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
Hovnanian Enterprises Inc
(NY:
HOV
)
150.50
-3.12 (-2.03%)
Streaming Delayed Price
Updated: 10:01 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, 2007
625.00
627.75
599.75
599.75
66,952
-24.25(-3.89%)
Apr 27, 2007
640.00
640.25
621.25
624.00
78,292
-20.50(-3.18%)
Apr 26, 2007
606.25
645.75
605.50
644.50
131,525
+38.50(+6.35%)
Apr 25, 2007
618.00
622.00
600.25
606.00
105,924
-12.00(-1.94%)
Apr 24, 2007
627.00
629.25
604.00
618.00
166,378
-5.75(-0.92%)
Apr 23, 2007
632.50
636.50
618.75
623.75
65,489
-6.25(-0.99%)
Apr 20, 2007
628.75
637.50
621.00
630.00
82,870
+13.00(+2.11%)
Apr 19, 2007
612.50
635.25
611.00
617.00
106,085
-6.50(-1.04%)
Apr 18, 2007
605.75
630.25
589.75
623.50
126,726
+12.50(+2.05%)
Apr 17, 2007
601.75
617.00
600.25
611.00
106,364
+20.25(+3.43%)
Apr 16, 2007
594.00
599.25
575.00
590.75
115,894
-1.50(-0.25%)
Apr 13, 2007
597.50
598.75
584.25
592.25
97,751
-5.25(-0.88%)
Apr 12, 2007
568.75
599.00
565.25
597.50
134,931
+26.25(+4.60%)
Apr 11, 2007
587.50
587.50
565.75
571.25
99,322
-17.75(-3.01%)
Apr 10, 2007
596.25
600.50
586.25
589.00
73,948
-7.25(-1.22%)
Apr 09, 2007
612.25
616.00
592.75
596.25
91,808
-16.00(-2.61%)
Apr 05, 2007
599.00
618.00
594.75
612.25
70,778
+13.25(+2.21%)
Apr 04, 2007
611.00
611.50
598.00
599.00
75,624
-14.25(-2.32%)
Apr 03, 2007
614.25
624.75
608.50
613.25
112,380
+4.00(+0.66%)
Apr 02, 2007
629.00
631.50
605.00
609.25
117,656
-19.75(-3.14%)
Mar 30, 2007
635.25
646.25
627.50
629.00
65,200
-9.00(-1.41%)
Mar 29, 2007
646.75
653.75
628.25
638.00
80,140
-0.75(-0.12%)
Mar 28, 2007
655.75
655.75
638.75
638.75
140,608
-27.25(-4.09%)
Mar 27, 2007
667.75
674.25
651.25
666.00
108,364
-17.50(-2.56%)
Mar 26, 2007
683.00
685.50
662.50
683.50
104,132
-1.00(-0.15%)
Mar 23, 2007
688.50
706.75
679.25
684.50
69,032
-4.00(-0.58%)
Mar 22, 2007
698.75
705.00
682.50
688.50
106,604
-3.75(-0.54%)
Mar 21, 2007
665.25
694.25
662.50
692.25
107,995
+27.00(+4.06%)
Mar 20, 2007
670.25
678.00
652.00
665.25
79,420
+2.50(+0.38%)
Mar 19, 2007
668.50
680.00
660.75
662.75
82,180
-2.25(-0.34%)
Mar 16, 2007
675.00
684.50
662.50
665.00
97,768
-9.75(-1.44%)
Mar 15, 2007
662.50
686.00
660.00
674.75
138,512
+6.50(+0.97%)
Mar 14, 2007
639.00
676.00
632.00
668.25
194,364
+25.50(+3.97%)
Mar 13, 2007
689.75
687.50
628.50
642.75
199,388
-47.00(-6.81%)
Mar 12, 2007
715.25
733.50
685.50
689.75
147,460
-43.75(-5.96%)
Mar 09, 2007
757.50
761.75
713.00
733.50
166,865
-31.50(-4.12%)
Mar 08, 2007
769.00
781.00
757.00
765.00
61,104
+5.00(+0.66%)
Mar 07, 2007
759.75
775.00
750.50
760.00
61,916
+6.00(+0.80%)
Mar 06, 2007
751.25
765.50
744.00
754.00
65,900
+15.75(+2.13%)
Mar 05, 2007
754.00
765.41
737.50
738.25
72,492
-30.50(-3.97%)
Mar 02, 2007
789.00
793.50
768.75
768.75
59,476
-20.25(-2.57%)
Mar 01, 2007
766.25
797.75
751.00
789.00
102,201
+10.00(+1.28%)
Feb 28, 2007
801.25
803.50
773.25
779.00
107,492
-20.25(-2.53%)
Feb 27, 2007
803.00
813.50
792.25
799.25
89,244
-21.50(-2.62%)
Feb 26, 2007
827.50
833.00
814.00
820.75
47,252
-6.50(-0.79%)
Feb 23, 2007
844.50
844.50
821.50
827.25
59,056
-16.50(-1.96%)
Feb 22, 2007
869.00
874.50
835.75
843.75
59,060
-19.25(-2.23%)
Feb 21, 2007
872.50
872.75
856.25
863.00
48,268
-14.00(-1.60%)
Feb 20, 2007
876.25
885.00
871.75
877.00
30,060
+0.75(+0.09%)
Feb 16, 2007
874.50
881.50
852.75
876.25
69,012
-3.50(-0.40%)
Feb 15, 2007
866.00
889.75
866.00
879.75
47,372
+13.75(+1.59%)
Feb 14, 2007
867.25
877.00
853.75
866.00
44,386
+7.50(+0.87%)
Feb 13, 2007
844.25
863.50
842.75
858.50
51,688
+15.75(+1.87%)
Feb 12, 2007
853.50
857.00
835.00
842.75
53,437
-11.75(-1.38%)
Feb 09, 2007
862.50
871.25
848.50
854.50
70,948
-14.00(-1.61%)
Feb 08, 2007
904.75
905.25
860.00
868.50
99,440
-38.75(-4.27%)
Feb 07, 2007
905.25
919.75
898.00
907.25
38,188
+2.25(+0.25%)
Feb 06, 2007
904.00
914.25
890.00
905.00
62,260
+1.00(+0.11%)
Feb 05, 2007
924.75
924.75
898.25
904.00
66,136
-20.50(-2.22%)
Feb 02, 2007
879.75
939.50
878.00
924.50
148,412
+45.25(+5.15%)
Feb 01, 2007
873.50
887.25
857.50
879.25
132,840
+47.00(+5.65%)
Jan 31, 2007
788.50
836.75
788.50
832.25
67,264
+43.75(+5.55%)
Jan 30, 2007
790.00
795.00
784.50
788.50
22,716
+0.50(+0.06%)
Jan 29, 2007
786.00
796.50
774.50
788.00
29,172
+7.00(+0.90%)
Jan 26, 2007
800.00
803.25
771.75
781.00
60,976
-14.25(-1.79%)
Jan 25, 2007
826.50
826.50
788.00
795.25
63,164
-32.50(-3.93%)
Jan 24, 2007
819.00
834.25
802.25
827.75
67,336
+8.75(+1.07%)
Jan 23, 2007
788.25
832.50
788.25
819.00
106,688
+30.75(+3.90%)
Jan 22, 2007
800.25
801.75
786.00
788.25
34,792
-8.25(-1.04%)
Jan 19, 2007
790.00
803.25
779.75
796.50
38,612
+9.50(+1.21%)
Jan 18, 2007
803.75
807.25
783.50
787.00
41,204
-11.25(-1.41%)
Jan 17, 2007
791.25
807.75
790.50
798.25
46,520
+12.75(+1.62%)
Jan 16, 2007
804.75
810.00
778.75
785.50
63,896
-19.25(-2.39%)
Jan 12, 2007
792.25
810.50
789.75
804.75
60,664
+12.50(+1.58%)
Jan 11, 2007
772.50
795.00
770.00
792.25
57,292
+22.25(+2.89%)
Jan 10, 2007
772.25
778.00
763.00
770.00
63,956
-5.50(-0.71%)
Jan 09, 2007
770.50
781.25
767.00
775.50
58,760
+7.50(+0.98%)
Jan 08, 2007
778.25
784.00
755.75
768.00
75,472
-17.25(-2.20%)
Jan 05, 2007
792.75
796.50
782.75
785.25
41,104
-9.75(-1.23%)
Jan 04, 2007
820.00
820.00
787.00
795.00
63,404
-5.50(-0.69%)
Jan 03, 2007
843.50
848.25
795.00
800.50
101,740
-47.00(-5.55%)
Dec 29, 2006
842.50
854.00
842.00
847.50
41,268
+2.75(+0.33%)
Dec 28, 2006
845.00
856.75
833.75
844.75
46,432
+2.25(+0.27%)
Dec 27, 2006
836.50
848.25
835.75
842.50
48,656
+11.50(+1.38%)
Dec 26, 2006
827.75
835.75
825.00
831.00
33,156
+3.25(+0.39%)
Dec 22, 2006
838.00
842.51
824.26
827.75
48,080
-11.50(-1.37%)
Dec 21, 2006
860.00
860.25
833.25
839.25
50,652
-17.25(-2.01%)
Dec 20, 2006
862.50
877.50
854.50
856.50
43,672
-7.50(-0.87%)
Dec 19, 2006
853.25
874.75
841.00
864.00
98,232
-17.25(-1.96%)
Dec 18, 2006
899.50
909.64
880.25
881.25
65,224
-16.00(-1.78%)
Dec 15, 2006
906.25
915.25
889.00
897.25
52,328
+4.50(+0.50%)
Dec 14, 2006
891.25
916.25
883.50
892.75
42,580
+3.50(+0.39%)
Dec 13, 2006
894.50
908.00
887.25
889.25
52,072
-0.75(-0.08%)
Dec 12, 2006
897.50
900.00
881.25
890.00
41,296
-7.25(-0.81%)
Dec 11, 2006
891.75
907.25
887.50
897.25
51,880
+4.50(+0.50%)
Dec 08, 2006
918.75
925.00
887.25
892.75
97,144
-26.00(-2.83%)
Dec 07, 2006
947.25
947.25
907.50
918.75
105,492
-31.50(-3.31%)
Dec 06, 2006
943.50
966.50
941.75
950.25
88,824
+15.50(+1.66%)
Dec 05, 2006
909.50
943.75
907.50
934.75
87,912
+31.00(+3.43%)
Dec 04, 2006
910.75
925.00
894.25
903.75
50,040
-3.25(-0.36%)
Dec 01, 2006
880.25
921.00
877.50
907.00
126,200
+19.25(+2.17%)
Nov 30, 2006
845.00
901.75
841.00
887.75
110,772
+58.25(+7.02%)
Nov 29, 2006
816.25
837.25
811.00
829.50
46,000
+15.75(+1.94%)
Nov 28, 2006
813.50
831.25
806.25
813.75
74,660
-0.75(-0.09%)
Nov 27, 2006
829.50
835.00
806.50
814.50
49,984
-15.00(-1.81%)
Nov 24, 2006
824.25
841.50
812.50
829.50
26,368
+5.25(+0.64%)
Nov 22, 2006
811.25
828.25
811.25
824.25
52,680
+16.25(+2.01%)
Nov 21, 2006
794.00
816.25
793.25
808.00
39,840
+10.50(+1.32%)
Nov 20, 2006
800.00
805.00
787.75
797.50
41,772
-2.50(-0.31%)
Nov 17, 2006
797.25
804.75
780.00
800.00
48,508
+2.00(+0.25%)
Nov 16, 2006
791.75
811.00
784.75
798.00
86,408
+13.50(+1.72%)
Nov 15, 2006
774.75
796.25
766.75
784.50
75,320
+9.75(+1.26%)
Nov 14, 2006
746.25
782.75
740.75
774.75
93,532
+47.00(+6.46%)
Nov 13, 2006
729.25
744.50
722.25
727.75
52,720
-3.00(-0.41%)
Nov 10, 2006
698.75
731.75
694.25
730.75
67,876
+35.50(+5.11%)
Nov 09, 2006
709.25
709.50
693.00
695.25
55,556
-14.75(-2.08%)
Nov 08, 2006
720.50
720.50
690.75
710.00
109,952
-16.00(-2.20%)
Nov 07, 2006
737.00
741.50
725.00
726.00
45,960
-14.25(-1.93%)
Nov 06, 2006
739.25
747.50
734.50
740.25
40,332
+3.00(+0.41%)
Nov 03, 2006
743.00
750.00
721.25
737.25
46,148
-4.50(-0.61%)
Nov 02, 2006
742.50
757.25
737.50
741.75
56,192
-5.75(-0.77%)
Nov 01, 2006
778.75
784.75
746.50
747.50
44,484
-23.75(-3.08%)
Oct 31, 2006
778.75
783.75
760.75
771.25
46,996
-7.50(-0.96%)
Oct 30, 2006
766.25
784.00
764.00
778.75
34,424
+6.25(+0.81%)
Oct 27, 2006
795.25
801.00
771.75
772.50
38,496
-29.00(-3.62%)
Oct 26, 2006
797.50
810.98
790.00
801.50
50,284
+7.00(+0.88%)
Oct 25, 2006
775.00
801.50
767.75
794.50
53,716
+20.75(+2.68%)
Oct 24, 2006
751.75
776.50
748.50
773.75
44,820
+19.75(+2.62%)
Oct 23, 2006
771.00
780.75
750.75
754.00
58,428
-24.00(-3.08%)
Oct 20, 2006
787.50
787.50
770.50
778.00
26,988
-4.00(-0.51%)
Oct 19, 2006
785.25
794.50
768.50
782.00
35,104
+7.25(+0.94%)
Oct 18, 2006
784.00
795.25
772.00
774.75
42,456
+0.75(+0.10%)
Oct 17, 2006
781.50
787.00
770.00
774.00
41,256
-15.00(-1.90%)
Oct 16, 2006
787.50
803.50
785.75
789.00
46,128
-0.50(-0.06%)
Oct 13, 2006
796.75
807.75
783.75
789.50
55,976
-24.50(-3.01%)
Oct 12, 2006
790.00
839.25
789.25
814.00
63,568
+32.75(+4.19%)
Oct 11, 2006
791.50
799.00
768.75
781.25
60,192
-12.25(-1.54%)
Oct 10, 2006
773.25
807.50
773.25
793.50
84,428
+28.00(+3.66%)
Oct 09, 2006
739.75
775.25
733.00
765.50
53,424
+25.75(+3.48%)
Oct 06, 2006
743.25
744.50
733.25
739.75
39,832
-7.25(-0.97%)
Oct 05, 2006
756.00
766.50
730.00
747.00
57,260
-11.50(-1.52%)
Oct 04, 2006
719.75
761.25
716.00
758.50
80,092
+36.50(+5.06%)
Oct 03, 2006
735.50
737.00
720.50
722.00
110,140
-18.25(-2.47%)
Oct 02, 2006
727.75
750.75
713.00
740.25
68,176
+6.75(+0.92%)
Sep 29, 2006
754.25
764.25
733.50
733.50
52,988
-19.00(-2.52%)
Sep 28, 2006
761.25
768.75
738.25
752.50
63,696
-5.75(-0.76%)
Sep 27, 2006
778.25
797.50
753.00
758.25
89,748
-24.50(-3.13%)
Sep 26, 2006
750.50
790.25
747.00
782.75
116,096
+27.75(+3.68%)
Sep 25, 2006
732.25
759.00
716.50
755.00
110,896
+23.00(+3.14%)
Sep 22, 2006
702.75
735.00
689.50
732.00
105,220
+29.25(+4.16%)
Sep 21, 2006
720.50
736.00
698.75
702.75
72,912
-18.00(-2.50%)
Sep 20, 2006
730.00
733.75
702.50
720.75
51,828
-1.25(-0.17%)
Sep 19, 2006
732.75
739.50
704.00
722.00
58,992
-10.50(-1.43%)
Sep 18, 2006
738.00
749.75
725.00
732.50
65,516
+0.00(+0.00%)
Sep 15, 2006
712.50
738.00
709.75
732.50
124,804
+27.00(+3.83%)
Sep 14, 2006
705.25
712.50
694.25
705.50
57,404
-5.00(-0.70%)
Sep 13, 2006
711.25
720.50
704.00
710.50
77,356
-6.25(-0.87%)
Sep 12, 2006
669.50
719.50
665.00
716.75
126,308
+45.75(+6.82%)
Sep 11, 2006
649.50
684.75
640.00
671.00
95,108
+16.75(+2.56%)
Sep 08, 2006
670.25
684.00
648.25
654.25
107,548
-23.00(-3.40%)
Sep 07, 2006
637.50
683.00
632.50
677.25
210,300
+40.50(+6.36%)
Sep 06, 2006
667.00
667.00
632.25
636.75
73,988
-30.00(-4.50%)
Sep 05, 2006
663.75
671.25
658.75
666.75
45,192
+0.50(+0.08%)
Sep 01, 2006
665.00
672.75
652.25
666.25
40,404
+4.00(+0.60%)
Aug 31, 2006
663.00
673.00
656.25
662.25
41,284
+1.00(+0.15%)
Aug 30, 2006
667.50
673.75
655.00
661.25
51,712
-18.25(-2.69%)
Aug 29, 2006
676.50
680.00
656.75
679.50
41,280
+6.25(+0.93%)
Aug 28, 2006
660.25
677.50
659.00
673.25
36,700
+16.00(+2.43%)
Aug 25, 2006
648.25
659.25
640.00
657.25
25,992
+4.75(+0.73%)
Aug 24, 2006
645.50
657.00
634.50
652.50
55,956
+10.00(+1.56%)
Aug 23, 2006
660.50
661.86
641.75
642.50
57,676
-20.25(-3.06%)
Aug 22, 2006
666.50
672.75
656.50
662.75
36,696
+2.00(+0.30%)
Aug 21, 2006
680.00
680.25
656.25
660.75
35,712
-25.00(-3.65%)
Aug 18, 2006
683.50
687.50
664.25
685.75
32,172
+6.00(+0.88%)
Aug 17, 2006
676.00
694.00
666.50
679.75
51,152
+4.25(+0.63%)
Aug 16, 2006
653.00
678.75
640.00
675.50
77,600
+28.25(+4.36%)
Aug 15, 2006
640.50
649.50
629.00
647.25
78,960
+21.25(+3.39%)
Aug 14, 2006
636.75
644.75
620.75
626.00
42,664
-3.00(-0.48%)
Aug 11, 2006
636.25
637.50
625.50
629.00
46,920
-12.25(-1.91%)
Aug 10, 2006
643.00
648.50
628.75
641.25
82,560
-1.75(-0.27%)
Aug 09, 2006
681.25
681.50
639.50
643.00
106,752
-45.50(-6.61%)
Aug 08, 2006
723.25
731.75
683.50
688.50
85,920
-34.75(-4.80%)
Aug 07, 2006
725.00
732.25
713.40
723.25
60,356
-4.25(-0.58%)
Aug 04, 2006
738.00
771.75
707.75
727.50
214,056
-10.50(-1.42%)
Aug 03, 2006
703.50
747.75
694.25
738.00
89,324
+33.50(+4.76%)
Aug 02, 2006
691.50
710.00
686.75
704.50
48,316
+13.25(+1.92%)
Aug 01, 2006
678.50
696.50
672.25
691.25
69,784
+6.50(+0.95%)
Jul 31, 2006
683.25
686.00
669.00
684.75
56,268
+1.50(+0.22%)
Jul 28, 2006
677.50
694.50
674.50
683.25
44,328
+16.50(+2.47%)
Jul 27, 2006
675.25
693.50
660.00
666.75
68,116
-8.50(-1.26%)
Jul 26, 2006
671.25
680.50
653.25
675.25
56,900
+0.75(+0.11%)
Jul 25, 2006
655.50
690.75
651.25
674.50
62,252
+15.25(+2.31%)
Jul 24, 2006
644.25
660.50
639.00
659.25
49,044
+23.25(+3.66%)
Jul 21, 2006
641.25
646.50
619.75
636.00
78,264
-5.00(-0.78%)
Jul 20, 2006
683.50
687.00
636.25
641.00
81,332
-42.50(-6.22%)
Jul 19, 2006
654.50
686.75
653.00
683.50
71,380
+33.75(+5.19%)
Jul 18, 2006
660.50
665.00
630.75
649.75
58,672
-7.00(-1.07%)
Jul 17, 2006
665.00
674.50
653.75
656.75
48,224
-8.00(-1.20%)
Jul 14, 2006
672.75
672.75
646.75
664.75
101,020
-20.25(-2.96%)
Jul 13, 2006
693.75
706.25
683.75
685.00
58,348
-13.50(-1.93%)
Jul 12, 2006
710.25
720.00
694.25
698.50
52,784
-11.75(-1.65%)
Jul 11, 2006
714.75
714.75
697.75
710.25
51,508
-8.00(-1.11%)
Jul 10, 2006
727.00
732.00
714.75
718.25
32,572
-8.75(-1.20%)
Jul 07, 2006
728.00
747.50
725.50
727.00
45,292
-6.00(-0.82%)
Jul 06, 2006
729.50
747.25
728.00
733.00
40,020
+3.50(+0.48%)
Jul 05, 2006
750.00
750.00
723.75
729.50
65,440
-25.00(-3.31%)
Jul 03, 2006
752.25
759.75
743.50
754.50
29,516
+2.50(+0.33%)
Jun 30, 2006
774.25
774.25
752.00
752.00
128,956
-17.50(-2.27%)
Jun 29, 2006
745.00
771.00
732.00
769.50
70,220
+27.50(+3.71%)
Jun 28, 2006
758.00
758.00
732.75
742.00
57,512
-10.75(-1.43%)
Jun 27, 2006
759.50
759.50
743.75
752.75
92,800
-6.75(-0.89%)
Jun 26, 2006
740.25
768.50
732.50
759.50
110,504
+25.50(+3.47%)
Jun 23, 2006
728.25
745.25
722.00
734.00
45,184
+5.75(+0.79%)
Jun 22, 2006
740.75
740.75
721.75
728.25
51,284
-12.50(-1.69%)
Jun 21, 2006
717.50
743.00
716.50
740.75
62,680
+24.50(+3.42%)
Jun 20, 2006
729.00
737.50
715.75
716.25
53,720
-8.50(-1.17%)
Jun 19, 2006
733.75
744.43
720.50
724.75
62,332
-9.00(-1.23%)
Jun 16, 2006
745.75
755.50
729.25
733.75
76,616
-11.75(-1.58%)
Jun 15, 2006
711.00
752.50
709.75
745.50
87,560
+34.50(+4.85%)
Jun 14, 2006
704.75
716.25
693.75
711.00
98,284
+6.25(+0.89%)
Jun 13, 2006
729.50
743.00
701.50
704.75
107,696
-26.50(-3.62%)
Jun 12, 2006
752.25
753.00
727.75
731.25
72,552
-21.00(-2.79%)
Jun 09, 2006
748.25
762.50
739.50
752.25
70,356
+12.00(+1.62%)
Jun 08, 2006
736.25
743.50
711.75
740.25
89,420
+4.00(+0.54%)
Jun 07, 2006
746.00
759.00
730.75
736.25
93,560
-7.50(-1.01%)
Jun 06, 2006
766.75
767.00
726.25
743.75
168,892
-24.00(-3.13%)
Jun 05, 2006
763.25
792.75
756.50
767.75
117,324
-41.25(-5.10%)
Jun 02, 2006
832.00
837.50
800.75
809.00
85,304
-22.75(-2.74%)
Jun 01, 2006
813.00
835.75
799.75
831.75
130,780
+36.00(+4.52%)
May 31, 2006
799.00
800.75
781.75
795.75
75,428
-3.25(-0.41%)
May 30, 2006
817.50
817.50
794.00
799.00
55,076
-23.25(-2.83%)
May 26, 2006
822.00
828.75
815.75
822.25
49,320
+2.00(+0.24%)
May 25, 2006
815.00
822.50
800.00
820.25
54,016
+8.75(+1.08%)
May 24, 2006
807.75
825.00
785.25
811.50
90,016
+6.25(+0.78%)
May 23, 2006
807.50
829.50
805.00
805.25
90,564
+11.25(+1.42%)
May 22, 2006
802.00
805.75
782.25
794.00
75,536
-14.25(-1.76%)
May 19, 2006
806.25
818.75
792.50
808.25
53,576
-1.00(-0.12%)
May 18, 2006
807.25
835.00
805.00
809.25
65,512
+8.50(+1.06%)
May 17, 2006
822.00
827.00
800.00
800.75
62,712
-27.25(-3.29%)
May 16, 2006
830.00
842.75
820.75
828.00
57,776
-1.75(-0.21%)
May 15, 2006
858.50
858.50
815.00
829.75
60,792
-12.00(-1.43%)
May 12, 2006
845.00
845.25
830.00
841.75
61,132
-9.50(-1.12%)
May 11, 2006
879.75
879.75
851.25
851.25
42,324
-28.50(-3.24%)
May 10, 2006
871.75
894.50
871.75
879.75
55,360
+3.00(+0.34%)
May 09, 2006
896.25
898.50
873.75
876.75
47,148
-20.25(-2.26%)
May 08, 2006
901.00
921.25
895.00
897.00
42,500
-22.00(-2.39%)
May 05, 2006
902.50
927.25
884.00
919.00
90,000
+35.75(+4.05%)
May 04, 2006
898.75
908.75
880.50
883.25
41,900
-15.50(-1.72%)
May 03, 2006
899.75
918.25
892.50
898.75
61,404
-11.00(-1.21%)
May 02, 2006
916.75
936.25
885.00
909.75
165,840
-59.75(-6.16%)
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.