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
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:
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 (%)
May 31, 2000
5.331
5.331
5.124
5.151
42,654,612
-0.18(-3.46%)
May 30, 2000
5.127
5.347
5.127
5.336
28,761,884
+0.27(+5.40%)
May 26, 2000
4.983
5.141
4.910
5.063
26,900,032
+0.08(+1.61%)
May 25, 2000
5.084
5.226
4.929
4.983
43,869,016
-0.10(-2.00%)
May 24, 2000
5.162
5.162
4.851
5.084
60,831,004
-0.09(-1.72%)
May 23, 2000
5.261
5.355
5.143
5.173
30,806,888
-0.09(-1.68%)
May 22, 2000
5.409
5.441
5.079
5.261
43,198,236
-0.15(-2.73%)
May 19, 2000
5.644
5.647
5.344
5.409
38,528,440
-0.24(-4.18%)
May 18, 2000
5.574
5.685
5.567
5.644
38,765,256
+0.07(+1.25%)
May 17, 2000
5.808
5.808
5.497
5.574
64,751,860
-0.36(-6.09%)
May 16, 2000
5.767
6.065
5.767
5.936
53,135,116
+0.19(+3.36%)
May 15, 2000
5.639
5.765
5.462
5.743
33,056,042
+0.10(+1.85%)
May 12, 2000
5.620
5.936
5.620
5.639
36,818,244
+0.03(+0.52%)
May 11, 2000
5.411
5.631
5.307
5.610
37,800,500
+0.20(+3.67%)
May 10, 2000
5.655
5.655
5.253
5.411
43,198,236
-0.28(-4.94%)
May 09, 2000
5.805
5.805
5.628
5.692
23,308,150
-0.12(-2.12%)
May 08, 2000
5.859
5.859
5.719
5.816
19,263,638
-0.05(-0.78%)
May 05, 2000
5.663
5.949
5.604
5.861
28,278,922
+0.20(+3.50%)
May 04, 2000
5.679
5.700
5.467
5.663
33,790,984
-0.02(-0.28%)
May 03, 2000
5.845
5.845
5.529
5.679
40,230,472
-0.24(-4.03%)
May 02, 2000
5.958
6.086
5.915
5.917
29,665,978
-0.04(-0.68%)
May 01, 2000
5.786
6.067
5.679
5.958
44,743,948
+0.17(+2.96%)
Apr 28, 2000
5.910
5.944
5.751
5.786
28,889,040
-0.12(-2.09%)
Apr 27, 2000
6.006
6.006
5.799
5.910
43,911,012
-0.11(-1.91%)
Apr 26, 2000
5.971
6.169
5.925
6.024
47,044,432
+0.05(+0.90%)
Apr 25, 2000
5.727
6.000
5.727
5.971
45,379,732
+0.30(+5.29%)
Apr 24, 2000
5.923
5.923
5.580
5.671
47,527,392
-0.31(-5.15%)
Apr 20, 2000
5.821
5.998
5.797
5.979
34,942,392
+0.16(+2.72%)
Apr 19, 2000
5.960
5.976
5.765
5.821
39,439,536
-0.14(-2.34%)
Apr 18, 2000
5.733
6.043
5.690
5.960
62,226,228
+0.23(+3.97%)
Apr 17, 2000
5.274
5.733
5.274
5.733
65,346,812
+0.46(+8.74%)
Apr 14, 2000
5.655
5.818
5.184
5.272
72,963,376
-0.38(-6.78%)
Apr 13, 2000
5.786
5.942
5.642
5.655
54,173,364
-0.13(-2.27%)
Apr 12, 2000
6.250
6.317
5.711
5.786
54,482,508
-0.46(-7.41%)
Apr 11, 2000
6.311
6.427
6.038
6.250
39,754,512
-0.06(-0.98%)
Apr 10, 2000
6.574
6.574
6.253
6.311
44,981,928
-0.38(-5.61%)
Apr 07, 2000
6.349
6.686
6.285
6.686
37,904,324
+0.34(+5.31%)
Apr 06, 2000
6.129
6.367
6.129
6.349
41,072,740
+0.26(+4.32%)
Apr 05, 2000
5.920
6.351
5.872
6.086
62,428,044
+0.17(+2.80%)
Apr 04, 2000
5.682
5.992
5.529
5.920
56,938,148
+0.24(+4.20%)
Apr 03, 2000
5.682
5.850
5.583
5.682
41,740,020
+0.00(+0.00%)
Mar 31, 2000
5.604
5.893
5.572
5.682
45,448,560
+0.08(+1.38%)
Mar 30, 2000
5.786
5.786
5.577
5.604
39,128,060
-0.18(-3.15%)
Mar 29, 2000
6.030
6.033
5.738
5.786
44,827,940
-0.24(-4.04%)
Mar 28, 2000
6.266
6.292
6.000
6.030
30,916,546
-0.24(-3.76%)
Mar 27, 2000
6.156
6.381
6.156
6.266
26,971,192
+0.16(+2.68%)
Mar 24, 2000
6.311
6.413
6.003
6.102
34,222,616
-0.21(-3.31%)
Mar 23, 2000
6.266
6.408
6.113
6.311
31,429,838
+0.05(+0.73%)
Mar 22, 2000
6.081
6.292
6.075
6.266
31,125,362
+0.18(+3.04%)
Mar 21, 2000
6.159
6.159
5.949
6.081
42,828,432
-0.09(-1.47%)
Mar 20, 2000
5.958
6.292
5.928
6.172
43,101,412
+0.21(+3.60%)
Mar 17, 2000
5.700
6.135
5.700
5.958
81,122,392
+0.26(+4.51%)
Mar 16, 2000
5.658
5.700
5.315
5.700
89,512,392
+0.04(+0.76%)
Mar 15, 2000
5.990
6.038
5.564
5.658
61,835,424
-0.33(-5.55%)
Mar 14, 2000
6.279
6.429
5.990
5.990
38,341,788
-0.29(-4.61%)
Mar 13, 2000
6.298
6.403
6.075
6.279
38,092,144
-0.02(-0.30%)
Mar 10, 2000
6.510
6.665
6.258
6.298
38,544,772
-0.21(-3.25%)
Mar 09, 2000
6.060
6.592
6.060
6.510
53,447,756
+0.47(+7.81%)
Mar 08, 2000
6.129
6.180
5.987
6.038
46,828,616
-0.09(-1.48%)
Mar 07, 2000
6.279
6.478
6.086
6.129
70,447,072
-0.15(-2.39%)
Mar 06, 2000
5.942
6.517
5.864
6.279
71,093,360
+0.34(+5.68%)
Mar 03, 2000
5.746
5.995
5.746
5.942
51,832,052
+0.20(+3.46%)
Mar 02, 2000
5.727
5.786
5.668
5.743
28,688,390
+0.02(+0.28%)
Mar 01, 2000
5.765
5.904
5.666
5.727
44,495,468
-0.04(-0.65%)
Feb 29, 2000
5.524
5.925
5.473
5.765
62,947,168
+0.24(+4.36%)
Feb 28, 2000
5.341
5.540
5.248
5.524
57,922,736
+0.18(+3.42%)
Feb 25, 2000
5.550
5.550
5.339
5.341
44,636,624
-0.21(-3.77%)
Feb 24, 2000
5.591
5.591
5.443
5.550
43,996,172
-0.05(-0.96%)
Feb 23, 2000
5.486
5.615
5.373
5.604
40,470,788
+0.12(+2.15%)
Feb 22, 2000
5.529
5.540
5.360
5.486
44,634,288
-0.04(-0.78%)
Feb 18, 2000
5.486
5.588
5.467
5.529
65,393,476
+0.04(+0.78%)
Feb 17, 2000
5.508
5.508
5.298
5.486
61,613,776
-0.13(-2.29%)
Feb 16, 2000
5.382
5.658
5.382
5.615
59,032,148
+0.27(+5.01%)
Feb 15, 2000
5.272
5.414
5.226
5.347
48,228,504
+0.08(+1.42%)
Feb 14, 2000
5.202
5.325
5.165
5.272
38,296,292
+0.07(+1.34%)
Feb 11, 2000
5.400
5.400
5.138
5.202
32,567,248
-0.20(-3.67%)
Feb 10, 2000
5.315
5.422
5.277
5.400
29,529,490
+0.09(+1.61%)
Feb 09, 2000
5.323
5.443
5.242
5.315
48,241,336
-0.01(-0.15%)
Feb 08, 2000
5.465
5.465
5.250
5.323
55,084,460
-0.18(-3.35%)
Feb 07, 2000
5.058
5.529
5.023
5.508
73,403,176
+0.45(+8.90%)
Feb 04, 2000
4.902
5.127
4.902
5.058
53,797,728
+0.19(+3.96%)
Feb 03, 2000
4.758
4.993
4.758
4.865
46,318,824
+0.13(+2.66%)
Feb 02, 2000
4.562
4.830
4.562
4.739
39,916,664
+0.20(+4.49%)
Feb 01, 2000
4.640
4.688
4.457
4.535
38,265,964
-0.10(-2.25%)
Jan 31, 2000
4.661
4.707
4.452
4.640
32,436,592
-0.02(-0.46%)
Jan 28, 2000
4.650
4.795
4.597
4.661
34,443,100
+0.01(+0.23%)
Jan 27, 2000
4.661
4.884
4.586
4.650
52,783,976
-0.01(-0.23%)
Jan 26, 2000
4.768
4.768
4.586
4.661
43,227,400
-0.17(-3.44%)
Jan 25, 2000
4.843
4.854
4.623
4.827
42,369,968
-0.02(-0.34%)
Jan 24, 2000
4.848
4.916
4.787
4.843
33,269,526
-0.01(-0.11%)
Jan 21, 2000
4.977
4.993
4.841
4.848
34,236,616
-0.13(-2.58%)
Jan 20, 2000
4.972
5.052
4.838
4.977
35,874,484
+0.01(+0.10%)
Jan 19, 2000
4.867
4.988
4.773
4.972
40,599,112
+0.10(+2.15%)
Jan 18, 2000
4.822
4.993
4.755
4.867
37,651,176
+0.05(+0.94%)
Jan 14, 2000
4.833
4.926
4.758
4.822
33,383,850
-0.01(-0.22%)
Jan 13, 2000
4.816
4.854
4.704
4.833
31,008,704
+0.02(+0.34%)
Jan 12, 2000
4.653
4.848
4.551
4.816
38,639,264
+0.16(+3.51%)
Jan 11, 2000
4.760
4.790
4.613
4.653
27,695,634
-0.11(-2.25%)
Jan 10, 2000
4.599
4.790
4.599
4.760
40,407,792
+0.31(+6.92%)
Jan 07, 2000
4.331
4.543
4.331
4.452
43,186,572
+0.12(+2.84%)
Jan 06, 2000
4.621
4.621
4.329
4.329
42,288,308
-0.29(-6.37%)
Jan 05, 2000
4.653
4.736
4.468
4.623
59,349,456
-0.03(-0.64%)
Jan 04, 2000
4.950
4.950
4.621
4.653
43,048,916
-0.38(-7.56%)
Jan 03, 2000
4.875
5.092
4.854
5.034
48,662,472
+0.16(+3.24%)
Dec 31, 1999
4.940
4.945
4.875
4.875
8,068,026
-0.06(-1.30%)
Dec 30, 1999
4.886
5.055
4.886
4.940
24,171,414
+0.07(+1.43%)
Dec 29, 1999
4.787
4.966
4.787
4.870
25,608,634
+0.10(+2.08%)
Dec 28, 1999
4.661
4.838
4.661
4.771
21,005,332
+0.12(+2.59%)
Dec 27, 1999
4.827
4.862
4.637
4.650
29,144,520
-0.18(-3.66%)
Dec 23, 1999
4.621
4.838
4.621
4.827
32,428,426
+0.24(+5.31%)
Dec 22, 1999
4.634
4.634
4.522
4.584
24,543,552
-0.08(-1.66%)
Dec 21, 1999
4.545
4.669
4.460
4.661
24,844,528
+0.12(+2.57%)
Dec 20, 1999
4.511
4.645
4.420
4.545
27,580,144
+0.03(+0.74%)
Dec 17, 1999
4.570
4.648
4.505
4.511
54,523,340
-0.06(-1.28%)
Dec 16, 1999
4.334
4.575
4.318
4.570
50,644,480
+0.24(+5.44%)
Dec 15, 1999
4.430
4.430
4.246
4.334
49,955,036
-0.10(-2.18%)
Dec 14, 1999
4.530
4.530
4.393
4.430
47,470,232
-0.19(-4.04%)
Dec 13, 1999
4.672
4.693
4.505
4.617
49,763,716
-0.05(-1.17%)
Dec 10, 1999
4.736
4.773
4.637
4.672
54,138,368
-0.06(-1.36%)
Dec 09, 1999
4.707
4.835
4.629
4.736
64,429,884
+0.03(+0.63%)
Dec 08, 1999
4.599
4.734
4.599
4.707
49,619,060
+0.15(+3.27%)
Dec 07, 1999
4.487
4.709
4.428
4.557
50,525,488
+0.07(+1.57%)
Dec 06, 1999
4.500
4.621
4.361
4.487
41,267,556
-0.01(-0.30%)
Dec 03, 1999
4.382
4.594
4.382
4.500
68,600,384
+0.23(+5.26%)
Dec 02, 1999
4.200
4.345
4.200
4.275
66,296,404
+0.14(+3.37%)
Dec 01, 1999
4.074
4.181
4.074
4.136
45,788,032
+0.07(+1.72%)
Nov 30, 1999
4.115
4.256
4.050
4.066
46,818,116
-0.05(-1.18%)
Nov 29, 1999
4.088
4.181
4.066
4.115
33,615,996
+0.03(+0.66%)
Nov 26, 1999
4.173
4.219
4.082
4.088
16,672,676
-0.09(-2.05%)
Nov 24, 1999
4.031
4.184
3.999
4.173
44,889,768
+0.14(+3.52%)
Nov 23, 1999
4.021
4.069
4.007
4.031
47,044,432
+0.01(+0.27%)
Nov 22, 1999
4.013
4.061
3.997
4.021
57,247,288
+0.01(+0.20%)
Nov 19, 1999
4.042
4.091
3.975
4.013
86,293,816
-0.03(-0.73%)
Nov 18, 1999
3.648
4.058
3.648
4.042
250,055,152
+0.57(+16.43%)
Nov 17, 1999
3.263
3.482
3.223
3.472
71,663,808
+0.21(+6.41%)
Nov 16, 1999
3.198
3.263
3.191
3.263
50,547,652
+0.06(+2.01%)
Nov 15, 1999
3.281
3.281
3.196
3.198
46,119,340
-0.09(-2.70%)
Nov 12, 1999
3.164
3.287
3.140
3.287
51,174,104
+0.12(+3.90%)
Nov 11, 1999
3.172
3.215
3.140
3.164
45,788,032
-0.01(-0.26%)
Nov 10, 1999
3.330
3.332
3.134
3.172
73,999,288
-0.16(-4.75%)
Nov 09, 1999
3.402
3.448
3.314
3.330
33,814,316
-0.07(-2.12%)
Nov 08, 1999
3.348
3.416
3.348
3.402
28,969,534
+0.08(+2.25%)
Nov 05, 1999
3.319
3.423
3.319
3.327
48,866,620
+0.04(+1.21%)
Nov 04, 1999
3.164
3.298
3.164
3.287
51,163,604
+0.14(+4.53%)
Nov 03, 1999
3.097
3.169
3.078
3.145
48,306,664
+0.05(+1.55%)
Nov 02, 1999
3.198
3.217
3.094
3.097
48,700,968
-0.10(-3.18%)
Nov 01, 1999
3.180
3.239
3.155
3.198
43,677,700
+0.02(+0.58%)
Oct 29, 1999
3.110
3.223
3.110
3.180
61,035,156
+0.13(+4.13%)
Oct 28, 1999
2.979
3.086
2.979
3.054
147,591,456
+0.18(+6.34%)
Oct 27, 1999
3.244
3.244
2.872
2.872
118,208,952
-0.41(-12.56%)
Oct 26, 1999
3.263
3.330
3.257
3.284
35,820,824
+0.02(+0.66%)
Oct 25, 1999
3.252
3.316
3.193
3.263
33,145,868
+0.01(+0.33%)
Oct 22, 1999
3.215
3.300
3.204
3.252
32,598,746
+0.04(+1.16%)
Oct 21, 1999
3.230
3.230
3.107
3.215
75,030,544
-0.07(-2.04%)
Oct 20, 1999
3.177
3.332
3.177
3.281
98,497,344
+0.12(+3.81%)
Oct 19, 1999
3.354
3.423
3.110
3.161
106,342,560
-0.19(-5.75%)
Oct 18, 1999
3.488
3.488
3.236
3.354
73,388,008
-0.19(-5.44%)
Oct 15, 1999
3.515
3.611
3.413
3.547
55,003,968
+0.03(+0.91%)
Oct 14, 1999
3.568
3.611
3.493
3.515
46,969,772
-0.05(-1.50%)
Oct 13, 1999
3.598
3.678
3.568
3.568
46,125,172
-0.03(-0.82%)
Oct 12, 1999
3.769
3.769
3.598
3.598
43,626,368
-0.18(-4.82%)
Oct 11, 1999
3.748
3.833
3.705
3.780
36,072,804
+0.03(+0.86%)
Oct 08, 1999
3.761
3.761
3.590
3.748
59,643,432
-0.01(-0.35%)
Oct 07, 1999
3.820
3.855
3.716
3.761
54,734,488
-0.06(-1.54%)
Oct 06, 1999
3.603
3.841
3.603
3.820
69,437,984
+0.24(+6.58%)
Oct 05, 1999
3.568
3.654
3.536
3.584
77,719,496
+0.02(+0.44%)
Oct 04, 1999
3.745
3.817
3.536
3.568
95,881,888
-0.18(-4.72%)
Oct 01, 1999
3.833
3.833
3.710
3.745
86,345,144
-0.14(-3.72%)
Sep 30, 1999
3.825
3.943
3.793
3.890
85,889,016
+0.06(+1.68%)
Sep 29, 1999
4.077
4.077
3.809
3.825
67,571,472
-0.25(-6.24%)
Sep 28, 1999
4.120
4.141
3.935
4.080
54,494,172
-0.04(-0.97%)
Sep 27, 1999
4.141
4.259
4.098
4.120
43,519,044
-0.02(-0.52%)
Sep 24, 1999
4.045
4.166
4.023
4.141
52,185,524
+0.10(+2.38%)
Sep 23, 1999
4.230
4.294
3.997
4.045
48,099,016
-0.19(-4.38%)
Sep 22, 1999
4.259
4.307
4.179
4.230
65,298,984
-0.03(-0.68%)
Sep 21, 1999
4.428
4.428
4.246
4.259
48,527,148
-0.20(-4.51%)
Sep 20, 1999
4.366
4.479
4.366
4.460
42,511,124
+0.14(+3.22%)
Sep 17, 1999
4.455
4.505
4.289
4.321
62,927,336
-0.13(-3.01%)
Sep 16, 1999
4.610
4.610
4.355
4.455
58,147,884
-0.20(-4.20%)
Sep 15, 1999
4.749
4.822
4.650
4.650
30,150,106
-0.10(-2.08%)
Sep 14, 1999
4.752
4.816
4.661
4.749
29,773,304
-0.00(-0.05%)
Sep 13, 1999
4.811
4.862
4.736
4.752
22,644,368
-0.06(-1.23%)
Sep 10, 1999
4.884
4.913
4.773
4.811
32,833,226
-0.07(-1.48%)
Sep 09, 1999
4.715
4.886
4.715
4.884
34,662,416
+0.18(+3.76%)
Sep 08, 1999
4.683
4.795
4.653
4.707
34,011,468
+0.02(+0.51%)
Sep 07, 1999
4.697
4.773
4.683
4.683
29,335,838
-0.01(-0.31%)
Sep 03, 1999
4.546
4.704
4.546
4.697
35,078,880
+0.20(+4.43%)
Sep 02, 1999
4.500
4.578
4.415
4.498
23,037,504
-0.00(-0.06%)
Sep 01, 1999
4.516
4.546
4.463
4.500
23,878,604
-0.02(-0.35%)
Aug 31, 1999
4.415
4.602
4.415
4.516
41,092,572
+0.11(+2.49%)
Aug 30, 1999
4.484
4.487
4.385
4.406
20,725,354
-0.08(-1.73%)
Aug 27, 1999
4.398
4.565
4.388
4.484
35,493,016
+0.09(+1.95%)
Aug 26, 1999
4.500
4.500
4.385
4.398
35,853,488
-0.10(-2.32%)
Aug 25, 1999
4.562
4.597
4.468
4.503
29,991,452
-0.06(-1.30%)
Aug 24, 1999
4.500
4.584
4.490
4.562
34,145,624
+0.06(+1.37%)
Aug 23, 1999
4.495
4.516
4.412
4.500
34,909,728
+0.01(+0.12%)
Aug 20, 1999
4.385
4.495
4.385
4.495
31,772,810
+0.11(+2.56%)
Aug 19, 1999
4.388
4.406
4.286
4.382
42,940,424
-0.01(-0.12%)
Aug 18, 1999
4.476
4.476
4.313
4.388
50,155,684
-0.09(-2.04%)
Aug 17, 1999
4.543
4.543
4.434
4.479
77,586,504
-0.25(-5.22%)
Aug 16, 1999
4.573
4.792
4.573
4.725
41,882,340
+0.18(+4.01%)
Aug 13, 1999
4.500
4.597
4.500
4.543
54,486,008
+0.13(+2.85%)
Aug 12, 1999
4.666
4.666
4.382
4.417
47,310,412
-0.27(-5.77%)
Aug 11, 1999
4.573
4.691
4.541
4.688
33,590,332
+0.11(+2.51%)
Aug 10, 1999
4.616
4.656
4.532
4.573
39,177,056
-0.04(-0.93%)
Aug 09, 1999
4.758
4.790
4.570
4.616
38,983,404
-0.14(-2.98%)
Aug 06, 1999
4.881
4.966
4.720
4.758
40,890,752
-0.12(-2.52%)
Aug 05, 1999
4.725
4.886
4.634
4.881
43,144,576
+0.16(+3.28%)
Aug 04, 1999
4.650
4.776
4.608
4.725
52,417,672
+0.08(+1.61%)
Aug 03, 1999
4.511
4.685
4.511
4.650
46,440,148
+0.16(+3.58%)
Aug 02, 1999
4.487
4.640
4.455
4.490
25,119,840
+0.00(+0.06%)
Jul 30, 1999
4.565
4.599
4.487
4.487
27,674,636
-0.08(-1.70%)
Jul 29, 1999
4.650
4.650
4.546
4.565
29,423,330
-0.15(-3.13%)
Jul 28, 1999
4.683
4.790
4.653
4.712
26,191,920
+0.03(+0.63%)
Jul 27, 1999
4.573
4.749
4.573
4.683
35,629,504
+0.15(+3.37%)
Jul 26, 1999
4.575
4.575
4.516
4.530
23,742,116
-0.09(-1.91%)
Jul 23, 1999
4.532
4.680
4.532
4.618
40,915,252
+0.11(+2.38%)
Jul 22, 1999
4.752
4.752
4.503
4.511
50,512,656
-0.31(-6.49%)
Jul 21, 1999
4.741
4.884
4.693
4.824
39,745,180
+0.08(+1.75%)
Jul 20, 1999
4.948
4.948
4.725
4.741
52,897,132
-0.24(-4.84%)
Jul 19, 1999
4.940
5.076
4.940
4.983
56,513,512
+0.10(+1.97%)
Jul 16, 1999
4.843
4.910
4.779
4.886
48,908,616
+0.04(+0.88%)
Jul 15, 1999
4.648
4.865
4.589
4.843
43,367,392
+0.20(+4.21%)
Jul 14, 1999
4.685
4.736
4.605
4.648
36,841,576
-0.04(-0.80%)
Jul 13, 1999
4.591
4.704
4.527
4.685
29,676,478
+0.09(+2.04%)
Jul 12, 1999
4.573
4.605
4.522
4.591
23,833,108
+0.02(+0.40%)
Jul 09, 1999
4.535
4.584
4.466
4.573
28,630,060
+0.04(+0.83%)
Jul 08, 1999
4.270
4.559
4.270
4.535
65,830,940
+0.28(+6.55%)
Jul 07, 1999
4.302
4.326
4.222
4.256
23,739,782
-0.05(-1.06%)
Jul 06, 1999
4.361
4.415
4.297
4.302
20,894,508
-0.06(-1.36%)
Jul 02, 1999
4.372
4.401
4.329
4.361
22,682,866
-0.01(-0.25%)
Jul 01, 1999
4.307
4.398
4.251
4.372
38,086,308
+0.06(+1.49%)
Jun 30, 1999
4.173
4.307
4.082
4.307
45,657,376
+0.13(+3.21%)
Jun 29, 1999
4.173
4.181
4.117
4.173
31,798,476
+0.00(+0.00%)
Jun 28, 1999
3.986
4.179
3.986
4.173
44,083,668
+0.20(+5.13%)
Jun 25, 1999
3.908
3.975
3.908
3.970
16,902,492
+0.07(+1.93%)
Jun 24, 1999
3.980
3.980
3.868
3.895
23,544,964
-0.09(-2.23%)
Jun 23, 1999
3.991
4.005
3.924
3.983
23,516,966
-0.01(-0.19%)
Jun 22, 1999
4.023
4.149
3.978
3.991
44,024,172
-0.03(-0.80%)
Jun 21, 1999
3.941
4.034
3.914
4.023
28,133,100
+0.08(+2.10%)
Jun 18, 1999
3.833
3.941
3.833
3.941
36,493,936
+0.11(+2.94%)
Jun 17, 1999
3.863
3.863
3.782
3.828
31,464,836
-0.06(-1.59%)
Jun 16, 1999
3.750
3.898
3.750
3.890
33,876,144
+0.18(+4.99%)
Jun 15, 1999
3.680
3.729
3.680
3.705
34,034,800
+0.02(+0.66%)
Jun 14, 1999
3.788
3.825
3.670
3.680
33,642,828
-0.11(-2.83%)
Jun 11, 1999
3.986
4.005
3.774
3.788
26,357,574
-0.20(-4.98%)
Jun 10, 1999
3.973
4.002
3.943
3.986
25,194,500
+0.01(+0.33%)
Jun 09, 1999
3.900
3.986
3.900
3.973
18,575,358
+0.09(+2.35%)
Jun 08, 1999
4.029
4.050
3.881
3.881
25,117,506
-0.15(-3.66%)
Jun 07, 1999
3.879
4.061
3.873
4.029
28,821,378
+0.15(+3.87%)
Jun 04, 1999
3.919
3.983
3.839
3.879
23,579,962
-0.04(-1.03%)
Jun 03, 1999
3.847
3.959
3.841
3.919
32,277,938
+0.07(+1.88%)
Jun 02, 1999
3.863
3.876
3.740
3.847
40,123,148
-0.02(-0.41%)
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.