5.950
5.604
5.862
28,276,882
+0.20(+3.50%)
May 04, 2000
5.679
5.701
5.468
5.664
33,788,548
-0.02(-0.28%)
May 03, 2000
5.846
5.846
5.529
5.679
40,227,572
-0.24(-4.03%)
May 02, 2000
5.958
6.087
5.915
5.918
29,663,838
-0.04(-0.68%)
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.