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
)
36.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
7.280
7.358
7.273
7.280
61,520,024
-0.03(-0.35%)
Apr 27, 2007
7.256
7.322
7.248
7.306
57,629,476
+0.04(+0.59%)
Apr 26, 2007
7.196
7.299
7.177
7.263
82,951,056
+0.03(+0.41%)
Apr 25, 2007
7.222
7.254
7.196
7.234
59,900,320
+0.04(+0.53%)
Apr 24, 2007
7.194
7.256
7.109
7.196
72,327,024
+0.04(+0.58%)
Apr 23, 2007
7.118
7.204
7.083
7.154
61,924,576
+0.01(+0.10%)
Apr 20, 2007
7.161
7.189
7.101
7.147
67,117,224
+0.04(+0.53%)
Apr 19, 2007
7.080
7.178
7.070
7.109
69,027,328
+0.03(+0.41%)
Apr 18, 2007
7.083
7.104
6.990
7.080
71,820,560
-0.04(-0.56%)
Apr 17, 2007
7.097
7.120
7.032
7.120
71,169,272
+0.00(+0.05%)
Apr 16, 2007
7.114
7.128
7.047
7.116
60,134,612
+0.00(+0.02%)
Apr 13, 2007
7.104
7.151
7.037
7.114
60,671,684
+0.01(+0.15%)
Apr 12, 2007
7.018
7.120
6.987
7.104
58,656,292
+0.07(+0.96%)
Apr 11, 2007
7.049
7.064
6.966
7.037
60,781,960
+0.00(+0.02%)
Apr 10, 2007
7.151
7.235
6.971
7.035
88,312,968
-0.11(-1.50%)
Apr 09, 2007
7.206
7.216
7.132
7.142
48,968,636
-0.08(-1.10%)
Apr 05, 2007
7.101
7.235
7.052
7.222
86,514,320
+0.12(+1.70%)
Apr 04, 2007
7.083
7.104
7.040
7.101
72,151,952
+0.04(+0.51%)
Apr 03, 2007
6.971
7.082
6.969
7.064
69,098,448
+0.10(+1.44%)
Apr 02, 2007
6.975
6.983
6.919
6.964
65,862,520
+0.03(+0.42%)
Mar 30, 2007
6.928
6.975
6.823
6.935
82,109,640
+0.02(+0.35%)
Mar 29, 2007
6.902
6.935
6.852
6.911
64,326,324
+0.04(+0.53%)
Mar 28, 2007
6.911
6.942
6.829
6.874
72,485,536
-0.08(-1.09%)
Mar 27, 2007
6.945
6.975
6.928
6.950
68,885,280
-0.04(-0.52%)
Mar 26, 2007
6.987
7.006
6.911
6.987
60,698,168
+0.00(+0.02%)
Mar 23, 2007
6.956
7.014
6.919
6.985
80,800,608
-0.00(-0.05%)
Mar 22, 2007
6.997
7.006
6.888
6.988
76,917,208
+0.04(+0.65%)
Mar 21, 2007
6.864
6.990
6.836
6.943
90,207,240
+0.10(+1.46%)
Mar 20, 2007
6.923
6.954
6.835
6.843
127,527,192
-0.10(-1.49%)
Mar 19, 2007
6.911
6.966
6.897
6.947
64,084,552
+0.05(+0.75%)
Mar 16, 2007
6.945
6.962
6.885
6.895
139,497,744
+0.04(+0.53%)
Mar 15, 2007
6.855
6.886
6.817
6.859
73,912,320
-0.02(-0.23%)
Mar 14, 2007
6.859
6.907
6.786
6.874
101,774,320
+0.04(+0.61%)
Mar 13, 2007
6.975
6.975
6.816
6.833
80,764,960
-0.14(-2.03%)
Mar 12, 2007
6.937
6.994
6.893
6.975
65,135,688
+0.04(+0.65%)
Mar 09, 2007
6.983
7.000
6.828
6.930
100,777,064
-0.03(-0.40%)
Mar 08, 2007
6.997
7.000
6.937
6.957
77,748,736
+0.02(+0.25%)
Mar 07, 2007
6.829
6.980
6.824
6.940
123,595,272
+0.13(+1.88%)
Mar 06, 2007
6.755
6.878
6.741
6.812
107,585,128
+0.12(+1.75%)
Mar 05, 2007
6.646
6.814
6.591
6.695
104,171,832
+0.01(+0.21%)
Mar 02, 2007
6.726
6.772
6.660
6.681
85,334,744
-0.04(-0.67%)
Mar 01, 2007
6.677
6.807
6.591
6.726
130,285,704
-0.07(-1.07%)
Feb 28, 2007
6.679
6.842
6.653
6.798
152,487,040
+0.07(+1.10%)
Feb 27, 2007
6.833
6.876
6.646
6.724
149,072,576
-0.24(-3.40%)
Feb 26, 2007
7.068
7.071
6.952
6.961
77,055,456
-0.09(-1.30%)
Feb 23, 2007
7.064
7.097
7.013
7.052
83,635,328
+0.01(+0.10%)
Feb 22, 2007
7.121
7.135
6.947
7.045
146,680,896
-0.06(-0.78%)
Feb 21, 2007
7.275
7.275
7.097
7.101
212,666,864
-0.35(-4.70%)
Feb 20, 2007
7.353
7.469
7.343
7.451
99,988,712
+0.06(+0.84%)
Feb 16, 2007
7.351
7.394
7.339
7.389
59,352,124
+0.02(+0.21%)
Feb 15, 2007
7.381
7.425
7.355
7.374
72,732,112
-0.03(-0.35%)
Feb 14, 2007
7.358
7.427
7.320
7.400
47,885,524
+0.04(+0.56%)
Feb 13, 2007
7.296
7.389
7.267
7.358
48,475,696
+0.08(+1.16%)
Feb 12, 2007
7.337
7.343
7.267
7.273
47,258,600
-0.02(-0.31%)
Feb 09, 2007
7.368
7.384
7.273
7.296
46,360,528
-0.04(-0.57%)
Feb 08, 2007
7.343
7.394
7.310
7.337
54,571,656
+0.03(+0.40%)
Feb 07, 2007
7.256
7.375
7.256
7.308
56,763,644
+0.05(+0.69%)
Feb 06, 2007
7.389
7.389
7.216
7.258
98,814,280
-0.14(-1.87%)
Feb 05, 2007
7.265
7.429
7.258
7.396
57,951,960
+0.13(+1.76%)
Feb 02, 2007
7.336
7.375
7.246
7.268
66,491,860
-0.05(-0.68%)
Feb 01, 2007
7.360
7.450
7.296
7.318
95,056,008
-0.16(-2.13%)
Jan 31, 2007
7.429
7.508
7.403
7.477
62,691,332
+0.03(+0.39%)
Jan 30, 2007
7.343
7.467
7.315
7.448
78,802,184
+0.12(+1.63%)
Jan 29, 2007
7.239
7.410
7.218
7.329
90,479,288
+0.13(+1.75%)
Jan 26, 2007
7.213
7.273
7.146
7.203
56,234,604
-0.00(-0.05%)
Jan 25, 2007
7.286
7.360
7.194
7.206
77,573,352
-0.12(-1.60%)
Jan 24, 2007
7.303
7.391
7.299
7.324
55,065,968
+0.01(+0.19%)
Jan 23, 2007
7.254
7.365
7.222
7.310
63,080,880
+0.05(+0.69%)
Jan 22, 2007
7.265
7.287
7.156
7.260
65,713,348
+0.00(+0.05%)
Jan 19, 2007
7.315
7.336
7.166
7.256
83,081,976
-0.06(-0.80%)
Jan 18, 2007
7.377
7.377
7.229
7.315
87,805,144
-0.03(-0.35%)
Jan 17, 2007
7.425
7.462
7.308
7.341
72,042,736
-0.12(-1.64%)
Jan 16, 2007
7.489
7.514
7.438
7.463
58,243,108
-0.06(-0.76%)
Jan 12, 2007
7.356
7.553
7.356
7.520
133,325,224
+0.15(+2.09%)
Jan 11, 2007
7.265
7.393
7.248
7.367
68,557,088
+0.08(+1.04%)
Jan 10, 2007
7.251
7.305
7.246
7.291
51,017,128
+0.00(+0.00%)
Jan 09, 2007
7.270
7.324
7.237
7.291
68,692,528
+0.04(+0.55%)
Jan 08, 2007
7.299
7.308
7.246
7.251
66,528,904
-0.04(-0.54%)
Jan 05, 2007
7.194
7.303
7.166
7.291
100,843,624
+0.09(+1.25%)
Jan 04, 2007
7.152
7.225
7.127
7.201
69,210,576
+0.01(+0.14%)
Jan 03, 2007
7.092
7.213
7.092
7.191
122,540,664
+0.07(+1.04%)
Dec 29, 2006
7.146
7.196
7.111
7.116
36,375,316
-0.03(-0.41%)
Dec 28, 2006
7.156
7.196
7.132
7.146
43,775,520
-0.04(-0.58%)
Dec 27, 2006
7.073
7.204
7.071
7.187
56,700,552
+0.12(+1.64%)
Dec 26, 2006
7.009
7.089
7.007
7.071
36,569,800
+0.05(+0.74%)
Dec 22, 2006
6.997
7.104
6.997
7.019
41,409,308
-0.03(-0.42%)
Dec 21, 2006
7.101
7.123
6.997
7.049
76,796,000
-0.09(-1.31%)
Dec 20, 2006
6.971
7.163
6.971
7.142
122,113,496
+0.16(+2.25%)
Dec 19, 2006
6.919
6.997
6.911
6.985
83,113,232
+0.07(+1.00%)
Dec 18, 2006
6.899
6.952
6.893
6.916
56,286,120
+0.02(+0.23%)
Dec 15, 2006
6.904
6.957
6.886
6.900
91,072,576
+0.01(+0.08%)
Dec 14, 2006
6.854
6.904
6.823
6.895
85,737,024
+0.04(+0.60%)
Dec 13, 2006
6.893
6.902
6.819
6.854
92,762,152
-0.03(-0.40%)
Dec 12, 2006
6.954
6.961
6.833
6.881
117,885,224
-0.03(-0.45%)
Dec 11, 2006
6.835
6.942
6.812
6.912
110,190,400
+0.06(+0.93%)
Dec 08, 2006
6.899
6.943
6.816
6.848
68,454,640
-0.04(-0.55%)
Dec 07, 2006
6.919
6.949
6.871
6.886
76,125,728
-0.05(-0.70%)
Dec 06, 2006
6.895
6.956
6.892
6.935
98,831,648
+0.04(+0.58%)
Dec 05, 2006
6.867
6.912
6.864
6.895
76,387,352
+0.01(+0.13%)
Dec 04, 2006
6.814
6.897
6.785
6.886
55,050,920
+0.07(+1.06%)
Dec 01, 2006
6.776
6.876
6.774
6.814
78,861,808
-0.00(-0.05%)
Nov 30, 2006
6.783
6.876
6.746
6.817
72,388,288
+0.01(+0.18%)
Nov 29, 2006
6.764
6.816
6.747
6.805
66,586,788
+0.09(+1.34%)
Nov 28, 2006
6.646
6.731
6.629
6.715
71,948,968
+0.04(+0.60%)
Nov 27, 2006
6.805
6.816
6.672
6.676
90,521,544
-0.16(-2.33%)
Nov 24, 2006
6.798
6.874
6.790
6.835
22,756,858
-0.03(-0.40%)
Nov 22, 2006
6.897
6.904
6.816
6.862
80,582,632
-0.05(-0.68%)
Nov 21, 2006
6.854
6.911
6.854
6.909
70,633,888
+0.05(+0.71%)
Nov 20, 2006
6.857
6.919
6.814
6.861
120,221,336
-0.01(-0.15%)
Nov 17, 2006
6.921
6.921
6.740
6.871
175,770,032
-0.06(-0.90%)
Nov 16, 2006
6.911
6.954
6.862
6.933
165,322,352
+0.06(+0.85%)
Nov 15, 2006
7.028
7.057
6.869
6.874
103,367,856
-0.15(-2.16%)
Nov 14, 2006
6.933
7.040
6.893
7.026
75,816,056
+0.08(+1.12%)
Nov 13, 2006
6.911
6.957
6.899
6.949
78,429,432
+0.04(+0.58%)
Nov 10, 2006
6.866
6.911
6.829
6.909
71,946,656
+0.07(+1.09%)
Nov 09, 2006
6.759
6.897
6.757
6.835
133,031,760
+0.12(+1.75%)
Nov 08, 2006
6.686
6.738
6.653
6.717
72,364,560
+0.03(+0.46%)
Nov 07, 2006
6.708
6.736
6.674
6.686
62,671,076
-0.01(-0.08%)
Nov 06, 2006
6.603
6.703
6.603
6.691
55,873,420
+0.09(+1.33%)
Nov 03, 2006
6.667
6.715
6.591
6.603
56,129,840
-0.06(-0.96%)
Nov 02, 2006
6.662
6.708
6.643
6.667
43,123,768
+0.01(+0.10%)
Nov 01, 2006
6.740
6.760
6.650
6.660
58,610,656
-0.03(-0.49%)
Oct 31, 2006
6.721
6.755
6.651
6.693
72,992,000
-0.03(-0.46%)
Oct 30, 2006
6.600
6.755
6.589
6.724
59,434,896
+0.08(+1.20%)
Oct 27, 2006
6.721
6.776
6.608
6.645
78,026,568
-0.12(-1.81%)
Oct 26, 2006
6.771
6.821
6.745
6.767
70,349,112
+0.00(+0.00%)
Oct 25, 2006
6.835
6.855
6.724
6.767
85,603,896
-0.05(-0.68%)
Oct 24, 2006
6.850
6.905
6.748
6.814
67,037,688
-0.07(-1.08%)
Oct 23, 2006
6.772
6.928
6.772
6.888
85,268,760
+0.08(+1.24%)
Oct 20, 2006
6.862
6.862
6.740
6.804
66,901,664
-0.03(-0.45%)
Oct 19, 2006
6.731
6.855
6.696
6.835
83,415,952
+0.10(+1.41%)
Oct 18, 2006
6.759
6.823
6.672
6.740
58,677,800
-0.01(-0.13%)
Oct 17, 2006
6.655
6.764
6.612
6.748
68,442,480
+0.05(+0.77%)
Oct 16, 2006
6.714
6.757
6.684
6.696
50,805,860
-0.02(-0.26%)
Oct 13, 2006
6.603
6.738
6.603
6.714
73,224,104
+0.08(+1.15%)
Oct 12, 2006
6.572
6.664
6.565
6.638
90,484,496
+0.10(+1.45%)
Oct 11, 2006
6.553
6.622
6.527
6.543
94,814,064
-0.01(-0.16%)
Oct 10, 2006
6.574
6.591
6.498
6.553
60,987,868
-0.01(-0.18%)
Oct 09, 2006
6.491
6.565
6.468
6.565
64,687,680
+0.05(+0.74%)
Oct 06, 2006
6.487
6.574
6.475
6.517
79,288,392
-0.02(-0.32%)
Oct 05, 2006
6.499
6.537
6.474
6.537
71,080,736
-0.03(-0.47%)
Oct 04, 2006
6.410
6.589
6.410
6.569
87,861,288
+0.10(+1.60%)
Oct 03, 2006
6.427
6.479
6.366
6.465
98,098,288
-0.04(-0.64%)
Oct 02, 2006
6.365
6.520
6.340
6.506
125,044,056
+0.17(+2.64%)
Sep 29, 2006
6.306
6.411
6.306
6.339
134,784,432
+0.12(+2.00%)
Sep 28, 2006
6.081
6.223
6.049
6.214
86,756,320
+0.10(+1.64%)
Sep 27, 2006
6.116
6.176
6.073
6.114
92,299,672
-0.05(-0.87%)
Sep 26, 2006
6.188
6.216
6.137
6.168
81,967,752
-0.00(-0.03%)
Sep 25, 2006
6.081
6.197
6.035
6.169
119,136,048
+0.10(+1.71%)
Sep 22, 2006
5.943
6.085
5.900
6.066
133,377,896
+0.04(+0.69%)
Sep 21, 2006
6.228
6.263
5.969
6.024
240,467,552
-0.33(-5.19%)
Sep 20, 2006
6.280
6.365
6.264
6.354
75,386,576
+0.07(+1.18%)
Sep 19, 2006
6.251
6.304
6.221
6.280
56,713,288
-0.01(-0.14%)
Sep 18, 2006
6.225
6.321
6.183
6.289
51,482,500
+0.04(+0.61%)
Sep 15, 2006
6.302
6.372
6.239
6.251
82,884,024
-0.01(-0.19%)
Sep 14, 2006
6.228
6.304
6.228
6.263
58,054,412
-0.02(-0.33%)
Sep 13, 2006
6.349
6.349
6.197
6.283
89,741,296
-0.10(-1.49%)
Sep 12, 2006
6.256
6.436
6.256
6.378
118,028,768
+0.10(+1.54%)
Sep 11, 2006
6.176
6.327
6.169
6.282
70,275,600
+0.03(+0.53%)
Sep 08, 2006
6.085
6.251
6.081
6.249
77,063,416
+0.13(+2.12%)
Sep 07, 2006
6.125
6.176
6.083
6.119
70,086,328
-0.07(-1.17%)
Sep 06, 2006
6.202
6.247
6.192
6.192
60,603,532
-0.11(-1.70%)
Sep 05, 2006
6.306
6.313
6.254
6.299
52,505,852
-0.01(-0.19%)
Sep 01, 2006
6.323
6.346
6.290
6.311
42,493,436
-0.01(-0.08%)
Aug 31, 2006
6.185
6.340
6.185
6.316
83,410,168
+0.10(+1.56%)
Aug 30, 2006
6.154
6.235
6.154
6.220
71,579,680
+0.04(+0.67%)
Aug 29, 2006
6.104
6.188
6.090
6.178
44,616,544
+0.08(+1.36%)
Aug 28, 2006
6.030
6.133
6.012
6.095
56,973,756
+0.01(+0.14%)
Aug 25, 2006
6.081
6.125
6.069
6.087
37,374,360
-0.03(-0.42%)
Aug 24, 2006
6.093
6.125
6.076
6.112
49,107,604
+0.02(+0.34%)
Aug 23, 2006
6.081
6.130
6.049
6.092
52,139,460
+0.04(+0.69%)
Aug 22, 2006
6.030
6.116
6.016
6.050
55,634,368
+0.02(+0.37%)
Aug 21, 2006
6.093
6.107
6.024
6.028
74,086,544
-0.11(-1.77%)
Aug 18, 2006
6.093
6.164
6.062
6.137
156,649,328
+0.06(+1.05%)
Aug 17, 2006
6.323
6.346
6.004
6.073
333,487,296
+0.12(+2.09%)
Aug 16, 2006
5.909
6.259
5.888
5.948
145,685,904
+0.08(+1.29%)
Aug 15, 2006
5.822
5.898
5.798
5.872
97,657,800
+0.12(+2.10%)
Aug 14, 2006
5.744
5.848
5.739
5.751
58,915,696
+0.04(+0.73%)
Aug 11, 2006
5.667
5.715
5.647
5.710
51,109,740
+0.01(+0.12%)
Aug 10, 2006
5.684
5.736
5.641
5.703
58,996,152
-0.01(-0.15%)
Aug 09, 2006
5.746
5.796
5.696
5.712
57,925,336
+0.03(+0.52%)
Aug 08, 2006
5.703
5.779
5.681
5.682
76,404,720
+0.03(+0.46%)
Aug 07, 2006
5.573
5.715
5.553
5.656
59,500,304
+0.05(+0.92%)
Aug 04, 2006
5.701
5.712
5.568
5.605
70,620,576
-0.03(-0.46%)
Aug 03, 2006
5.606
5.682
5.542
5.630
42,517,168
+0.02(+0.28%)
Aug 02, 2006
5.454
5.656
5.451
5.615
76,422,080
+0.14(+2.62%)
Aug 01, 2006
5.454
5.489
5.408
5.471
56,295,960
-0.04(-0.75%)
Jul 31, 2006
5.504
5.544
5.492
5.513
51,799,692
-0.03(-0.62%)
Jul 28, 2006
5.577
5.599
5.515
5.548
61,538,324
-0.01(-0.25%)
Jul 27, 2006
5.487
5.629
5.468
5.561
90,862,464
+0.08(+1.39%)
Jul 26, 2006
5.281
5.561
5.281
5.485
121,703,688
+0.07(+1.34%)
Jul 25, 2006
5.382
5.454
5.338
5.413
77,410,128
+0.04(+0.84%)
Jul 24, 2006
5.266
5.427
5.266
5.368
74,587,224
+0.10(+1.80%)
Jul 21, 2006
5.361
5.373
5.180
5.273
131,740,416
-0.22(-4.03%)
Jul 20, 2006
5.554
5.660
5.489
5.494
59,395,536
-0.08(-1.40%)
Jul 19, 2006
5.382
5.584
5.347
5.572
103,058,768
+0.22(+4.20%)
Jul 18, 2006
5.321
5.404
5.259
5.347
81,902,344
-0.04(-0.80%)
Jul 17, 2006
5.318
5.437
5.290
5.390
62,904,916
+0.08(+1.43%)
Jul 14, 2006
5.356
5.402
5.306
5.314
91,188,344
-0.08(-1.47%)
Jul 13, 2006
5.471
5.492
5.321
5.394
81,949,808
-0.08(-1.42%)
Jul 12, 2006
5.584
5.618
5.452
5.471
73,555,192
-0.15(-2.67%)
Jul 11, 2006
5.494
5.648
5.470
5.622
80,278,752
+0.11(+1.91%)
Jul 10, 2006
5.675
5.693
5.454
5.516
80,762,072
-0.16(-2.80%)
Jul 07, 2006
5.693
5.755
5.656
5.675
92,436,856
-0.04(-0.76%)
Jul 06, 2006
5.630
5.776
5.624
5.719
73,350,288
+0.06(+1.01%)
Jul 05, 2006
5.649
5.743
5.646
5.662
96,317,256
+0.04(+0.80%)
Jul 03, 2006
5.451
5.648
5.442
5.617
55,845,060
+0.14(+2.62%)
Jun 30, 2006
5.544
5.583
5.454
5.473
124,114,472
-0.06(-1.09%)
Jun 29, 2006
5.477
5.537
5.421
5.534
76,769,952
+0.08(+1.39%)
Jun 28, 2006
5.546
5.561
5.363
5.458
92,311,832
-0.06(-1.10%)
Jun 27, 2006
5.618
5.630
5.511
5.518
75,475,712
-0.10(-1.69%)
Jun 26, 2006
5.684
5.736
5.580
5.613
62,979,584
-0.03(-0.52%)
Jun 23, 2006
5.686
5.725
5.636
5.643
59,940,204
-0.05(-0.94%)
Jun 22, 2006
5.808
5.864
5.691
5.696
116,296,360
-0.13(-2.28%)
Jun 21, 2006
5.693
5.881
5.687
5.829
133,293,392
+0.15(+2.68%)
Jun 20, 2006
5.753
5.782
5.637
5.677
87,058,464
-0.12(-2.12%)
Jun 19, 2006
5.712
5.874
5.712
5.800
186,861,952
+0.09(+1.60%)
Jun 16, 2006
5.511
5.744
5.511
5.708
209,804,032
+0.20(+3.64%)
Jun 15, 2006
5.226
5.515
5.218
5.508
139,016,176
+0.30(+5.77%)
Jun 14, 2006
5.162
5.209
5.140
5.207
73,081,136
+0.06(+1.17%)
Jun 13, 2006
5.161
5.214
5.079
5.147
100,286,800
-0.01(-0.27%)
Jun 12, 2006
5.173
5.212
5.129
5.161
77,007,848
-0.01(-0.23%)
Jun 09, 2006
5.183
5.204
5.133
5.173
106,786,944
-0.02(-0.40%)
Jun 08, 2006
5.338
5.340
5.010
5.193
135,711,696
-0.15(-2.81%)
Jun 07, 2006
5.356
5.420
5.340
5.344
72,942,800
+0.01(+0.10%)
Jun 06, 2006
5.494
5.494
5.283
5.338
95,329,216
-0.12(-2.18%)
Jun 05, 2006
5.554
5.601
5.454
5.458
51,441,980
-0.14(-2.50%)
Jun 02, 2006
5.599
5.608
5.532
5.598
52,129,040
-0.01(-0.09%)
Jun 01, 2006
5.551
5.615
5.509
5.603
60,279,972
+0.01(+0.15%)
May 31, 2006
5.520
5.603
5.487
5.594
68,893,960
+0.08(+1.44%)
May 30, 2006
5.580
5.611
5.513
5.515
45,637,004
-0.11(-1.91%)
May 26, 2006
5.568
5.636
5.546
5.622
46,453,716
+0.05(+0.84%)
May 25, 2006
5.594
5.622
5.534
5.575
54,074,452
-0.02(-0.31%)
May 24, 2006
5.563
5.651
5.532
5.592
71,378,256
+0.04(+0.81%)
May 23, 2006
5.627
5.710
5.548
5.548
85,566,848
-0.01(-0.22%)
May 22, 2006
5.503
5.620
5.482
5.560
76,154,672
+0.03(+0.50%)
May 19, 2006
5.634
5.679
5.406
5.532
115,337,256
-0.08(-1.42%)
May 18, 2006
5.589
5.710
5.589
5.611
128,593,376
+0.06(+0.99%)
May 17, 2006
5.546
5.653
5.504
5.556
196,861,056
+0.18(+3.38%)
May 16, 2006
5.465
5.506
5.269
5.375
110,910,448
-0.09(-1.64%)
May 15, 2006
5.549
5.667
5.465
5.465
70,004,136
-0.09(-1.56%)
May 12, 2006
5.632
5.648
5.529
5.551
51,154,888
-0.07(-1.23%)
May 11, 2006
5.681
5.693
5.553
5.620
52,277,216
-0.10(-1.66%)
May 10, 2006
5.691
5.762
5.681
5.715
33,352,722
-0.01(-0.12%)
May 09, 2006
5.713
5.772
5.681
5.722
55,342,644
-0.12(-1.98%)
May 08, 2006
5.803
5.865
5.762
5.838
44,544,772
-0.01(-0.24%)
May 05, 2006
5.782
5.857
5.738
5.852
70,749,656
+0.10(+1.74%)
May 04, 2006
5.684
5.770
5.677
5.751
45,031,556
+0.08(+1.37%)
May 03, 2006
5.594
5.701
5.594
5.674
38,434,756
+0.09(+1.61%)
May 02, 2006
5.658
5.663
5.566
5.584
38,153,448
-0.06(-0.98%)
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.