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
)
153.62
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, 2008
309.75
309.75
293.00
295.50
135,604
-9.25(-3.04%)
Apr 29, 2008
306.00
308.50
294.75
304.75
60,440
+3.75(+1.25%)
Apr 28, 2008
297.50
310.75
290.00
301.00
83,142
+4.75(+1.60%)
Apr 25, 2008
287.00
305.00
280.00
296.25
91,734
+7.25(+2.51%)
Apr 24, 2008
281.00
295.00
271.25
289.00
117,456
+7.75(+2.76%)
Apr 23, 2008
292.00
293.50
276.00
281.25
77,627
-8.00(-2.77%)
Apr 22, 2008
292.25
292.25
280.00
289.25
97,787
-1.25(-0.43%)
Apr 21, 2008
294.50
295.25
277.25
290.50
84,071
-4.75(-1.61%)
Apr 18, 2008
309.75
309.75
292.25
295.25
95,779
-1.00(-0.34%)
Apr 17, 2008
290.00
298.75
283.25
296.25
64,709
-0.25(-0.08%)
Apr 16, 2008
284.00
296.50
278.75
296.50
118,118
+21.25(+7.72%)
Apr 15, 2008
273.50
282.25
262.50
275.25
81,565
+12.25(+4.66%)
Apr 14, 2008
276.75
279.75
262.75
263.00
69,489
-14.25(-5.14%)
Apr 11, 2008
277.25
287.50
270.25
277.25
83,822
-6.25(-2.20%)
Apr 10, 2008
274.25
288.25
271.00
283.50
177,005
+9.50(+3.47%)
Apr 09, 2008
300.25
304.00
271.00
274.00
152,256
-25.00(-8.36%)
Apr 08, 2008
308.25
308.25
291.25
299.00
86,740
-6.50(-2.13%)
Apr 07, 2008
316.50
325.50
303.00
305.50
110,961
-2.75(-0.89%)
Apr 04, 2008
306.00
319.25
298.00
308.25
154,467
-2.00(-0.64%)
Apr 03, 2008
300.50
313.50
287.75
310.25
147,523
+16.00(+5.44%)
Apr 02, 2008
302.50
312.50
289.75
294.25
184,328
-6.75(-2.24%)
Apr 01, 2008
281.00
301.25
268.75
301.00
154,303
+36.00(+13.58%)
Mar 31, 2008
244.25
271.75
244.25
265.00
107,111
+15.25(+6.11%)
Mar 28, 2008
280.75
281.25
246.00
249.75
166,102
-32.75(-11.59%)
Mar 27, 2008
281.75
296.50
274.00
282.50
125,696
+6.25(+2.26%)
Mar 26, 2008
300.25
308.00
272.75
276.25
157,624
-28.50(-9.35%)
Mar 25, 2008
301.25
319.75
301.25
304.75
180,593
-1.00(-0.33%)
Mar 24, 2008
295.00
337.50
288.00
305.75
357,622
+19.75(+6.91%)
Mar 21, 2008
249.50
299.00
245.00
286.00
453,958
+0.00(+0.00%)
Mar 20, 2008
249.50
299.00
245.00
286.00
453,898
+41.25(+16.85%)
Mar 19, 2008
262.25
268.50
243.75
244.75
168,412
-9.50(-3.74%)
Mar 18, 2008
237.50
262.50
231.25
254.25
259,113
+39.50(+18.39%)
Mar 17, 2008
218.50
229.25
205.50
214.75
155,007
-14.50(-6.32%)
Mar 14, 2008
260.00
262.50
225.75
229.25
208,993
-22.50(-8.94%)
Mar 13, 2008
222.75
254.50
212.50
251.75
201,667
+25.75(+11.39%)
Mar 12, 2008
247.50
249.75
225.25
226.00
135,046
-24.00(-9.60%)
Mar 11, 2008
229.50
255.00
222.00
250.00
209,576
+35.25(+16.41%)
Mar 10, 2008
213.50
227.68
207.50
214.75
163,582
+2.25(+1.06%)
Mar 07, 2008
198.75
223.75
190.25
212.50
140,130
+10.25(+5.07%)
Mar 06, 2008
225.25
226.25
200.25
202.25
117,528
-24.75(-10.90%)
Mar 05, 2008
233.25
242.00
219.50
227.00
97,056
-0.75(-0.33%)
Mar 04, 2008
208.25
232.50
202.50
227.75
137,878
+17.00(+8.07%)
Mar 03, 2008
227.25
227.25
203.00
210.75
134,472
-17.00(-7.46%)
Feb 29, 2008
241.50
244.75
227.75
227.75
85,385
-20.75(-8.35%)
Feb 28, 2008
268.75
270.75
244.50
248.50
101,970
-22.25(-8.22%)
Feb 27, 2008
265.50
292.75
258.00
270.75
185,155
+0.25(+0.09%)
Feb 26, 2008
247.25
278.75
244.00
270.50
162,991
+23.00(+9.29%)
Feb 25, 2008
235.50
254.00
228.75
247.50
125,729
+12.25(+5.21%)
Feb 22, 2008
224.50
235.50
212.50
235.25
81,805
+17.50(+8.04%)
Feb 21, 2008
228.50
235.75
215.00
217.75
131,984
+1.50(+0.69%)
Feb 20, 2008
208.75
222.75
199.25
216.25
98,799
+2.00(+0.93%)
Feb 19, 2008
212.25
217.00
209.50
214.25
90,379
+5.75(+2.76%)
Feb 18, 2008
219.50
227.75
204.50
208.50
0
+0.00(+0.00%)
Feb 15, 2008
219.50
227.75
204.50
208.50
104,968
-15.75(-7.02%)
Feb 14, 2008
238.00
239.75
218.00
224.25
97,972
-9.00(-3.86%)
Feb 13, 2008
232.50
237.25
218.25
233.25
110,033
+7.50(+3.32%)
Feb 12, 2008
232.50
245.50
221.25
225.75
99,079
-4.50(-1.95%)
Feb 11, 2008
220.25
236.75
215.50
230.25
121,312
+7.75(+3.48%)
Feb 08, 2008
221.75
241.25
213.75
222.50
98,498
-2.50(-1.11%)
Feb 07, 2008
238.00
251.75
221.00
225.00
178,298
-21.50(-8.72%)
Feb 06, 2008
263.75
274.25
238.00
246.50
129,583
-14.75(-5.65%)
Feb 05, 2008
263.00
287.50
258.25
261.25
199,196
+1.50(+0.58%)
Feb 04, 2008
304.75
304.75
253.50
259.75
200,658
-42.50(-14.06%)
Feb 01, 2008
254.50
312.25
240.50
302.25
252,554
+52.50(+21.02%)
Jan 31, 2008
205.50
256.00
201.25
249.75
282,484
+31.00(+14.17%)
Jan 30, 2008
226.00
243.75
218.75
218.75
232,724
-11.00(-4.79%)
Jan 29, 2008
225.00
230.75
205.25
229.75
212,361
+15.25(+7.11%)
Jan 28, 2008
182.00
215.00
168.75
214.50
196,048
+32.25(+17.70%)
Jan 25, 2008
190.50
200.75
179.50
182.25
145,374
-0.50(-0.27%)
Jan 24, 2008
204.50
213.25
177.00
182.75
293,593
-19.75(-9.75%)
Jan 23, 2008
158.75
206.50
152.00
202.50
339,390
+39.00(+23.85%)
Jan 22, 2008
145.25
168.75
137.50
163.50
167,053
+12.50(+8.28%)
Jan 21, 2008
164.00
171.00
150.50
151.00
0
+0.00(+0.00%)
Jan 18, 2008
164.00
171.00
150.50
151.00
160,518
-12.75(-7.79%)
Jan 17, 2008
163.50
173.75
150.25
163.75
197,110
-2.00(-1.21%)
Jan 16, 2008
147.25
178.00
145.75
165.75
220,654
+17.50(+11.80%)
Jan 15, 2008
147.25
151.50
139.00
148.25
104,983
-1.50(-1.00%)
Jan 14, 2008
152.75
152.75
138.00
149.75
83,319
+2.25(+1.53%)
Jan 11, 2008
146.00
149.25
135.00
147.50
129,051
+5.00(+3.51%)
Jan 10, 2008
118.75
150.00
117.25
142.50
199,633
+22.50(+18.75%)
Jan 09, 2008
126.75
129.25
106.25
120.00
173,561
-7.25(-5.70%)
Jan 08, 2008
141.75
148.00
126.50
127.25
125,145
-13.75(-9.75%)
Jan 07, 2008
146.75
147.50
135.25
141.00
155,850
-5.50(-3.75%)
Jan 04, 2008
159.25
159.25
142.50
146.50
160,129
-14.75(-9.15%)
Jan 03, 2008
172.25
174.75
159.25
161.25
82,051
-10.25(-5.98%)
Jan 02, 2008
179.00
182.50
170.00
171.50
67,143
-7.75(-4.32%)
Jan 01, 2008
170.00
185.00
166.00
179.25
0
+0.00(+0.00%)
Dec 31, 2007
170.00
185.00
166.00
179.25
129,538
+9.00(+5.29%)
Dec 28, 2007
172.25
177.25
169.00
170.25
78,630
-3.25(-1.87%)
Dec 27, 2007
170.00
174.75
170.00
173.50
79,923
-2.00(-1.14%)
Dec 26, 2007
175.25
177.50
170.25
175.50
96,049
-2.25(-1.27%)
Dec 24, 2007
178.75
181.25
176.25
177.75
66,842
+1.50(+0.85%)
Dec 21, 2007
175.00
179.50
168.75
176.25
198,596
+3.25(+1.88%)
Dec 20, 2007
187.00
187.00
165.00
173.00
180,226
-13.00(-6.99%)
Dec 19, 2007
194.25
199.75
173.00
186.00
290,241
-24.00(-11.43%)
Dec 18, 2007
200.00
212.00
194.00
210.00
85,105
+11.25(+5.66%)
Dec 17, 2007
204.25
214.00
194.25
198.75
72,924
-7.00(-3.40%)
Dec 14, 2007
209.25
220.25
205.00
205.75
54,080
-8.50(-3.97%)
Dec 13, 2007
208.25
216.50
201.25
214.25
74,335
+4.75(+2.27%)
Dec 12, 2007
223.75
243.75
202.50
209.50
126,775
-2.50(-1.18%)
Dec 11, 2007
243.25
251.50
206.50
212.00
176,271
-27.75(-11.57%)
Dec 10, 2007
237.50
243.50
227.75
239.75
119,121
+5.00(+2.13%)
Dec 07, 2007
225.25
235.50
214.12
234.75
143,002
+9.50(+4.22%)
Dec 06, 2007
191.50
228.25
187.50
225.25
258,884
+33.75(+17.62%)
Dec 05, 2007
185.50
191.75
183.00
191.50
86,612
+10.50(+5.80%)
Dec 04, 2007
184.50
188.00
179.25
181.00
50,321
-4.75(-2.56%)
Dec 03, 2007
192.50
193.50
182.75
185.75
80,697
-3.25(-1.72%)
Nov 30, 2007
188.25
201.50
185.50
189.00
159,168
+7.25(+3.99%)
Nov 29, 2007
187.25
194.24
179.75
181.75
94,701
-8.75(-4.59%)
Nov 28, 2007
178.75
191.25
178.75
190.50
162,377
+15.25(+8.70%)
Nov 27, 2007
177.50
182.00
168.75
175.25
122,717
+2.00(+1.15%)
Nov 26, 2007
181.75
186.00
173.00
173.25
148,666
-8.00(-4.41%)
Nov 23, 2007
181.00
185.00
179.75
181.25
44,606
+3.25(+1.83%)
Nov 21, 2007
187.00
190.00
174.00
178.00
155,764
-16.50(-8.48%)
Nov 20, 2007
211.25
231.25
175.00
194.50
267,440
-18.00(-8.47%)
Nov 19, 2007
229.25
231.25
210.50
212.50
89,881
-15.50(-6.80%)
Nov 16, 2007
235.00
237.50
224.25
228.00
72,036
-6.75(-2.88%)
Nov 15, 2007
240.25
246.25
231.75
234.75
53,140
-10.00(-4.09%)
Nov 14, 2007
259.00
259.00
241.75
244.75
87,164
-2.00(-0.81%)
Nov 13, 2007
232.75
249.75
232.75
246.75
104,504
+15.00(+6.47%)
Nov 12, 2007
222.00
243.50
222.00
231.75
102,220
+5.25(+2.32%)
Nov 09, 2007
220.50
235.25
218.75
226.50
111,792
-3.25(-1.41%)
Nov 08, 2007
241.50
241.50
223.75
229.75
104,074
-7.25(-3.06%)
Nov 07, 2007
243.25
250.00
235.25
237.00
76,058
-14.00(-5.58%)
Nov 06, 2007
262.00
262.00
242.50
251.00
141,508
-1.75(-0.69%)
Nov 05, 2007
255.50
264.50
250.25
252.75
80,932
-5.75(-2.22%)
Nov 02, 2007
261.25
269.50
254.00
258.50
90,904
-2.75(-1.05%)
Nov 01, 2007
271.50
278.25
256.25
261.25
125,764
-23.00(-8.09%)
Oct 31, 2007
305.00
316.75
279.25
284.25
183,678
-22.50(-7.33%)
Oct 30, 2007
281.75
306.75
277.50
306.75
121,202
+22.00(+7.73%)
Oct 29, 2007
296.75
296.75
281.25
284.75
107,920
-11.75(-3.96%)
Oct 26, 2007
300.50
311.25
288.75
296.50
216,696
+5.75(+1.98%)
Oct 25, 2007
291.00
300.00
277.75
290.75
112,156
-0.25(-0.09%)
Oct 24, 2007
276.00
291.25
265.75
291.00
91,524
+10.00(+3.56%)
Oct 23, 2007
294.50
294.50
277.25
281.00
77,544
-5.00(-1.75%)
Oct 22, 2007
253.50
289.75
253.50
286.00
139,616
+22.25(+8.44%)
Oct 19, 2007
255.00
269.25
252.50
263.75
133,152
+6.75(+2.63%)
Oct 18, 2007
256.50
264.25
252.75
257.00
105,184
-7.00(-2.65%)
Oct 17, 2007
278.00
290.50
259.75
264.00
113,264
-12.25(-4.43%)
Oct 16, 2007
289.00
289.00
274.75
276.25
89,866
-14.75(-5.07%)
Oct 15, 2007
299.25
305.75
284.50
291.00
95,253
-10.75(-3.56%)
Oct 12, 2007
317.50
318.75
299.25
301.75
55,144
-8.50(-2.74%)
Oct 11, 2007
319.75
325.00
304.25
310.25
88,448
-5.50(-1.74%)
Oct 10, 2007
300.00
321.50
297.75
315.75
114,944
+14.25(+4.73%)
Oct 09, 2007
296.25
310.00
292.25
301.50
75,868
+5.25(+1.77%)
Oct 08, 2007
311.75
317.25
295.75
296.25
48,816
-15.25(-4.90%)
Oct 05, 2007
308.75
313.00
300.75
311.50
72,592
+10.00(+3.32%)
Oct 04, 2007
325.00
326.50
301.00
301.50
82,892
-20.00(-6.22%)
Oct 03, 2007
312.50
330.75
304.75
321.50
170,200
+9.00(+2.88%)
Oct 02, 2007
294.50
316.25
290.50
312.50
161,084
+22.25(+7.67%)
Oct 01, 2007
283.25
300.00
282.75
290.25
119,236
+13.00(+4.69%)
Sep 28, 2007
271.75
277.25
270.00
277.25
86,804
+5.50(+2.02%)
Sep 27, 2007
276.50
284.25
267.50
271.75
131,796
+0.25(+0.09%)
Sep 26, 2007
274.75
280.75
269.00
271.50
113,124
+1.25(+0.46%)
Sep 25, 2007
267.75
279.75
254.50
270.25
188,428
-4.75(-1.73%)
Sep 24, 2007
310.00
312.50
272.75
275.00
187,624
-32.50(-10.57%)
Sep 21, 2007
315.50
317.75
304.25
307.50
136,556
+0.25(+0.08%)
Sep 20, 2007
321.25
335.75
302.50
307.25
181,224
-16.75(-5.17%)
Sep 19, 2007
376.25
389.75
322.75
324.00
521,212
-39.75(-10.93%)
Sep 18, 2007
287.50
384.50
281.25
363.75
451,568
+80.50(+28.42%)
Sep 17, 2007
273.75
290.00
272.50
283.25
181,804
+8.25(+3.00%)
Sep 14, 2007
248.75
280.75
244.00
275.00
214,734
+24.25(+9.67%)
Sep 13, 2007
254.75
256.00
247.75
250.75
87,268
+0.75(+0.30%)
Sep 12, 2007
256.25
263.00
250.00
250.00
80,621
-7.25(-2.82%)
Sep 11, 2007
250.75
258.25
248.25
257.25
118,404
+7.50(+3.00%)
Sep 10, 2007
265.25
268.25
248.25
249.75
112,992
-14.25(-5.40%)
Sep 07, 2007
279.00
281.25
262.50
264.00
135,684
-20.25(-7.12%)
Sep 06, 2007
298.25
300.75
280.00
284.25
72,664
-11.00(-3.73%)
Sep 05, 2007
311.75
311.75
295.00
295.25
76,760
-19.75(-6.27%)
Sep 04, 2007
298.50
319.75
291.50
315.00
98,660
+18.25(+6.15%)
Aug 31, 2007
299.50
303.50
275.25
296.75
124,688
+14.25(+5.04%)
Aug 30, 2007
269.25
285.50
266.50
282.50
92,940
+8.25(+3.01%)
Aug 29, 2007
271.00
281.25
258.75
274.25
83,884
+12.75(+4.88%)
Aug 28, 2007
277.75
279.75
260.00
261.50
90,440
-20.00(-7.10%)
Aug 27, 2007
299.50
300.00
279.25
281.50
76,797
-18.00(-6.01%)
Aug 24, 2007
295.00
301.75
292.50
299.50
53,340
+3.25(+1.10%)
Aug 23, 2007
306.00
308.75
290.00
296.25
121,120
-2.50(-0.84%)
Aug 22, 2007
312.00
315.00
294.25
298.75
77,568
+0.00(+0.00%)
Aug 21, 2007
300.00
311.25
295.00
298.75
79,116
-8.75(-2.85%)
Aug 20, 2007
321.25
323.19
295.00
307.50
73,676
-6.75(-2.15%)
Aug 17, 2007
337.25
346.25
299.00
314.25
115,871
+0.00(+0.00%)
Aug 16, 2007
300.00
337.50
275.00
314.25
213,254
-5.75(-1.80%)
Aug 15, 2007
327.00
332.75
309.25
320.00
130,530
-8.25(-2.51%)
Aug 14, 2007
349.75
355.75
324.50
328.25
91,688
-23.00(-6.55%)
Aug 13, 2007
386.25
390.00
337.75
351.25
131,128
-16.25(-4.42%)
Aug 10, 2007
392.25
422.25
367.50
367.50
239,297
-38.00(-9.37%)
Aug 09, 2007
360.50
425.00
347.50
405.50
368,027
+38.00(+10.34%)
Aug 08, 2007
312.50
386.25
309.50
367.50
326,936
+61.25(+20.00%)
Aug 07, 2007
286.25
306.50
280.25
306.25
238,908
+20.50(+7.17%)
Aug 06, 2007
305.75
310.00
275.00
285.75
265,642
-17.75(-5.85%)
Aug 03, 2007
311.00
331.50
303.50
303.50
172,812
-28.00(-8.45%)
Aug 02, 2007
302.00
331.50
301.00
331.50
233,984
+32.75(+10.96%)
Aug 01, 2007
328.75
330.00
270.75
298.75
428,822
-32.25(-9.74%)
Jul 31, 2007
340.50
346.25
328.50
331.00
155,795
-5.50(-1.63%)
Jul 30, 2007
333.00
340.00
325.00
336.50
158,932
+4.50(+1.36%)
Jul 27, 2007
334.25
344.75
325.50
332.00
195,805
-2.00(-0.60%)
Jul 26, 2007
346.50
352.75
325.50
334.00
221,680
-21.75(-6.11%)
Jul 25, 2007
364.50
376.25
345.00
355.75
190,129
-6.75(-1.86%)
Jul 24, 2007
375.00
381.25
359.00
362.50
239,889
-18.75(-4.92%)
Jul 23, 2007
410.75
412.25
380.75
381.25
146,624
-29.50(-7.18%)
Jul 20, 2007
423.75
430.25
400.00
410.75
145,496
-16.25(-3.81%)
Jul 19, 2007
433.50
443.50
423.00
427.00
90,884
-0.75(-0.18%)
Jul 18, 2007
432.25
436.25
417.75
427.75
161,935
-11.75(-2.67%)
Jul 17, 2007
447.25
455.00
438.75
439.50
101,214
-6.50(-1.46%)
Jul 16, 2007
475.00
480.00
437.50
446.00
227,153
-17.25(-3.72%)
Jul 13, 2007
415.00
473.00
415.00
463.25
412,622
+49.50(+11.96%)
Jul 12, 2007
399.75
415.75
398.25
413.75
142,684
+18.00(+4.55%)
Jul 11, 2007
392.50
398.50
383.00
395.75
100,920
+4.00(+1.02%)
Jul 10, 2007
402.50
404.00
391.00
391.75
90,364
-14.50(-3.57%)
Jul 09, 2007
406.75
412.00
402.50
406.25
99,184
-0.50(-0.12%)
Jul 06, 2007
388.00
413.00
387.50
406.75
134,192
+15.75(+4.03%)
Jul 05, 2007
396.00
398.50
388.25
391.00
85,932
+0.25(+0.06%)
Jul 03, 2007
407.75
412.50
390.75
390.75
82,040
-14.50(-3.58%)
Jul 02, 2007
412.25
417.50
400.75
405.25
100,160
-8.00(-1.94%)
Jun 29, 2007
427.50
436.00
411.25
413.25
123,824
-13.50(-3.16%)
Jun 28, 2007
428.75
437.00
425.00
426.75
111,424
-10.25(-2.35%)
Jun 27, 2007
417.00
439.00
414.50
437.00
158,824
+20.00(+4.80%)
Jun 26, 2007
442.50
439.75
416.25
417.00
205,296
-18.00(-4.14%)
Jun 25, 2007
455.00
458.50
434.00
435.00
145,256
-20.00(-4.40%)
Jun 22, 2007
468.75
468.75
453.25
455.00
140,216
-13.50(-2.88%)
Jun 21, 2007
474.25
476.00
462.50
468.50
114,921
-8.50(-1.78%)
Jun 20, 2007
492.50
496.50
476.25
477.00
130,220
-15.25(-3.10%)
Jun 19, 2007
497.50
501.25
488.25
492.25
130,500
-6.00(-1.20%)
Jun 18, 2007
510.25
511.50
495.75
498.25
77,364
-10.25(-2.02%)
Jun 15, 2007
517.25
522.00
505.25
508.50
121,300
+1.00(+0.20%)
Jun 14, 2007
498.25
510.75
496.75
507.50
118,900
+9.25(+1.86%)
Jun 13, 2007
513.25
517.00
494.00
498.25
132,728
-9.50(-1.87%)
Jun 12, 2007
525.00
525.00
507.50
507.75
121,744
-21.50(-4.06%)
Jun 11, 2007
541.50
542.50
523.75
529.25
71,736
-15.75(-2.89%)
Jun 08, 2007
531.00
547.00
525.50
545.00
99,459
+14.00(+2.64%)
Jun 07, 2007
562.50
562.50
528.00
531.00
181,314
-33.75(-5.98%)
Jun 06, 2007
577.00
577.00
560.00
564.75
104,335
-14.00(-2.42%)
Jun 05, 2007
610.00
600.00
575.50
578.75
96,008
-21.50(-3.58%)
Jun 04, 2007
601.25
612.50
589.00
600.25
93,387
-2.50(-0.41%)
Jun 01, 2007
622.25
627.25
598.00
602.75
135,307
-28.75(-4.55%)
May 31, 2007
648.75
657.25
630.50
631.50
82,200
-17.25(-2.66%)
May 30, 2007
639.50
650.00
627.00
648.75
41,480
+9.25(+1.45%)
May 29, 2007
639.75
647.50
631.25
639.50
51,756
-0.25(-0.04%)
May 25, 2007
647.75
657.50
628.50
639.75
61,632
-5.50(-0.85%)
May 24, 2007
643.75
676.00
636.25
645.25
128,034
+4.75(+0.74%)
May 23, 2007
645.00
662.25
637.75
640.50
95,435
-0.25(-0.04%)
May 22, 2007
614.75
643.75
613.00
640.75
90,036
+29.50(+4.83%)
May 21, 2007
601.25
622.50
597.25
611.25
76,048
+13.50(+2.26%)
May 18, 2007
588.50
600.00
588.50
597.75
60,864
+3.00(+0.50%)
May 17, 2007
580.50
599.75
577.25
594.75
74,449
+12.00(+2.06%)
May 16, 2007
574.50
585.25
570.75
582.75
48,148
+8.25(+1.44%)
May 15, 2007
575.00
585.75
568.75
574.50
62,605
-0.50(-0.09%)
May 14, 2007
586.25
586.50
572.25
575.00
51,660
-5.00(-0.86%)
May 11, 2007
581.25
590.50
575.00
580.00
55,916
+2.25(+0.39%)
May 10, 2007
600.25
601.00
575.50
577.75
74,652
-26.25(-4.35%)
May 09, 2007
607.75
608.50
591.00
604.00
54,064
+1.00(+0.17%)
May 08, 2007
585.00
603.00
575.00
603.00
102,120
+18.50(+3.17%)
May 07, 2007
594.00
596.50
582.75
584.50
50,379
-5.00(-0.85%)
May 04, 2007
614.25
614.25
586.50
589.50
103,007
-24.75(-4.03%)
May 03, 2007
610.50
620.75
603.50
614.25
63,866
+6.75(+1.11%)
May 02, 2007
594.75
613.50
594.75
607.50
64,934
+9.50(+1.59%)
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.