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
)
35.70
-0.75 (-2.04%)
Streaming Delayed Price
Updated: 11:24 AM 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 (%)
Apr 30, 2008
8.235
8.235
7.906
7.947
96,492,800
-0.26(-3.11%)
Apr 29, 2008
8.160
8.235
8.113
8.202
55,162,288
+0.04(+0.53%)
Apr 28, 2008
8.136
8.213
8.101
8.160
47,379,380
+0.02(+0.30%)
Apr 25, 2008
8.281
8.281
8.019
8.136
71,965,080
-0.15(-1.86%)
Apr 24, 2008
8.233
8.393
8.204
8.290
61,241,608
+0.06(+0.71%)
Apr 23, 2008
8.261
8.329
8.185
8.232
61,208,356
-0.03(-0.33%)
Apr 22, 2008
8.290
8.309
8.182
8.259
57,311,200
-0.05(-0.58%)
Apr 21, 2008
8.221
8.321
8.161
8.307
47,257,808
+0.05(+0.56%)
Apr 18, 2008
8.199
8.316
8.184
8.261
97,627,248
+0.15(+1.84%)
Apr 17, 2008
8.120
8.144
8.010
8.112
54,682,616
+0.04(+0.45%)
Apr 16, 2008
7.973
8.100
7.945
8.076
75,222,384
+0.22(+2.79%)
Apr 15, 2008
7.894
7.909
7.765
7.856
49,888,072
+0.00(+0.00%)
Apr 14, 2008
7.779
7.930
7.753
7.856
50,829,408
+0.06(+0.77%)
Apr 11, 2008
7.933
7.947
7.775
7.796
59,939,816
-0.19(-2.36%)
Apr 10, 2008
7.870
8.029
7.870
7.985
63,268,032
+0.08(+1.04%)
Apr 09, 2008
7.897
7.926
7.760
7.902
69,294,208
+0.00(+0.04%)
Apr 08, 2008
7.810
7.921
7.748
7.899
72,283,888
+0.03(+0.33%)
Apr 07, 2008
7.964
8.046
7.841
7.873
82,308,488
-0.08(-1.03%)
Apr 04, 2008
8.048
8.101
7.919
7.955
72,097,808
-0.10(-1.19%)
Apr 03, 2008
8.034
8.105
7.950
8.052
88,613,472
-0.05(-0.57%)
Apr 02, 2008
8.153
8.230
8.022
8.098
76,355,160
-0.06(-0.76%)
Apr 01, 2008
7.906
8.206
7.906
8.160
102,660,328
+0.33(+4.23%)
Mar 31, 2008
7.887
7.990
7.829
7.829
130,746,240
-0.07(-0.93%)
Mar 28, 2008
8.050
8.093
7.875
7.902
59,400,524
-0.09(-1.18%)
Mar 27, 2008
8.079
8.117
7.961
7.997
71,273,896
-0.12(-1.48%)
Mar 26, 2008
8.232
8.271
8.002
8.117
80,103,600
-0.16(-1.91%)
Mar 25, 2008
8.204
8.310
8.161
8.274
61,028,616
+0.06(+0.69%)
Mar 24, 2008
8.009
8.312
7.937
8.218
96,556,576
+0.25(+3.08%)
Mar 21, 2008
7.998
8.117
7.921
7.973
164,777,152
-0.00(-0.00%)
Mar 20, 2008
7.998
8.117
7.921
7.973
164,775,984
-0.02(-0.19%)
Mar 19, 2008
8.144
8.202
7.981
7.988
120,938,048
-0.23(-2.80%)
Mar 18, 2008
8.070
8.218
8.026
8.218
87,612,200
+0.26(+3.25%)
Mar 17, 2008
7.702
8.055
7.630
7.959
102,343,576
+0.09(+1.09%)
Mar 14, 2008
8.117
8.118
7.733
7.873
107,045,488
-0.19(-2.34%)
Mar 13, 2008
7.988
8.148
7.902
8.062
91,348,968
-0.04(-0.53%)
Mar 12, 2008
8.172
8.228
8.077
8.105
71,466,568
-0.11(-1.36%)
Mar 11, 2008
8.173
8.230
7.992
8.216
84,764,000
+0.21(+2.59%)
Mar 10, 2008
8.103
8.130
7.992
8.009
66,702,756
-0.10(-1.27%)
Mar 07, 2008
8.112
8.259
8.014
8.112
73,414,976
-0.08(-0.98%)
Mar 06, 2008
8.233
8.367
8.177
8.192
93,807,736
-0.09(-1.10%)
Mar 05, 2008
8.331
8.376
8.196
8.283
72,760,144
-0.02(-0.29%)
Mar 04, 2008
8.110
8.319
8.057
8.307
94,426,760
+0.15(+1.79%)
Mar 03, 2008
8.165
8.209
8.082
8.161
71,022,160
-0.03(-0.36%)
Feb 29, 2008
8.249
8.336
8.163
8.190
82,744,656
-0.13(-1.61%)
Feb 28, 2008
8.334
8.367
8.257
8.324
92,033,512
-0.07(-0.80%)
Feb 27, 2008
8.401
8.485
8.341
8.391
84,537,240
-0.04(-0.53%)
Feb 26, 2008
8.213
8.520
8.168
8.436
119,169,936
+0.18(+2.22%)
Feb 25, 2008
8.117
8.286
8.084
8.252
98,425,432
+0.13(+1.54%)
Feb 22, 2008
8.046
8.142
7.947
8.127
82,491,528
+0.10(+1.22%)
Feb 21, 2008
8.136
8.202
7.979
8.029
111,586,112
-0.10(-1.29%)
Feb 20, 2008
7.863
8.184
7.801
8.134
234,596,864
+0.60(+7.94%)
Feb 19, 2008
7.614
7.745
7.535
7.535
185,715,856
+0.01(+0.18%)
Feb 18, 2008
7.398
7.594
7.340
7.522
0
+0.00(+0.00%)
Feb 15, 2008
7.398
7.594
7.340
7.522
110,566,632
+0.10(+1.41%)
Feb 14, 2008
7.467
7.479
7.337
7.417
115,772,400
-0.14(-1.79%)
Feb 13, 2008
7.393
7.626
7.393
7.553
102,027,040
+0.20(+2.73%)
Feb 12, 2008
7.335
7.443
7.258
7.352
115,399,632
+0.04(+0.59%)
Feb 11, 2008
7.242
7.309
7.189
7.309
78,805,448
+0.13(+1.79%)
Feb 08, 2008
6.985
7.235
6.954
7.181
131,238,184
+0.24(+3.41%)
Feb 07, 2008
7.167
7.167
6.886
6.944
283,990,976
-0.28(-3.94%)
Feb 06, 2008
7.405
7.450
7.211
7.229
108,734,656
-0.14(-1.91%)
Feb 05, 2008
7.535
7.535
7.340
7.369
105,966,520
-0.19(-2.45%)
Feb 04, 2008
7.587
7.662
7.520
7.554
72,613,928
-0.06(-0.81%)
Feb 01, 2008
7.506
7.621
7.451
7.616
106,858,504
+0.12(+1.60%)
Jan 31, 2008
7.362
7.583
7.253
7.496
129,050,152
+0.03(+0.41%)
Jan 30, 2008
7.395
7.594
7.346
7.465
115,103,704
+0.03(+0.37%)
Jan 29, 2008
7.553
7.553
7.347
7.438
123,432,056
-0.06(-0.78%)
Jan 28, 2008
7.501
7.681
7.443
7.496
82,843,280
-0.00(-0.05%)
Jan 25, 2008
7.846
7.847
7.475
7.499
123,380,408
-0.20(-2.56%)
Jan 24, 2008
7.421
7.746
7.283
7.697
129,984,072
+0.29(+3.94%)
Jan 23, 2008
7.133
7.411
6.856
7.405
197,485,104
+0.08(+1.10%)
Jan 22, 2008
6.944
7.458
6.944
7.325
189,194,496
-0.18(-2.35%)
Jan 21, 2008
7.510
7.594
7.374
7.501
0
+0.00(+0.00%)
Jan 18, 2008
7.510
7.594
7.374
7.501
146,304,784
+0.13(+1.74%)
Jan 17, 2008
7.621
7.681
7.287
7.373
142,361,072
-0.23(-3.02%)
Jan 16, 2008
7.510
7.750
7.482
7.602
163,262,128
-0.12(-1.58%)
Jan 15, 2008
7.818
7.842
7.715
7.724
93,625,360
-0.19(-2.34%)
Jan 14, 2008
8.002
8.041
7.866
7.909
110,120,936
+0.19(+2.51%)
Jan 11, 2008
7.801
7.827
7.690
7.715
106,318,624
-0.06(-0.75%)
Jan 10, 2008
7.547
7.878
7.547
7.774
143,902,000
+0.15(+2.03%)
Jan 09, 2008
7.393
7.650
7.331
7.619
178,514,256
+0.21(+2.89%)
Jan 08, 2008
7.803
7.890
7.376
7.405
249,164,976
-0.37(-4.76%)
Jan 07, 2008
8.069
8.084
7.580
7.775
183,660,640
-0.26(-3.24%)
Jan 04, 2008
8.367
8.434
7.983
8.036
144,188,080
-0.48(-5.60%)
Jan 03, 2008
8.480
8.544
8.415
8.513
62,348,508
+0.00(+0.00%)
Jan 02, 2008
8.655
8.741
8.442
8.513
81,649,096
-0.14(-1.64%)
Jan 01, 2008
8.794
8.796
8.641
8.655
0
+0.00(+0.00%)
Dec 31, 2007
8.794
8.796
8.641
8.655
50,007,476
-0.15(-1.71%)
Dec 28, 2007
8.835
8.916
8.787
8.806
40,471,552
-0.04(-0.48%)
Dec 27, 2007
8.941
9.024
8.832
8.849
46,889,988
-0.20(-2.20%)
Dec 26, 2007
8.967
9.070
8.910
9.048
35,113,952
+0.08(+0.86%)
Dec 24, 2007
8.912
8.998
8.886
8.970
22,545,620
+0.05(+0.56%)
Dec 21, 2007
8.830
8.945
8.826
8.921
100,316,360
+0.15(+1.70%)
Dec 20, 2007
8.816
8.898
8.706
8.772
53,011,196
+0.00(+0.02%)
Dec 19, 2007
8.742
8.838
8.700
8.770
58,356,008
+0.02(+0.25%)
Dec 18, 2007
8.778
8.874
8.724
8.748
70,271,272
+0.02(+0.18%)
Dec 17, 2007
8.883
8.924
8.708
8.732
65,408,616
-0.21(-2.32%)
Dec 14, 2007
8.904
9.061
8.904
8.940
76,945,904
-0.04(-0.44%)
Dec 13, 2007
8.778
8.993
8.778
8.979
70,755,640
+0.14(+1.63%)
Dec 12, 2007
8.885
8.950
8.763
8.835
84,286,224
+0.13(+1.48%)
Dec 11, 2007
8.847
8.962
8.682
8.706
79,241,656
-0.20(-2.29%)
Dec 10, 2007
8.931
8.950
8.784
8.910
73,875,712
+0.02(+0.25%)
Dec 07, 2007
8.986
9.031
8.861
8.888
52,145,772
-0.06(-0.71%)
Dec 06, 2007
8.854
8.957
8.775
8.952
60,655,672
+0.09(+1.06%)
Dec 05, 2007
8.758
8.874
8.751
8.857
67,991,896
+0.16(+1.87%)
Dec 04, 2007
8.580
8.823
8.574
8.694
71,393,480
+0.05(+0.54%)
Dec 03, 2007
8.662
8.780
8.619
8.648
58,368,256
-0.12(-1.41%)
Nov 30, 2007
8.840
8.876
8.604
8.772
118,844,768
+0.02(+0.22%)
Nov 29, 2007
8.638
8.830
8.633
8.753
64,327,508
+0.05(+0.63%)
Nov 28, 2007
8.430
8.744
8.381
8.698
99,079,728
+0.35(+4.15%)
Nov 27, 2007
8.283
8.405
8.249
8.352
91,671,008
+0.09(+1.14%)
Nov 26, 2007
8.427
8.504
8.237
8.257
92,969,864
-0.17(-2.05%)
Nov 23, 2007
8.477
8.484
8.384
8.430
27,195,284
+0.05(+0.59%)
Nov 21, 2007
8.309
8.559
8.309
8.381
83,825,536
-0.12(-1.37%)
Nov 20, 2007
8.672
8.691
8.336
8.497
189,344,736
+0.02(+0.24%)
Nov 19, 2007
8.722
8.832
8.445
8.477
156,719,408
-0.22(-2.58%)
Nov 16, 2007
8.593
8.701
8.484
8.701
128,621,736
+0.32(+3.78%)
Nov 15, 2007
8.367
8.504
8.327
8.384
79,574,544
-0.03(-0.35%)
Nov 14, 2007
8.609
8.609
8.379
8.413
77,108,896
-0.07(-0.87%)
Nov 13, 2007
8.273
8.496
8.244
8.487
97,195,784
+0.34(+4.12%)
Nov 12, 2007
8.218
8.391
8.136
8.151
90,245,304
-0.15(-1.76%)
Nov 09, 2007
8.432
8.475
8.208
8.297
117,907,016
-0.27(-3.10%)
Nov 08, 2007
8.895
8.933
8.316
8.562
144,825,952
-0.33(-3.67%)
Nov 07, 2007
9.063
9.156
8.873
8.888
83,716,552
-0.27(-2.94%)
Nov 06, 2007
9.003
9.169
9.003
9.157
79,450,624
+0.15(+1.66%)
Nov 05, 2007
8.921
9.060
8.880
9.008
69,801,408
+0.02(+0.27%)
Nov 02, 2007
8.898
8.996
8.830
8.984
81,826,352
+0.15(+1.75%)
Nov 01, 2007
8.782
8.967
8.772
8.830
92,479,864
-0.03(-0.35%)
Oct 31, 2007
8.868
8.907
8.751
8.861
72,833,880
+0.02(+0.17%)
Oct 30, 2007
8.854
8.910
8.830
8.845
50,070,412
-0.03(-0.35%)
Oct 29, 2007
8.977
8.996
8.838
8.876
70,537,864
-0.12(-1.33%)
Oct 26, 2007
8.948
9.025
8.909
8.996
69,494,368
+0.19(+2.10%)
Oct 25, 2007
8.826
8.910
8.736
8.811
69,218,344
-0.04(-0.41%)
Oct 24, 2007
8.862
8.890
8.646
8.847
74,126,936
-0.04(-0.50%)
Oct 23, 2007
8.878
8.916
8.749
8.892
56,581,760
+0.10(+1.11%)
Oct 22, 2007
8.715
8.821
8.616
8.794
65,350,848
-0.02(-0.21%)
Oct 19, 2007
9.001
9.070
8.796
8.813
83,117,368
-0.25(-2.78%)
Oct 18, 2007
9.000
9.087
8.919
9.065
50,500,264
+0.06(+0.63%)
Oct 17, 2007
8.981
9.044
8.931
9.008
72,020,840
+0.18(+2.00%)
Oct 16, 2007
8.758
8.897
8.756
8.832
46,815,324
+0.05(+0.53%)
Oct 15, 2007
8.838
8.898
8.712
8.785
43,250,528
-0.05(-0.60%)
Oct 12, 2007
8.816
8.910
8.796
8.838
53,945,704
-0.01(-0.12%)
Oct 11, 2007
8.998
9.025
8.772
8.849
64,156,944
-0.11(-1.22%)
Oct 10, 2007
8.979
9.039
8.916
8.959
52,892,736
-0.04(-0.40%)
Oct 09, 2007
8.950
9.000
8.869
8.995
56,604,504
+0.07(+0.83%)
Oct 08, 2007
8.730
8.947
8.729
8.921
73,234,800
+0.19(+2.22%)
Oct 05, 2007
8.686
8.784
8.667
8.727
67,964,368
+0.07(+0.85%)
Oct 04, 2007
8.643
8.670
8.574
8.653
37,042,472
+0.02(+0.22%)
Oct 03, 2007
8.700
8.717
8.595
8.634
57,200,676
-0.12(-1.33%)
Oct 02, 2007
8.724
8.758
8.628
8.751
50,040,632
+0.01(+0.12%)
Oct 01, 2007
8.540
8.770
8.535
8.741
66,369,192
+0.20(+2.39%)
Sep 28, 2007
8.609
8.628
8.496
8.537
61,952,896
-0.08(-0.95%)
Sep 27, 2007
8.705
8.753
8.602
8.619
66,051,908
-0.06(-0.69%)
Sep 26, 2007
8.742
8.760
8.652
8.679
80,363,528
-0.06(-0.71%)
Sep 25, 2007
8.580
8.744
8.580
8.741
78,180,496
+0.13(+1.47%)
Sep 24, 2007
8.698
8.741
8.602
8.614
63,859,968
-0.05(-0.57%)
Sep 21, 2007
8.645
8.737
8.590
8.664
137,420,368
+0.07(+0.86%)
Sep 20, 2007
8.496
8.624
8.496
8.590
66,205,220
+0.05(+0.64%)
Sep 19, 2007
8.616
8.664
8.470
8.535
119,027,464
-0.07(-0.78%)
Sep 18, 2007
8.478
8.634
8.256
8.602
83,932,448
+0.18(+2.10%)
Sep 17, 2007
8.274
8.490
8.266
8.425
84,701,728
+0.13(+1.57%)
Sep 14, 2007
8.316
8.358
8.178
8.295
96,838,728
-0.07(-0.80%)
Sep 13, 2007
8.350
8.442
8.297
8.362
81,956,976
+0.00(+0.02%)
Sep 12, 2007
8.542
8.552
8.324
8.360
83,005,088
-0.19(-2.23%)
Sep 11, 2007
8.453
8.581
8.425
8.550
65,656,468
+0.15(+1.78%)
Sep 10, 2007
8.401
8.470
8.288
8.401
50,854,292
+0.03(+0.31%)
Sep 07, 2007
8.496
8.547
8.307
8.376
88,189,976
-0.23(-2.67%)
Sep 06, 2007
8.598
8.645
8.545
8.605
72,497,584
+0.02(+0.18%)
Sep 05, 2007
8.530
8.598
8.504
8.590
96,896,176
-0.01(-0.08%)
Sep 04, 2007
8.412
8.653
8.410
8.597
125,585,664
+0.14(+1.60%)
Aug 31, 2007
8.396
8.525
8.348
8.461
104,364,968
+0.16(+1.88%)
Aug 30, 2007
8.238
8.400
8.223
8.305
64,369,828
+0.00(+0.04%)
Aug 29, 2007
8.050
8.360
8.050
8.302
81,571,472
+0.26(+3.28%)
Aug 28, 2007
8.161
8.226
8.027
8.038
66,578,576
-0.16(-1.90%)
Aug 27, 2007
8.230
8.268
8.190
8.194
52,894,900
-0.05(-0.64%)
Aug 24, 2007
8.144
8.259
8.127
8.247
65,109,384
+0.08(+0.94%)
Aug 23, 2007
7.974
8.202
7.938
8.170
85,417,392
+0.21(+2.65%)
Aug 22, 2007
7.979
7.997
7.856
7.959
90,191,832
+0.07(+0.89%)
Aug 21, 2007
7.992
8.033
7.858
7.889
88,358,112
-0.10(-1.22%)
Aug 20, 2007
8.113
8.136
7.870
7.986
96,438,968
-0.10(-1.21%)
Aug 17, 2007
7.818
8.273
7.942
8.084
172,813,728
+0.19(+2.39%)
Aug 16, 2007
7.928
7.940
7.482
7.895
207,182,016
-0.02(-0.22%)
Aug 15, 2007
8.058
8.160
7.878
7.913
118,904,096
-0.19(-2.39%)
Aug 14, 2007
8.348
8.360
8.045
8.106
107,359,064
-0.20(-2.37%)
Aug 13, 2007
8.226
8.381
8.194
8.304
104,788,704
+0.21(+2.58%)
Aug 10, 2007
7.983
8.262
7.969
8.094
106,449,784
+0.03(+0.40%)
Aug 09, 2007
8.305
8.436
8.062
8.062
140,554,448
-0.41(-4.82%)
Aug 08, 2007
8.382
8.545
8.350
8.470
138,270,464
+0.16(+1.90%)
Aug 07, 2007
8.290
8.400
8.223
8.312
91,697,192
+0.00(+0.04%)
Aug 06, 2007
8.154
8.319
8.153
8.309
106,895,384
+0.09(+1.04%)
Aug 03, 2007
8.304
8.338
8.208
8.223
101,197,080
-0.05(-0.56%)
Aug 02, 2007
8.067
8.302
8.067
8.269
107,908,480
+0.26(+3.21%)
Aug 01, 2007
7.894
8.045
7.818
8.012
88,960,712
+0.12(+1.52%)
Jul 31, 2007
7.971
8.074
7.882
7.892
85,662,352
-0.02(-0.24%)
Jul 30, 2007
7.967
8.005
7.846
7.911
75,320,256
-0.05(-0.69%)
Jul 27, 2007
8.093
8.131
7.966
7.966
76,914,848
-0.11(-1.36%)
Jul 26, 2007
8.136
8.252
7.949
8.076
127,639,632
-0.08(-0.93%)
Jul 25, 2007
8.213
8.322
8.084
8.151
66,680,064
-0.01(-0.15%)
Jul 24, 2007
8.298
8.345
8.148
8.163
60,692,468
-0.14(-1.69%)
Jul 23, 2007
8.317
8.401
8.283
8.304
62,455,620
-0.02(-0.23%)
Jul 20, 2007
8.316
8.389
8.252
8.322
87,881,016
+0.02(+0.29%)
Jul 19, 2007
8.148
8.417
8.148
8.298
100,118,920
+0.22(+2.67%)
Jul 18, 2007
8.082
8.153
7.993
8.082
59,180,700
-0.06(-0.78%)
Jul 17, 2007
8.124
8.209
8.062
8.146
69,386,392
+0.01(+0.15%)
Jul 16, 2007
8.058
8.142
8.040
8.134
69,284,296
+0.03(+0.40%)
Jul 13, 2007
8.067
8.117
7.990
8.101
79,833,288
-0.02(-0.21%)
Jul 12, 2007
7.853
8.166
7.801
8.118
146,684,992
+0.29(+3.72%)
Jul 11, 2007
7.681
7.827
7.662
7.827
106,200,160
+0.12(+1.58%)
Jul 10, 2007
7.767
7.811
7.698
7.705
70,877,528
-0.07(-0.93%)
Jul 09, 2007
7.818
7.859
7.772
7.777
61,041,816
-0.11(-1.35%)
Jul 06, 2007
7.854
7.887
7.803
7.883
48,810,248
+0.01(+0.17%)
Jul 05, 2007
7.746
7.882
7.741
7.870
51,294,712
+0.05(+0.70%)
Jul 03, 2007
7.758
7.823
7.745
7.815
31,139,238
+0.07(+0.86%)
Jul 02, 2007
7.650
7.777
7.685
7.748
55,000,184
+0.10(+1.28%)
Jun 29, 2007
7.649
7.787
7.589
7.650
81,047,680
+0.00(+0.02%)
Jun 28, 2007
7.707
7.774
7.621
7.649
66,255,664
-0.10(-1.28%)
Jun 27, 2007
7.640
7.765
7.638
7.748
66,761,536
+0.09(+1.23%)
Jun 26, 2007
7.705
7.774
7.621
7.654
90,616,240
-0.05(-0.67%)
Jun 25, 2007
7.733
7.810
7.674
7.705
81,522,944
-0.04(-0.53%)
Jun 22, 2007
7.801
7.853
7.727
7.746
133,867,312
-0.05(-0.70%)
Jun 21, 2007
7.722
7.820
7.698
7.801
87,277,064
+0.08(+1.02%)
Jun 20, 2007
7.887
7.887
7.721
7.722
81,050,048
-0.15(-1.87%)
Jun 19, 2007
7.853
7.899
7.806
7.870
70,846,184
+0.00(+0.02%)
Jun 18, 2007
7.825
7.878
7.810
7.868
70,475,824
+0.03(+0.39%)
Jun 15, 2007
7.854
7.892
7.837
7.837
109,100,048
+0.01(+0.09%)
Jun 14, 2007
7.835
7.870
7.770
7.830
66,025,660
+0.03(+0.37%)
Jun 13, 2007
7.745
7.801
7.683
7.801
93,641,144
+0.08(+0.98%)
Jun 12, 2007
7.815
7.871
7.721
7.726
98,803,448
-0.14(-1.81%)
Jun 11, 2007
7.853
7.937
7.794
7.868
74,379,376
+0.02(+0.24%)
Jun 08, 2007
7.770
7.853
7.722
7.849
79,160,864
+0.06(+0.81%)
Jun 07, 2007
7.844
7.918
7.777
7.786
102,614,416
-0.11(-1.35%)
Jun 06, 2007
7.803
7.919
7.806
7.892
91,348,392
+0.02(+0.24%)
Jun 05, 2007
7.841
7.899
7.805
7.873
81,722,768
-0.01(-0.13%)
Jun 04, 2007
7.846
7.887
7.762
7.883
65,786,256
+0.03(+0.37%)
Jun 01, 2007
7.846
7.887
7.835
7.854
90,813,784
+0.02(+0.22%)
May 31, 2007
7.820
7.863
7.803
7.837
88,646,640
+0.01(+0.09%)
May 30, 2007
7.733
7.835
7.741
7.830
65,721,364
+0.02(+0.24%)
May 29, 2007
7.803
7.863
7.755
7.811
82,938,488
-0.01(-0.13%)
May 25, 2007
7.817
7.865
7.770
7.822
94,682,880
+0.04(+0.48%)
May 24, 2007
7.829
7.865
7.758
7.784
112,049,032
-0.04(-0.50%)
May 23, 2007
7.865
7.906
7.815
7.823
114,515,576
+0.01(+0.11%)
May 22, 2007
7.793
7.846
7.715
7.815
87,286,864
+0.06(+0.80%)
May 21, 2007
7.635
7.805
7.604
7.753
112,354,392
+0.11(+1.44%)
May 18, 2007
7.691
7.722
7.570
7.643
103,822,736
-0.05(-0.65%)
May 17, 2007
7.817
7.820
7.614
7.693
134,652,736
-0.06(-0.75%)
May 16, 2007
7.758
7.755
7.597
7.751
109,050,880
+0.08(+1.03%)
May 15, 2007
7.683
7.775
7.659
7.673
69,443,696
-0.05(-0.60%)
May 14, 2007
7.767
7.767
7.683
7.719
54,916,980
-0.04(-0.49%)
May 11, 2007
7.661
7.763
7.630
7.757
59,021,636
+0.10(+1.28%)
May 10, 2007
7.681
7.688
7.609
7.659
80,162,144
-0.04(-0.58%)
May 09, 2007
7.681
7.751
7.630
7.703
96,411,560
-0.01(-0.18%)
May 08, 2007
7.686
7.738
7.541
7.717
232,214,096
+0.21(+2.76%)
May 07, 2007
7.508
7.535
7.475
7.510
59,217,864
+0.00(+0.02%)
May 04, 2007
7.445
7.520
7.391
7.508
95,978,920
+0.16(+2.24%)
May 03, 2007
7.371
7.407
7.335
7.343
55,061,356
-0.02(-0.23%)
May 02, 2007
7.335
7.388
7.335
7.361
61,612,096
+0.00(+0.02%)
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.