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, 2009
6.306
6.412
6.125
6.169
113,181,320
-0.08(-1.29%)
Apr 29, 2009
6.100
6.344
6.085
6.250
81,875,112
+0.18(+2.91%)
Apr 28, 2009
6.015
6.152
5.991
6.073
64,309,080
-0.01(-0.08%)
Apr 27, 2009
6.023
6.205
6.011
6.078
82,781,120
-0.06(-0.98%)
Apr 24, 2009
5.996
6.172
5.972
6.138
104,059,528
+0.18(+2.99%)
Apr 23, 2009
5.958
5.985
5.823
5.960
85,926,792
+0.01(+0.23%)
Apr 22, 2009
5.956
6.093
5.932
5.946
89,520,760
-0.12(-1.98%)
Apr 21, 2009
5.915
6.087
5.877
6.066
83,271,968
+0.12(+2.02%)
Apr 20, 2009
6.063
6.100
5.931
5.946
94,613,600
-0.28(-4.46%)
Apr 17, 2009
6.248
6.272
6.051
6.224
123,859,120
-0.05(-0.82%)
Apr 16, 2009
6.087
6.322
6.080
6.275
123,414,880
+0.30(+5.02%)
Apr 15, 2009
5.793
5.994
5.790
5.975
108,893,864
+0.13(+2.14%)
Apr 14, 2009
5.802
5.889
5.787
5.850
80,669,896
-0.07(-1.16%)
Apr 13, 2009
5.797
5.967
5.739
5.919
76,180,048
+0.02(+0.26%)
Apr 09, 2009
5.812
5.941
5.757
5.903
92,595,528
+0.23(+4.14%)
Apr 08, 2009
5.744
5.797
5.595
5.668
83,672,080
-0.04(-0.75%)
Apr 07, 2009
5.680
5.756
5.622
5.711
81,069,216
-0.08(-1.33%)
Apr 06, 2009
5.833
5.845
5.644
5.788
92,848,160
-0.07(-1.14%)
Apr 03, 2009
5.771
5.985
5.771
5.855
117,118,096
+0.08(+1.37%)
Apr 02, 2009
5.754
5.987
5.744
5.776
134,422,928
+0.14(+2.46%)
Apr 01, 2009
5.377
5.667
5.312
5.637
122,118,152
+0.14(+2.56%)
Mar 31, 2009
5.572
5.625
5.490
5.497
111,934,096
-0.01(-0.19%)
Mar 30, 2009
5.531
5.555
5.397
5.507
166,031,696
-0.19(-3.25%)
Mar 26, 2009
5.451
5.713
5.416
5.692
206,697,456
+0.38(+7.06%)
Mar 25, 2009
5.313
5.401
5.168
5.317
145,435,120
+0.07(+1.27%)
Mar 24, 2009
5.298
5.353
5.229
5.250
107,282,288
-0.10(-1.83%)
Mar 23, 2009
5.241
5.348
5.212
5.348
156,719,056
+0.40(+8.11%)
Mar 20, 2009
5.025
5.142
4.921
4.946
164,786,128
-0.06(-1.20%)
Mar 19, 2009
5.060
5.101
4.970
5.006
111,905,352
+0.04(+0.72%)
Mar 18, 2009
5.032
5.096
4.859
4.970
187,011,744
-0.13(-2.55%)
Mar 17, 2009
5.017
5.101
4.955
5.101
114,306,048
+0.13(+2.52%)
Mar 16, 2009
5.082
5.123
4.955
4.976
103,033,336
-0.07(-1.46%)
Mar 13, 2009
5.075
5.144
4.994
5.049
0
+0.02(+0.37%)
Mar 12, 2009
4.886
5.049
4.811
5.030
140,147,120
+0.13(+2.55%)
Mar 11, 2009
4.778
4.957
4.732
4.905
162,954,368
+0.28(+6.04%)
Mar 10, 2009
4.468
4.648
4.388
4.626
208,001,520
+0.25(+5.68%)
Mar 09, 2009
4.538
4.634
4.353
4.377
178,652,448
-0.25(-5.37%)
Mar 06, 2009
4.490
4.694
4.406
4.626
0
-0.02(-0.37%)
Mar 05, 2009
4.820
4.850
4.597
4.643
176,283,552
-0.27(-5.48%)
Mar 04, 2009
4.970
5.003
4.844
4.912
155,547,536
+0.11(+2.29%)
Mar 02, 2009
4.929
4.982
4.784
4.802
163,105,200
-0.18(-3.52%)
Feb 27, 2009
5.096
5.137
4.964
4.977
0
-0.21(-4.00%)
Feb 26, 2009
5.207
5.331
5.157
5.185
123,947,520
+0.02(+0.40%)
Feb 25, 2009
5.068
5.255
5.006
5.164
163,859,792
+0.09(+1.69%)
Feb 24, 2009
4.998
5.132
4.929
5.078
238,696,400
+0.06(+1.16%)
Feb 23, 2009
5.365
5.397
5.001
5.020
189,576,512
-0.34(-6.27%)
Feb 20, 2009
5.291
5.459
5.262
5.356
0
-0.03(-0.48%)
Feb 19, 2009
5.622
5.644
5.259
5.382
332,679,168
-0.46(-7.89%)
Feb 18, 2009
5.934
5.996
5.749
5.843
166,719,824
-0.04(-0.76%)
Feb 17, 2009
6.013
6.037
5.884
5.888
121,290,200
-0.26(-4.27%)
Feb 13, 2009
6.013
6.214
5.980
6.150
121,130,304
+0.11(+1.79%)
Feb 12, 2009
5.874
6.049
5.788
6.042
114,973,256
+0.03(+0.46%)
Feb 11, 2009
6.080
6.095
5.924
6.015
99,842,616
-0.02(-0.37%)
Feb 10, 2009
6.167
6.291
6.001
6.037
100,497,768
-0.19(-3.08%)
Feb 09, 2009
6.250
6.303
6.190
6.229
82,134,432
-0.09(-1.41%)
Feb 06, 2009
6.040
6.378
6.009
6.318
135,828,608
+0.30(+5.02%)
Feb 05, 2009
6.078
6.081
5.960
6.016
160,367,776
-0.16(-2.61%)
Feb 04, 2009
6.181
6.344
6.150
6.178
84,780,944
-0.01(-0.19%)
Feb 03, 2009
5.997
6.215
5.903
6.190
83,931,896
+0.25(+4.15%)
Feb 02, 2009
5.855
6.051
5.829
5.943
91,546,584
-0.02(-0.26%)
Jan 30, 2009
6.195
6.229
5.915
5.958
0
-0.20(-3.28%)
Jan 29, 2009
6.262
6.344
6.141
6.160
86,210,184
-0.25(-3.96%)
Jan 28, 2009
6.251
6.467
6.212
6.414
102,867,056
+0.26(+4.24%)
Jan 27, 2009
6.143
6.188
6.052
6.154
69,217,760
+0.05(+0.90%)
Jan 26, 2009
6.135
6.167
6.008
6.099
101,538,208
-0.04(-0.61%)
Jan 23, 2009
5.975
6.289
5.924
6.136
111,745,000
+0.05(+0.85%)
Jan 22, 2009
5.901
6.167
5.829
6.085
124,115,808
+0.07(+1.08%)
Jan 21, 2009
5.860
6.027
5.733
6.020
105,087,000
+0.30(+5.31%)
Jan 20, 2009
5.903
5.946
5.689
5.716
103,397,032
-0.25(-4.11%)
Jan 16, 2009
6.207
6.207
5.860
5.961
168,201,360
-0.17(-2.74%)
Jan 15, 2009
6.085
6.191
5.994
6.130
138,234,656
+0.06(+1.02%)
Jan 14, 2009
6.088
6.138
5.982
6.068
116,204,696
-0.08(-1.23%)
Jan 13, 2009
6.258
6.298
6.124
6.143
115,498,432
-0.20(-3.11%)
Jan 12, 2009
6.421
6.447
6.262
6.340
87,218,776
-0.09(-1.36%)
Jan 09, 2009
6.483
6.553
6.334
6.428
99,328,480
-0.03(-0.40%)
Jan 08, 2009
6.464
6.472
6.320
6.454
90,424,112
-0.03(-0.53%)
Jan 07, 2009
6.594
6.637
6.387
6.488
145,298,496
-0.25(-3.74%)
Jan 06, 2009
6.358
6.778
6.342
6.740
178,656,624
+0.51(+8.20%)
Jan 05, 2009
6.310
6.310
6.181
6.229
85,087,952
-0.08(-1.30%)
Jan 02, 2009
6.215
6.334
6.080
6.311
0
+0.09(+1.43%)
Jan 01, 2009
6.196
6.337
6.162
6.222
0
+0.00(+0.00%)
Dec 31, 2008
6.196
6.337
6.162
6.222
74,762,528
+0.02(+0.28%)
Dec 30, 2008
6.128
6.217
6.051
6.205
62,843,104
+0.10(+1.71%)
Dec 29, 2008
6.066
6.109
5.996
6.100
62,166,092
+0.10(+1.74%)
Dec 26, 2008
5.951
6.021
5.951
5.996
26,124,352
+0.05(+0.84%)
Dec 24, 2008
5.919
5.985
5.889
5.946
26,426,228
+0.02(+0.38%)
Dec 23, 2008
6.004
6.075
5.891
5.924
60,425,144
-0.03(-0.58%)
Dec 22, 2008
6.078
6.080
5.836
5.958
77,050,248
-0.11(-1.84%)
Dec 19, 2008
6.052
6.176
5.979
6.069
128,990,112
+0.01(+0.08%)
Dec 18, 2008
6.289
6.289
5.948
6.064
106,393,304
-0.19(-3.02%)
Dec 17, 2008
6.183
6.376
6.054
6.253
97,175,904
+0.03(+0.41%)
Dec 16, 2008
6.057
6.267
5.991
6.227
113,620,480
+0.26(+4.31%)
Dec 15, 2008
6.183
6.190
5.900
5.970
88,609,808
-0.20(-3.20%)
Dec 12, 2008
5.840
6.190
5.829
6.167
102,508,488
+0.20(+3.42%)
Dec 11, 2008
5.888
6.217
5.871
5.963
100,130,312
-0.05(-0.91%)
Dec 10, 2008
5.847
6.088
5.847
6.018
82,768,616
+0.10(+1.71%)
Dec 09, 2008
5.922
6.184
5.895
5.917
106,936,456
-0.12(-2.04%)
Dec 08, 2008
5.898
6.145
5.824
6.040
116,000,144
+0.29(+5.07%)
Dec 05, 2008
5.639
5.876
5.456
5.749
124,790,088
+0.02(+0.42%)
Dec 04, 2008
5.951
5.999
5.629
5.725
108,621,064
-0.25(-4.11%)
Dec 03, 2008
5.757
5.984
5.667
5.970
127,205,360
+0.09(+1.60%)
Dec 02, 2008
5.804
5.922
5.672
5.876
126,315,960
+0.14(+2.48%)
Dec 01, 2008
5.843
5.970
5.733
5.733
122,796,488
-0.32(-5.22%)
Nov 28, 2008
5.972
6.061
5.924
6.049
43,125,388
+0.01(+0.20%)
Nov 26, 2008
5.721
6.044
5.661
6.037
128,995,216
+0.28(+4.79%)
Nov 25, 2008
6.100
6.107
5.637
5.761
219,564,960
-0.36(-5.88%)
Nov 24, 2008
6.018
6.172
5.737
6.121
195,745,328
+0.18(+3.06%)
Nov 21, 2008
5.583
5.970
5.540
5.939
224,537,712
+0.48(+8.83%)
Nov 20, 2008
5.619
5.907
5.389
5.457
236,060,000
-0.21(-3.63%)
Nov 19, 2008
5.692
5.973
5.649
5.663
211,247,568
-0.10(-1.67%)
Nov 18, 2008
5.754
5.802
5.444
5.759
396,560,608
+0.73(+14.49%)
Nov 17, 2008
5.108
5.247
5.001
5.030
92,141,576
-0.19(-3.68%)
Nov 14, 2008
5.267
5.487
5.144
5.223
0
-0.21(-3.94%)
Nov 13, 2008
5.255
5.463
4.840
5.437
222,833,024
+0.10(+1.83%)
Nov 12, 2008
5.517
5.596
5.315
5.339
118,616,536
-0.36(-6.35%)
Nov 11, 2008
5.775
5.828
5.523
5.701
93,813,968
-0.16(-2.69%)
Nov 10, 2008
6.056
6.131
5.754
5.859
91,672,216
-0.08(-1.36%)
Nov 07, 2008
5.802
5.999
5.752
5.939
106,059,872
+0.17(+2.97%)
Nov 06, 2008
6.030
6.073
5.723
5.768
172,997,376
-0.45(-7.20%)
Nov 05, 2008
6.496
6.507
6.167
6.215
130,521,608
-0.34(-5.20%)
Nov 04, 2008
6.711
6.711
6.414
6.556
157,912,528
-0.06(-0.96%)
Nov 03, 2008
6.524
6.754
6.524
6.620
126,726,072
+0.06(+0.86%)
Oct 31, 2008
6.368
6.731
6.368
6.563
167,835,360
+0.10(+1.57%)
Oct 30, 2008
6.272
6.563
6.210
6.462
171,365,392
+0.39(+6.47%)
Oct 29, 2008
6.004
6.292
5.949
6.069
163,671,008
+0.05(+0.88%)
Oct 28, 2008
5.444
6.033
5.277
6.016
161,911,008
+0.67(+12.54%)
Oct 27, 2008
5.437
5.617
5.317
5.346
139,767,040
-0.22(-3.88%)
Oct 24, 2008
5.186
5.713
5.149
5.562
160,767,760
-0.12(-2.14%)
Oct 23, 2008
6.039
6.088
5.444
5.684
220,992,592
-0.36(-5.90%)
Oct 22, 2008
6.406
6.406
5.879
6.040
179,121,280
-0.48(-7.41%)
Oct 21, 2008
6.894
6.978
6.493
6.524
163,468,880
-0.51(-7.22%)
Oct 20, 2008
6.910
7.076
6.704
7.031
126,384,328
+0.22(+3.27%)
Oct 17, 2008
6.764
7.081
6.553
6.808
128,545,208
+0.01(+0.13%)
Oct 16, 2008
6.624
6.831
6.354
6.800
169,832,320
+0.18(+2.72%)
Oct 15, 2008
6.752
6.961
6.575
6.620
168,598,416
-0.32(-4.60%)
Oct 14, 2008
7.208
7.373
6.838
6.939
166,073,056
-0.16(-2.25%)
Oct 13, 2008
6.601
7.184
6.490
7.098
156,765,632
+0.75(+11.89%)
Oct 10, 2008
6.212
6.970
6.087
6.344
0
-0.26(-3.90%)
Oct 09, 2008
7.000
7.050
6.601
6.601
197,656,880
-0.26(-3.75%)
Oct 08, 2008
6.474
7.201
6.368
6.858
240,778,592
+0.05(+0.81%)
Oct 07, 2008
6.988
7.167
6.788
6.803
159,918,976
-0.22(-3.10%)
Oct 06, 2008
7.246
7.373
6.740
7.021
172,581,936
-0.35(-4.77%)
Oct 03, 2008
7.388
7.734
7.307
7.373
0
-0.04(-0.60%)
Oct 02, 2008
7.590
7.595
7.193
7.417
165,464,768
-0.29(-3.80%)
Oct 01, 2008
7.914
8.010
7.619
7.710
128,398,416
-0.22(-2.75%)
Sep 30, 2008
7.755
7.971
7.712
7.928
130,277,632
+0.29(+3.79%)
Sep 29, 2008
8.086
8.127
7.592
7.638
160,355,120
-0.56(-6.82%)
Sep 26, 2008
8.046
8.329
8.046
8.197
0
+0.02(+0.23%)
Sep 25, 2008
8.000
8.307
7.914
8.178
129,247,408
+0.16(+1.97%)
Sep 24, 2008
8.052
8.124
7.907
8.021
117,252,136
-0.02(-0.21%)
Sep 23, 2008
8.149
8.309
7.998
8.038
114,111,944
-0.05(-0.59%)
Sep 22, 2008
8.350
8.379
8.043
8.086
129,035,200
-0.19(-2.28%)
Sep 19, 2008
8.379
8.436
8.180
8.274
0
+0.23(+2.83%)
Sep 18, 2008
7.969
8.177
7.894
8.046
214,592,688
+0.20(+2.58%)
Sep 17, 2008
8.163
8.212
7.834
7.844
186,035,584
-0.46(-5.49%)
Sep 16, 2008
7.678
8.401
7.551
8.300
311,859,584
+0.53(+6.79%)
Sep 15, 2008
7.847
7.986
7.772
7.772
148,757,120
-0.28(-3.49%)
Sep 12, 2008
8.015
8.089
7.937
8.053
98,104,144
-0.04(-0.47%)
Sep 11, 2008
7.926
8.134
7.914
8.091
148,593,856
+0.07(+0.92%)
Sep 10, 2008
7.918
8.079
7.890
8.017
129,579,416
+0.13(+1.63%)
Sep 09, 2008
7.974
8.106
7.889
7.889
152,262,432
+0.05(+0.59%)
Sep 08, 2008
7.811
7.861
7.688
7.842
110,040,008
+0.13(+1.73%)
Sep 05, 2008
7.563
7.739
7.541
7.709
0
+0.09(+1.12%)
Sep 04, 2008
7.714
7.731
7.561
7.623
91,437,008
-0.11(-1.40%)
Sep 03, 2008
7.854
7.931
7.637
7.731
110,938,952
-0.16(-1.98%)
Sep 02, 2008
8.089
8.194
7.835
7.887
116,348,760
-0.16(-1.96%)
Aug 29, 2008
8.015
8.117
8.002
8.045
0
-0.07(-0.87%)
Aug 28, 2008
8.026
8.115
7.983
8.115
79,437,032
+0.09(+1.13%)
Aug 27, 2008
7.998
8.096
7.981
8.024
79,061,504
-0.01(-0.13%)
Aug 26, 2008
8.007
8.058
7.983
8.034
59,045,560
+0.01(+0.11%)
Aug 25, 2008
7.998
8.100
7.974
8.026
70,469,856
-0.04(-0.53%)
Aug 22, 2008
7.971
8.096
7.938
8.069
0
+0.10(+1.31%)
Aug 21, 2008
7.835
7.981
7.820
7.964
83,988,880
+0.05(+0.63%)
Aug 20, 2008
7.715
7.949
7.681
7.914
193,415,488
+0.42(+5.65%)
Aug 19, 2008
7.613
7.613
7.429
7.491
132,506,664
-0.16(-2.04%)
Aug 18, 2008
7.830
7.844
7.518
7.647
105,481,064
-0.17(-2.17%)
Aug 15, 2008
7.822
7.859
7.736
7.817
0
+0.02(+0.20%)
Aug 14, 2008
7.767
7.846
7.739
7.801
64,473,092
-0.02(-0.24%)
Aug 13, 2008
7.851
7.897
7.760
7.820
52,743,764
-0.01(-0.15%)
Aug 12, 2008
7.823
7.885
7.729
7.832
49,517,064
-0.01(-0.11%)
Aug 11, 2008
7.858
7.943
7.767
7.841
61,609,772
-0.02(-0.20%)
Aug 08, 2008
7.774
7.878
7.681
7.856
86,104,584
+0.05(+0.68%)
Aug 07, 2008
7.715
7.863
7.647
7.803
75,053,416
+0.06(+0.80%)
Aug 06, 2008
7.678
7.798
7.652
7.741
71,274,376
+0.03(+0.33%)
Aug 05, 2008
7.570
7.748
7.539
7.715
77,665,304
+0.18(+2.41%)
Aug 04, 2008
7.494
7.621
7.482
7.534
55,341,024
-0.00(-0.05%)
Aug 01, 2008
7.681
7.715
7.493
7.537
64,292,008
-0.14(-1.87%)
Jul 31, 2008
7.690
7.782
7.631
7.681
84,887,176
-0.04(-0.58%)
Jul 30, 2008
7.628
7.745
7.587
7.726
93,573,216
+0.16(+2.11%)
Jul 29, 2008
7.566
7.630
7.376
7.566
98,748,328
+0.19(+2.63%)
Jul 28, 2008
7.453
7.515
7.319
7.373
64,256,312
-0.12(-1.62%)
Jul 25, 2008
7.445
7.544
7.381
7.494
68,618,744
+0.06(+0.76%)
Jul 24, 2008
7.616
7.616
7.427
7.438
80,448,120
-0.15(-2.03%)
Jul 23, 2008
7.443
7.661
7.443
7.592
95,194,176
+0.13(+1.72%)
Jul 22, 2008
7.355
7.469
7.309
7.463
88,233,264
+0.03(+0.42%)
Jul 21, 2008
7.475
7.493
7.337
7.433
63,898,656
-0.01(-0.16%)
Jul 18, 2008
7.371
7.535
7.361
7.445
82,609,648
+0.03(+0.44%)
Jul 17, 2008
7.373
7.484
7.253
7.412
110,536,024
+0.15(+2.10%)
Jul 16, 2008
7.083
7.278
7.030
7.259
109,489,472
+0.12(+1.66%)
Jul 15, 2008
7.042
7.215
7.000
7.141
127,640,384
-0.02(-0.34%)
Jul 14, 2008
7.186
7.222
7.042
7.165
98,951,824
+0.03(+0.48%)
Jul 11, 2008
7.062
7.208
7.036
7.131
109,123,856
+0.02(+0.34%)
Jul 10, 2008
7.268
7.283
7.038
7.107
154,931,696
-0.13(-1.80%)
Jul 09, 2008
7.477
7.477
7.225
7.237
95,766,712
-0.21(-2.85%)
Jul 08, 2008
7.511
7.534
7.326
7.450
105,100,392
-0.09(-1.25%)
Jul 07, 2008
7.477
7.707
7.439
7.544
86,619,712
+0.10(+1.29%)
Jul 04, 2008
7.475
7.508
7.314
7.448
79,409,304
+0.00(+0.00%)
Jul 03, 2008
7.475
7.508
7.314
7.448
79,409,304
-0.03(-0.39%)
Jul 02, 2008
7.565
7.621
7.460
7.477
61,004,828
-0.07(-0.89%)
Jul 01, 2008
7.465
7.607
7.402
7.544
112,138,656
-0.04(-0.48%)
Jun 30, 2008
7.697
7.789
7.517
7.580
89,854,032
-0.06(-0.83%)
Jun 27, 2008
7.647
7.686
7.549
7.643
84,686,504
-0.02(-0.20%)
Jun 26, 2008
7.758
7.758
7.589
7.659
102,692,824
-0.16(-2.04%)
Jun 25, 2008
7.739
7.921
7.739
7.818
68,481,584
+0.10(+1.24%)
Jun 24, 2008
7.751
7.796
7.691
7.722
99,394,936
-0.08(-1.03%)
Jun 23, 2008
7.865
7.883
7.774
7.803
64,553,704
-0.02(-0.28%)
Jun 20, 2008
7.895
7.986
7.739
7.825
117,401,192
-0.16(-2.04%)
Jun 19, 2008
7.913
8.048
7.851
7.988
82,650,552
+0.00(+0.00%)
Jun 18, 2008
8.027
8.067
7.897
7.988
91,691,352
-0.13(-1.58%)
Jun 17, 2008
8.211
8.230
8.074
8.117
72,312,280
-0.04(-0.50%)
Jun 16, 2008
8.067
8.235
8.058
8.158
59,342,700
+0.02(+0.27%)
Jun 13, 2008
8.082
8.244
8.074
8.136
81,580,720
+0.08(+1.02%)
Jun 12, 2008
8.017
8.124
8.004
8.053
64,826,264
+0.08(+1.05%)
Jun 11, 2008
8.144
8.148
7.940
7.969
81,127,696
-0.19(-2.29%)
Jun 10, 2008
8.182
8.259
8.093
8.156
73,471,072
-0.01(-0.13%)
Jun 09, 2008
8.175
8.206
8.089
8.166
62,916,072
+0.00(+0.00%)
Jun 06, 2008
8.245
8.307
8.144
8.166
97,809,928
-0.15(-1.81%)
Jun 05, 2008
8.079
8.357
8.048
8.317
132,518,944
+0.29(+3.63%)
Jun 04, 2008
7.890
8.088
7.890
8.026
76,825,712
+0.10(+1.23%)
Jun 03, 2008
7.985
8.053
7.895
7.928
85,052,240
-0.00(-0.02%)
Jun 02, 2008
8.034
8.060
7.844
7.930
85,086,488
-0.14(-1.72%)
May 30, 2008
8.067
8.161
8.045
8.069
102,352,656
+0.03(+0.32%)
May 29, 2008
7.969
8.074
7.913
8.043
85,007,920
+0.07(+0.84%)
May 28, 2008
7.887
7.998
7.877
7.976
104,412,584
+0.14(+1.79%)
May 27, 2008
7.721
7.880
7.717
7.835
91,212,952
+0.13(+1.65%)
May 26, 2008
7.679
7.741
7.666
7.709
0
+0.00(+0.00%)
May 23, 2008
7.679
7.741
7.666
7.709
97,872,376
+0.01(+0.13%)
May 22, 2008
7.751
7.770
7.664
7.698
170,736,416
+0.02(+0.22%)
May 21, 2008
7.921
7.947
7.613
7.681
201,272,912
-0.28(-3.57%)
May 20, 2008
8.004
8.029
7.866
7.966
126,619,048
-0.04(-0.54%)
May 19, 2008
8.113
8.238
7.962
8.009
121,494,960
-0.10(-1.23%)
May 16, 2008
8.070
8.148
7.940
8.108
144,900,880
+0.10(+1.20%)
May 15, 2008
7.865
8.070
7.763
8.012
167,203,728
+0.19(+2.39%)
May 14, 2008
7.702
7.969
7.698
7.825
320,804,256
+0.23(+3.09%)
May 13, 2008
7.611
7.861
7.419
7.590
826,629,248
-0.44(-5.47%)
May 12, 2008
8.468
8.568
7.861
8.029
234,422,704
-0.39(-4.68%)
May 09, 2008
8.376
8.461
8.333
8.424
56,075,304
+0.01(+0.14%)
May 08, 2008
8.379
8.478
8.308
8.412
61,669,136
+0.07(+0.84%)
May 07, 2008
8.328
8.550
8.293
8.341
109,553,952
+0.00(+0.02%)
May 06, 2008
8.271
8.377
8.151
8.340
67,408,928
+0.06(+0.75%)
May 05, 2008
8.244
8.331
8.196
8.278
50,553,496
-0.01(-0.17%)
May 02, 2008
8.280
8.319
8.187
8.292
67,999,440
+0.06(+0.69%)
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.