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
)
35.51
-0.94 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2001
2.777
2.788
2.702
2.752
51,317,592
-0.03(-0.93%)
Sep 27, 2001
2.760
2.784
2.663
2.777
65,614,540
+0.03(+1.25%)
Sep 26, 2001
2.786
2.815
2.692
2.743
76,656,744
-0.00(-0.06%)
Sep 25, 2001
2.726
2.777
2.700
2.745
75,207,280
-0.02(-0.56%)
Sep 24, 2001
2.704
2.760
2.657
2.760
101,112,224
+0.20(+7.62%)
Sep 21, 2001
2.272
2.657
2.143
2.565
118,010,048
+0.08(+3.17%)
Sep 20, 2001
2.554
2.623
2.464
2.486
70,241,176
-0.15(-5.84%)
Sep 19, 2001
2.777
2.779
2.558
2.640
106,542,624
-0.14(-4.94%)
Sep 18, 2001
2.863
2.863
2.726
2.777
82,529,280
+0.03(+1.12%)
Sep 17, 2001
2.752
2.870
2.657
2.747
106,110,992
-0.32(-10.45%)
Sep 10, 2001
3.086
3.117
3.002
3.067
78,605,512
-0.03(-1.05%)
Sep 07, 2001
2.992
3.100
2.987
3.100
101,844,248
+0.07(+2.15%)
Sep 06, 2001
3.086
3.141
2.949
3.035
108,927,104
-0.09(-2.80%)
Sep 05, 2001
3.235
3.257
2.915
3.122
232,223,488
-0.14(-4.16%)
Sep 04, 2001
3.626
3.643
3.215
3.257
216,736,624
-0.72(-18.14%)
Aug 31, 2001
3.969
4.029
3.945
3.979
30,114,526
-0.03(-0.81%)
Aug 30, 2001
4.046
4.142
3.947
4.012
31,923,298
-0.09(-2.30%)
Aug 29, 2001
4.183
4.264
4.097
4.106
17,566,272
-0.11(-2.68%)
Aug 28, 2001
4.295
4.303
4.166
4.219
15,107,134
-0.07(-1.64%)
Aug 27, 2001
4.346
4.349
4.257
4.289
15,784,914
-0.02(-0.44%)
Aug 24, 2001
4.149
4.343
4.125
4.308
22,555,710
+0.19(+4.66%)
Aug 23, 2001
4.200
4.224
4.099
4.116
21,587,452
-0.08(-2.00%)
Aug 22, 2001
4.168
4.233
4.113
4.200
28,395,580
-0.03(-0.81%)
Aug 21, 2001
4.235
4.351
4.175
4.235
31,064,118
-0.01(-0.16%)
Aug 20, 2001
4.166
4.260
4.132
4.241
27,429,656
+0.12(+2.87%)
Aug 17, 2001
4.137
4.221
4.029
4.123
51,914,880
-0.01(-0.33%)
Aug 16, 2001
4.072
4.137
3.957
4.137
43,439,136
+0.01(+0.12%)
Aug 15, 2001
4.260
4.286
4.116
4.132
31,787,976
-0.13(-3.06%)
Aug 14, 2001
4.312
4.349
4.243
4.262
16,275,458
-0.00(-0.04%)
Aug 13, 2001
4.277
4.346
4.245
4.264
17,235,548
-0.04(-0.92%)
Aug 10, 2001
4.277
4.303
4.200
4.303
21,305,142
+0.07(+1.62%)
Aug 09, 2001
4.243
4.288
4.209
4.235
20,906,174
-0.01(-0.20%)
Aug 08, 2001
4.307
4.363
4.226
4.243
31,471,834
-0.06(-1.47%)
Aug 07, 2001
4.336
4.355
4.243
4.307
18,430,704
-0.02(-0.44%)
Aug 06, 2001
4.355
4.365
4.269
4.325
19,533,700
-0.01(-0.24%)
Aug 03, 2001
4.449
4.449
4.303
4.336
26,856,284
-0.11(-2.39%)
Aug 02, 2001
4.475
4.533
4.418
4.442
34,531,760
+0.07(+1.57%)
Aug 01, 2001
4.286
4.423
4.255
4.373
32,699,654
+0.15(+3.45%)
Jul 31, 2001
4.151
4.320
4.115
4.228
41,188,232
+0.08(+1.86%)
Jul 30, 2001
4.140
4.197
4.080
4.151
32,500,170
-0.03(-0.62%)
Jul 27, 2001
4.115
4.235
4.055
4.176
34,415,684
+0.06(+1.50%)
Jul 26, 2001
4.284
4.284
4.020
4.115
96,525,256
-0.29(-6.54%)
Jul 25, 2001
4.415
4.543
4.372
4.403
38,939,076
-0.01(-0.27%)
Jul 24, 2001
4.488
4.488
4.391
4.415
22,324,728
-0.08(-1.72%)
Jul 23, 2001
4.529
4.543
4.312
4.492
40,884,336
-0.04(-0.83%)
Jul 20, 2001
4.545
4.624
4.427
4.529
44,711,284
-0.02(-0.34%)
Jul 19, 2001
4.499
4.591
4.475
4.545
35,200,788
+0.05(+1.03%)
Jul 18, 2001
4.526
4.576
4.416
4.499
35,005,388
-0.03(-0.61%)
Jul 17, 2001
4.526
4.578
4.483
4.526
29,630,980
+0.00(+0.00%)
Jul 16, 2001
4.766
4.766
4.511
4.526
38,744,840
-0.27(-5.65%)
Jul 13, 2001
4.632
4.818
4.612
4.797
24,846,860
+0.16(+3.55%)
Jul 12, 2001
4.421
4.682
4.380
4.632
26,084,012
+0.21(+4.77%)
Jul 11, 2001
4.363
4.452
4.288
4.421
23,866,356
+0.06(+1.34%)
Jul 10, 2001
4.578
4.629
4.320
4.363
42,487,212
-0.21(-4.68%)
Jul 09, 2001
4.531
4.644
4.464
4.578
20,257,558
+0.05(+1.02%)
Jul 06, 2001
4.641
4.641
4.457
4.531
28,071,272
-0.21(-4.34%)
Jul 05, 2001
4.869
4.878
4.715
4.737
33,969,468
-0.13(-2.71%)
Jul 03, 2001
4.920
4.962
4.824
4.869
9,826,053
-0.05(-1.05%)
Jul 02, 2001
4.903
4.999
4.818
4.920
32,324,018
+0.02(+0.35%)
Jun 29, 2001
4.629
4.929
4.608
4.903
42,214,232
+0.23(+4.95%)
Jun 28, 2001
4.543
4.715
4.543
4.672
31,573,326
+0.14(+3.02%)
Jun 27, 2001
4.545
4.663
4.483
4.535
24,222,744
-0.01(-0.23%)
Jun 26, 2001
4.605
4.626
4.492
4.545
25,820,950
-0.06(-1.30%)
Jun 25, 2001
4.521
4.624
4.476
4.605
17,870,164
+0.08(+1.86%)
Jun 22, 2001
4.569
4.595
4.466
4.521
25,279,076
-0.05(-1.05%)
Jun 21, 2001
4.617
4.718
4.470
4.569
28,931,036
-0.05(-1.04%)
Jun 20, 2001
4.457
4.648
4.360
4.617
32,469,838
+0.16(+3.58%)
Jun 19, 2001
4.579
4.653
4.387
4.457
33,816,064
-0.12(-2.66%)
Jun 18, 2001
4.629
4.655
4.576
4.579
26,853,952
-0.05(-1.07%)
Jun 15, 2001
4.617
4.811
4.617
4.629
57,825,328
+0.03(+0.75%)
Jun 14, 2001
4.670
4.670
4.562
4.595
56,640,088
-0.19(-3.94%)
Jun 13, 2001
4.852
4.903
4.740
4.783
21,074,160
-0.07(-1.41%)
Jun 12, 2001
4.766
4.943
4.634
4.852
25,428,982
+0.09(+1.80%)
Jun 11, 2001
4.818
4.818
4.668
4.766
36,500,936
-0.13(-2.59%)
Jun 08, 2001
4.963
4.963
4.835
4.893
23,564,212
-0.12(-2.43%)
Jun 07, 2001
4.922
5.075
4.852
5.015
38,726,760
+0.09(+1.88%)
Jun 06, 2001
5.152
5.184
4.886
4.922
54,820,232
-0.23(-4.46%)
Jun 05, 2001
5.075
5.190
4.992
5.152
40,134,232
+0.08(+1.52%)
Jun 04, 2001
5.015
5.140
4.974
5.075
24,232,076
+0.06(+1.20%)
Jun 01, 2001
5.027
5.109
4.989
5.015
23,779,446
-0.01(-0.24%)
May 31, 2001
4.943
5.143
4.929
5.027
27,178,260
+0.08(+1.70%)
May 30, 2001
5.068
5.068
4.941
4.943
39,396,956
-0.24(-4.57%)
May 29, 2001
5.152
5.220
5.059
5.179
36,765,164
+0.03(+0.53%)
May 25, 2001
5.159
5.178
5.126
5.152
24,299,154
-0.01(-0.13%)
May 24, 2001
5.071
5.195
5.049
5.159
24,297,988
+0.09(+1.72%)
May 23, 2001
5.280
5.313
5.058
5.071
37,966,736
-0.21(-3.96%)
May 22, 2001
5.272
5.378
5.195
5.280
41,798,348
+0.01(+0.16%)
May 21, 2001
5.118
5.306
4.989
5.272
46,711,376
+0.15(+3.02%)
May 18, 2001
5.160
5.160
4.939
5.118
60,947,080
-0.18(-3.40%)
May 17, 2001
4.773
5.315
4.773
5.298
176,664,816
+0.71(+15.56%)
May 16, 2001
4.355
4.759
4.307
4.584
52,478,332
+0.23(+5.28%)
May 15, 2001
4.440
4.440
4.303
4.355
41,441,960
-0.09(-1.93%)
May 14, 2001
4.470
4.470
4.286
4.440
38,548,272
-0.05(-1.11%)
May 11, 2001
4.557
4.629
4.440
4.490
32,283,188
-0.07(-1.47%)
May 10, 2001
4.629
4.747
4.552
4.557
30,362,422
-0.07(-1.56%)
May 09, 2001
4.686
4.687
4.562
4.629
39,074,396
-0.06(-1.21%)
May 08, 2001
4.744
4.809
4.607
4.686
36,941,316
-0.06(-1.23%)
May 07, 2001
4.756
4.886
4.674
4.744
34,131,040
-0.01(-0.25%)
May 04, 2001
4.727
4.775
4.629
4.756
40,366,960
+0.03(+0.62%)
May 03, 2001
4.859
4.859
4.692
4.727
49,551,400
-0.19(-3.77%)
May 02, 2001
4.878
5.015
4.845
4.912
44,667,536
+0.03(+0.70%)
May 01, 2001
4.874
4.903
4.749
4.878
41,148,568
+0.00(+0.07%)
Apr 30, 2001
4.867
5.030
4.819
4.874
34,700,328
+0.01(+0.14%)
Apr 27, 2001
4.814
4.929
4.814
4.867
30,152,440
+0.08(+1.57%)
Apr 26, 2001
5.006
5.040
4.792
4.792
45,139,416
-0.21(-4.28%)
Apr 25, 2001
5.044
5.097
4.896
5.006
38,573,936
-0.04(-0.75%)
Apr 24, 2001
5.308
5.358
4.972
5.044
39,577,776
-0.26(-4.97%)
Apr 23, 2001
5.318
5.318
5.188
5.308
29,858,462
-0.13(-2.33%)
Apr 20, 2001
5.572
5.589
5.320
5.435
47,310,412
-0.14(-2.46%)
Apr 19, 2001
5.469
5.606
5.143
5.572
79,630,344
+0.10(+1.88%)
Apr 18, 2001
5.121
5.829
5.121
5.469
88,115,424
+0.45(+9.06%)
Apr 17, 2001
5.142
5.220
4.790
5.015
44,730,532
-0.13(-2.47%)
Apr 16, 2001
5.208
5.208
5.059
5.142
25,337,406
-0.11(-2.06%)
Apr 12, 2001
5.186
5.263
5.083
5.250
29,316,006
+0.06(+1.22%)
Apr 11, 2001
5.114
5.392
5.061
5.186
42,525,708
+0.07(+1.41%)
Apr 10, 2001
4.958
5.186
4.958
5.114
54,460,928
+0.23(+4.67%)
Apr 09, 2001
4.929
5.195
4.866
4.886
36,407,608
-0.04(-0.87%)
Apr 06, 2001
5.140
5.140
4.888
4.929
45,201,244
-0.35(-6.56%)
Apr 05, 2001
4.972
5.339
4.972
5.275
38,475,364
+0.57(+12.09%)
Apr 04, 2001
4.699
4.800
4.488
4.706
45,145,248
+0.01(+0.15%)
Apr 03, 2001
4.895
4.895
4.612
4.699
56,763,160
-0.26(-5.22%)
Apr 02, 2001
5.361
5.388
4.860
4.958
40,315,048
-0.40(-7.52%)
Mar 30, 2001
5.253
5.421
5.159
5.361
25,494,892
+0.11(+2.06%)
Mar 29, 2001
5.198
5.438
5.059
5.253
23,435,306
+0.05(+1.06%)
Mar 28, 2001
5.455
5.455
5.118
5.198
38,471,280
-0.34(-6.07%)
Mar 27, 2001
5.426
5.604
5.400
5.534
35,472,600
+0.11(+1.99%)
Mar 26, 2001
5.358
5.503
5.358
5.426
28,135,434
+0.08(+1.54%)
Mar 23, 2001
5.296
5.483
5.231
5.344
40,663,272
+0.05(+0.91%)
Mar 22, 2001
5.015
5.358
5.015
5.296
45,466,640
+0.28(+5.68%)
Mar 21, 2001
5.025
5.214
4.800
5.011
34,059,296
-0.01(-0.27%)
Mar 20, 2001
5.229
5.400
5.023
5.025
34,291,444
-0.20(-3.90%)
Mar 19, 2001
4.835
5.265
4.835
5.229
39,943,496
+0.41(+8.54%)
Mar 16, 2001
5.263
5.315
4.818
4.818
82,144,312
-0.45(-8.47%)
Mar 15, 2001
5.306
5.442
5.253
5.263
30,001,952
-0.04(-0.81%)
Mar 14, 2001
5.418
5.529
5.188
5.306
42,848,264
-0.11(-2.06%)
Mar 13, 2001
5.178
5.435
5.178
5.418
36,534,184
+0.29(+5.76%)
Mar 12, 2001
5.186
5.512
5.104
5.123
43,595,456
-0.06(-1.22%)
Mar 09, 2001
5.430
5.430
5.124
5.186
35,693,084
-0.24(-4.48%)
Mar 08, 2001
5.546
5.555
5.332
5.430
30,131,442
-0.12(-2.10%)
Mar 07, 2001
5.512
5.639
5.488
5.546
34,878,232
+0.03(+0.62%)
Mar 06, 2001
5.368
5.658
5.368
5.512
40,690,104
+0.30(+5.83%)
Mar 05, 2001
5.075
5.298
5.075
5.208
24,423,394
+0.15(+2.91%)
Mar 02, 2001
4.972
5.272
4.835
5.061
50,256,592
+0.09(+1.79%)
Mar 01, 2001
4.946
5.058
4.732
4.972
56,529,844
+0.03(+0.52%)
Feb 28, 2001
4.903
5.039
4.804
4.946
55,379,604
+0.04(+0.87%)
Feb 27, 2001
5.135
5.135
4.878
4.903
51,233,016
-0.24(-4.67%)
Feb 26, 2001
5.143
5.275
5.042
5.143
49,810,964
+0.00(+0.00%)
Feb 23, 2001
5.104
5.186
4.878
5.143
52,106,780
+0.04(+0.77%)
Feb 22, 2001
5.145
5.298
5.058
5.104
61,245,136
-0.04(-0.80%)
Feb 21, 2001
5.229
5.484
5.143
5.145
49,404,412
-0.08(-1.61%)
Feb 20, 2001
5.584
5.584
5.143
5.229
65,292,568
-0.45(-7.94%)
Feb 16, 2001
5.743
5.743
5.366
5.680
71,729,136
-0.55(-8.86%)
Feb 15, 2001
5.896
6.343
5.880
6.232
58,762,668
+0.34(+5.70%)
Feb 14, 2001
5.692
5.915
5.589
5.896
37,985,984
+0.20(+3.58%)
Feb 13, 2001
5.666
5.863
5.666
5.692
39,280,880
+0.10(+1.84%)
Feb 12, 2001
5.743
5.784
5.512
5.589
36,244,872
-0.15(-2.69%)
Feb 09, 2001
5.970
5.970
5.639
5.743
35,753,744
-0.23(-3.85%)
Feb 08, 2001
6.172
6.189
5.949
5.973
33,680,160
-0.20(-3.22%)
Feb 07, 2001
6.307
6.307
6.100
6.172
28,353,582
-0.14(-2.17%)
Feb 06, 2001
6.052
6.412
6.043
6.309
30,983,040
+0.26(+4.25%)
Feb 05, 2001
6.120
6.120
5.896
6.052
26,414,736
-0.08(-1.26%)
Feb 02, 2001
6.319
6.385
6.129
6.129
26,799,122
-0.19(-3.01%)
Feb 01, 2001
6.318
6.340
6.131
6.319
24,608,296
+0.00(+0.03%)
Jan 31, 2001
6.481
6.506
6.235
6.318
29,980,954
-0.16(-2.51%)
Jan 30, 2001
6.434
6.499
6.258
6.481
43,941,928
+0.05(+0.72%)
Jan 29, 2001
5.877
6.470
5.762
6.434
46,134,504
+0.53(+8.97%)
Jan 26, 2001
5.904
5.947
5.668
5.904
31,110,196
+0.00(+0.00%)
Jan 25, 2001
6.000
6.054
5.851
5.904
35,960,812
-0.10(-1.60%)
Jan 24, 2001
5.937
6.066
5.937
6.000
37,806,916
+0.12(+2.01%)
Jan 23, 2001
5.915
5.937
5.625
5.882
35,941,564
-0.03(-0.55%)
Jan 22, 2001
6.108
6.108
5.786
5.915
34,839,736
-0.21(-3.50%)
Jan 19, 2001
5.968
6.247
5.968
6.129
75,948,640
+0.18(+3.06%)
Jan 18, 2001
5.529
6.000
5.529
5.947
68,498,896
+0.53(+9.71%)
Jan 17, 2001
5.325
5.519
5.325
5.421
58,027,144
+0.21(+4.12%)
Jan 16, 2001
5.262
5.292
5.133
5.207
62,968,752
-0.05(-1.04%)
Jan 12, 2001
5.443
5.443
5.133
5.262
124,826,920
-0.29(-5.22%)
Jan 11, 2001
5.443
5.647
5.368
5.551
98,207,456
+0.11(+1.98%)
Jan 10, 2001
5.411
5.486
5.229
5.443
63,071,408
+0.03(+0.60%)
Jan 09, 2001
5.378
5.572
5.335
5.411
36,881,824
+0.03(+0.61%)
Jan 08, 2001
5.250
5.433
5.239
5.378
38,088,644
+0.13(+2.45%)
Jan 05, 2001
5.937
5.980
5.250
5.250
55,839,816
-0.69(-11.58%)
Jan 04, 2001
5.872
6.247
5.872
5.937
57,193,044
+0.10(+1.67%)
Jan 03, 2001
5.186
5.958
5.154
5.839
83,173,816
+0.65(+12.59%)
Jan 02, 2001
5.411
5.637
5.100
5.186
39,789,508
-0.22(-4.15%)
Dec 29, 2000
5.562
5.615
5.347
5.411
28,712,304
-0.15(-2.71%)
Dec 28, 2000
5.562
5.625
5.496
5.562
25,684,460
+0.00(+0.00%)
Dec 27, 2000
5.443
5.647
5.411
5.562
31,850,972
+0.12(+2.17%)
Dec 26, 2000
5.519
5.572
5.272
5.443
37,063,224
-0.08(-1.37%)
Dec 22, 2000
5.164
5.539
5.164
5.519
44,413,808
+0.48(+9.60%)
Dec 21, 2000
5.219
5.476
4.992
5.035
55,011,548
-0.18(-3.52%)
Dec 20, 2000
5.335
5.335
5.047
5.219
72,113,528
-0.15(-2.78%)
Dec 19, 2000
5.358
5.766
5.358
5.368
59,924,576
+0.03(+0.61%)
Dec 18, 2000
5.421
5.508
5.292
5.335
33,900,060
-0.09(-1.58%)
Dec 15, 2000
5.551
5.551
5.282
5.421
76,092,712
-0.32(-5.61%)
Dec 14, 2000
5.690
5.862
5.604
5.743
40,382,712
+0.05(+0.93%)
Dec 13, 2000
6.043
6.043
5.637
5.690
46,816,368
-0.35(-5.84%)
Dec 12, 2000
5.680
6.054
5.647
6.043
39,048,152
+0.36(+6.40%)
Dec 11, 2000
5.733
5.925
5.551
5.680
37,544,436
-0.05(-0.93%)
Dec 08, 2000
5.529
5.872
5.529
5.733
51,006,700
+0.38(+7.01%)
Dec 07, 2000
5.486
5.647
5.335
5.358
50,943,124
-0.13(-2.34%)
Dec 06, 2000
5.796
5.796
5.335
5.486
85,065,416
-0.51(-8.57%)
Dec 05, 2000
5.668
6.108
5.668
6.000
45,203,580
+0.34(+6.06%)
Dec 04, 2000
5.519
5.754
5.508
5.658
36,041,888
+0.14(+2.52%)
Dec 01, 2000
5.476
5.882
5.476
5.519
45,452,640
+0.10(+1.80%)
Nov 30, 2000
5.776
5.776
5.229
5.421
98,630,920
-0.50(-8.51%)
Nov 29, 2000
5.947
6.139
5.904
5.925
38,848,664
-0.02(-0.37%)
Nov 28, 2000
6.119
6.119
5.894
5.947
34,161,372
-0.17(-2.80%)
Nov 27, 2000
6.108
6.333
6.108
6.119
37,937,572
+0.02(+0.37%)
Nov 24, 2000
6.023
6.172
6.023
6.096
26,719,796
+0.32(+5.55%)
Nov 22, 2000
5.819
5.904
5.690
5.776
40,095,732
-0.04(-0.74%)
Nov 21, 2000
5.925
6.066
5.808
5.819
35,914,148
-0.11(-1.79%)
Nov 20, 2000
6.108
6.215
5.882
5.925
47,207,168
-0.18(-3.00%)
Nov 17, 2000
6.011
6.290
6.011
6.108
58,504,856
+0.10(+1.63%)
Nov 16, 2000
6.054
6.119
5.925
6.011
52,936,796
-0.04(-0.71%)
Nov 15, 2000
6.343
6.354
5.937
6.054
57,978,732
-0.29(-4.57%)
Nov 14, 2000
5.915
6.419
5.915
6.343
90,833,536
+0.49(+8.41%)
Nov 13, 2000
6.086
6.086
5.594
5.851
220,831,296
-0.86(-12.78%)
Nov 10, 2000
7.039
7.039
6.472
6.709
67,458,312
-0.65(-8.87%)
Nov 09, 2000
7.672
7.672
7.137
7.362
52,855,136
-0.47(-6.02%)
Nov 08, 2000
8.133
8.176
7.811
7.833
29,091,440
-0.30(-3.69%)
Nov 07, 2000
7.876
8.209
7.811
8.133
23,616,126
+0.26(+3.27%)
Nov 06, 2000
7.929
8.058
7.758
7.876
23,700,702
-0.05(-0.67%)
Nov 03, 2000
7.725
8.229
7.533
7.929
42,341,972
+0.20(+2.64%)
Nov 02, 2000
7.629
8.025
7.629
7.725
37,934,656
+0.11(+1.40%)
Nov 01, 2000
7.919
7.919
7.437
7.619
39,887,500
-0.35(-4.43%)
Oct 31, 2000
7.854
8.186
7.715
7.972
40,682,520
+0.12(+1.51%)
Oct 30, 2000
7.972
7.972
7.468
7.854
29,084,442
+4.12(+110.16%)
Oct 27, 2000
3.737
4.029
3.737
3.737
81,591,352
+0.05(+1.38%)
Oct 26, 2000
3.721
3.855
3.530
3.686
70,175,264
-0.03(-0.93%)
Oct 25, 2000
3.948
3.948
3.686
3.721
58,480,356
-0.24(-6.15%)
Oct 24, 2000
4.216
4.267
3.884
3.965
65,082,000
-0.25(-5.97%)
Oct 23, 2000
4.115
4.278
4.077
4.216
42,057,328
+0.10(+2.47%)
Oct 20, 2000
3.898
4.144
3.820
4.115
54,599,164
+0.22(+5.56%)
Oct 19, 2000
3.689
3.943
3.689
3.898
80,962,576
+0.23(+6.29%)
Oct 18, 2000
3.855
3.855
3.654
3.667
76,034,960
-0.21(-5.46%)
Oct 17, 2000
3.973
4.055
3.788
3.879
47,900,696
-0.09(-2.36%)
Oct 16, 2000
3.887
4.072
3.887
3.973
43,956,512
+0.09(+2.28%)
Oct 13, 2000
3.638
3.922
3.638
3.884
71,634,648
+0.30(+8.28%)
Oct 12, 2000
3.667
3.839
3.536
3.587
72,700,896
-0.08(-2.19%)
Oct 11, 2000
3.828
3.828
3.595
3.667
71,913,456
-0.17(-4.34%)
Oct 10, 2000
3.898
3.978
3.774
3.833
57,836,408
-0.06(-1.65%)
Oct 09, 2000
3.791
3.975
3.791
3.898
46,245,328
+0.16(+4.30%)
Oct 06, 2000
3.782
3.892
3.705
3.737
81,579,688
-0.05(-1.20%)
Oct 05, 2000
3.986
3.986
3.697
3.782
114,785,056
-0.32(-7.71%)
Oct 04, 2000
4.007
4.200
4.007
4.098
57,936,732
+0.09(+2.27%)
Oct 03, 2000
4.021
4.190
3.986
4.007
57,790,912
-0.01(-0.33%)
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.