Sign In  |  Register  |  About San Rafael  |  Contact Us

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

  • Search Hotels in San Rafael

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

HP Inc (NY: HPQ )

36.45 +0.15 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.634 9.649 9.356 9.464 17,492,060 -0.23(-2.39%)
Apr 28, 2016 9.827 9.873 9.657 9.695 10,424,805 -0.15(-1.49%)
Apr 27, 2016 9.765 9.865 9.630 9.842 13,652,931 +0.02(+0.24%)
Apr 26, 2016 9.711 9.861 9.703 9.819 20,370,482 +0.12(+1.27%)
Apr 25, 2016 9.680 9.749 9.541 9.695 18,095,256 -0.03(-0.32%)
Apr 22, 2016 9.657 9.819 9.657 9.726 15,086,277 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.703 9.711 14,261,776 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.815 9.873 22,133,498 +0.02(+0.16%)
Apr 19, 2016 9.796 9.962 9.711 9.857 23,698,690 +0.08(+0.87%)
Apr 18, 2016 9.626 9.989 9.603 9.773 20,202,214 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.657 16,190,834 -0.02(-0.24%)
Apr 14, 2016 9.688 9.788 9.518 9.680 18,374,464 -0.07(-0.71%)
Apr 13, 2016 9.518 9.823 9.456 9.749 20,814,502 +0.32(+3.44%)
Apr 12, 2016 9.410 9.495 9.086 9.425 36,737,668 +0.07(+0.74%)
Apr 11, 2016 9.333 9.595 9.329 9.356 20,704,174 +0.05(+0.58%)
Apr 08, 2016 9.325 9.472 9.294 9.302 10,704,073 +0.05(+0.58%)
Apr 07, 2016 9.418 9.479 9.202 9.248 18,468,520 -0.22(-2.36%)
Apr 06, 2016 9.279 9.479 9.171 9.472 17,044,502 +0.25(+2.76%)
Apr 05, 2016 9.333 9.360 9.202 9.217 20,079,652 -0.12(-1.24%)
Apr 04, 2016 9.441 9.487 9.325 9.333 14,388,934 -0.12(-1.31%)
Apr 01, 2016 9.418 9.479 9.279 9.456 15,453,207 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.410 9.503 17,906,474 +0.02(+0.16%)
Mar 30, 2016 9.518 9.557 9.379 9.487 13,989,159 +0.02(+0.16%)
Mar 29, 2016 9.279 9.526 9.194 9.472 13,899,846 +0.16(+1.74%)
Mar 28, 2016 9.302 9.364 9.225 9.310 13,688,895 +0.00(+0.00%)
Mar 24, 2016 9.240 9.310 9.310 9.310 15,670,070 +0.04(+0.42%)
Mar 23, 2016 9.441 9.472 9.233 9.271 15,543,540 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.302 9.456 14,227,790 +0.04(+0.41%)
Mar 21, 2016 9.364 9.441 9.240 9.418 18,728,530 +0.02(+0.25%)
Mar 18, 2016 9.086 9.425 9.086 9.395 45,944,672 +0.35(+3.92%)
Mar 17, 2016 8.963 9.449 8.940 9.040 23,537,580 +0.08(+0.86%)
Mar 16, 2016 8.801 9.001 8.754 8.963 15,157,600 +0.17(+1.93%)
Mar 15, 2016 8.816 8.832 8.639 8.793 14,660,167 -0.05(-0.61%)
Mar 14, 2016 8.970 9.032 8.762 8.847 17,613,546 -0.18(-1.97%)
Mar 11, 2016 8.886 9.024 8.832 9.024 16,786,920 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,615,754 +0.05(+0.53%)
Mar 09, 2016 8.554 8.832 8.554 8.762 15,631,458 +0.24(+2.81%)
Mar 08, 2016 8.639 8.693 8.454 8.523 16,925,524 -0.20(-2.30%)
Mar 07, 2016 8.477 8.793 8.446 8.724 16,075,361 +0.20(+2.30%)
Mar 04, 2016 8.505 8.634 8.467 8.528 19,919,638 +0.05(+0.63%)
Mar 03, 2016 8.368 8.615 8.360 8.474 23,741,842 +0.16(+1.93%)
Mar 02, 2016 8.337 8.436 8.215 8.314 16,397,069 -0.02(-0.27%)
Mar 01, 2016 8.268 8.406 8.146 8.337 22,654,542 +0.18(+2.25%)
Feb 29, 2016 8.116 8.276 8.085 8.154 22,847,566 +0.04(+0.47%)
Feb 26, 2016 7.963 8.383 7.917 8.116 29,849,348 +0.23(+2.90%)
Feb 25, 2016 7.750 7.979 7.597 7.887 46,619,500 -0.37(-4.44%)
Feb 24, 2016 7.841 8.284 7.704 8.253 28,456,166 +0.39(+4.95%)
Feb 23, 2016 8.093 8.108 7.818 7.864 17,066,776 -0.28(-3.46%)
Feb 22, 2016 7.963 8.200 7.963 8.146 14,224,633 +0.27(+3.49%)
Feb 19, 2016 8.001 8.004 7.666 7.872 18,267,122 -0.15(-1.90%)
Feb 18, 2016 7.727 8.139 7.704 8.024 24,593,200 +0.34(+4.37%)
Feb 17, 2016 7.536 7.704 7.528 7.689 15,718,881 +0.21(+2.75%)
Feb 16, 2016 7.292 7.509 7.208 7.483 15,819,989 +0.30(+4.14%)
Feb 12, 2016 6.934 7.185 7.185 7.185 12,671,696 +0.31(+4.43%)
Feb 11, 2016 6.972 7.017 6.796 6.880 19,321,244 -0.20(-2.80%)
Feb 10, 2016 7.048 7.220 7.010 7.078 16,055,975 +0.07(+0.98%)
Feb 09, 2016 7.086 7.178 6.979 7.010 26,861,726 -0.14(-1.92%)
Feb 08, 2016 7.445 7.482 7.025 7.147 20,870,032 -0.41(-5.45%)
Feb 05, 2016 7.498 7.719 7.445 7.559 22,306,028 +0.04(+0.51%)
Feb 04, 2016 7.323 7.578 7.323 7.521 15,397,410 +0.16(+2.18%)
Feb 03, 2016 7.483 7.513 7.117 7.361 20,011,784 -0.18(-2.33%)
Feb 02, 2016 7.498 7.605 7.422 7.536 28,269,068 -0.07(-0.90%)
Feb 01, 2016 7.361 7.635 7.315 7.605 28,465,390 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.170 7.406 62,232,212 +0.18(+2.43%)
Jan 28, 2016 7.437 7.445 7.185 7.231 17,546,322 -0.11(-1.46%)
Jan 27, 2016 7.353 7.544 7.296 7.338 12,755,314 -0.02(-0.21%)
Jan 26, 2016 7.277 7.475 7.254 7.353 12,940,468 +0.11(+1.58%)
Jan 25, 2016 7.467 7.480 7.208 7.239 19,006,466 -0.24(-3.16%)
Jan 22, 2016 7.727 7.811 7.422 7.475 22,674,352 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.582 33,717,100 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.048 7.284 35,403,060 -0.16(-2.15%)
Jan 19, 2016 7.834 7.841 7.399 7.445 35,961,060 -0.27(-3.46%)
Jan 15, 2016 7.765 7.712 7.712 7.712 31,743,154 -0.39(-4.80%)
Jan 14, 2016 8.085 8.253 8.040 8.101 38,131,136 +0.03(+0.38%)
Jan 13, 2016 8.261 8.333 7.963 8.070 39,120,220 -0.18(-2.22%)
Jan 12, 2016 8.207 8.304 8.062 8.253 21,798,622 +0.13(+1.60%)
Jan 11, 2016 8.131 8.200 8.009 8.123 22,292,644 +0.05(+0.66%)
Jan 08, 2016 8.261 8.329 8.047 8.070 22,850,330 -0.14(-1.76%)
Jan 07, 2016 8.429 8.429 8.177 8.215 33,414,472 -0.40(-4.61%)
Jan 06, 2016 8.787 8.787 8.543 8.612 21,436,532 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.833 8.932 17,775,388 +0.08(+0.95%)
Jan 04, 2016 8.833 8.894 8.734 8.848 19,853,488 -0.18(-2.03%)
Dec 31, 2015 9.023 9.031 9.031 9.031 13,611,962 +0.00(+0.00%)
Dec 30, 2015 9.085 9.123 9.008 9.031 10,998,585 -0.02(-0.17%)
Dec 29, 2015 8.901 9.100 8.901 9.046 12,672,533 +0.18(+1.98%)
Dec 28, 2015 8.924 8.940 8.833 8.871 10,556,596 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,065,581 -0.02(-0.17%)
Dec 23, 2015 8.962 8.993 8.894 8.962 15,669,523 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.894 25,798,480 +0.18(+2.01%)
Dec 21, 2015 8.848 8.871 8.627 8.718 24,037,168 -0.06(-0.70%)
Dec 18, 2015 9.023 9.085 8.734 8.779 50,425,136 -0.30(-3.28%)
Dec 17, 2015 9.367 9.420 9.069 9.077 33,749,888 -0.27(-2.94%)
Dec 16, 2015 9.359 9.454 9.290 9.351 23,887,596 +0.04(+0.41%)
Dec 15, 2015 9.321 9.508 9.306 9.313 24,606,036 +0.04(+0.41%)
Dec 14, 2015 9.382 9.512 9.161 9.275 25,414,290 -0.04(-0.41%)
Dec 11, 2015 9.260 9.367 9.184 9.313 27,386,660 -0.11(-1.21%)
Dec 10, 2015 9.245 9.443 9.245 9.428 19,926,422 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.237 30,943,508 -0.06(-0.66%)
Dec 08, 2015 9.092 9.428 9.069 9.298 27,000,010 +0.03(+0.33%)
Dec 07, 2015 9.313 9.504 9.207 9.268 28,339,550 -0.04(-0.38%)
Dec 04, 2015 9.174 9.484 9.152 9.303 28,891,190 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,704,248 +0.15(+1.67%)
Dec 02, 2015 9.522 9.522 8.986 9.023 69,222,752 -0.60(-6.20%)
Dec 01, 2015 9.537 9.642 9.454 9.620 23,575,848 +0.15(+1.59%)
Nov 30, 2015 9.499 9.582 9.356 9.469 38,199,656 -0.05(-0.56%)
Nov 27, 2015 9.469 9.726 9.446 9.522 22,797,742 -0.02(-0.24%)
Nov 25, 2015 9.944 9.544 9.544 9.544 95,232,352 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.59 11.05 38,163,380 +0.31(+2.88%)
Nov 23, 2015 10.81 10.82 10.56 10.74 19,226,920 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,634,562 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,333,998 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,987,570 +0.27(+2.71%)
Nov 17, 2015 10.13 10.31 10.01 10.03 19,564,656 -0.05(-0.52%)
Nov 16, 2015 9.929 10.14 9.899 10.08 16,825,804 +0.18(+1.83%)
Nov 13, 2015 10.09 10.16 9.839 9.899 23,167,836 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.04 10.05 27,056,718 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.50 10.51 12,923,034 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,845,660 +0.19(+1.80%)
Nov 09, 2015 10.76 10.84 10.45 10.47 25,998,804 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,755,314 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,052,324 -0.07(-0.64%)
Nov 04, 2015 10.76 10.90 10.50 10.68 46,229,856 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,414,236 +0.35(+3.33%)
Nov 02, 2015 9.242 10.57 9.371 10.44 68,357,136 +5.82(+125.92%)
Oct 30, 2015 9.300 4.622 4.622 4.622 169,519,264 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.676 4.693 58,276,988 -0.10(-2.18%)
Oct 28, 2015 4.718 4.801 4.697 4.797 48,627,896 +0.09(+1.93%)
Oct 27, 2015 4.787 4.807 4.688 4.706 88,530,552 -0.11(-2.21%)
Oct 26, 2015 4.962 4.976 4.804 4.813 58,400,700 -0.16(-3.31%)
Oct 23, 2015 4.969 5.015 4.926 4.977 48,552,232 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.933 46,460,832 +0.09(+1.91%)
Oct 21, 2015 4.902 4.934 4.837 4.840 48,349,104 -0.06(-1.16%)
Oct 20, 2015 4.941 4.964 4.880 4.897 48,146,496 -0.07(-1.45%)
Oct 19, 2015 4.904 4.982 4.888 4.969 72,860,496 +0.02(+0.42%)
Oct 16, 2015 4.952 4.965 4.890 4.948 70,267,832 +0.02(+0.31%)
Oct 15, 2015 4.979 5.017 4.926 4.933 68,962,528 -0.11(-2.21%)
Oct 14, 2015 4.994 5.052 4.962 5.044 50,200,740 +0.03(+0.65%)
Oct 13, 2015 4.976 5.075 4.960 5.012 51,328,112 -0.01(-0.24%)
Oct 12, 2015 5.008 5.034 4.940 5.024 49,602,132 +0.00(+0.00%)
Oct 09, 2015 4.996 5.104 4.981 5.024 138,876,704 +0.02(+0.41%)
Oct 08, 2015 4.799 5.006 4.784 5.003 117,036,592 +0.20(+4.18%)
Oct 07, 2015 4.820 4.845 4.758 4.802 100,171,552 +0.00(+0.04%)
Oct 06, 2015 4.655 4.821 4.648 4.801 122,865,632 +0.14(+3.02%)
Oct 05, 2015 4.518 4.670 4.499 4.660 92,691,488 +0.19(+4.26%)
Oct 02, 2015 4.288 4.470 4.286 4.470 90,843,920 +0.12(+2.84%)
Oct 01, 2015 4.376 4.408 4.299 4.346 72,909,968 -0.04(-1.02%)
Sep 30, 2015 4.298 4.408 4.276 4.391 112,581,976 +0.16(+3.89%)
Sep 29, 2015 4.197 4.278 4.166 4.226 99,165,640 +0.01(+0.33%)
Sep 28, 2015 4.199 4.269 4.183 4.213 87,861,120 -0.08(-1.76%)
Sep 25, 2015 4.357 4.364 4.245 4.288 74,036,048 -0.04(-0.99%)
Sep 24, 2015 4.317 4.343 4.276 4.331 80,882,472 -0.04(-0.90%)
Sep 23, 2015 4.398 4.417 4.336 4.370 65,037,568 -0.03(-0.62%)
Sep 22, 2015 4.439 4.508 4.352 4.398 186,259,392 -0.14(-2.99%)
Sep 21, 2015 4.489 4.578 4.489 4.533 93,379,672 -0.02(-0.38%)
Sep 18, 2015 4.715 4.720 4.535 4.550 171,939,568 -0.18(-3.74%)
Sep 17, 2015 4.763 4.846 4.717 4.727 99,555,512 -0.15(-3.16%)
Sep 16, 2015 4.758 4.894 4.720 4.881 188,158,736 +0.25(+5.29%)
Sep 15, 2015 4.662 4.717 4.622 4.636 0 +0.00(+0.00%)
Sep 14, 2015 4.662 4.717 4.622 4.636 75,723,336 -0.02(-0.41%)
Sep 11, 2015 4.660 4.682 4.616 4.655 66,841,416 -0.03(-0.66%)
Sep 10, 2015 4.662 4.715 4.604 4.686 60,253,480 +0.01(+0.26%)
Sep 09, 2015 4.782 4.802 4.665 4.674 68,262,960 -0.06(-1.20%)
Sep 08, 2015 4.703 4.736 4.669 4.730 59,963,508 +0.10(+2.22%)
Sep 04, 2015 9.403 4.628 4.628 4.628 95,502,864 -0.20(-4.05%)
Sep 03, 2015 4.806 4.921 4.790 4.823 63,526,580 +0.02(+0.46%)
Sep 02, 2015 4.826 4.828 4.700 4.801 65,947,996 +0.03(+0.68%)
Sep 01, 2015 4.696 4.826 4.689 4.768 104,789,672 -0.04(-0.89%)
Aug 31, 2015 4.768 4.821 4.751 4.811 86,557,200 +0.01(+0.11%)
Aug 28, 2015 4.749 4.823 4.742 4.806 86,845,416 +0.04(+0.86%)
Aug 27, 2015 4.696 4.777 4.660 4.765 103,316,712 +0.12(+2.55%)
Aug 26, 2015 4.520 4.652 4.453 4.646 133,181,136 +0.24(+5.49%)
Aug 25, 2015 4.660 4.694 4.398 4.405 137,508,944 -0.16(-3.42%)
Aug 24, 2015 4.391 4.760 4.261 4.561 205,816,544 -0.15(-3.17%)
Aug 21, 2015 4.621 5.046 4.619 4.710 218,034,256 +0.02(+0.44%)
Aug 20, 2015 4.717 4.777 4.665 4.689 96,827,752 -0.07(-1.41%)
Aug 19, 2015 4.833 4.864 4.734 4.756 94,778,696 -0.11(-2.29%)
Aug 18, 2015 4.861 4.899 4.837 4.868 62,741,116 -0.04(-0.77%)
Aug 17, 2015 4.886 4.938 4.849 4.905 47,970,824 -0.02(-0.35%)
Aug 14, 2015 4.878 4.943 4.871 4.922 44,300,616 +0.04(+0.91%)
Aug 13, 2015 4.972 5.042 4.876 4.878 49,688,220 -0.11(-2.23%)
Aug 12, 2015 4.988 4.994 4.866 4.989 77,572,584 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.027 54,655,612 -0.16(-3.04%)
Aug 10, 2015 5.053 5.193 5.051 5.185 57,681,504 +0.14(+2.82%)
Aug 07, 2015 5.147 5.180 5.041 5.042 60,531,428 -0.13(-2.42%)
Aug 06, 2015 5.212 5.277 5.162 5.168 61,980,496 -0.03(-0.53%)
Aug 05, 2015 5.147 5.209 5.138 5.195 60,473,512 +0.09(+1.81%)
Aug 04, 2015 5.152 5.176 5.061 5.102 73,762,344 -0.04(-0.87%)
Aug 03, 2015 5.245 5.257 5.114 5.147 67,303,368 -0.09(-1.64%)
Jul 31, 2015 5.265 5.284 5.226 5.233 69,555,216 -0.02(-0.33%)
Jul 30, 2015 5.181 5.259 5.157 5.250 41,165,384 +0.05(+1.06%)
Jul 29, 2015 5.181 5.221 5.159 5.195 49,990,944 +0.01(+0.10%)
Jul 28, 2015 5.231 5.235 5.145 5.190 46,849,724 +0.00(+0.07%)
Jul 27, 2015 5.228 5.228 5.157 5.186 58,163,772 -0.10(-1.82%)
Jul 24, 2015 5.346 5.385 5.236 5.283 135,980,016 -0.07(-1.35%)
Jul 23, 2015 5.319 5.394 5.281 5.355 88,808,832 +0.08(+1.49%)
Jul 22, 2015 5.216 5.279 5.204 5.276 71,231,560 +0.02(+0.36%)
Jul 21, 2015 5.169 5.262 5.159 5.257 99,411,176 +0.04(+0.69%)
Jul 20, 2015 5.212 5.236 5.160 5.221 69,777,032 +0.02(+0.30%)
Jul 17, 2015 5.202 5.221 5.135 5.205 71,934,472 +0.00(+0.03%)
Jul 16, 2015 5.252 5.272 5.202 5.204 62,477,588 -0.03(-0.49%)
Jul 15, 2015 5.238 5.262 5.212 5.229 69,310,320 -0.00(-0.03%)
Jul 14, 2015 5.259 5.269 5.223 5.231 50,761,300 -0.04(-0.75%)
Jul 13, 2015 5.305 5.312 5.232 5.271 39,245,108 +0.02(+0.29%)
Jul 10, 2015 5.281 5.295 5.202 5.255 54,112,748 +0.04(+0.86%)
Jul 09, 2015 5.269 5.288 5.202 5.210 75,994,504 -0.01(-0.20%)
Jul 08, 2015 5.228 5.260 5.199 5.221 90,202,120 -0.06(-1.14%)
Jul 07, 2015 5.233 5.332 5.180 5.281 105,745,496 +0.04(+0.75%)
Jul 06, 2015 5.209 5.252 5.096 5.241 67,546,368 -0.02(-0.39%)
Jul 02, 2015 10.53 5.262 5.262 5.262 100,822,344 +0.03(+0.56%)
Jul 01, 2015 5.200 5.238 5.135 5.233 107,030,976 +0.09(+1.70%)
Jun 30, 2015 5.156 5.180 5.061 5.145 112,872,000 +0.01(+0.13%)
Jun 29, 2015 5.200 5.214 5.126 5.138 96,283,424 -0.10(-1.83%)
Jun 26, 2015 5.243 5.351 5.229 5.235 118,606,312 -0.12(-2.18%)
Jun 25, 2015 5.437 5.437 5.327 5.351 55,632,312 -0.06(-1.05%)
Jun 24, 2015 5.409 5.447 5.404 5.408 59,744,144 -0.02(-0.28%)
Jun 23, 2015 10.94 5.435 5.407 5.423 69,391,816 -0.01(-0.22%)
Jun 22, 2015 5.480 5.487 5.433 5.435 66,422,716 -0.02(-0.31%)
Jun 19, 2015 5.480 5.504 5.452 5.452 87,283,592 -0.05(-0.87%)
Jun 18, 2015 5.529 5.583 5.490 5.500 89,049,840 -0.02(-0.40%)
Jun 17, 2015 10.87 5.540 5.427 5.523 64,131,784 +0.10(+1.77%)
Jun 16, 2015 5.439 5.445 5.397 5.427 75,889,408 -0.01(-0.19%)
Jun 15, 2015 5.533 5.533 5.427 5.437 71,171,848 -0.12(-2.16%)
Jun 12, 2015 5.569 5.603 5.521 5.557 30,476,626 -0.02(-0.34%)
Jun 11, 2015 5.648 5.675 5.567 5.576 51,889,540 -0.07(-1.19%)
Jun 10, 2015 5.600 5.684 5.600 5.643 38,821,712 +0.06(+1.01%)
Jun 09, 2015 5.600 5.632 5.537 5.586 47,844,696 -0.02(-0.34%)
Jun 08, 2015 5.619 5.646 5.555 5.605 55,345,256 -0.04(-0.70%)
Jun 05, 2015 5.715 5.733 5.626 5.644 70,762,416 -0.07(-1.14%)
Jun 04, 2015 5.751 5.800 5.689 5.709 75,153,704 -0.11(-1.94%)
Jun 03, 2015 5.831 5.874 5.804 5.823 61,611,052 +0.01(+0.24%)
Jun 02, 2015 5.771 5.877 5.715 5.809 57,457,220 +0.02(+0.36%)
Jun 01, 2015 5.728 5.828 5.711 5.788 53,962,604 +0.06(+1.08%)
May 29, 2015 5.764 5.778 5.703 5.727 72,307,080 -0.04(-0.74%)
May 28, 2015 5.780 5.814 5.739 5.769 40,011,836 -0.02(-0.38%)
May 27, 2015 5.766 5.799 5.696 5.792 80,579,248 +0.07(+1.20%)
May 26, 2015 5.910 5.936 5.703 5.723 99,365,928 -0.24(-3.97%)
May 22, 2015 11.75 5.960 5.960 5.960 183,690,368 +0.16(+2.75%)
May 21, 2015 5.675 5.819 5.661 5.800 78,161,224 +0.13(+2.30%)
May 20, 2015 5.728 5.735 5.619 5.670 69,992,496 -0.06(-0.99%)
May 19, 2015 5.699 5.743 5.693 5.727 44,756,520 +0.03(+0.45%)
May 18, 2015 5.742 5.747 5.660 5.701 51,126,216 -0.06(-1.04%)
May 15, 2015 5.761 5.783 5.708 5.761 56,723,884 -0.02(-0.30%)
May 14, 2015 5.745 5.783 5.727 5.778 35,647,528 +0.07(+1.20%)
May 13, 2015 5.660 5.740 5.653 5.709 36,487,444 +0.07(+1.15%)
May 12, 2015 5.713 5.721 5.641 5.644 52,661,620 -0.13(-2.31%)
May 11, 2015 5.727 5.799 5.720 5.778 58,151,696 +0.05(+0.87%)
May 08, 2015 5.689 5.744 5.651 5.728 44,077,336 +0.10(+1.80%)
May 07, 2015 5.564 5.657 5.533 5.627 45,228,860 +0.05(+0.98%)
May 06, 2015 5.691 5.723 5.529 5.572 49,345,660 -0.11(-1.99%)
May 05, 2015 5.733 5.773 5.646 5.685 50,891,236 -0.08(-1.46%)
May 04, 2015 5.795 5.811 5.757 5.769 29,559,524 -0.03(-0.44%)
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.