Sign In  |  Register  |  About San Rafael  |  Contact Us

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

  • Search Hotels in San Rafael

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

HP Inc (NY: HPQ )

36.41 +0.48 (+1.32%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.551 9.769 9.450 9.769 18,577,210 +0.29(+3.04%)
Jun 29, 2016 9.318 9.520 9.216 9.481 18,237,616 +0.30(+3.31%)
Jun 28, 2016 9.084 9.185 8.960 9.177 19,696,000 +0.19(+2.08%)
Jun 27, 2016 9.427 9.434 8.936 8.991 19,357,900 -0.55(-5.79%)
Jun 24, 2016 9.660 9.831 9.458 9.543 25,465,574 -0.54(-5.33%)
Jun 23, 2016 9.987 10.10 9.956 10.08 17,155,666 +0.26(+2.70%)
Jun 22, 2016 9.971 10.06 9.808 9.816 23,451,424 -0.56(-5.40%)
Jun 21, 2016 10.22 10.40 10.17 10.38 16,955,534 +0.20(+1.99%)
Jun 20, 2016 10.34 10.42 10.17 10.17 15,972,739 -0.04(-0.38%)
Jun 17, 2016 10.10 10.26 10.09 10.21 18,547,740 +0.11(+1.08%)
Jun 16, 2016 10.07 10.13 9.894 10.10 11,060,809 -0.02(-0.15%)
Jun 15, 2016 10.19 10.28 10.09 10.12 12,606,375 -0.04(-0.38%)
Jun 14, 2016 10.13 10.28 10.03 10.16 14,882,016 +0.02(+0.15%)
Jun 13, 2016 10.33 10.35 10.13 10.14 17,487,012 -0.27(-2.59%)
Jun 10, 2016 10.57 10.58 10.33 10.41 13,157,625 -0.26(-2.46%)
Jun 09, 2016 10.63 10.71 10.50 10.67 12,203,348 -0.02(-0.22%)
Jun 08, 2016 10.56 10.72 10.54 10.70 12,033,844 +0.14(+1.31%)
Jun 07, 2016 10.57 10.64 10.50 10.56 12,383,821 +0.02(+0.15%)
Jun 06, 2016 10.36 10.57 10.36 10.54 11,272,263 +0.18(+1.71%)
Jun 03, 2016 10.39 10.44 10.27 10.37 14,106,692 -0.08(-0.74%)
Jun 02, 2016 10.33 10.52 10.32 10.44 17,710,140 +0.08(+0.74%)
Jun 01, 2016 10.27 10.40 10.19 10.37 19,749,396 +0.05(+0.45%)
May 31, 2016 10.12 10.32 10.08 10.32 28,537,334 +0.16(+1.59%)
May 27, 2016 10.04 10.16 10.16 10.16 24,481,822 +0.10(+1.00%)
May 26, 2016 9.641 10.14 9.602 10.06 38,703,912 +0.65(+6.89%)
May 25, 2016 9.440 9.517 9.340 9.409 19,813,306 +0.22(+2.43%)
May 24, 2016 9.008 9.201 8.962 9.186 11,544,708 +0.19(+2.06%)
May 23, 2016 8.993 9.155 8.962 9.001 12,177,877 +0.01(+0.09%)
May 20, 2016 8.854 9.004 8.792 8.993 13,496,252 +0.17(+1.92%)
May 19, 2016 8.846 8.908 8.723 8.823 14,040,286 -0.10(-1.12%)
May 18, 2016 8.931 9.008 8.846 8.924 9,134,898 +0.03(+0.35%)
May 17, 2016 8.939 9.093 8.854 8.893 12,356,600 -0.08(-0.95%)
May 16, 2016 8.893 9.008 8.862 8.977 7,918,959 +0.11(+1.22%)
May 13, 2016 8.893 9.016 8.816 8.870 9,861,098 -0.05(-0.52%)
May 12, 2016 9.085 9.101 8.831 8.916 15,687,043 -0.10(-1.11%)
May 11, 2016 8.962 9.070 8.893 9.016 18,448,834 +0.06(+0.69%)
May 10, 2016 8.854 9.039 8.800 8.954 19,352,046 +0.14(+1.57%)
May 09, 2016 8.931 8.970 8.777 8.816 12,380,260 -0.12(-1.38%)
May 06, 2016 8.792 8.977 8.769 8.939 10,941,812 +0.11(+1.22%)
May 05, 2016 9.001 9.055 8.796 8.831 11,637,282 -0.11(-1.21%)
May 04, 2016 8.985 9.101 8.885 8.939 11,247,334 -0.09(-1.02%)
May 03, 2016 9.294 9.340 8.954 9.031 21,155,608 -0.32(-3.38%)
May 02, 2016 9.456 9.510 9.271 9.348 15,927,164 -0.12(-1.22%)
Apr 29, 2016 9.633 9.648 9.355 9.463 17,493,318 -0.23(-2.39%)
Apr 28, 2016 9.826 9.872 9.656 9.695 10,425,555 -0.15(-1.49%)
Apr 27, 2016 9.764 9.864 9.629 9.841 13,653,913 +0.02(+0.24%)
Apr 26, 2016 9.710 9.861 9.702 9.818 20,371,948 +0.12(+1.27%)
Apr 25, 2016 9.679 9.749 9.541 9.695 18,096,558 -0.03(-0.32%)
Apr 22, 2016 9.656 9.818 9.656 9.726 15,087,362 +0.02(+0.16%)
Apr 21, 2016 9.857 9.904 9.702 9.710 14,262,802 -0.16(-1.64%)
Apr 20, 2016 9.888 9.996 9.814 9.872 22,135,092 +0.02(+0.16%)
Apr 19, 2016 9.795 9.961 9.710 9.857 23,700,396 +0.08(+0.87%)
Apr 18, 2016 9.625 9.988 9.602 9.772 20,203,668 +0.12(+1.20%)
Apr 15, 2016 9.695 9.803 9.641 9.656 16,191,999 -0.02(-0.24%)
Apr 14, 2016 9.687 9.787 9.517 9.679 18,375,786 -0.07(-0.71%)
Apr 13, 2016 9.517 9.822 9.456 9.749 20,816,000 +0.32(+3.44%)
Apr 12, 2016 9.409 9.494 9.085 9.425 36,740,312 +0.07(+0.74%)
Apr 11, 2016 9.332 9.595 9.328 9.355 20,705,662 +0.05(+0.58%)
Apr 08, 2016 9.325 9.471 9.294 9.301 10,704,843 +0.05(+0.58%)
Apr 07, 2016 9.417 9.479 9.201 9.247 18,469,850 -0.22(-2.36%)
Apr 06, 2016 9.278 9.479 9.170 9.471 17,045,730 +0.25(+2.76%)
Apr 05, 2016 9.332 9.359 9.201 9.217 20,081,096 -0.12(-1.24%)
Apr 04, 2016 9.440 9.487 9.325 9.332 14,389,969 -0.12(-1.31%)
Apr 01, 2016 9.417 9.479 9.278 9.456 15,454,319 -0.05(-0.49%)
Mar 31, 2016 9.487 9.533 9.409 9.502 17,907,764 +0.02(+0.16%)
Mar 30, 2016 9.517 9.556 9.379 9.487 13,990,166 +0.02(+0.16%)
Mar 29, 2016 9.278 9.525 9.193 9.471 13,900,846 +0.16(+1.74%)
Mar 28, 2016 9.301 9.363 9.224 9.309 13,689,880 +0.00(+0.00%)
Mar 24, 2016 9.240 9.309 9.309 9.309 15,671,198 +0.04(+0.42%)
Mar 23, 2016 9.440 9.471 9.232 9.271 15,544,658 -0.19(-1.96%)
Mar 22, 2016 9.325 9.487 9.301 9.456 14,228,814 +0.04(+0.41%)
Mar 21, 2016 9.363 9.440 9.240 9.417 18,729,878 +0.02(+0.25%)
Mar 18, 2016 9.085 9.425 9.085 9.394 45,947,980 +0.35(+3.92%)
Mar 17, 2016 8.962 9.448 8.939 9.039 23,539,274 +0.08(+0.86%)
Mar 16, 2016 8.800 9.001 8.754 8.962 15,158,691 +0.17(+1.93%)
Mar 15, 2016 8.816 8.831 8.638 8.792 14,661,222 -0.05(-0.61%)
Mar 14, 2016 8.970 9.031 8.762 8.846 17,614,814 -0.18(-1.97%)
Mar 11, 2016 8.885 9.024 8.831 9.024 16,788,128 +0.22(+2.45%)
Mar 10, 2016 8.785 8.916 8.596 8.808 20,617,238 +0.05(+0.53%)
Mar 09, 2016 8.553 8.831 8.553 8.762 15,632,583 +0.24(+2.81%)
Mar 08, 2016 8.638 8.692 8.453 8.522 16,926,742 -0.20(-2.30%)
Mar 07, 2016 8.476 8.792 8.445 8.723 16,076,518 +0.20(+2.30%)
Mar 04, 2016 8.504 8.634 8.466 8.527 19,921,074 +0.05(+0.63%)
Mar 03, 2016 8.367 8.615 8.359 8.474 23,743,552 +0.16(+1.93%)
Mar 02, 2016 8.336 8.436 8.214 8.314 16,398,250 -0.02(-0.27%)
Mar 01, 2016 8.268 8.405 8.146 8.336 22,656,174 +0.18(+2.25%)
Feb 29, 2016 8.115 8.275 8.085 8.153 22,849,212 +0.04(+0.47%)
Feb 26, 2016 7.963 8.382 7.917 8.115 29,851,500 +0.23(+2.90%)
Feb 25, 2016 7.749 7.978 7.597 7.886 46,622,856 -0.37(-4.44%)
Feb 24, 2016 7.841 8.283 7.703 8.252 28,458,216 +0.39(+4.95%)
Feb 23, 2016 8.092 8.108 7.818 7.864 17,068,006 -0.28(-3.46%)
Feb 22, 2016 7.963 8.199 7.963 8.146 14,225,657 +0.27(+3.49%)
Feb 19, 2016 8.001 8.003 7.665 7.871 18,268,438 -0.15(-1.90%)
Feb 18, 2016 7.726 8.138 7.703 8.024 24,594,972 +0.34(+4.37%)
Feb 17, 2016 7.536 7.703 7.528 7.688 15,720,013 +0.21(+2.75%)
Feb 16, 2016 7.291 7.509 7.208 7.482 15,821,129 +0.30(+4.14%)
Feb 12, 2016 6.933 7.185 7.185 7.185 12,672,610 +0.31(+4.43%)
Feb 11, 2016 6.971 7.017 6.796 6.880 19,322,636 -0.20(-2.80%)
Feb 10, 2016 7.047 7.219 7.009 7.078 16,057,132 +0.07(+0.98%)
Feb 09, 2016 7.086 7.177 6.979 7.009 26,863,662 -0.14(-1.92%)
Feb 08, 2016 7.444 7.481 7.025 7.147 20,871,536 -0.41(-5.45%)
Feb 05, 2016 7.497 7.719 7.444 7.558 22,307,634 +0.04(+0.51%)
Feb 04, 2016 7.322 7.577 7.322 7.520 15,398,519 +0.16(+2.18%)
Feb 03, 2016 7.482 7.513 7.116 7.360 20,013,226 -0.18(-2.33%)
Feb 02, 2016 7.497 7.604 7.421 7.536 28,271,104 -0.07(-0.90%)
Feb 01, 2016 7.360 7.635 7.314 7.604 28,467,442 +0.20(+2.68%)
Jan 29, 2016 7.307 7.410 7.169 7.406 62,236,696 +0.18(+2.43%)
Jan 28, 2016 7.436 7.444 7.185 7.230 17,547,586 -0.11(-1.46%)
Jan 27, 2016 7.353 7.543 7.295 7.337 12,756,233 -0.02(-0.21%)
Jan 26, 2016 7.276 7.475 7.253 7.353 12,941,400 +0.11(+1.58%)
Jan 25, 2016 7.467 7.479 7.208 7.238 19,007,836 -0.24(-3.16%)
Jan 22, 2016 7.726 7.810 7.421 7.475 22,675,984 -0.11(-1.41%)
Jan 21, 2016 7.330 7.635 7.250 7.581 33,719,528 +0.30(+4.08%)
Jan 20, 2016 7.284 7.345 7.047 7.284 35,405,608 -0.16(-2.15%)
Jan 19, 2016 7.833 7.841 7.398 7.444 35,963,652 -0.27(-3.46%)
Jan 15, 2016 7.764 7.711 7.711 7.711 31,745,440 -0.39(-4.80%)
Jan 14, 2016 8.085 8.252 8.039 8.100 38,133,884 +0.03(+0.38%)
Jan 13, 2016 8.260 8.333 7.963 8.069 39,123,040 -0.18(-2.22%)
Jan 12, 2016 8.207 8.303 8.062 8.252 21,800,192 +0.13(+1.60%)
Jan 11, 2016 8.130 8.199 8.008 8.123 22,294,250 +0.05(+0.66%)
Jan 08, 2016 8.260 8.329 8.047 8.069 22,851,976 -0.14(-1.76%)
Jan 07, 2016 8.428 8.428 8.176 8.214 33,416,880 -0.40(-4.61%)
Jan 06, 2016 8.786 8.786 8.542 8.611 21,438,078 -0.32(-3.59%)
Jan 05, 2016 8.886 8.985 8.832 8.931 17,776,668 +0.08(+0.95%)
Jan 04, 2016 8.832 8.893 8.733 8.847 19,854,918 -0.18(-2.03%)
Dec 31, 2015 9.023 9.030 9.030 9.030 13,612,943 +0.00(+0.00%)
Dec 30, 2015 9.084 9.122 9.008 9.030 10,999,378 -0.02(-0.17%)
Dec 29, 2015 8.901 9.099 8.901 9.046 12,673,446 +0.18(+1.98%)
Dec 28, 2015 8.924 8.939 8.832 8.870 10,557,357 -0.08(-0.85%)
Dec 24, 2015 8.962 8.947 8.947 8.947 6,066,018 -0.02(-0.17%)
Dec 23, 2015 8.962 8.992 8.893 8.962 15,670,652 +0.07(+0.77%)
Dec 22, 2015 8.695 8.966 8.619 8.893 25,800,340 +0.18(+2.01%)
Dec 21, 2015 8.847 8.870 8.626 8.718 24,038,900 -0.06(-0.70%)
Dec 18, 2015 9.023 9.084 8.733 8.779 50,428,772 -0.30(-3.28%)
Dec 17, 2015 9.366 9.419 9.069 9.076 33,752,320 -0.27(-2.94%)
Dec 16, 2015 9.358 9.454 9.290 9.351 23,889,318 +0.04(+0.41%)
Dec 15, 2015 9.320 9.507 9.305 9.313 24,607,810 +0.04(+0.41%)
Dec 14, 2015 9.381 9.511 9.160 9.275 25,416,122 -0.04(-0.41%)
Dec 11, 2015 9.259 9.366 9.183 9.313 27,388,632 -0.11(-1.21%)
Dec 10, 2015 9.244 9.442 9.244 9.427 19,927,858 +0.19(+2.06%)
Dec 09, 2015 9.214 9.496 9.187 9.236 30,945,738 -0.06(-0.66%)
Dec 08, 2015 9.091 9.427 9.069 9.297 27,001,956 +0.03(+0.33%)
Dec 07, 2015 9.313 9.503 9.206 9.267 28,341,592 -0.04(-0.38%)
Dec 04, 2015 9.174 9.483 9.151 9.302 28,893,274 +0.13(+1.40%)
Dec 03, 2015 9.038 9.340 8.955 9.174 62,708,772 +0.15(+1.67%)
Dec 02, 2015 9.521 9.521 8.985 9.023 69,227,752 -0.60(-6.20%)
Dec 01, 2015 9.536 9.642 9.453 9.619 23,577,548 +0.15(+1.59%)
Nov 30, 2015 9.498 9.581 9.355 9.468 38,202,412 -0.05(-0.56%)
Nov 27, 2015 9.468 9.725 9.445 9.521 22,799,388 -0.02(-0.24%)
Nov 25, 2015 9.944 9.544 9.544 9.544 95,239,224 -1.51(-13.66%)
Nov 24, 2015 10.62 11.19 10.59 11.05 38,166,136 +0.31(+2.88%)
Nov 23, 2015 10.80 10.82 10.56 10.74 19,228,308 +0.13(+1.21%)
Nov 20, 2015 10.45 10.64 10.43 10.62 26,636,484 +0.20(+1.96%)
Nov 19, 2015 10.32 10.45 10.28 10.41 20,335,466 +0.11(+1.10%)
Nov 18, 2015 10.14 10.34 10.10 10.30 16,988,796 +0.27(+2.71%)
Nov 17, 2015 10.12 10.31 10.01 10.03 19,566,068 -0.05(-0.52%)
Nov 16, 2015 9.929 10.14 9.898 10.08 16,827,018 +0.18(+1.83%)
Nov 13, 2015 10.09 10.16 9.838 9.898 23,169,506 -0.15(-1.50%)
Nov 12, 2015 10.41 10.42 10.03 10.05 27,058,670 -0.46(-4.38%)
Nov 11, 2015 10.67 10.73 10.49 10.51 12,923,967 -0.15(-1.42%)
Nov 10, 2015 10.47 10.68 10.44 10.66 20,847,164 +0.19(+1.80%)
Nov 09, 2015 10.76 10.83 10.45 10.47 26,000,680 -0.11(-1.00%)
Nov 06, 2015 10.54 10.62 10.44 10.58 28,757,388 -0.03(-0.28%)
Nov 05, 2015 10.73 10.76 10.54 10.61 22,053,916 -0.07(-0.64%)
Nov 04, 2015 10.76 10.90 10.50 10.68 46,233,192 -0.11(-1.05%)
Nov 03, 2015 10.37 10.95 10.23 10.79 52,418,020 +0.35(+3.33%)
Nov 02, 2015 9.242 10.57 9.370 10.44 68,362,064 +5.82(+125.92%)
Oct 30, 2015 9.299 4.622 4.622 4.622 169,531,504 -0.07(-1.50%)
Oct 29, 2015 4.737 4.761 4.675 4.692 58,281,192 -0.10(-2.18%)
Oct 28, 2015 4.718 4.800 4.697 4.797 48,631,404 +0.09(+1.93%)
Oct 27, 2015 4.787 4.806 4.688 4.706 88,536,936 -0.11(-2.21%)
Oct 26, 2015 4.962 4.975 4.804 4.812 58,404,916 -0.16(-3.31%)
Oct 23, 2015 4.968 5.014 4.926 4.977 48,555,736 +0.04(+0.90%)
Oct 22, 2015 4.862 4.958 4.862 4.932 46,464,184 +0.09(+1.91%)
Oct 21, 2015 4.902 4.934 4.836 4.840 48,352,592 -0.06(-1.16%)
Oct 20, 2015 4.941 4.963 4.879 4.896 48,149,972 -0.07(-1.45%)
Oct 19, 2015 4.903 4.982 4.888 4.968 72,865,752 +0.02(+0.42%)
Oct 16, 2015 4.951 4.965 4.890 4.948 70,272,904 +0.02(+0.31%)
Oct 15, 2015 4.979 5.016 4.926 4.932 68,967,504 -0.11(-2.21%)
Oct 14, 2015 4.994 5.052 4.962 5.044 50,204,360 +0.03(+0.65%)
Oct 13, 2015 4.975 5.075 4.960 5.011 51,331,812 -0.01(-0.24%)
Oct 12, 2015 5.008 5.034 4.939 5.023 49,605,708 +0.00(+0.00%)
Oct 09, 2015 4.996 5.104 4.980 5.023 138,886,720 +0.02(+0.41%)
Oct 08, 2015 4.799 5.006 4.783 5.003 117,045,032 +0.20(+4.18%)
Oct 07, 2015 4.819 4.845 4.758 4.802 100,178,776 +0.00(+0.04%)
Oct 06, 2015 4.655 4.821 4.648 4.800 122,874,496 +0.14(+3.02%)
Oct 05, 2015 4.518 4.670 4.499 4.660 92,698,176 +0.19(+4.26%)
Oct 02, 2015 4.288 4.470 4.286 4.470 90,850,472 +0.12(+2.84%)
Oct 01, 2015 4.375 4.408 4.299 4.346 72,915,232 -0.04(-1.02%)
Sep 30, 2015 4.298 4.408 4.276 4.391 112,590,096 +0.16(+3.89%)
Sep 29, 2015 4.197 4.277 4.166 4.226 99,172,792 +0.01(+0.33%)
Sep 28, 2015 4.199 4.269 4.183 4.212 87,867,464 -0.08(-1.76%)
Sep 25, 2015 4.356 4.363 4.245 4.288 74,041,384 -0.04(-0.99%)
Sep 24, 2015 4.317 4.343 4.276 4.331 80,888,312 -0.04(-0.90%)
Sep 23, 2015 4.397 4.416 4.336 4.370 65,042,260 -0.03(-0.62%)
Sep 22, 2015 4.439 4.507 4.351 4.397 186,272,832 -0.14(-2.99%)
Sep 21, 2015 4.488 4.578 4.488 4.533 93,386,408 -0.02(-0.38%)
Sep 18, 2015 4.715 4.720 4.535 4.550 171,951,984 -0.18(-3.74%)
Sep 17, 2015 4.763 4.846 4.716 4.727 99,562,696 -0.15(-3.16%)
Sep 16, 2015 4.758 4.894 4.720 4.881 188,172,320 +0.25(+5.29%)
Sep 15, 2015 4.662 4.716 4.622 4.636 0 +0.00(+0.00%)
Sep 14, 2015 4.662 4.716 4.622 4.636 75,728,800 -0.02(-0.40%)
Sep 11, 2015 4.660 4.682 4.615 4.655 66,846,240 -0.03(-0.66%)
Sep 10, 2015 4.662 4.715 4.603 4.686 60,257,824 +0.01(+0.26%)
Sep 09, 2015 4.782 4.802 4.665 4.674 68,267,888 -0.06(-1.20%)
Sep 08, 2015 4.703 4.736 4.668 4.730 59,967,832 +0.10(+2.22%)
Sep 04, 2015 9.402 4.627 4.627 4.627 95,509,752 -0.20(-4.05%)
Sep 03, 2015 4.806 4.920 4.790 4.823 63,531,164 +0.02(+0.46%)
Sep 02, 2015 4.826 4.828 4.699 4.800 65,952,756 +0.03(+0.68%)
Sep 01, 2015 4.696 4.826 4.689 4.768 104,797,232 -0.04(-0.89%)
Aug 31, 2015 4.768 4.821 4.751 4.811 86,563,440 +0.01(+0.11%)
Aug 28, 2015 4.749 4.823 4.742 4.806 86,851,680 +0.04(+0.86%)
Aug 27, 2015 4.696 4.776 4.660 4.764 103,324,160 +0.12(+2.55%)
Aug 26, 2015 4.519 4.651 4.452 4.646 133,190,744 +0.24(+5.49%)
Aug 25, 2015 4.660 4.693 4.397 4.404 137,518,864 -0.16(-3.42%)
Aug 24, 2015 4.391 4.759 4.261 4.560 205,831,392 -0.15(-3.17%)
Aug 21, 2015 4.620 5.046 4.619 4.710 218,049,984 +0.02(+0.44%)
Aug 20, 2015 4.716 4.776 4.665 4.689 96,834,736 -0.07(-1.41%)
Aug 19, 2015 4.833 4.863 4.734 4.756 94,785,528 -0.11(-2.29%)
Aug 18, 2015 4.860 4.899 4.836 4.867 62,745,644 -0.04(-0.77%)
Aug 17, 2015 4.886 4.938 4.848 4.905 47,974,284 -0.02(-0.35%)
Aug 14, 2015 4.878 4.943 4.871 4.922 44,303,812 +0.04(+0.91%)
Aug 13, 2015 4.972 5.042 4.876 4.878 49,691,804 -0.11(-2.23%)
Aug 12, 2015 4.987 4.994 4.866 4.989 77,578,184 -0.04(-0.75%)
Aug 11, 2015 5.133 5.138 5.024 5.027 54,659,552 -0.16(-3.04%)
Aug 10, 2015 5.052 5.193 5.051 5.184 57,685,664 +0.14(+2.82%)
Aug 07, 2015 5.147 5.179 5.040 5.042 60,535,796 -0.13(-2.42%)
Aug 06, 2015 5.212 5.277 5.162 5.167 61,984,968 -0.03(-0.53%)
Aug 05, 2015 5.147 5.208 5.138 5.195 60,477,876 +0.09(+1.81%)
Aug 04, 2015 5.152 5.176 5.061 5.102 73,767,664 -0.04(-0.87%)
Aug 03, 2015 5.244 5.256 5.114 5.147 67,308,224 -0.09(-1.64%)
Jul 31, 2015 5.265 5.284 5.226 5.232 69,560,232 -0.02(-0.33%)
Jul 30, 2015 5.181 5.258 5.157 5.250 41,168,352 +0.05(+1.06%)
Jul 29, 2015 5.181 5.220 5.159 5.195 49,994,552 +0.01(+0.10%)
Jul 28, 2015 5.231 5.234 5.145 5.190 46,853,104 +0.00(+0.07%)
Jul 27, 2015 5.227 5.227 5.157 5.186 58,167,968 -0.10(-1.82%)
Jul 24, 2015 5.346 5.385 5.236 5.282 135,989,824 -0.07(-1.34%)
Jul 23, 2015 5.318 5.394 5.280 5.354 88,815,240 +0.08(+1.49%)
Jul 22, 2015 5.215 5.279 5.203 5.275 71,236,696 +0.02(+0.36%)
Jul 21, 2015 5.169 5.262 5.159 5.256 99,418,344 +0.04(+0.69%)
Jul 20, 2015 5.212 5.236 5.160 5.220 69,782,064 +0.02(+0.30%)
Jul 17, 2015 5.202 5.220 5.135 5.205 71,939,664 +0.00(+0.03%)
Jul 16, 2015 5.251 5.272 5.202 5.203 62,482,096 -0.03(-0.49%)
Jul 15, 2015 5.238 5.262 5.212 5.229 69,315,320 -0.00(-0.03%)
Jul 14, 2015 5.258 5.268 5.222 5.231 50,764,964 -0.04(-0.75%)
Jul 13, 2015 5.304 5.311 5.232 5.270 39,247,936 +0.02(+0.29%)
Jul 10, 2015 5.280 5.294 5.202 5.255 54,116,652 +0.04(+0.86%)
Jul 09, 2015 5.268 5.287 5.202 5.210 75,999,992 -0.01(-0.20%)
Jul 08, 2015 5.227 5.260 5.198 5.220 90,208,632 -0.06(-1.14%)
Jul 07, 2015 5.232 5.332 5.179 5.280 105,753,120 +0.04(+0.75%)
Jul 06, 2015 5.208 5.251 5.095 5.241 67,551,240 -0.02(-0.39%)
Jul 02, 2015 10.53 5.262 5.262 5.262 100,829,624 +0.03(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.