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
)
153.69
+5.92 (+4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2005
1260
1286
1246
1269
44,556
+15.75(+1.26%)
Apr 28, 2005
1291
1302
1245
1254
68,288
-37.25(-2.89%)
Apr 27, 2005
1273
1302
1262
1291
42,492
+18.25(+1.43%)
Apr 26, 2005
1246
1329
1240
1272
83,656
+22.00(+1.76%)
Apr 25, 2005
1205
1262
1205
1250
37,368
+45.75(+3.80%)
Apr 22, 2005
1229
1231
1200
1205
30,548
-24.00(-1.95%)
Apr 21, 2005
1202
1236
1198
1229
34,960
+34.75(+2.91%)
Apr 20, 2005
1234
1238
1185
1194
61,140
-40.00(-3.24%)
Apr 19, 2005
1222
1248
1206
1234
52,872
+8.50(+0.69%)
Apr 18, 2005
1206
1230
1200
1226
44,492
+25.50(+2.12%)
Apr 15, 2005
1252
1252
1196
1200
82,200
-35.00(-2.83%)
Apr 14, 2005
1282
1284
1224
1235
74,868
-46.25(-3.61%)
Apr 13, 2005
1313
1313
1269
1281
41,388
-26.00(-1.99%)
Apr 12, 2005
1270
1318
1246
1307
74,616
+23.50(+1.83%)
Apr 11, 2005
1288
1296
1265
1284
23,980
+1.25(+0.10%)
Apr 08, 2005
1305
1308
1281
1282
28,516
-14.75(-1.14%)
Apr 07, 2005
1278
1309
1274
1297
33,492
+26.75(+2.11%)
Apr 06, 2005
1297
1298
1267
1270
45,360
-21.75(-1.68%)
Apr 05, 2005
1297
1306
1274
1292
53,664
-0.50(-0.04%)
Apr 04, 2005
1289
1306
1265
1293
31,888
+3.50(+0.27%)
Apr 01, 2005
1294
1320
1265
1289
58,052
+14.25(+1.12%)
Mar 31, 2005
1275
1294
1268
1275
32,592
+17.25(+1.37%)
Mar 30, 2005
1261
1277
1239
1258
41,796
-3.25(-0.26%)
Mar 29, 2005
1286
1299
1256
1261
43,196
-23.00(-1.79%)
Mar 28, 2005
1302
1318
1272
1284
32,888
-16.75(-1.29%)
Mar 24, 2005
1290
1329
1290
1301
33,172
+16.50(+1.28%)
Mar 23, 2005
1297
1297
1268
1284
38,312
-15.25(-1.17%)
Mar 22, 2005
1338
1346
1295
1300
61,528
+13.75(+1.07%)
Mar 21, 2005
1255
1300
1250
1286
42,428
+5.25(+0.41%)
Mar 18, 2005
1288
1311
1275
1280
58,148
-0.25(-0.02%)
Mar 17, 2005
1311
1318
1268
1281
49,864
-29.00(-2.21%)
Mar 16, 2005
1325
1334
1298
1310
39,780
+3.50(+0.27%)
Mar 15, 2005
1320
1348
1295
1306
65,032
+4.75(+0.36%)
Mar 14, 2005
1332
1337
1280
1302
67,320
-29.00(-2.18%)
Mar 11, 2005
1326
1350
1306
1330
76,076
-2.00(-0.15%)
Mar 10, 2005
1366
1384
1315
1332
70,940
-27.75(-2.04%)
Mar 09, 2005
1375
1394
1346
1360
77,060
-52.50(-3.72%)
Mar 08, 2005
1450
1451
1412
1413
68,300
-64.75(-4.38%)
Mar 07, 2005
1485
1489
1455
1478
38,352
+5.75(+0.39%)
Mar 04, 2005
1437
1480
1430
1472
80,432
+57.50(+4.07%)
Mar 03, 2005
1418
1450
1386
1414
107,152
+27.50(+1.98%)
Mar 02, 2005
1386
1408
1378
1387
50,640
-15.50(-1.11%)
Mar 01, 2005
1376
1411
1376
1402
42,808
+27.25(+1.98%)
Feb 28, 2005
1425
1428
1350
1375
55,596
-44.50(-3.13%)
Feb 25, 2005
1350
1421
1345
1420
68,832
+72.50(+5.38%)
Feb 24, 2005
1281
1350
1276
1347
51,688
+68.75(+5.38%)
Feb 23, 2005
1270
1296
1245
1278
62,772
+30.75(+2.46%)
Feb 22, 2005
1309
1313
1243
1248
46,584
-61.50(-4.70%)
Feb 18, 2005
1318
1318
1290
1309
39,728
-9.25(-0.70%)
Feb 17, 2005
1316
1336
1298
1318
55,376
+2.25(+0.17%)
Feb 16, 2005
1308
1316
1270
1316
91,692
+36.50(+2.85%)
Feb 15, 2005
1322
1326
1261
1280
100,564
-46.75(-3.52%)
Feb 14, 2005
1340
1349
1316
1326
37,756
-13.75(-1.03%)
Feb 11, 2005
1319
1356
1310
1340
99,792
-72.50(-5.13%)
Feb 10, 2005
1406
1419
1382
1412
42,804
+7.00(+0.50%)
Feb 09, 2005
1450
1458
1401
1406
38,536
-44.50(-3.07%)
Feb 08, 2005
1433
1452
1412
1450
42,008
+32.25(+2.27%)
Feb 07, 2005
1406
1432
1400
1418
27,200
+5.25(+0.37%)
Feb 04, 2005
1349
1416
1348
1412
45,496
+77.00(+5.77%)
Feb 03, 2005
1340
1375
1325
1336
50,948
-10.25(-0.76%)
Feb 02, 2005
1342
1350
1322
1346
31,860
+4.25(+0.32%)
Feb 01, 2005
1311
1352
1309
1342
33,244
+35.50(+2.72%)
Jan 31, 2005
1280
1311
1246
1306
49,888
+26.00(+2.03%)
Jan 28, 2005
1252
1290
1248
1280
33,772
+34.50(+2.77%)
Jan 27, 2005
1265
1268
1241
1246
38,008
-33.00(-2.58%)
Jan 26, 2005
1242
1281
1238
1278
30,492
+36.00(+2.90%)
Jan 25, 2005
1236
1253
1224
1242
28,292
+8.00(+0.65%)
Jan 24, 2005
1250
1266
1231
1234
36,448
-15.50(-1.24%)
Jan 21, 2005
1269
1274
1248
1250
33,624
-6.75(-0.54%)
Jan 20, 2005
1290
1301
1256
1257
46,864
-48.50(-3.72%)
Jan 19, 2005
1303
1322
1290
1305
52,412
+13.25(+1.03%)
Jan 18, 2005
1288
1304
1268
1292
37,768
+3.50(+0.27%)
Jan 14, 2005
1260
1300
1234
1288
51,480
+35.00(+2.79%)
Jan 13, 2005
1215
1278
1212
1254
59,600
+51.00(+4.24%)
Jan 12, 2005
1200
1208
1178
1202
43,124
-8.00(-0.66%)
Jan 11, 2005
1219
1230
1196
1210
35,340
-8.50(-0.70%)
Jan 10, 2005
1172
1236
1170
1219
58,800
+66.75(+5.79%)
Jan 07, 2005
1158
1175
1150
1152
36,340
-9.00(-0.78%)
Jan 06, 2005
1143
1169
1143
1161
39,300
+23.50(+2.07%)
Jan 05, 2005
1160
1183
1136
1138
57,960
-9.00(-0.78%)
Jan 04, 2005
1212
1218
1124
1147
75,348
-64.50(-5.33%)
Jan 03, 2005
1238
1240
1211
1211
28,464
-26.75(-2.16%)
Dec 31, 2004
1235
1256
1234
1238
18,152
+3.00(+0.24%)
Dec 30, 2004
1216
1235
1210
1235
11,908
+17.00(+1.40%)
Dec 29, 2004
1209
1240
1202
1218
19,200
-3.50(-0.29%)
Dec 28, 2004
1194
1224
1185
1222
27,800
+39.50(+3.34%)
Dec 27, 2004
1208
1216
1170
1182
26,348
-25.75(-2.13%)
Dec 23, 2004
1220
1228
1194
1208
30,764
-18.50(-1.51%)
Dec 22, 2004
1198
1235
1197
1226
28,872
+27.50(+2.29%)
Dec 21, 2004
1205
1209
1193
1199
25,852
+5.75(+0.48%)
Dec 20, 2004
1196
1215
1190
1193
30,336
-2.00(-0.17%)
Dec 17, 2004
1201
1206
1169
1195
37,040
-1.00(-0.08%)
Dec 16, 2004
1205
1205
1168
1196
54,924
-19.00(-1.56%)
Dec 15, 2004
1186
1222
1186
1215
59,088
+41.25(+3.51%)
Dec 14, 2004
1157
1178
1150
1174
40,488
+17.00(+1.47%)
Dec 13, 2004
1159
1171
1150
1157
43,380
-2.00(-0.17%)
Dec 10, 2004
1081
1180
1076
1159
131,280
+106.25(+10.10%)
Dec 09, 2004
1012
1056
1001
1052
63,852
+55.50(+5.57%)
Dec 08, 2004
1040
1044
995.25
997.00
58,624
-34.50(-3.34%)
Dec 07, 2004
1045
1046
1024
1032
26,448
-8.25(-0.79%)
Dec 06, 2004
1030
1050
1029
1040
26,404
+9.75(+0.95%)
Dec 03, 2004
1009
1040
998.75
1030
47,372
+20.00(+1.98%)
Dec 02, 2004
1031
1038
1004
1010
33,264
-28.25(-2.72%)
Dec 01, 2004
1025
1040
1022
1038
21,476
+31.50(+3.13%)
Nov 30, 2004
1008
1022
998.50
1007
25,088
-1.25(-0.12%)
Nov 29, 2004
1049
1049
1002
1008
34,932
-40.50(-3.86%)
Nov 26, 2004
1049
1060
1034
1048
8,260
-0.25(-0.02%)
Nov 24, 2004
1021
1053
1021
1049
23,468
+20.50(+1.99%)
Nov 23, 2004
1025
1040
1003
1028
26,080
+3.25(+0.32%)
Nov 22, 2004
1021
1026
1008
1025
20,364
+12.50(+1.23%)
Nov 19, 2004
1049
1049
1002
1012
27,924
-32.50(-3.11%)
Nov 18, 2004
1045
1056
1035
1045
20,840
+6.50(+0.63%)
Nov 17, 2004
1028
1047
1019
1038
26,704
+27.00(+2.67%)
Nov 16, 2004
1030
1031
1009
1012
21,404
-26.75(-2.58%)
Nov 15, 2004
1023
1052
1010
1038
44,856
+18.00(+1.76%)
Nov 12, 2004
993.75
1027
990.00
1020
48,080
+29.00(+2.93%)
Nov 11, 2004
992.50
1002
982.25
991.25
20,412
-2.50(-0.25%)
Nov 10, 2004
1000
1004
984.25
993.75
28,484
-4.75(-0.48%)
Nov 09, 2004
979.00
1019
979.00
998.50
45,700
+19.75(+2.02%)
Nov 08, 2004
960.25
981.00
955.75
978.75
21,188
+18.75(+1.95%)
Nov 05, 2004
975.00
981.75
950.00
960.00
37,256
-15.25(-1.56%)
Nov 04, 2004
937.50
977.75
931.50
975.25
38,220
+8.00(+0.83%)
Nov 03, 2004
966.75
978.00
932.50
967.25
36,644
+0.50(+0.05%)
Nov 02, 2004
950.25
976.50
943.75
966.75
26,780
+16.75(+1.76%)
Nov 01, 2004
938.75
954.50
937.50
950.00
15,944
+11.50(+1.23%)
Oct 29, 2004
946.25
952.25
925.50
938.50
14,704
-7.75(-0.82%)
Oct 28, 2004
943.00
957.50
936.25
946.25
25,656
+3.25(+0.34%)
Oct 27, 2004
943.50
949.50
912.25
943.00
32,200
-0.50(-0.05%)
Oct 26, 2004
908.50
946.00
899.75
943.50
51,548
+45.25(+5.04%)
Oct 25, 2004
858.25
907.00
858.25
898.25
35,096
+34.00(+3.93%)
Oct 22, 2004
863.00
873.50
855.00
864.25
18,424
-3.00(-0.35%)
Oct 21, 2004
865.75
872.75
849.50
867.25
35,376
+12.50(+1.46%)
Oct 20, 2004
857.50
866.25
844.50
854.75
30,844
-12.25(-1.41%)
Oct 19, 2004
878.50
892.50
863.25
867.00
19,240
-11.50(-1.31%)
Oct 18, 2004
875.75
879.75
854.50
878.50
36,720
-10.25(-1.15%)
Oct 15, 2004
891.00
900.50
882.50
888.75
19,336
-2.00(-0.22%)
Oct 14, 2004
890.25
902.00
881.75
890.75
12,040
+0.50(+0.06%)
Oct 13, 2004
902.50
916.00
884.25
890.25
36,444
-31.00(-3.36%)
Oct 12, 2004
902.50
921.75
895.50
921.25
31,164
+17.00(+1.88%)
Oct 11, 2004
921.25
926.25
901.50
904.25
19,128
-11.00(-1.20%)
Oct 08, 2004
918.75
922.75
903.75
915.25
31,440
+12.00(+1.33%)
Oct 07, 2004
943.75
943.75
900.25
903.25
44,328
-44.00(-4.65%)
Oct 06, 2004
941.50
966.00
929.75
947.25
32,888
+5.75(+0.61%)
Oct 05, 2004
921.25
955.75
909.25
941.50
66,752
-5.25(-0.55%)
Oct 04, 2004
1017
1022
944.00
946.75
63,436
-68.50(-6.75%)
Oct 01, 2004
1004
1015
985.50
1015
26,608
+12.75(+1.27%)
Sep 30, 2004
989.50
1008
981.75
1002
34,776
+9.25(+0.93%)
Sep 29, 2004
1010
1020
991.50
993.25
33,316
-21.50(-2.12%)
Sep 28, 2004
1025
1032
1007
1015
19,068
-19.00(-1.84%)
Sep 27, 2004
1008
1046
991.75
1034
27,144
+20.00(+1.97%)
Sep 24, 2004
1028
1028
1003
1014
19,276
-13.75(-1.34%)
Sep 23, 2004
1037
1039
1016
1028
22,192
-9.00(-0.87%)
Sep 22, 2004
1035
1054
1029
1036
27,852
-3.50(-0.34%)
Sep 21, 2004
998.75
1044
991.00
1040
51,592
+55.50(+5.64%)
Sep 20, 2004
1013
1013
983.00
984.50
36,776
-28.75(-2.84%)
Sep 17, 2004
1022
1022
1009
1013
27,292
+5.75(+0.57%)
Sep 16, 2004
992.00
1012
990.50
1008
21,708
+20.50(+2.08%)
Sep 15, 2004
990.75
999.50
983.00
987.00
21,748
-3.75(-0.38%)
Sep 14, 2004
978.00
999.00
965.50
990.75
27,304
+13.00(+1.33%)
Sep 13, 2004
966.25
981.50
966.25
977.75
23,852
+14.00(+1.45%)
Sep 10, 2004
984.50
986.00
961.50
963.75
30,172
-20.75(-2.11%)
Sep 09, 2004
962.75
985.50
962.75
984.50
37,048
+32.25(+3.39%)
Sep 08, 2004
962.50
973.00
952.25
952.25
41,244
-10.25(-1.06%)
Sep 07, 2004
928.75
965.00
913.00
962.50
96,228
+81.75(+9.28%)
Sep 03, 2004
873.75
884.75
866.75
880.75
13,240
+4.50(+0.51%)
Sep 02, 2004
871.00
882.75
867.25
876.25
15,184
+1.75(+0.20%)
Sep 01, 2004
856.25
880.00
856.25
874.50
17,256
+14.00(+1.63%)
Aug 31, 2004
841.25
864.00
841.25
860.50
22,272
+20.00(+2.38%)
Aug 30, 2004
847.50
855.50
839.50
840.50
18,760
-8.25(-0.97%)
Aug 27, 2004
847.50
851.25
839.75
848.75
18,124
-0.25(-0.03%)
Aug 26, 2004
843.75
853.25
837.25
849.00
17,820
+8.50(+1.01%)
Aug 25, 2004
860.00
860.50
831.00
840.50
39,384
-11.50(-1.35%)
Aug 24, 2004
850.75
860.00
840.25
852.00
26,308
+1.25(+0.15%)
Aug 23, 2004
843.75
858.50
837.50
850.75
17,976
+7.00(+0.83%)
Aug 20, 2004
827.75
843.75
825.75
843.75
12,620
+16.00(+1.93%)
Aug 19, 2004
840.00
843.25
825.00
827.75
13,516
-14.50(-1.72%)
Aug 18, 2004
829.25
848.25
824.50
842.25
22,700
+11.00(+1.32%)
Aug 17, 2004
821.25
848.00
821.25
831.25
39,020
+26.75(+3.33%)
Aug 16, 2004
781.50
805.25
781.50
804.50
19,680
+20.75(+2.65%)
Aug 13, 2004
780.00
792.50
776.50
783.75
14,304
+3.75(+0.48%)
Aug 12, 2004
792.50
796.00
774.75
780.00
23,132
-16.50(-2.07%)
Aug 11, 2004
802.50
806.50
788.50
796.50
19,512
-14.50(-1.79%)
Aug 10, 2004
800.00
813.00
797.75
811.00
27,364
+16.00(+2.01%)
Aug 09, 2004
800.75
812.50
787.50
795.00
30,480
-5.00(-0.62%)
Aug 06, 2004
807.25
815.00
791.75
800.00
28,624
+10.50(+1.33%)
Aug 05, 2004
811.25
827.50
787.25
789.50
35,696
+2.25(+0.29%)
Aug 04, 2004
775.00
797.25
770.50
787.25
25,268
+5.25(+0.67%)
Aug 03, 2004
790.00
790.50
777.75
782.00
24,456
-12.50(-1.57%)
Aug 02, 2004
777.25
795.75
775.00
794.50
25,792
+18.75(+2.42%)
Jul 30, 2004
774.50
780.50
766.25
775.75
15,648
+0.50(+0.06%)
Jul 29, 2004
763.75
777.50
748.00
775.25
23,936
+17.75(+2.34%)
Jul 28, 2004
745.25
762.50
739.25
757.50
24,024
+12.50(+1.68%)
Jul 27, 2004
743.75
755.75
725.25
745.00
29,968
+5.25(+0.71%)
Jul 26, 2004
743.00
749.75
730.00
739.75
29,564
-3.25(-0.44%)
Jul 23, 2004
748.00
759.75
740.00
743.00
22,356
-5.00(-0.67%)
Jul 22, 2004
736.75
753.00
733.75
748.00
26,380
+14.75(+2.01%)
Jul 21, 2004
751.50
762.50
733.25
733.25
24,652
-18.25(-2.43%)
Jul 20, 2004
763.25
763.25
725.50
751.50
41,092
-11.50(-1.51%)
Jul 19, 2004
772.75
776.25
757.50
763.00
29,128
-9.75(-1.26%)
Jul 16, 2004
771.50
783.00
767.50
772.75
18,952
+11.50(+1.51%)
Jul 15, 2004
769.00
774.50
761.25
761.25
18,896
-5.00(-0.65%)
Jul 14, 2004
776.50
790.00
762.50
766.25
27,720
-17.25(-2.20%)
Jul 13, 2004
771.25
790.00
764.00
783.50
27,776
+18.00(+2.35%)
Jul 12, 2004
765.25
770.75
753.00
765.50
21,400
+0.25(+0.03%)
Jul 09, 2004
780.00
780.00
758.75
765.25
33,568
-0.25(-0.03%)
Jul 08, 2004
817.50
817.75
765.00
765.50
80,544
-63.75(-7.69%)
Jul 07, 2004
837.50
866.25
827.25
829.25
29,212
-6.75(-0.81%)
Jul 06, 2004
873.50
876.25
829.25
836.00
36,672
-39.25(-4.48%)
Jul 02, 2004
875.25
889.75
871.75
875.25
20,340
+16.25(+1.89%)
Jul 01, 2004
870.00
875.00
852.50
859.00
22,452
-8.75(-1.01%)
Jun 30, 2004
850.75
870.00
845.00
867.75
39,880
+16.00(+1.88%)
Jun 29, 2004
850.00
866.25
840.00
851.75
28,212
-7.00(-0.82%)
Jun 28, 2004
891.50
897.50
857.50
858.75
27,968
-32.50(-3.65%)
Jun 25, 2004
898.75
908.25
880.00
891.25
26,816
-3.75(-0.42%)
Jun 24, 2004
870.25
931.25
870.25
895.00
66,856
+27.00(+3.11%)
Jun 23, 2004
843.75
871.75
843.75
868.00
35,140
+22.75(+2.69%)
Jun 22, 2004
842.50
851.25
834.00
845.25
18,672
+5.50(+0.65%)
Jun 21, 2004
845.50
856.00
836.00
839.75
20,608
-6.25(-0.74%)
Jun 18, 2004
840.75
858.00
840.00
846.00
26,856
-0.75(-0.09%)
Jun 17, 2004
847.50
865.00
832.25
846.75
48,420
+7.25(+0.86%)
Jun 16, 2004
855.75
879.50
832.25
839.50
45,432
-11.75(-1.38%)
Jun 15, 2004
856.00
863.00
845.75
851.25
27,652
+16.00(+1.92%)
Jun 14, 2004
853.75
865.25
835.25
835.25
43,156
-30.00(-3.47%)
Jun 10, 2004
870.00
880.25
856.25
865.25
28,436
-5.00(-0.57%)
Jun 09, 2004
887.50
894.00
866.25
870.25
55,232
-21.50(-2.41%)
Jun 08, 2004
897.50
898.75
874.50
891.75
53,536
-25.50(-2.78%)
Jun 07, 2004
881.50
919.75
871.75
917.25
29,760
+42.25(+4.83%)
Jun 04, 2004
885.00
885.00
859.00
875.00
27,772
+2.00(+0.23%)
Jun 03, 2004
886.00
894.25
868.50
873.00
40,276
-19.25(-2.16%)
Jun 02, 2004
880.00
894.25
872.50
892.25
36,772
+15.50(+1.77%)
Jun 01, 2004
882.50
903.25
861.75
876.75
44,196
-5.75(-0.65%)
May 28, 2004
885.00
890.50
875.25
882.50
17,132
+1.50(+0.17%)
May 27, 2004
876.25
895.00
871.50
881.00
39,996
+6.25(+0.71%)
May 26, 2004
901.25
915.00
871.25
874.75
75,968
-30.25(-3.34%)
May 25, 2004
844.00
907.00
835.25
905.00
62,844
+55.00(+6.47%)
May 24, 2004
836.25
853.50
822.75
850.00
30,740
+29.50(+3.60%)
May 21, 2004
805.50
831.25
803.75
820.50
34,016
+15.00(+1.86%)
May 20, 2004
812.50
814.25
792.00
805.50
33,480
-2.50(-0.31%)
May 19, 2004
837.50
837.50
805.00
808.00
44,600
-15.50(-1.88%)
May 18, 2004
815.00
823.75
800.75
823.50
24,236
+8.75(+1.07%)
May 17, 2004
827.50
831.75
809.25
814.75
28,464
-12.75(-1.54%)
May 14, 2004
835.00
839.50
817.50
827.50
34,712
+13.00(+1.60%)
May 13, 2004
803.25
825.00
788.75
814.50
36,768
+11.25(+1.40%)
May 12, 2004
801.50
805.50
769.25
803.25
52,864
-2.75(-0.34%)
May 11, 2004
805.00
815.50
790.50
806.00
35,540
+7.25(+0.91%)
May 10, 2004
797.50
815.25
782.75
798.75
54,040
-4.75(-0.59%)
May 07, 2004
855.00
863.75
802.50
803.50
82,108
-82.50(-9.31%)
May 06, 2004
903.75
915.75
882.25
886.00
36,072
-35.00(-3.80%)
May 05, 2004
904.50
925.00
900.00
921.00
27,492
+24.00(+2.68%)
May 04, 2004
905.00
915.00
888.00
897.00
33,480
-9.00(-0.99%)
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.