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
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012
2.916
2.954
2.902
2.916
113,386,976
+0.02(+0.60%)
Aug 30, 2012
2.914
2.935
2.897
2.899
91,583,824
-0.03(-0.94%)
Aug 29, 2012
2.913
2.952
2.906
2.926
136,135,024
-0.05(-1.57%)
Aug 27, 2012
3.049
3.064
2.964
2.973
157,684,064
-0.06(-2.10%)
Aug 24, 2012
3.049
3.065
3.023
3.037
128,025,608
-0.01(-0.31%)
Aug 23, 2012
3.117
3.148
3.034
3.046
421,279,424
-0.27(-8.15%)
Aug 22, 2012
3.369
3.391
3.300
3.317
217,241,312
-0.13(-3.66%)
Aug 21, 2012
3.493
3.500
3.414
3.443
121,727,112
-0.03(-0.80%)
Aug 20, 2012
3.377
3.478
3.350
3.471
103,682,488
+0.10(+2.92%)
Aug 17, 2012
3.372
3.374
3.327
3.372
84,669,312
+0.00(+0.00%)
Aug 16, 2012
3.357
3.386
3.320
3.372
103,241,824
+0.04(+1.19%)
Aug 15, 2012
3.332
3.351
3.313
3.332
63,605,892
-0.01(-0.36%)
Aug 14, 2012
3.414
3.431
3.329
3.345
104,644,984
-0.04(-1.33%)
Aug 13, 2012
3.402
3.467
3.365
3.389
80,252,232
-0.01(-0.41%)
Aug 10, 2012
3.334
3.408
3.331
3.403
105,187,696
+0.05(+1.49%)
Aug 09, 2012
3.351
3.379
3.293
3.353
116,886,920
+0.00(+0.00%)
Aug 08, 2012
3.365
3.412
3.324
3.353
260,430,896
+0.08(+2.37%)
Aug 07, 2012
3.206
3.291
3.198
3.275
113,862,000
+0.05(+1.44%)
Aug 06, 2012
3.160
3.251
3.149
3.229
88,669,736
+0.07(+2.35%)
Aug 03, 2012
3.080
3.167
3.061
3.154
109,920,744
+0.12(+4.05%)
Aug 02, 2012
3.042
3.141
3.008
3.032
180,376,048
-0.02(-0.62%)
Aug 01, 2012
3.163
3.187
3.042
3.051
166,834,896
-0.10(-3.18%)
Jul 31, 2012
3.134
3.184
3.110
3.151
93,181,248
-0.00(-0.11%)
Jul 30, 2012
3.187
3.220
3.141
3.154
72,369,064
-0.05(-1.64%)
Jul 27, 2012
3.137
3.229
3.104
3.207
107,157,544
+0.10(+3.08%)
Jul 26, 2012
3.118
3.144
3.074
3.111
96,469,320
+0.04(+1.29%)
Jul 25, 2012
3.122
3.142
3.063
3.072
99,757,336
-0.04(-1.14%)
Jul 24, 2012
3.151
3.161
3.077
3.107
120,256,728
-0.05(-1.72%)
Jul 23, 2012
3.175
3.187
3.110
3.161
100,775,832
-0.05(-1.64%)
Jul 20, 2012
3.277
3.289
3.208
3.214
85,753,464
-0.08(-2.57%)
Jul 19, 2012
3.329
3.346
3.286
3.299
88,330,176
-0.04(-1.06%)
Jul 18, 2012
3.253
3.369
3.248
3.334
163,878,800
+0.07(+2.28%)
Jul 17, 2012
3.275
3.282
3.196
3.260
119,575,680
+0.01(+0.32%)
Jul 16, 2012
3.260
3.300
3.241
3.249
86,099,664
-0.03(-0.90%)
Jul 13, 2012
3.315
3.317
3.243
3.279
176,929,120
-0.06(-1.91%)
Jul 12, 2012
3.334
3.367
3.289
3.343
136,114,688
-0.06(-1.73%)
Jul 11, 2012
3.300
3.426
3.291
3.402
142,197,312
+0.10(+3.04%)
Jul 10, 2012
3.348
3.386
3.286
3.301
97,231,184
-0.06(-1.65%)
Jul 09, 2012
3.374
3.382
3.325
3.357
71,902,480
-0.02(-0.72%)
Jul 06, 2012
3.446
3.479
3.360
3.381
95,715,424
-0.12(-3.50%)
Jul 05, 2012
3.502
3.528
3.478
3.503
60,930,100
-0.01(-0.39%)
Jul 03, 2012
3.441
3.519
3.434
3.517
42,492,304
+0.03(+0.99%)
Jul 02, 2012
3.474
3.497
3.433
3.483
85,956,416
+0.01(+0.25%)
Jun 29, 2012
3.429
3.481
3.414
3.474
108,962,304
+0.13(+3.87%)
Jun 28, 2012
3.339
3.351
3.303
3.345
92,277,248
-0.03(-0.77%)
Jun 27, 2012
3.345
3.386
3.339
3.370
66,671,796
+0.03(+0.80%)
Jun 26, 2012
3.377
3.402
3.324
3.344
123,024,176
-0.03(-0.97%)
Jun 25, 2012
3.486
3.502
3.364
3.376
130,862,384
-0.14(-4.05%)
Jun 22, 2012
3.521
3.579
3.503
3.519
93,191,872
+0.01(+0.37%)
Jun 21, 2012
3.642
3.654
3.493
3.506
113,695,552
-0.15(-4.09%)
Jun 20, 2012
3.602
3.666
3.567
3.655
100,380,464
+0.06(+1.68%)
Jun 19, 2012
3.657
3.664
3.585
3.595
125,699,832
-0.04(-1.14%)
Jun 18, 2012
3.714
3.733
3.623
3.636
123,549,160
-0.10(-2.73%)
Jun 15, 2012
3.754
3.799
3.726
3.738
101,009,968
+0.01(+0.23%)
Jun 14, 2012
3.711
3.756
3.695
3.730
62,951,652
+0.02(+0.51%)
Jun 13, 2012
3.716
3.750
3.687
3.711
66,898,224
-0.04(-1.01%)
Jun 12, 2012
3.709
3.766
3.695
3.749
64,854,428
+0.05(+1.35%)
Jun 11, 2012
3.863
3.875
3.693
3.699
83,347,880
-0.16(-4.03%)
Jun 08, 2012
3.821
3.861
3.790
3.854
66,159,104
+0.04(+1.13%)
Jun 07, 2012
3.887
3.930
3.802
3.811
82,970,472
-0.05(-1.30%)
Jun 06, 2012
3.749
3.863
3.747
3.861
85,249,304
+0.12(+3.09%)
Jun 05, 2012
3.645
3.757
3.638
3.745
116,846,552
+0.11(+2.94%)
Jun 04, 2012
3.678
3.701
3.605
3.638
105,345,696
-0.03(-0.89%)
Jun 01, 2012
3.778
3.801
3.662
3.671
181,418,256
-0.25(-6.31%)
May 31, 2012
3.941
3.953
3.859
3.918
126,785,168
-0.01(-0.26%)
May 30, 2012
3.897
3.939
3.878
3.928
120,888,680
-0.01(-0.26%)
May 29, 2012
3.866
3.951
3.866
3.939
131,851,960
+0.08(+2.10%)
May 25, 2012
3.709
3.863
3.697
3.858
136,674,032
+0.10(+2.57%)
May 24, 2012
3.908
3.915
3.683
3.761
341,478,624
+0.12(+3.27%)
May 23, 2012
3.654
3.662
3.554
3.642
310,417,920
-0.12(-3.21%)
May 22, 2012
3.782
3.785
3.721
3.763
91,399,280
-0.02(-0.50%)
May 21, 2012
3.700
3.795
3.697
3.782
92,767,112
+0.07(+2.00%)
May 18, 2012
3.820
3.832
3.676
3.707
147,964,176
-0.10(-2.72%)
May 17, 2012
3.806
3.847
3.769
3.811
96,857,976
+0.01(+0.14%)
May 16, 2012
3.880
3.930
3.802
3.806
94,117,952
-0.06(-1.65%)
May 15, 2012
3.968
3.982
3.864
3.870
93,005,120
-0.10(-2.46%)
May 14, 2012
3.973
4.004
3.939
3.967
97,374,232
-0.03(-0.80%)
May 11, 2012
4.032
4.061
3.996
3.999
94,367,296
-0.06(-1.53%)
May 10, 2012
4.023
4.079
3.990
4.061
93,241,456
+0.03(+0.77%)
May 09, 2012
3.991
4.065
3.959
4.030
81,234,624
+0.00(+0.04%)
May 08, 2012
4.084
4.093
3.973
4.029
142,430,432
-0.10(-2.30%)
May 07, 2012
4.179
4.186
4.110
4.124
76,370,880
-0.07(-1.65%)
May 04, 2012
4.212
4.248
4.181
4.193
81,223,776
-0.04(-0.86%)
May 03, 2012
4.362
4.376
4.224
4.229
85,440,688
-0.13(-3.05%)
May 02, 2012
4.329
4.364
4.296
4.362
78,779,456
+0.01(+0.32%)
May 01, 2012
4.272
4.388
4.272
4.348
90,178,320
+0.07(+1.66%)
Apr 30, 2012
4.260
4.284
4.238
4.277
53,539,992
+0.00(+0.04%)
Apr 27, 2012
4.302
4.317
4.260
4.276
51,293,472
-0.02(-0.48%)
Apr 26, 2012
4.276
4.314
4.265
4.296
57,081,476
+0.01(+0.16%)
Apr 25, 2012
4.253
4.293
4.215
4.289
103,433,336
+0.07(+1.60%)
Apr 24, 2012
4.196
4.236
4.184
4.222
69,259,688
+0.03(+0.70%)
Apr 23, 2012
4.191
4.227
4.156
4.193
97,225,400
-0.04(-0.98%)
Apr 20, 2012
4.279
4.308
4.224
4.234
113,722,088
-0.03(-0.81%)
Apr 19, 2012
4.295
4.345
4.229
4.269
104,639,864
-0.04(-0.88%)
Apr 18, 2012
4.243
4.333
4.236
4.307
104,788,632
+0.04(+0.85%)
Apr 17, 2012
4.215
4.331
4.207
4.270
92,141,616
+0.07(+1.69%)
Apr 16, 2012
4.281
4.288
4.175
4.200
87,606,104
-0.04(-1.06%)
Apr 13, 2012
4.307
4.327
4.203
4.245
141,724,224
-0.09(-2.11%)
Apr 12, 2012
4.144
4.343
4.139
4.336
251,261,696
+0.29(+7.22%)
Apr 11, 2012
4.061
4.074
4.015
4.044
96,148,408
+0.02(+0.60%)
Apr 10, 2012
4.003
4.079
3.991
4.020
149,609,616
+0.02(+0.56%)
Apr 09, 2012
3.954
4.028
3.947
3.998
88,355,352
+0.01(+0.13%)
Apr 05, 2012
3.999
4.037
3.987
3.992
85,284,048
-0.03(-0.69%)
Apr 04, 2012
4.011
4.039
3.999
4.020
88,917,512
-0.03(-0.77%)
Apr 03, 2012
4.117
4.156
4.034
4.051
91,780,688
-0.07(-1.80%)
Apr 02, 2012
4.125
4.144
4.093
4.125
80,568,096
+0.01(+0.21%)
Mar 30, 2012
4.082
4.132
4.068
4.117
97,850,360
+0.06(+1.36%)
Mar 29, 2012
4.044
4.079
4.037
4.061
100,404,968
-0.01(-0.30%)
Mar 28, 2012
4.094
4.113
4.051
4.074
118,675,208
-0.01(-0.17%)
Mar 27, 2012
4.139
4.141
4.080
4.080
106,298,856
-0.05(-1.13%)
Mar 26, 2012
4.122
4.134
4.068
4.127
137,579,008
+0.04(+1.10%)
Mar 23, 2012
3.989
4.084
3.959
4.082
119,776,712
+0.10(+2.61%)
Mar 22, 2012
4.001
4.022
3.958
3.978
198,487,536
-0.07(-1.83%)
Mar 21, 2012
4.163
4.170
4.036
4.053
263,417,744
-0.09(-2.17%)
Mar 20, 2012
4.208
4.210
4.141
4.143
139,745,232
-0.06(-1.48%)
Mar 19, 2012
4.238
4.250
4.200
4.205
68,093,904
-0.03(-0.61%)
Mar 16, 2012
4.191
4.241
4.182
4.231
120,540,392
+0.02(+0.37%)
Mar 15, 2012
4.167
4.248
4.160
4.215
118,320,368
+0.01(+0.25%)
Mar 14, 2012
4.193
4.239
4.177
4.205
125,416,784
-0.04(-0.94%)
Mar 13, 2012
4.158
4.257
4.131
4.245
135,269,408
+0.09(+2.20%)
Mar 12, 2012
4.141
4.196
4.137
4.153
96,110,040
-0.02(-0.58%)
Mar 09, 2012
4.248
4.262
4.153
4.177
135,612,928
-0.08(-1.87%)
Mar 08, 2012
4.222
4.274
4.204
4.257
80,945,376
+0.05(+1.15%)
Mar 07, 2012
4.186
4.236
4.179
4.208
95,122,960
+0.03(+0.79%)
Mar 06, 2012
4.246
4.283
4.150
4.175
186,118,144
-0.15(-3.36%)
Mar 05, 2012
4.350
4.359
4.270
4.321
143,065,008
-0.05(-1.22%)
Mar 02, 2012
4.362
4.417
4.348
4.374
130,903,000
+0.01(+0.28%)
Mar 01, 2012
4.379
4.431
4.352
4.362
145,915,728
-0.01(-0.24%)
Feb 29, 2012
4.531
4.535
4.367
4.372
224,806,192
-0.15(-3.32%)
Feb 28, 2012
4.524
4.557
4.493
4.523
133,687,040
-0.01(-0.27%)
Feb 27, 2012
4.547
4.597
4.511
4.535
163,428,640
-0.07(-1.46%)
Feb 24, 2012
4.664
4.680
4.590
4.602
161,356,912
-0.07(-1.52%)
Feb 23, 2012
4.768
4.815
4.638
4.673
412,941,376
-0.33(-6.53%)
Feb 22, 2012
5.036
5.048
4.972
4.999
165,174,096
-0.07(-1.40%)
Feb 21, 2012
5.100
5.134
5.039
5.070
82,932,360
-0.04(-0.81%)
Feb 17, 2012
5.174
5.183
5.101
5.112
107,268,448
-0.05(-0.99%)
Feb 16, 2012
4.999
5.179
4.998
5.163
119,390,328
+0.13(+2.63%)
Feb 15, 2012
5.089
5.105
5.004
5.031
91,122,000
+0.01(+0.14%)
Feb 14, 2012
4.958
5.024
4.946
5.024
63,463,868
+0.06(+1.15%)
Feb 13, 2012
4.987
5.010
4.910
4.967
53,024,388
+0.01(+0.17%)
Feb 10, 2012
4.993
5.008
4.922
4.958
58,027,680
-0.07(-1.41%)
Feb 09, 2012
5.075
5.095
5.015
5.029
92,810,608
-0.06(-1.19%)
Feb 08, 2012
5.005
5.107
4.991
5.089
76,354,888
+0.09(+1.76%)
Feb 07, 2012
4.963
5.039
4.939
5.001
84,426,632
+0.03(+0.66%)
Feb 06, 2012
5.006
5.029
4.965
4.968
74,117,136
-0.05(-1.07%)
Feb 03, 2012
4.989
5.046
4.975
5.022
67,323,496
+0.10(+2.00%)
Feb 02, 2012
4.961
4.984
4.903
4.923
73,565,112
-0.04(-0.90%)
Feb 01, 2012
4.877
4.994
4.866
4.968
86,603,336
+0.13(+2.79%)
Jan 31, 2012
4.870
4.877
4.746
4.834
79,602,616
+0.02(+0.36%)
Jan 30, 2012
4.709
4.844
4.704
4.816
70,154,816
+0.00(+0.00%)
Jan 27, 2012
4.778
4.851
4.768
4.816
68,904,008
-0.02(-0.39%)
Jan 26, 2012
4.873
4.918
4.811
4.835
66,037,816
-0.06(-1.17%)
Jan 25, 2012
4.908
4.930
4.844
4.892
77,089,864
-0.03(-0.70%)
Jan 24, 2012
4.877
4.982
4.872
4.927
86,178,568
-0.03(-0.56%)
Jan 23, 2012
4.827
4.989
4.827
4.955
128,711,008
+0.10(+1.96%)
Jan 20, 2012
4.685
4.868
4.673
4.860
130,197,456
+0.17(+3.61%)
Jan 19, 2012
4.668
4.708
4.644
4.690
64,730,956
+0.03(+0.56%)
Jan 18, 2012
4.561
4.664
4.561
4.664
66,380,368
+0.09(+2.06%)
Jan 17, 2012
4.619
4.644
4.561
4.570
64,800,704
-0.01(-0.13%)
Jan 13, 2012
4.614
4.644
4.556
4.576
68,340,608
-0.08(-1.71%)
Jan 12, 2012
4.618
4.663
4.604
4.656
60,361,604
+0.05(+1.18%)
Jan 11, 2012
4.578
4.607
4.549
4.601
78,724,976
-0.01(-0.21%)
Jan 10, 2012
4.611
4.647
4.592
4.611
72,925,664
+0.04(+0.95%)
Jan 09, 2012
4.559
4.597
4.549
4.568
64,012,744
+0.01(+0.15%)
Jan 06, 2012
4.590
4.597
4.543
4.561
67,759,360
-0.02(-0.38%)
Jan 05, 2012
4.547
4.593
4.535
4.578
80,154,752
-0.02(-0.38%)
Jan 04, 2012
4.581
4.630
4.568
4.595
64,348,084
+0.15(+3.26%)
Dec 30, 2011
4.426
4.488
4.426
4.450
66,545,492
+0.02(+0.55%)
Dec 29, 2011
4.341
4.435
4.341
4.426
52,988,320
+0.07(+1.67%)
Dec 28, 2011
4.412
4.445
4.344
4.353
60,558,912
-0.08(-1.75%)
Dec 27, 2011
4.435
4.488
4.426
4.431
69,159,000
-0.04(-0.89%)
Dec 23, 2011
4.476
4.486
4.448
4.471
61,391,644
+0.08(+1.73%)
Dec 21, 2011
4.450
4.471
4.326
4.395
113,977,776
-0.08(-1.81%)
Dec 20, 2011
4.410
4.521
4.410
4.476
85,430,632
+0.13(+3.10%)
Dec 19, 2011
4.483
4.505
4.322
4.341
97,491,312
-0.12(-2.75%)
Dec 16, 2011
4.550
4.607
4.462
4.464
191,668,768
-0.06(-1.22%)
Dec 15, 2011
4.602
4.613
4.512
4.519
103,671,024
-0.04(-0.83%)
Dec 14, 2011
4.600
4.623
4.483
4.557
129,197,416
-0.07(-1.57%)
Dec 13, 2011
4.735
4.811
4.604
4.630
105,574,032
-0.09(-1.98%)
Dec 12, 2011
4.676
4.743
4.676
4.723
113,437,136
-0.10(-2.01%)
Dec 09, 2011
4.770
4.911
4.754
4.820
111,793,832
+0.04(+0.87%)
Dec 08, 2011
4.866
4.953
4.761
4.778
125,492,464
-0.13(-2.64%)
Dec 07, 2011
4.815
4.937
4.782
4.908
103,725,824
+0.04(+0.82%)
Dec 06, 2011
4.792
4.913
4.787
4.868
99,856,040
+0.01(+0.21%)
Dec 05, 2011
4.834
4.906
4.815
4.858
107,126,440
+0.08(+1.59%)
Dec 02, 2011
4.922
4.923
4.771
4.782
118,402,976
-0.09(-1.91%)
Dec 01, 2011
4.740
4.913
4.740
4.875
128,325,320
+0.05(+0.97%)
Nov 30, 2011
4.740
4.863
4.740
4.828
209,313,056
+0.18(+3.90%)
Nov 29, 2011
4.666
4.751
4.597
4.647
157,475,872
+0.06(+1.39%)
Nov 28, 2011
4.490
4.599
4.426
4.583
114,949,800
+0.20(+4.49%)
Nov 25, 2011
4.422
4.467
4.383
4.386
52,207,356
-0.07(-1.51%)
Nov 23, 2011
4.542
4.609
4.429
4.454
141,798,256
-0.15(-3.26%)
Nov 22, 2011
4.537
4.625
4.362
4.604
288,762,112
-0.04(-0.78%)
Nov 21, 2011
4.671
4.732
4.540
4.640
199,345,824
-0.20(-4.04%)
Nov 18, 2011
4.799
4.906
4.775
4.835
169,491,664
+0.12(+2.57%)
Nov 17, 2011
4.809
4.815
4.633
4.714
106,079,448
-0.11(-2.29%)
Nov 16, 2011
4.853
4.939
4.775
4.825
116,791,040
-0.05(-1.10%)
Nov 15, 2011
4.697
4.910
4.682
4.879
116,285,272
+0.16(+3.37%)
Nov 14, 2011
4.761
4.785
4.682
4.720
65,779,788
-0.04(-0.94%)
Nov 11, 2011
4.704
4.801
4.690
4.765
76,200,488
+0.14(+3.06%)
Nov 10, 2011
4.585
4.651
4.545
4.623
87,092,440
+0.07(+1.63%)
Nov 09, 2011
4.694
4.701
4.535
4.549
107,970,120
-0.26(-5.42%)
Nov 08, 2011
4.856
4.856
4.733
4.809
100,798,728
-0.01(-0.14%)
Nov 07, 2011
4.673
4.820
4.635
4.816
103,556,248
+0.16(+3.37%)
Nov 04, 2011
4.613
4.661
4.550
4.659
73,140,136
+0.02(+0.48%)
Nov 03, 2011
4.526
4.661
4.464
4.637
93,211,288
+0.16(+3.59%)
Nov 02, 2011
4.479
4.554
4.455
4.476
94,625,488
+0.05(+1.05%)
Nov 01, 2011
4.474
4.504
4.379
4.429
111,314,944
-0.17(-3.65%)
Oct 31, 2011
4.733
4.761
4.597
4.597
96,129,328
-0.23(-4.76%)
Oct 28, 2011
4.789
4.935
4.761
4.827
159,050,928
+0.16(+3.52%)
Oct 27, 2011
4.574
4.740
4.566
4.663
151,563,824
+0.21(+4.82%)
Oct 26, 2011
4.340
4.471
4.291
4.448
117,706,888
+0.12(+2.79%)
Oct 25, 2011
4.478
4.481
4.319
4.327
87,398,776
-0.17(-3.73%)
Oct 24, 2011
4.422
4.519
4.400
4.495
73,127,688
+0.11(+2.52%)
Oct 21, 2011
4.327
4.419
4.315
4.384
86,675,024
+0.11(+2.59%)
Oct 20, 2011
4.300
4.322
4.189
4.274
108,249,432
-0.04(-0.96%)
Oct 19, 2011
4.381
4.405
4.291
4.315
79,746,664
-0.11(-2.46%)
Oct 18, 2011
4.272
4.459
4.241
4.424
119,149,944
+0.13(+3.02%)
Oct 17, 2011
4.464
4.481
4.267
4.295
96,848,168
-0.22(-4.79%)
Oct 14, 2011
4.495
4.550
4.476
4.511
69,346,784
+0.08(+1.87%)
Oct 13, 2011
4.478
4.483
4.343
4.428
89,679,576
-0.04(-0.93%)
Oct 12, 2011
4.512
4.542
4.435
4.469
119,532,896
-0.01(-0.19%)
Oct 11, 2011
4.421
4.497
4.402
4.478
102,156,760
+0.03(+0.70%)
Oct 10, 2011
4.376
4.489
4.369
4.447
125,708,544
+0.15(+3.46%)
Oct 07, 2011
4.336
4.428
4.239
4.298
174,771,200
-0.03(-0.68%)
Oct 06, 2011
4.248
4.329
4.234
4.327
164,850,400
+0.21(+4.99%)
Oct 05, 2011
3.970
4.169
3.947
4.122
179,664,384
+0.15(+3.65%)
Oct 04, 2011
3.788
3.985
3.773
3.977
178,998,752
+0.14(+3.69%)
Oct 03, 2011
3.916
4.011
3.832
3.835
164,944,240
-0.04(-1.11%)
Sep 30, 2011
4.072
4.103
3.873
3.878
232,394,832
-0.23(-5.59%)
Sep 29, 2011
4.113
4.226
4.032
4.108
155,291,136
+0.10(+2.54%)
Sep 28, 2011
4.136
4.143
3.992
4.006
137,817,184
-0.07(-1.70%)
Sep 27, 2011
4.036
4.232
4.008
4.075
228,789,408
+0.15(+3.87%)
Sep 26, 2011
3.902
3.985
3.875
3.923
184,781,728
+0.07(+1.75%)
Sep 23, 2011
3.890
3.908
3.714
3.856
398,866,944
-0.08(-2.11%)
Sep 22, 2011
3.982
4.096
3.845
3.939
372,124,128
-0.20(-4.92%)
Sep 21, 2011
3.901
4.336
3.837
4.143
511,557,216
+0.26(+6.72%)
Sep 20, 2011
3.951
3.987
3.877
3.882
149,594,784
-0.08(-1.92%)
Sep 19, 2011
3.991
4.010
3.908
3.958
97,683,504
-0.11(-2.64%)
Sep 16, 2011
4.044
4.075
3.999
4.065
135,566,096
+0.04(+1.12%)
Sep 15, 2011
4.011
4.032
3.927
4.020
91,573,448
+0.06(+1.48%)
Sep 14, 2011
3.920
3.996
3.866
3.961
130,357,432
+0.04(+1.01%)
Sep 13, 2011
3.909
3.935
3.875
3.921
140,933,360
+0.02(+0.53%)
Sep 12, 2011
3.823
3.904
3.823
3.901
163,383,296
-0.01(-0.31%)
Sep 09, 2011
4.068
4.087
3.887
3.913
213,615,648
-0.21(-5.11%)
Sep 08, 2011
4.207
4.262
4.120
4.124
124,350,496
-0.05(-1.12%)
Sep 07, 2011
4.141
4.202
4.094
4.170
118,346,320
+0.09(+2.16%)
Sep 06, 2011
4.022
4.091
3.956
4.082
162,923,936
-0.12(-2.92%)
Sep 02, 2011
4.327
4.333
4.201
4.205
108,471,392
-0.23(-5.18%)
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.