Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.666 5.692 5.529 5.567 44,697,284 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.572 5.702 66,308,068 +0.08(+1.40%)
Apr 26, 2006 5.658 5.658 5.531 5.623 52,413,588 -0.04(-0.64%)
Apr 25, 2006 5.658 5.664 5.546 5.659 46,986,688 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,497,528 -0.01(-0.18%)
Apr 21, 2006 5.793 5.826 5.589 5.651 60,435,536 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,593,204 +0.14(+2.49%)
Apr 19, 2006 5.743 5.766 5.647 5.656 37,948,652 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.740 67,627,464 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.478 5.491 42,079,492 -0.10(-1.81%)
Apr 13, 2006 5.543 5.646 5.531 5.592 40,837,092 +0.05(+0.90%)
Apr 12, 2006 5.603 5.627 5.541 5.543 38,807,836 -0.04(-0.65%)
Apr 11, 2006 5.680 5.704 5.572 5.579 67,036,012 -0.10(-1.69%)
Apr 10, 2006 5.706 5.764 5.658 5.675 33,441,596 -0.05(-0.81%)
Apr 07, 2006 5.848 5.858 5.714 5.721 42,620,200 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,349,708 -0.04(-0.76%)
Apr 05, 2006 5.760 5.903 5.755 5.891 87,918,856 +0.11(+1.99%)
Apr 04, 2006 5.723 5.786 5.687 5.776 57,177,296 +0.03(+0.48%)
Apr 03, 2006 5.658 5.774 5.639 5.748 58,203,880 +0.11(+1.91%)
Mar 31, 2006 5.586 5.694 5.582 5.640 68,852,952 +0.06(+1.01%)
Mar 30, 2006 5.589 5.699 5.560 5.584 57,459,604 -0.03(-0.46%)
Mar 29, 2006 5.512 5.671 5.503 5.610 55,554,588 +0.11(+2.03%)
Mar 28, 2006 5.649 5.651 5.486 5.498 81,473,528 -0.18(-3.14%)
Mar 27, 2006 5.649 5.704 5.640 5.676 55,075,128 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.687 48,422,156 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.656 5.658 55,424,516 -0.06(-1.08%)
Mar 22, 2006 5.596 5.743 5.596 5.719 82,003,736 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,752,660 -0.07(-1.24%)
Mar 20, 2006 5.820 5.860 5.805 5.822 43,316,644 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,401,968 +0.05(+0.89%)
Mar 16, 2006 5.810 5.838 5.793 5.805 75,921,224 -0.01(-0.09%)
Mar 15, 2006 5.718 5.822 5.712 5.810 82,244,640 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,126,392 +0.03(+0.54%)
Mar 13, 2006 5.642 5.706 5.615 5.695 40,533,200 +0.04(+0.70%)
Mar 10, 2006 5.616 5.687 5.575 5.656 46,914,360 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.608 5.616 57,973,480 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.598 5.603 60,599,440 -0.05(-0.85%)
Mar 07, 2006 5.610 5.680 5.598 5.651 61,298,800 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.586 5.634 44,804,608 -0.07(-1.20%)
Mar 03, 2006 5.786 5.819 5.702 5.702 77,419,688 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.862 68,979,520 +0.02(+0.41%)
Mar 01, 2006 5.675 5.839 5.675 5.838 86,378,392 +0.21(+3.78%)
Feb 28, 2006 5.728 5.711 5.558 5.625 79,920,824 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.728 77,337,440 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.452 5.490 58,434,276 -0.06(-1.08%)
Feb 23, 2006 5.610 5.656 5.529 5.550 63,208,480 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,474,976 +0.07(+1.32%)
Feb 21, 2006 5.803 5.824 5.556 5.574 110,923,112 -0.27(-4.58%)
Feb 17, 2006 5.769 5.843 5.750 5.841 95,417,592 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.656 5.832 298,955,584 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.428 5.430 117,882,888 -0.14(-2.52%)
Feb 14, 2006 5.452 5.572 5.426 5.570 92,917,040 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.344 5.442 52,154,028 +0.04(+0.73%)
Feb 10, 2006 5.416 5.418 5.308 5.402 57,631,092 -0.02(-0.28%)
Feb 09, 2006 5.512 5.517 5.387 5.418 60,145,060 -0.07(-1.28%)
Feb 08, 2006 5.243 5.491 5.231 5.488 88,832,864 +0.28(+5.40%)
Feb 07, 2006 5.178 5.251 5.166 5.207 43,991,508 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.116 5.190 58,495,524 -0.05(-0.95%)
Feb 03, 2006 5.250 5.310 5.198 5.239 60,694,516 -0.06(-1.13%)
Feb 02, 2006 5.349 5.387 5.272 5.299 50,944,288 -0.05(-1.02%)
Feb 01, 2006 5.315 5.363 5.275 5.354 53,269,272 +0.01(+0.16%)
Jan 31, 2006 5.340 5.395 5.308 5.346 49,672,724 -0.02(-0.32%)
Jan 30, 2006 5.356 5.396 5.304 5.363 41,353,884 -0.00(-0.03%)
Jan 27, 2006 5.400 5.481 5.325 5.364 69,046,016 -0.05(-0.98%)
Jan 26, 2006 5.510 5.519 5.395 5.418 94,092,360 -0.09(-1.59%)
Jan 25, 2006 5.378 5.532 5.339 5.505 111,198,424 +0.13(+2.36%)
Jan 24, 2006 5.392 5.440 5.370 5.378 85,012,336 +0.01(+0.10%)
Jan 23, 2006 5.433 5.450 5.351 5.373 62,244,308 -0.07(-1.26%)
Jan 20, 2006 5.527 5.568 5.416 5.442 91,282,088 -0.09(-1.55%)
Jan 19, 2006 5.430 5.543 5.419 5.527 107,651,456 +0.10(+1.80%)
Jan 18, 2006 5.349 5.457 5.315 5.430 83,852,176 +0.00(+0.03%)
Jan 17, 2006 5.383 5.435 5.332 5.428 59,835,332 -0.04(-0.75%)
Jan 13, 2006 5.358 5.469 5.358 5.469 90,087,512 +0.15(+2.84%)
Jan 12, 2006 5.332 5.356 5.298 5.318 50,563,984 -0.05(-1.02%)
Jan 11, 2006 5.315 5.380 5.274 5.373 122,612,768 +0.10(+1.82%)
Jan 10, 2006 5.188 5.287 5.169 5.277 78,052,552 +0.03(+0.52%)
Jan 09, 2006 5.145 5.263 5.143 5.250 72,618,072 +0.07(+1.26%)
Jan 06, 2006 5.040 5.193 5.058 5.184 95,208,192 +0.14(+2.86%)
Jan 05, 2006 5.058 5.070 5.011 5.040 64,901,180 -0.04(-0.71%)
Jan 04, 2006 4.934 5.083 4.931 5.076 68,271,416 +0.14(+2.92%)
Jan 03, 2006 4.920 5.020 4.864 4.932 92,975,368 +0.02(+0.49%)
Dec 30, 2005 4.891 4.934 4.860 4.908 38,088,644 -0.02(-0.38%)
Dec 29, 2005 4.920 4.960 4.920 4.927 47,323,244 -0.01(-0.21%)
Dec 28, 2005 4.919 4.955 4.917 4.938 39,126,312 +0.01(+0.21%)
Dec 27, 2005 4.951 4.972 4.927 4.927 42,995,836 -0.01(-0.10%)
Dec 23, 2005 4.931 4.979 4.903 4.932 47,618,968 -0.02(-0.45%)
Dec 22, 2005 4.955 5.004 4.922 4.955 71,548,904 +0.02(+0.45%)
Dec 21, 2005 4.946 4.998 4.915 4.932 71,378,584 -0.01(-0.28%)
Dec 20, 2005 4.938 4.955 4.924 4.946 94,262,104 -0.00(-0.07%)
Dec 19, 2005 4.939 5.001 4.929 4.950 96,693,824 -0.01(-0.17%)
Dec 16, 2005 5.008 5.040 4.958 4.958 80,681,432 -0.05(-0.96%)
Dec 15, 2005 5.078 5.109 5.006 5.006 51,515,912 -0.07(-1.38%)
Dec 14, 2005 4.986 5.095 4.955 5.076 93,835,720 +0.09(+1.86%)
Dec 13, 2005 5.083 5.092 4.915 4.984 101,493,112 -0.15(-3.00%)
Dec 12, 2005 5.131 5.164 5.095 5.138 59,073,560 +0.01(+0.17%)
Dec 09, 2005 5.035 5.143 5.010 5.130 53,299,020 +0.12(+2.36%)
Dec 08, 2005 5.058 5.095 4.987 5.011 48,020,856 -0.05(-0.98%)
Dec 07, 2005 5.078 5.126 5.037 5.061 63,254,560 -0.02(-0.34%)
Dec 06, 2005 5.131 5.186 5.070 5.078 118,882,648 -0.03(-0.57%)
Dec 05, 2005 5.004 5.116 4.972 5.107 94,854,136 +0.10(+1.92%)
Dec 02, 2005 5.068 5.078 4.991 5.011 85,842,936 -0.06(-1.12%)
Dec 01, 2005 5.095 5.126 5.061 5.068 114,992,704 -0.02(-0.37%)
Nov 30, 2005 5.148 5.166 5.075 5.087 88,623,464 -0.05(-0.97%)
Nov 29, 2005 5.138 5.157 5.112 5.136 54,113,288 +0.00(+0.00%)
Nov 28, 2005 5.083 5.140 5.059 5.136 70,184,008 +0.04(+0.77%)
Nov 25, 2005 5.037 5.114 5.001 5.097 24,210,494 +0.06(+1.19%)
Nov 23, 2005 4.991 5.082 4.991 5.037 53,745,816 +0.01(+0.10%)
Nov 22, 2005 4.948 5.106 4.938 5.032 80,154,720 +0.01(+0.24%)
Nov 21, 2005 5.023 5.063 4.992 5.020 56,957,396 -0.02(-0.41%)
Nov 18, 2005 5.162 5.172 4.974 5.040 241,029,952 +0.07(+1.38%)
Nov 17, 2005 4.886 5.023 4.883 4.972 123,913,496 +0.13(+2.58%)
Nov 16, 2005 4.826 4.898 4.797 4.847 77,244,120 +0.03(+0.53%)
Nov 15, 2005 4.831 4.920 4.783 4.821 76,593,168 -0.01(-0.28%)
Nov 14, 2005 4.843 4.847 4.746 4.835 73,001,872 -0.05(-1.12%)
Nov 11, 2005 4.848 4.929 4.804 4.890 60,860,752 +0.04(+0.88%)
Nov 10, 2005 4.823 4.871 4.754 4.847 57,247,288 +0.01(+0.14%)
Nov 09, 2005 4.895 4.908 4.836 4.840 42,242,812 -0.05(-1.09%)
Nov 08, 2005 4.850 4.927 4.838 4.893 48,313,080 -0.03(-0.66%)
Nov 07, 2005 4.888 4.944 4.872 4.926 50,048,360 +0.03(+0.70%)
Nov 04, 2005 4.929 4.929 4.835 4.891 51,704,312 -0.04(-0.73%)
Nov 03, 2005 4.936 4.979 4.896 4.927 59,520,940 -0.01(-0.17%)
Nov 02, 2005 4.843 4.987 4.800 4.936 80,042,728 +0.09(+1.80%)
Nov 01, 2005 4.768 4.895 4.768 4.848 107,080,416 +0.04(+0.86%)
Oct 31, 2005 4.794 4.835 4.770 4.807 77,494,344 +0.01(+0.29%)
Oct 28, 2005 4.638 4.816 4.596 4.794 79,460,608 +0.20(+4.33%)
Oct 27, 2005 4.598 4.627 4.543 4.595 69,037,272 -0.03(-0.59%)
Oct 26, 2005 4.667 4.747 4.377 4.622 90,080,512 -0.09(-1.89%)
Oct 25, 2005 4.766 4.833 4.698 4.711 60,028,400 -0.13(-2.73%)
Oct 24, 2005 4.740 4.850 4.715 4.843 49,305,252 +0.12(+2.47%)
Oct 21, 2005 4.723 4.790 4.674 4.727 50,082,776 +0.03(+0.55%)
Oct 20, 2005 4.744 4.836 4.675 4.701 52,551,244 -0.04(-0.80%)
Oct 19, 2005 4.698 4.744 4.636 4.739 54,810,900 -0.02(-0.32%)
Oct 18, 2005 4.680 4.787 4.668 4.754 50,783,884 +0.06(+1.28%)
Oct 17, 2005 4.723 4.775 4.674 4.694 35,325,028 -0.03(-0.58%)
Oct 14, 2005 4.670 4.730 4.612 4.722 46,196,332 +0.05(+1.10%)
Oct 13, 2005 4.578 4.699 4.560 4.670 69,936,112 -0.01(-0.22%)
Oct 12, 2005 4.620 4.715 4.600 4.680 91,831,544 +0.01(+0.22%)
Oct 11, 2005 4.572 4.684 4.572 4.670 62,775,684 +0.10(+2.14%)
Oct 10, 2005 4.646 4.692 4.567 4.572 67,426,232 -0.07(-1.59%)
Oct 07, 2005 4.595 4.655 4.566 4.646 77,881,648 +0.04(+0.78%)
Oct 06, 2005 4.722 4.745 4.576 4.610 92,713,472 -0.10(-2.11%)
Oct 05, 2005 4.895 4.895 4.710 4.710 77,238,872 -0.19(-3.78%)
Oct 04, 2005 4.955 4.979 4.826 4.895 120,058,552 -0.06(-1.21%)
Oct 03, 2005 5.006 5.028 4.919 4.955 71,991,032 -0.05(-1.03%)
Sep 30, 2005 4.994 5.047 4.914 5.006 74,308,432 +0.04(+0.90%)
Sep 29, 2005 4.860 4.998 4.828 4.962 64,678,364 +0.07(+1.47%)
Sep 28, 2005 4.866 4.936 4.835 4.890 52,117,280 +0.03(+0.53%)
Sep 27, 2005 4.960 4.960 4.857 4.864 64,410,052 -0.10(-1.97%)
Sep 26, 2005 4.926 4.989 4.912 4.962 86,400,560 +0.08(+1.65%)
Sep 23, 2005 4.878 4.905 4.708 4.881 67,187,664 +0.08(+1.64%)
Sep 22, 2005 4.816 4.857 4.737 4.802 69,970,528 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.816 64,741,944 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,222,896 -0.10(-2.08%)
Sep 19, 2005 4.951 4.955 4.850 4.951 83,477,120 +0.09(+1.91%)
Sep 16, 2005 4.799 4.860 4.780 4.859 101,123,304 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,952,400 +0.06(+1.35%)
Sep 14, 2005 4.708 4.761 4.701 4.715 44,739,280 -0.01(-0.11%)
Sep 13, 2005 4.749 4.756 4.708 4.720 46,652,464 -0.04(-0.76%)
Sep 12, 2005 4.766 4.770 4.742 4.756 41,429,712 -0.01(-0.25%)
Sep 09, 2005 4.775 4.797 4.746 4.768 92,878,544 -0.01(-0.14%)
Sep 08, 2005 4.732 4.778 4.715 4.775 99,298,784 +0.07(+1.42%)
Sep 07, 2005 4.715 4.744 4.703 4.708 71,386,168 +0.04(+0.77%)
Sep 06, 2005 4.740 4.775 4.667 4.672 108,994,760 -0.06(-1.27%)
Sep 02, 2005 4.758 4.787 4.732 4.732 51,821,552 -0.05(-1.08%)
Sep 01, 2005 4.740 4.783 4.692 4.783 65,044,088 +0.02(+0.50%)
Aug 31, 2005 4.632 4.780 4.620 4.759 110,142,672 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.571 4.646 74,625,744 +0.07(+1.54%)
Aug 29, 2005 4.612 4.626 4.543 4.576 68,669,216 -0.05(-1.18%)
Aug 26, 2005 4.614 4.672 4.584 4.631 81,556,944 +0.02(+0.41%)
Aug 25, 2005 4.540 4.636 4.528 4.612 79,490,936 +0.03(+0.67%)
Aug 24, 2005 4.612 4.644 4.566 4.581 97,012,880 +0.00(+0.04%)
Aug 23, 2005 4.560 4.583 4.543 4.579 73,539,080 +0.03(+0.68%)
Aug 22, 2005 4.542 4.600 4.523 4.548 77,104,712 +0.01(+0.15%)
Aug 19, 2005 4.571 4.574 4.526 4.542 63,850,680 -0.03(-0.60%)
Aug 18, 2005 4.535 4.593 4.526 4.569 136,666,480 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,502,400 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,110,544 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.096 4.130 44,488,468 +0.01(+0.25%)
Aug 12, 2005 4.063 4.156 4.060 4.120 61,419,540 -0.03(-0.62%)
Aug 11, 2005 4.115 4.190 4.104 4.145 51,315,844 +0.01(+0.17%)
Aug 10, 2005 4.216 4.235 4.130 4.139 39,431,368 -0.07(-1.67%)
Aug 09, 2005 4.235 4.252 4.190 4.209 40,389,712 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,960,538 -0.01(-0.28%)
Aug 05, 2005 4.181 4.252 4.163 4.231 52,955,464 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,648,224 -0.03(-0.61%)
Aug 03, 2005 4.149 4.228 4.140 4.219 46,753,372 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,650,684 -0.03(-0.73%)
Aug 01, 2005 4.223 4.231 4.183 4.200 43,594,872 -0.02(-0.49%)
Jul 29, 2005 4.181 4.247 4.169 4.221 53,668,824 +0.02(+0.53%)
Jul 28, 2005 4.217 4.228 4.176 4.199 44,225,404 -0.05(-1.17%)
Jul 27, 2005 4.169 4.264 4.147 4.248 56,820,904 +0.07(+1.72%)
Jul 26, 2005 4.157 4.197 4.120 4.176 42,626,616 +0.01(+0.25%)
Jul 25, 2005 4.127 4.200 4.125 4.166 36,677,672 +0.02(+0.50%)
Jul 22, 2005 4.157 4.175 4.108 4.145 51,191,604 -0.02(-0.45%)
Jul 21, 2005 4.217 4.235 4.157 4.164 53,986,716 -0.08(-1.78%)
Jul 20, 2005 4.175 4.276 4.152 4.240 78,199,544 +0.04(+0.86%)
Jul 19, 2005 4.274 4.291 4.183 4.204 103,114,648 -0.07(-1.61%)
Jul 18, 2005 4.276 4.298 4.250 4.272 88,628,712 -0.00(-0.08%)
Jul 15, 2005 4.223 4.284 4.223 4.276 103,268,048 +0.05(+1.30%)
Jul 14, 2005 4.231 4.240 4.202 4.221 87,027,008 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.121 4.187 72,010,864 +0.05(+1.29%)
Jul 12, 2005 4.140 4.157 4.115 4.133 56,298,864 -0.00(-0.08%)
Jul 11, 2005 4.175 4.190 4.130 4.137 58,567,852 -0.03(-0.62%)
Jul 08, 2005 4.097 4.168 4.097 4.163 68,685,544 +0.02(+0.54%)
Jul 07, 2005 4.046 4.144 4.029 4.140 83,796,184 +0.03(+0.79%)
Jul 06, 2005 4.080 4.188 4.065 4.108 63,672,196 +0.04(+1.05%)
Jul 05, 2005 3.960 4.080 3.952 4.065 99,105,136 +0.04(+0.98%)
Jul 01, 2005 4.089 4.094 4.022 4.025 47,207,752 -0.01(-0.13%)
Jun 30, 2005 4.084 4.128 4.029 4.031 65,061,000 -0.10(-2.33%)
Jun 29, 2005 4.072 4.149 4.061 4.127 45,148,164 +0.07(+1.73%)
Jun 28, 2005 4.055 4.080 4.020 4.056 41,937,752 +0.03(+0.64%)
Jun 27, 2005 4.063 4.072 4.000 4.031 41,538,784 -0.05(-1.22%)
Jun 24, 2005 4.157 4.159 4.053 4.080 58,845,496 -0.10(-2.42%)
Jun 23, 2005 4.192 4.214 4.144 4.181 68,752,624 -0.02(-0.45%)
Jun 22, 2005 4.214 4.235 4.187 4.200 72,688,064 -0.02(-0.45%)
Jun 21, 2005 4.087 4.235 4.068 4.219 102,225,720 +0.13(+3.19%)
Jun 20, 2005 4.068 4.103 4.046 4.089 49,138,432 -0.01(-0.25%)
Jun 17, 2005 4.128 4.140 4.082 4.099 80,516,360 +0.00(+0.04%)
Jun 16, 2005 4.063 4.115 4.060 4.097 67,816,448 +0.00(+0.08%)
Jun 15, 2005 4.072 4.116 4.001 4.094 63,170,568 +0.01(+0.13%)
Jun 14, 2005 4.077 4.094 4.055 4.089 58,552,100 -0.01(-0.17%)
Jun 13, 2005 3.995 4.097 3.986 4.096 111,467,320 +0.07(+1.66%)
Jun 10, 2005 3.940 4.029 3.917 4.029 77,654,168 +0.13(+3.25%)
Jun 09, 2005 3.839 3.933 3.837 3.902 47,410,736 +0.06(+1.47%)
Jun 08, 2005 3.875 3.881 3.839 3.845 34,622,168 -0.01(-0.36%)
Jun 07, 2005 3.863 3.905 3.857 3.859 31,043,118 -0.01(-0.31%)
Jun 06, 2005 3.897 3.935 3.857 3.871 33,394,348 -0.02(-0.62%)
Jun 03, 2005 3.866 3.904 3.859 3.895 39,978,492 +0.01(+0.18%)
Jun 02, 2005 3.863 3.893 3.849 3.888 40,541,948 +0.00(+0.00%)
Jun 01, 2005 3.849 3.907 3.849 3.888 48,222,088 +0.03(+0.76%)
May 31, 2005 3.866 3.878 3.851 3.859 65,024,836 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,497,836 -0.04(-1.00%)
May 26, 2005 3.912 3.986 3.904 3.943 71,114,352 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.852 3.912 50,810,716 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,890,508 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,066,404 +0.01(+0.22%)
May 20, 2005 3.857 3.900 3.847 3.857 60,747,596 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,562,160 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,702,320 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.557 3.695 93,689,896 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,303,776 +0.07(+1.89%)
May 13, 2005 3.473 3.557 3.449 3.535 74,990,880 +0.08(+2.33%)
May 12, 2005 3.506 3.521 3.455 3.455 55,804,236 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.468 3.525 50,383,752 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.480 3.506 53,816,396 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,849,888 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.569 3.597 38,048,396 +0.01(+0.24%)
May 05, 2005 3.597 3.612 3.547 3.588 39,649,520 -0.02(-0.48%)
May 04, 2005 3.600 3.626 3.561 3.605 50,613,564 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.600 52,580,992 +0.01(+0.14%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.