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 )

36.01 -0.44 (-1.21%)
Streaming Delayed Price Updated: 9:51 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 6.968 6.971 6.856 6.922 84,268,008 -0.03(-0.39%)
Apr 28, 2011 7.067 7.081 6.923 6.949 114,510,080 -0.09(-1.24%)
Apr 27, 2011 7.002 7.062 6.980 7.036 76,550,032 +0.06(+0.86%)
Apr 26, 2011 6.930 7.023 6.868 6.976 123,987,496 +0.03(+0.39%)
Apr 25, 2011 7.047 7.055 6.934 6.949 81,226,096 -0.08(-1.12%)
Apr 21, 2011 7.064 7.064 6.982 7.028 55,568,564 +0.02(+0.24%)
Apr 20, 2011 6.971 7.062 6.970 7.011 82,901,192 +0.15(+2.25%)
Apr 19, 2011 6.829 6.867 6.747 6.856 78,774,768 +0.04(+0.60%)
Apr 18, 2011 6.851 6.865 6.714 6.815 108,134,592 -0.09(-1.27%)
Apr 15, 2011 6.923 6.973 6.892 6.903 85,687,784 -0.02(-0.25%)
Apr 14, 2011 6.944 6.983 6.879 6.920 98,666,288 -0.13(-1.87%)
Apr 13, 2011 7.031 7.124 7.004 7.052 74,104,560 +0.08(+1.18%)
Apr 12, 2011 6.975 7.061 6.949 6.970 76,901,768 -0.07(-0.97%)
Apr 11, 2011 6.980 7.078 6.971 7.038 74,704,728 +0.06(+0.86%)
Apr 08, 2011 7.030 7.036 6.947 6.978 77,384,208 -0.07(-0.92%)
Apr 07, 2011 7.090 7.167 7.040 7.043 97,415,160 -0.03(-0.39%)
Apr 06, 2011 6.923 7.090 6.915 7.071 114,855,264 +0.16(+2.36%)
Apr 05, 2011 6.922 6.992 6.894 6.908 94,225,904 -0.01(-0.12%)
Apr 04, 2011 6.970 7.009 6.892 6.916 127,431,416 -0.11(-1.56%)
Apr 01, 2011 7.043 7.043 6.944 7.026 112,085,888 +0.00(+0.02%)
Mar 31, 2011 7.083 7.112 7.023 7.024 93,151,448 -0.06(-0.80%)
Mar 30, 2011 7.081 7.081 7.081 7.081 101,298,488 +0.03(+0.46%)
Mar 29, 2011 7.179 7.203 6.447 7.048 152,377,616 -0.18(-2.44%)
Mar 28, 2011 7.273 7.343 7.220 7.225 66,337,384 -0.07(-0.92%)
Mar 25, 2011 7.345 7.421 7.258 7.292 90,582,960 -0.10(-1.32%)
Mar 24, 2011 7.254 7.397 7.246 7.390 108,298,336 +0.18(+2.45%)
Mar 23, 2011 7.122 7.249 7.117 7.213 88,619,816 +0.06(+0.79%)
Mar 22, 2011 7.155 7.174 7.090 7.157 83,725,184 -0.00(-0.06%)
Mar 21, 2011 7.179 7.180 7.141 7.161 84,141,256 +0.08(+1.08%)
Mar 18, 2011 7.189 7.223 7.078 7.085 168,798,272 -0.02(-0.27%)
Mar 17, 2011 6.983 7.172 6.982 7.103 155,248,976 +0.22(+3.21%)
Mar 16, 2011 6.997 7.085 6.875 6.882 150,456,816 -0.14(-1.93%)
Mar 15, 2011 6.978 7.062 6.966 7.018 129,725,272 -0.10(-1.35%)
Mar 14, 2011 7.083 7.227 7.078 7.114 101,866,760 -0.04(-0.58%)
Mar 11, 2011 7.102 7.179 7.091 7.155 96,143,256 +0.04(+0.60%)
Mar 10, 2011 7.158 7.184 7.074 7.112 116,087,160 -0.10(-1.36%)
Mar 09, 2011 7.270 7.270 7.160 7.210 89,050,792 -0.06(-0.83%)
Mar 08, 2011 7.237 7.323 7.193 7.270 91,427,592 +0.07(+1.00%)
Mar 07, 2011 7.355 7.381 7.191 7.198 103,808,360 -0.11(-1.48%)
Mar 04, 2011 7.417 7.450 7.211 7.306 161,841,744 -0.10(-1.37%)
Mar 03, 2011 7.486 7.519 7.393 7.407 122,955,824 -0.01(-0.09%)
Mar 02, 2011 7.347 7.462 7.335 7.414 85,311,432 +0.06(+0.77%)
Mar 01, 2011 7.482 7.517 7.345 7.357 114,089,056 -0.12(-1.65%)
Feb 28, 2011 7.383 7.515 7.364 7.481 161,487,296 +0.16(+2.23%)
Feb 25, 2011 7.273 7.338 7.253 7.318 156,221,728 +0.09(+1.21%)
Feb 24, 2011 7.400 7.415 7.215 7.230 331,351,328 -0.24(-3.26%)
Feb 23, 2011 8.269 7.496 7.299 7.474 563,781,696 -0.80(-9.62%)
Feb 22, 2011 8.156 8.324 8.105 8.269 178,215,936 -0.08(-0.90%)
Feb 18, 2011 8.367 8.367 8.290 8.345 78,935,272 +0.01(+0.10%)
Feb 17, 2011 8.345 8.365 8.276 8.336 57,339,020 -0.06(-0.76%)
Feb 16, 2011 8.314 8.422 8.292 8.400 87,520,744 +0.17(+2.08%)
Feb 15, 2011 8.165 8.260 8.151 8.228 73,314,432 -0.05(-0.66%)
Feb 14, 2011 8.307 8.346 8.241 8.283 69,938,256 -0.06(-0.68%)
Feb 11, 2011 8.297 8.369 8.271 8.340 83,690,192 -0.01(-0.12%)
Feb 10, 2011 8.309 8.468 8.256 8.350 134,999,904 -0.04(-0.49%)
Feb 09, 2011 8.240 8.391 8.228 8.391 112,563,152 +0.14(+1.66%)
Feb 08, 2011 8.245 8.271 8.189 8.254 57,738,100 +0.00(+0.00%)
Feb 07, 2011 8.180 8.302 8.163 8.254 101,424,784 +0.12(+1.50%)
Feb 04, 2011 8.106 8.148 8.072 8.132 65,405,248 +0.03(+0.40%)
Feb 03, 2011 8.019 8.141 7.967 8.100 91,092,208 +0.06(+0.75%)
Feb 02, 2011 7.964 8.067 7.961 8.040 68,479,000 +0.06(+0.80%)
Feb 01, 2011 7.901 7.990 7.870 7.976 84,514,480 +0.14(+1.82%)
Jan 31, 2011 7.786 7.839 7.738 7.834 124,872,328 +0.03(+0.40%)
Jan 28, 2011 8.000 8.005 7.777 7.803 120,420,520 -0.21(-2.63%)
Jan 27, 2011 8.055 8.055 7.986 8.014 83,952,776 -0.02(-0.30%)
Jan 26, 2011 8.052 8.106 7.985 8.038 84,009,200 -0.03(-0.42%)
Jan 25, 2011 8.189 8.201 8.038 8.072 103,037,408 -0.01(-0.17%)
Jan 24, 2011 8.005 8.160 8.000 8.086 98,862,680 -0.01(-0.15%)
Jan 21, 2011 8.050 8.168 8.029 8.098 173,874,544 +0.08(+0.96%)
Jan 20, 2011 7.901 8.022 7.846 8.021 125,580,056 +0.08(+0.99%)
Jan 19, 2011 7.926 7.969 7.901 7.942 96,340,736 -0.00(-0.04%)
Jan 18, 2011 7.911 7.959 7.901 7.945 86,062,992 +0.02(+0.19%)
Jan 14, 2011 7.839 7.955 7.819 7.930 89,492,816 +0.10(+1.31%)
Jan 13, 2011 7.796 7.859 7.769 7.827 76,513,016 +0.00(+0.02%)
Jan 12, 2011 7.799 7.837 7.762 7.825 83,869,064 +0.04(+0.46%)
Jan 11, 2011 7.753 7.897 7.750 7.789 145,730,512 +0.10(+1.27%)
Jan 10, 2011 7.691 7.724 7.642 7.691 75,669,920 -0.04(-0.51%)
Jan 07, 2011 7.666 7.782 7.666 7.731 129,895,136 +0.09(+1.14%)
Jan 06, 2011 7.582 7.709 7.575 7.644 112,013,816 +0.07(+0.86%)
Jan 05, 2011 7.463 7.582 7.441 7.578 115,183,040 +0.10(+1.31%)
Jan 04, 2011 7.419 7.505 7.374 7.481 113,267,776 +0.07(+1.00%)
Jan 03, 2011 7.239 7.457 7.239 7.407 112,985,184 +0.19(+2.61%)
Dec 31, 2010 7.234 7.266 7.174 7.218 43,588,252 -0.03(-0.38%)
Dec 30, 2010 7.265 7.280 7.229 7.246 39,510,300 -0.01(-0.14%)
Dec 29, 2010 7.251 7.307 7.244 7.256 50,451,388 +0.01(+0.17%)
Dec 28, 2010 7.199 7.285 7.191 7.244 60,679,772 +0.07(+1.03%)
Dec 27, 2010 7.114 7.198 7.110 7.170 38,224,400 +0.01(+0.19%)
Dec 23, 2010 7.090 7.187 7.079 7.157 49,590,192 +0.04(+0.63%)
Dec 22, 2010 7.153 7.170 7.097 7.112 85,746,280 -0.07(-1.03%)
Dec 21, 2010 7.160 7.218 7.157 7.186 87,497,512 -0.02(-0.26%)
Dec 20, 2010 7.155 7.218 7.153 7.205 89,863,112 +0.01(+0.14%)
Dec 17, 2010 7.193 7.234 7.146 7.194 141,337,008 +0.00(+0.02%)
Dec 16, 2010 7.052 7.203 7.030 7.193 132,230,352 +0.12(+1.75%)
Dec 15, 2010 7.107 7.134 7.067 7.069 77,521,552 -0.05(-0.75%)
Dec 14, 2010 7.148 7.177 7.076 7.122 82,537,808 -0.02(-0.26%)
Dec 13, 2010 7.211 7.232 7.121 7.141 151,516,176 -0.17(-2.28%)
Dec 10, 2010 7.277 7.314 7.234 7.307 98,252,088 +0.01(+0.19%)
Dec 09, 2010 7.335 7.335 7.235 7.294 97,209,440 -0.02(-0.28%)
Dec 08, 2010 7.253 7.325 7.229 7.314 71,366,840 +0.08(+1.11%)
Dec 07, 2010 7.398 7.409 7.217 7.234 128,312,976 -0.08(-1.03%)
Dec 06, 2010 7.294 7.415 7.289 7.309 69,841,568 -0.07(-0.93%)
Dec 03, 2010 7.290 7.419 7.290 7.378 103,004,384 -0.01(-0.19%)
Dec 02, 2010 7.278 7.402 7.273 7.391 96,892,168 +0.09(+1.27%)
Dec 01, 2010 7.287 7.362 7.258 7.299 120,569,800 +0.11(+1.53%)
Nov 30, 2010 7.170 7.275 7.167 7.189 136,283,904 -0.11(-1.57%)
Nov 29, 2010 7.301 7.332 7.215 7.304 120,276,520 -0.10(-1.39%)
Nov 26, 2010 7.383 7.441 7.378 7.407 57,726,272 -0.09(-1.25%)
Nov 24, 2010 7.535 7.500 7.500 7.500 162,731,008 -0.07(-0.92%)
Nov 23, 2010 7.541 7.619 7.391 7.570 300,461,248 +0.15(+2.08%)
Nov 22, 2010 7.364 7.422 7.227 7.415 192,942,112 +0.13(+1.79%)
Nov 19, 2010 7.162 7.294 7.150 7.285 118,348,184 +0.14(+1.92%)
Nov 18, 2010 7.054 7.177 7.035 7.148 115,874,648 +0.12(+1.76%)
Nov 17, 2010 7.163 7.222 6.990 7.024 167,191,824 -0.14(-1.99%)
Nov 16, 2010 7.244 7.268 7.105 7.167 130,545,808 -0.13(-1.74%)
Nov 15, 2010 7.256 7.374 7.242 7.294 84,318,664 +0.06(+0.78%)
Nov 12, 2010 7.325 7.369 7.205 7.237 106,323,360 -0.15(-2.06%)
Nov 11, 2010 7.508 7.539 7.326 7.390 142,484,896 -0.18(-2.40%)
Nov 10, 2010 7.631 7.633 7.499 7.571 77,326,000 +0.01(+0.09%)
Nov 09, 2010 7.654 7.655 7.534 7.565 88,770,496 +0.05(+0.73%)
Nov 08, 2010 7.481 7.627 7.460 7.510 91,691,024 +0.01(+0.18%)
Nov 05, 2010 7.532 7.561 7.434 7.496 91,093,104 -0.06(-0.79%)
Nov 04, 2010 7.566 7.640 7.511 7.556 126,044,672 +0.04(+0.59%)
Nov 03, 2010 7.347 7.544 7.343 7.511 129,662,296 +0.15(+2.10%)
Nov 02, 2010 7.330 7.371 7.309 7.357 67,356,160 +0.07(+0.99%)
Nov 01, 2010 7.230 7.330 7.213 7.285 75,225,256 +0.08(+1.07%)
Oct 29, 2010 7.277 7.318 7.181 7.208 106,077,160 -0.11(-1.45%)
Oct 28, 2010 7.299 7.338 7.229 7.314 88,421,072 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.268 109,349,632 -0.08(-1.14%)
Oct 25, 2010 7.366 7.412 7.297 7.352 76,844,368 +0.00(+0.02%)
Oct 22, 2010 7.265 7.365 7.251 7.350 60,107,504 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.270 116,136,432 -0.07(-0.98%)
Oct 20, 2010 7.373 7.415 7.331 7.342 107,123,064 -0.00(-0.02%)
Oct 19, 2010 7.352 7.398 7.294 7.343 121,239,504 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.287 7.427 107,716,888 +0.09(+1.17%)
Oct 15, 2010 7.268 7.345 7.222 7.342 137,873,024 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.167 7.223 87,256,224 -0.01(-0.19%)
Oct 13, 2010 7.124 7.294 7.124 7.237 143,582,944 +0.15(+2.08%)
Oct 12, 2010 7.061 7.124 7.011 7.090 87,372,200 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.999 7.030 75,253,696 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.975 7.055 109,826,304 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,501 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.934 6.985 151,008,528 -0.02(-0.24%)
Oct 05, 2010 7.036 7.042 6.920 7.002 333,896 +0.03(+0.49%)
Oct 04, 2010 7.006 7.071 6.927 6.968 134,088,648 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,364,448 -0.22(-3.10%)
Sep 30, 2010 7.213 7.398 7.153 7.214 3,797,566 -0.08(-1.07%)
Sep 29, 2010 7.196 7.328 7.184 7.292 245,691 +0.15(+2.16%)
Sep 28, 2010 7.095 7.174 7.030 7.138 380,695 +0.06(+0.90%)
Sep 27, 2010 7.026 7.160 7.014 7.074 134,444,720 +0.05(+0.68%)
Sep 24, 2010 7.057 7.150 7.007 7.026 143,192,240 +0.14(+2.07%)
Sep 23, 2010 6.884 6.973 6.702 6.884 133,606,560 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.687 6.781 125,146,168 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,393 +0.09(+1.35%)
Sep 20, 2010 6.730 6.783 6.714 6.754 129,405,688 +0.04(+0.64%)
Sep 17, 2010 6.711 6.964 6.704 6.711 206,467,680 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.711 6.793 140,771,136 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,741 +0.17(+2.64%)
Sep 13, 2010 6.592 6.608 6.510 6.563 197,228,624 +0.00(+0.00%)
Sep 10, 2010 6.649 6.658 6.529 6.563 132,898,384 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.615 6.656 1,166 +0.00(+0.03%)
Sep 08, 2010 6.735 6.790 6.558 6.654 268,677 -0.19(-2.78%)
Sep 07, 2010 6.815 6.886 6.808 6.844 283,212 -0.07(-1.04%)
Sep 03, 2010 6.872 6.942 6.872 6.916 105,656,536 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.704 6.803 130,226 +0.08(+1.20%)
Sep 01, 2010 6.687 6.730 6.640 6.723 129,919,680 +0.14(+2.11%)
Aug 31, 2010 6.550 6.683 6.520 6.584 224,595 -0.06(-0.88%)
Aug 30, 2010 6.666 6.771 6.610 6.642 176,800,496 +0.13(+2.04%)
Aug 27, 2010 6.496 6.610 6.399 6.509 216,840,528 -0.05(-0.82%)
Aug 26, 2010 6.565 6.627 6.531 6.563 70,829 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,361 -0.06(-0.88%)
Aug 24, 2010 6.615 6.663 6.574 6.615 287,580 -0.08(-1.18%)
Aug 23, 2010 6.848 6.858 6.620 6.694 218,212,544 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,620,112 -0.16(-2.23%)
Aug 19, 2010 7.136 7.150 6.915 6.988 591,748 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.011 7.091 80,621 +0.09(+1.32%)
Aug 17, 2010 7.028 7.090 6.982 6.999 128,932 +0.05(+0.67%)
Aug 16, 2010 6.946 7.045 6.918 6.952 133,393,040 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,902,496 +0.05(+0.77%)
Aug 12, 2010 6.898 6.939 6.850 6.882 307,043,040 -0.11(-1.55%)
Aug 11, 2010 7.215 7.227 6.971 6.990 336,778,240 -0.35(-4.77%)
Aug 10, 2010 7.337 7.369 7.229 7.340 186,148 +0.02(+0.21%)
Aug 09, 2010 7.453 7.517 7.275 7.325 1,170,197,760 +0.15(+2.08%)
Aug 06, 2010 7.199 7.942 7.175 7.175 170,793,696 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.947 78,661,352 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.019 13,414 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
Aug 02, 2010 7.988 8.196 7.955 8.154 74,540,184 +0.26(+3.30%)
Jul 30, 2010 7.894 7.993 7.837 7.894 73,536,384 -0.06(-0.80%)
Jul 29, 2010 8.163 8.173 7.942 7.957 8,748 -0.20(-2.44%)
Jul 28, 2010 8.156 8.178 8.046 8.156 11,513 +0.00(+0.00%)
Jul 27, 2010 8.156 8.201 8.021 8.156 36,761 +0.17(+2.15%)
Jul 26, 2010 7.904 7.986 7.890 7.985 94,533,512 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.838 7.913 110,429,152 +0.01(+0.17%)
Jul 22, 2010 7.858 7.914 7.841 7.899 9,331 +0.10(+1.30%)
Jul 21, 2010 7.992 8.015 7.762 7.798 103,343,376 -0.19(-2.42%)
Jul 20, 2010 7.992 8.002 7.815 7.992 92,623,776 -0.01(-0.15%)
Jul 19, 2010 7.955 8.050 7.909 8.004 61,880,780 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.904 7.921 77,959,704 -0.16(-2.04%)
Jul 15, 2010 8.096 8.149 7.998 8.086 69,815,928 -0.03(-0.38%)
Jul 14, 2010 8.069 8.225 8.062 8.117 29,162 +0.10(+1.22%)
Jul 13, 2010 8.019 8.062 7.871 8.019 277,490 +0.19(+2.39%)
Jul 12, 2010 7.719 7.849 7.719 7.832 61,413,712 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.714 7.758 74,361,376 -0.04(-0.51%)
Jul 08, 2010 7.787 7.817 7.697 7.798 3,499 +0.09(+1.16%)
Jul 07, 2010 7.412 7.726 7.398 7.709 106,838,832 +0.31(+4.15%)
Jul 06, 2010 7.436 7.556 7.337 7.402 44,011 +0.06(+0.84%)
Jul 02, 2010 7.340 7.400 7.253 7.340 97,634,928 -0.00(-0.05%)
Jul 01, 2010 7.343 7.467 7.273 7.343 124,776,360 -0.08(-1.04%)
Jun 30, 2010 7.421 7.583 7.395 7.421 149,998 -0.16(-2.10%)
Jun 29, 2010 7.775 7.832 7.547 7.580 5,365 -0.29(-3.72%)
Jun 25, 2010 7.873 7.952 7.775 7.873 140,105,152 +0.01(+0.07%)
Jun 24, 2010 7.868 8.022 7.846 7.868 172,675 -0.17(-2.13%)
Jun 23, 2010 8.033 8.127 7.973 8.040 74,745,736 +0.02(+0.26%)
Jun 22, 2010 8.148 8.230 8.007 8.019 78,475 -0.13(-1.56%)
Jun 21, 2010 8.293 8.316 8.094 8.146 73,983,056 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.220 8.226 110,023,592 -0.04(-0.54%)
Jun 17, 2010 8.262 8.302 8.091 8.271 1,166 +0.04(+0.48%)
Jun 16, 2010 8.232 8.259 8.089 8.232 105,659,488 +0.01(+0.06%)
Jun 15, 2010 8.226 8.242 8.062 8.226 23,516 +0.19(+2.35%)
Jun 14, 2010 8.208 8.268 8.029 8.038 83,815,936 -0.05(-0.66%)
Jun 11, 2010 7.923 8.106 7.907 8.091 67,061,800 +0.12(+1.48%)
Jun 10, 2010 7.973 7.993 7.873 7.973 135,009 +0.19(+2.40%)
Jun 09, 2010 7.897 7.971 7.751 7.786 111,287,544 -0.08(-1.02%)
Jun 08, 2010 7.774 7.882 7.721 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.918 7.964 7.751 7.756 90,363,064 -0.14(-1.76%)
Jun 04, 2010 7.895 8.076 7.851 7.895 109,031,016 -0.25(-3.01%)
Jun 03, 2010 8.136 8.182 8.070 8.141 98,212,048 +0.04(+0.44%)
Jun 02, 2010 8.105 8.117 7.887 8.105 144,313,856 +0.29(+3.71%)
Jun 01, 2010 7.861 7.985 7.801 7.815 583 -0.07(-0.93%)
May 28, 2010 7.889 8.070 7.846 7.889 111,617,776 -0.16(-1.98%)
May 27, 2010 7.950 8.074 7.947 8.048 104,627,936 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.817 7.839 2,916 -0.02(-0.28%)
May 25, 2010 7.637 7.870 7.573 7.861 5,540 +0.03(+0.35%)
May 24, 2010 7.935 8.055 7.825 7.834 105,428,000 -0.15(-1.91%)
May 21, 2010 7.709 8.026 7.681 7.986 162,279,632 +0.13(+1.70%)
May 20, 2010 7.817 8.017 7.782 7.853 33,810 -0.21(-2.55%)
May 19, 2010 8.214 8.256 7.945 8.058 188,526,464 +0.04(+0.45%)
May 18, 2010 8.273 8.278 8.000 8.022 1,542,385 -0.13(-1.54%)
May 17, 2010 8.136 8.177 7.997 8.148 98,884,968 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.988 8.132 151,415,168 -0.22(-2.65%)
May 13, 2010 8.494 8.573 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.549 8.336 8.392 103,136,560 +0.09(+1.08%)
May 11, 2010 8.466 8.475 8.268 8.302 8,748 -0.12(-1.38%)
May 10, 2010 8.436 8.451 8.367 8.418 137,056,992 +0.41(+5.07%)
May 07, 2010 8.247 8.281 7.820 8.012 225,325,440 -0.28(-3.35%)
May 06, 2010 8.281 8.914 7.191 8.290 56,813 -0.34(-3.89%)
May 05, 2010 8.679 8.764 8.598 8.625 81,836,280 -0.06(-0.66%)
May 04, 2010 8.950 8.959 8.624 8.682 5,313 -0.35(-3.93%)
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.