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
TJX Companies
(NY:
TJX
)
101.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2008
6.355
6.600
6.303
6.520
58,013,584
+0.08(+1.18%)
Jan 30, 2008
6.559
6.578
6.405
6.444
43,198,480
-0.12(-1.76%)
Jan 29, 2008
6.528
6.584
6.279
6.559
38,919,284
+0.08(+1.31%)
Jan 28, 2008
6.254
6.491
6.213
6.475
28,402,452
+0.24(+3.87%)
Jan 25, 2008
6.450
6.452
6.182
6.233
29,404,542
-0.17(-2.64%)
Jan 24, 2008
6.590
6.590
6.386
6.402
57,552,220
-0.15(-2.24%)
Jan 23, 2008
6.116
6.580
6.072
6.549
66,509,444
+0.42(+6.87%)
Jan 22, 2008
5.660
6.147
5.641
6.128
43,933,616
+0.17(+2.87%)
Jan 21, 2008
6.052
6.124
5.831
5.957
0
+0.00(+0.00%)
Jan 18, 2008
6.052
6.124
5.831
5.957
32,416,978
-0.03(-0.55%)
Jan 17, 2008
5.928
6.085
5.924
5.990
47,210,248
+0.09(+1.47%)
Jan 16, 2008
5.806
5.982
5.796
5.903
31,136,900
+0.06(+0.99%)
Jan 15, 2008
5.846
5.909
5.792
5.846
25,749,586
-0.06(-1.05%)
Jan 14, 2008
5.901
5.914
5.761
5.907
21,588,520
+0.08(+1.31%)
Jan 11, 2008
5.804
5.947
5.736
5.831
33,368,486
-0.04(-0.63%)
Jan 10, 2008
5.460
5.953
5.460
5.868
53,744,440
+0.38(+6.87%)
Jan 09, 2008
5.493
5.514
5.258
5.491
29,850,976
+0.01(+0.11%)
Jan 08, 2008
5.687
5.724
5.472
5.485
25,886,454
-0.19(-3.27%)
Jan 07, 2008
5.623
5.749
5.557
5.670
23,883,046
+0.05(+0.84%)
Jan 04, 2008
5.709
5.761
5.586
5.623
28,052,740
-0.13(-2.26%)
Jan 03, 2008
5.813
5.879
5.736
5.753
18,144,722
-0.03(-0.53%)
Jan 02, 2008
5.920
5.955
5.699
5.784
20,127,972
-0.14(-2.40%)
Jan 01, 2008
5.856
6.025
5.841
5.926
0
+0.00(+0.00%)
Dec 31, 2007
5.856
6.025
5.841
5.926
13,213,627
+0.04(+0.67%)
Dec 28, 2007
5.957
6.002
5.881
5.887
10,335,586
-0.04(-0.59%)
Dec 27, 2007
5.967
6.023
5.922
5.922
12,814,606
-0.07(-1.20%)
Dec 26, 2007
6.056
6.081
5.891
5.994
9,199,508
-0.12(-1.89%)
Dec 24, 2007
6.004
6.153
6.004
6.110
3,863,002
+0.05(+0.89%)
Dec 21, 2007
6.021
6.097
5.986
6.056
21,008,956
+0.10(+1.63%)
Dec 20, 2007
5.907
5.982
5.817
5.959
15,244,365
+0.07(+1.23%)
Dec 19, 2007
6.126
6.126
5.858
5.887
18,293,870
-0.18(-2.99%)
Dec 18, 2007
6.019
6.151
5.932
6.068
24,762,884
+0.11(+1.76%)
Dec 17, 2007
5.930
6.079
5.907
5.963
14,410,408
+0.00(+0.03%)
Dec 14, 2007
6.060
6.108
5.955
5.961
14,937,439
-0.17(-2.73%)
Dec 13, 2007
6.217
6.262
5.998
6.128
23,563,990
-0.10(-1.66%)
Dec 12, 2007
6.310
6.382
6.134
6.231
19,582,058
+0.07(+1.17%)
Dec 11, 2007
6.367
6.423
6.126
6.159
27,957,896
-0.21(-3.33%)
Dec 10, 2007
6.365
6.392
6.283
6.372
14,880,745
+0.01(+0.16%)
Dec 07, 2007
6.182
6.380
6.182
6.361
22,092,998
+0.17(+2.77%)
Dec 06, 2007
6.033
6.281
5.924
6.190
30,118,066
+0.21(+3.48%)
Dec 05, 2007
6.015
6.091
5.938
5.982
17,766,544
+0.00(+0.00%)
Dec 04, 2007
5.848
6.023
5.784
5.982
23,948,084
+0.08(+1.29%)
Dec 03, 2007
6.087
6.087
5.905
5.905
17,337,958
-0.15(-2.42%)
Nov 30, 2007
5.928
6.089
5.916
6.052
23,365,812
+0.26(+4.49%)
Nov 29, 2007
5.885
5.885
5.765
5.792
19,285,904
-0.11(-1.78%)
Nov 28, 2007
5.676
5.949
5.666
5.897
26,689,086
+0.25(+4.50%)
Nov 27, 2007
5.635
5.747
5.598
5.643
21,132,674
+0.01(+0.26%)
Nov 26, 2007
5.895
5.895
5.621
5.629
35,330,796
-0.25(-4.31%)
Nov 23, 2007
5.870
5.909
5.823
5.883
12,613,612
+0.05(+0.81%)
Nov 21, 2007
5.804
5.924
5.728
5.835
18,576,840
-0.06(-0.95%)
Nov 20, 2007
5.827
5.996
5.782
5.891
28,825,198
+0.08(+1.35%)
Nov 19, 2007
6.025
6.025
5.808
5.813
26,594,190
-0.24(-3.95%)
Nov 16, 2007
6.085
6.136
5.945
6.052
24,631,510
+0.01(+0.20%)
Nov 15, 2007
5.998
6.126
5.988
6.039
21,010,192
+0.01(+0.10%)
Nov 14, 2007
6.299
6.299
6.015
6.033
42,467,372
-0.24(-3.85%)
Nov 13, 2007
6.145
6.394
6.077
6.275
42,980,252
+0.23(+3.75%)
Nov 12, 2007
5.800
6.126
5.800
6.048
30,997,414
+0.18(+3.02%)
Nov 09, 2007
5.854
6.002
5.815
5.870
32,641,854
-0.01(-0.21%)
Nov 08, 2007
5.786
6.008
5.689
5.883
41,085,332
+0.25(+4.51%)
Nov 07, 2007
5.582
5.734
5.577
5.629
31,897,326
-0.04(-0.66%)
Nov 06, 2007
5.654
5.687
5.491
5.666
22,552,068
+0.01(+0.15%)
Nov 05, 2007
5.650
5.726
5.590
5.658
23,606,406
-0.07(-1.22%)
Nov 02, 2007
5.751
5.792
5.590
5.728
28,007,182
-0.01(-0.25%)
Nov 01, 2007
5.971
5.980
5.720
5.742
31,013,366
-0.22(-3.77%)
Oct 31, 2007
5.938
6.079
5.897
5.967
32,528,116
+0.09(+1.58%)
Oct 30, 2007
5.827
5.914
5.775
5.874
16,580,132
+0.01(+0.25%)
Oct 29, 2007
5.940
5.982
5.846
5.860
13,107,414
-0.07(-1.11%)
Oct 26, 2007
5.965
5.994
5.825
5.926
17,174,514
+0.03(+0.56%)
Oct 25, 2007
6.015
6.058
5.786
5.893
21,047,202
-0.11(-1.79%)
Oct 24, 2007
6.048
6.079
5.883
6.000
19,483,606
-0.05(-0.78%)
Oct 23, 2007
6.004
6.054
5.912
6.048
20,732,558
+0.05(+0.79%)
Oct 22, 2007
5.829
6.031
5.777
6.000
25,024,126
+0.15(+2.61%)
Oct 19, 2007
5.938
6.025
5.831
5.848
22,072,582
-0.11(-1.90%)
Oct 18, 2007
6.031
6.044
5.909
5.961
17,071,732
-0.12(-1.93%)
Oct 17, 2007
6.209
6.246
6.013
6.079
20,481,426
-0.07(-1.14%)
Oct 16, 2007
6.161
6.252
6.116
6.149
18,960,566
-0.03(-0.50%)
Oct 15, 2007
6.310
6.322
6.134
6.180
17,325,776
-0.13(-2.03%)
Oct 12, 2007
6.351
6.415
6.240
6.308
17,589,514
-0.05(-0.81%)
Oct 11, 2007
6.192
6.598
6.190
6.359
43,394,820
+0.24(+3.91%)
Oct 10, 2007
6.062
6.155
6.042
6.120
17,166,272
+0.00(+0.03%)
Oct 09, 2007
6.221
6.250
6.054
6.118
26,658,530
+0.00(+0.07%)
Oct 08, 2007
5.998
6.132
5.899
6.114
31,284,036
+0.12(+2.07%)
Oct 05, 2007
5.976
6.042
5.957
5.990
15,270,069
+0.08(+1.33%)
Oct 04, 2007
6.066
6.079
5.841
5.912
20,835,824
-0.13(-2.15%)
Oct 03, 2007
5.976
6.112
5.959
6.042
15,949,875
+0.04(+0.65%)
Oct 02, 2007
6.013
6.027
5.934
6.002
13,522,899
-0.02(-0.34%)
Oct 01, 2007
5.961
6.048
5.891
6.023
17,433,888
+0.03(+0.45%)
Sep 28, 2007
6.013
6.064
5.973
5.996
22,433,768
-0.01(-0.10%)
Sep 27, 2007
6.060
6.120
5.994
6.002
24,830,686
-0.09(-1.46%)
Sep 26, 2007
6.345
6.345
6.060
6.091
23,771,854
-0.21(-3.34%)
Sep 25, 2007
6.165
6.301
6.077
6.301
22,014,406
+0.05(+0.86%)
Sep 24, 2007
6.085
6.372
6.085
6.248
21,863,826
+0.04(+0.66%)
Sep 21, 2007
6.283
6.291
6.169
6.207
31,333,002
-0.07(-1.12%)
Sep 20, 2007
6.574
6.561
6.275
6.277
24,917,952
-0.30(-4.52%)
Sep 19, 2007
6.497
6.695
6.479
6.574
27,565,610
+0.14(+2.11%)
Sep 18, 2007
6.291
6.497
6.297
6.438
25,443,490
+0.15(+2.33%)
Sep 17, 2007
6.312
6.382
6.287
6.291
10,799,654
-0.07(-1.10%)
Sep 14, 2007
6.306
6.378
6.188
6.361
11,189,977
+0.03(+0.46%)
Sep 13, 2007
6.237
6.394
6.219
6.332
16,472,019
+0.14(+2.33%)
Sep 12, 2007
6.186
6.289
6.141
6.188
17,551,698
-0.01(-0.17%)
Sep 11, 2007
6.029
6.207
6.058
6.198
15,841,277
+0.17(+2.81%)
Sep 10, 2007
6.083
6.116
5.978
6.029
13,663,980
-0.05(-0.88%)
Sep 07, 2007
6.151
6.279
6.025
6.083
16,631,037
-0.18(-2.93%)
Sep 06, 2007
6.083
6.312
6.013
6.266
25,274,290
+0.18(+3.02%)
Sep 05, 2007
6.310
6.310
6.027
6.083
19,095,344
-0.17(-2.67%)
Sep 04, 2007
6.291
6.372
6.233
6.250
16,914,654
-0.04(-0.62%)
Aug 31, 2007
6.215
6.328
6.182
6.289
15,693,893
+0.13(+2.08%)
Aug 30, 2007
6.235
6.260
6.116
6.161
14,647,181
-0.07(-1.19%)
Aug 29, 2007
6.105
6.258
6.066
6.235
19,820,140
+0.16(+2.68%)
Aug 28, 2007
6.320
6.336
6.058
6.072
22,226,268
-0.27(-4.23%)
Aug 27, 2007
6.308
6.429
6.291
6.341
23,031,466
-0.00(-0.03%)
Aug 24, 2007
6.157
6.345
6.116
6.343
19,387,202
+0.18(+2.88%)
Aug 23, 2007
6.157
6.198
6.101
6.165
13,597,560
+0.01(+0.13%)
Aug 22, 2007
6.171
6.209
6.070
6.157
17,566,242
+0.04(+0.71%)
Aug 21, 2007
6.116
6.153
6.056
6.114
13,991,714
-0.00(-0.03%)
Aug 20, 2007
6.167
6.217
6.081
6.116
29,691,580
-0.07(-1.17%)
Aug 17, 2007
6.138
6.235
6.066
6.188
39,601,980
+0.15(+2.42%)
Aug 16, 2007
5.874
6.138
5.590
6.042
34,822,544
+0.17(+2.84%)
Aug 15, 2007
5.711
5.905
5.689
5.874
29,651,670
+0.19(+3.26%)
Aug 14, 2007
5.685
5.829
5.577
5.689
28,658,288
-0.02(-0.29%)
Aug 13, 2007
5.676
5.837
5.672
5.705
17,183,240
+0.03(+0.51%)
Aug 10, 2007
5.573
5.740
5.423
5.676
21,713,210
+0.11(+1.93%)
Aug 09, 2007
5.887
5.881
5.559
5.569
28,486,116
-0.32(-5.40%)
Aug 08, 2007
5.930
5.940
5.782
5.887
21,784,846
-0.00(-0.07%)
Aug 07, 2007
5.815
5.938
5.738
5.891
27,696,166
+0.06(+0.99%)
Aug 06, 2007
5.747
5.833
5.559
5.833
26,791,344
+0.20(+3.55%)
Aug 03, 2007
5.699
5.802
5.629
5.633
25,620,006
-0.17(-2.91%)
Aug 02, 2007
5.813
5.837
5.738
5.802
24,269,622
+0.02(+0.39%)
Aug 01, 2007
5.695
5.794
5.648
5.780
37,777,672
+0.06(+0.97%)
Jul 31, 2007
5.924
6.031
5.720
5.724
28,357,316
-0.11(-1.84%)
Jul 30, 2007
5.660
5.839
5.623
5.831
25,101,338
+0.20(+3.52%)
Jul 27, 2007
5.701
5.744
5.600
5.633
22,420,766
-0.06(-1.01%)
Jul 26, 2007
5.831
5.872
5.633
5.691
36,907,392
-0.18(-2.99%)
Jul 25, 2007
5.957
6.023
5.841
5.866
21,170,438
-0.06(-1.04%)
Jul 24, 2007
6.013
6.077
5.907
5.928
22,251,324
-0.12(-1.91%)
Jul 23, 2007
6.120
6.161
6.031
6.044
16,642,149
-0.03(-0.54%)
Jul 20, 2007
6.099
6.182
6.046
6.077
20,597,834
-0.02(-0.37%)
Jul 19, 2007
6.087
6.126
6.056
6.099
9,844,135
+0.02(+0.31%)
Jul 18, 2007
6.074
6.151
5.998
6.081
21,564,014
-0.03(-0.47%)
Jul 17, 2007
6.070
6.227
6.058
6.110
28,958,426
+0.05(+0.78%)
Jul 16, 2007
6.081
6.087
6.015
6.062
12,804,406
-0.04(-0.71%)
Jul 13, 2007
5.899
6.114
5.862
6.105
28,935,456
+0.20(+3.42%)
Jul 12, 2007
5.907
5.949
5.773
5.903
34,234,528
+0.13(+2.25%)
Jul 11, 2007
5.780
5.817
5.705
5.773
25,168,358
-0.01(-0.25%)
Jul 10, 2007
6.044
6.058
5.780
5.788
32,208,300
-0.24(-3.97%)
Jul 09, 2007
5.806
6.074
5.782
6.027
40,865,864
+0.21(+3.69%)
Jul 06, 2007
5.761
5.837
5.736
5.813
12,218,019
+0.03(+0.57%)
Jul 05, 2007
5.730
5.788
5.695
5.780
13,017,607
+0.09(+1.60%)
Jul 03, 2007
5.699
5.724
5.674
5.689
5,436,149
+0.01(+0.22%)
Jul 02, 2007
5.703
5.738
5.660
5.676
9,820,767
+0.00(+0.07%)
Jun 29, 2007
5.672
5.763
5.639
5.672
22,415,186
+0.01(+0.15%)
Jun 28, 2007
5.619
5.676
5.569
5.664
18,406,608
+0.05(+0.88%)
Jun 27, 2007
5.437
5.633
5.433
5.615
13,973,150
+0.09(+1.61%)
Jun 26, 2007
5.584
5.594
5.513
5.526
13,391,030
-0.02(-0.41%)
Jun 25, 2007
5.802
5.802
5.513
5.549
23,062,960
-0.09(-1.61%)
Jun 22, 2007
5.658
5.687
5.631
5.639
15,238,654
-0.05(-0.94%)
Jun 21, 2007
5.689
5.716
5.621
5.693
14,113,887
+0.00(+0.07%)
Jun 20, 2007
5.817
5.831
5.681
5.689
19,109,404
-0.12(-2.13%)
Jun 19, 2007
5.794
5.819
5.761
5.813
14,195,820
-0.04(-0.63%)
Jun 18, 2007
5.982
5.982
5.841
5.850
14,455,680
-0.06(-1.08%)
Jun 15, 2007
5.953
5.982
5.903
5.914
17,393,648
-0.00(-0.03%)
Jun 14, 2007
5.872
5.932
5.848
5.916
17,172,574
+0.05(+0.77%)
Jun 13, 2007
5.753
5.872
5.707
5.870
22,965,608
+0.15(+2.63%)
Jun 12, 2007
5.744
5.775
5.681
5.720
19,145,280
-0.05(-0.89%)
Jun 11, 2007
5.821
5.827
5.736
5.771
10,391,490
-0.05(-0.85%)
Jun 08, 2007
5.722
5.850
5.707
5.821
27,134,034
+0.10(+1.73%)
Jun 07, 2007
5.827
5.887
5.693
5.722
25,934,606
-0.16(-2.70%)
Jun 06, 2007
5.858
5.909
5.777
5.881
21,677,566
+0.01(+0.25%)
Jun 05, 2007
5.899
5.916
5.837
5.866
13,621,190
-0.05(-0.80%)
Jun 04, 2007
5.817
5.928
5.798
5.914
16,656,228
+0.11(+1.96%)
Jun 01, 2007
5.771
5.858
5.763
5.800
16,344,028
+0.03(+0.54%)
May 31, 2007
5.755
5.773
5.676
5.769
14,996,247
+0.05(+0.87%)
May 30, 2007
5.656
5.726
5.652
5.720
13,846,754
+0.06(+1.02%)
May 29, 2007
5.658
5.724
5.643
5.662
13,427,876
-0.01(-0.18%)
May 25, 2007
5.714
5.730
5.621
5.672
17,976,394
-0.04(-0.69%)
May 24, 2007
5.788
5.806
5.683
5.711
18,072,388
-0.09(-1.63%)
May 23, 2007
5.775
5.843
5.763
5.806
14,818,805
+0.04(+0.64%)
May 22, 2007
5.829
5.848
5.763
5.769
13,213,588
-0.06(-1.10%)
May 21, 2007
5.817
5.848
5.777
5.833
16,030,354
-0.01(-0.18%)
May 18, 2007
5.720
5.846
5.693
5.843
16,127,074
+0.17(+2.91%)
May 17, 2007
5.672
5.714
5.641
5.678
15,028,438
-0.02(-0.33%)
May 16, 2007
5.724
5.732
5.645
5.697
19,876,272
-0.03(-0.47%)
May 15, 2007
5.615
5.821
5.695
5.724
23,934,848
-0.13(-2.19%)
May 14, 2007
5.813
5.909
5.827
5.852
13,798,515
+0.04(+0.67%)
May 11, 2007
5.883
5.903
5.771
5.813
17,529,882
-0.08(-1.37%)
May 10, 2007
5.806
5.992
5.775
5.893
21,451,052
+0.09(+1.53%)
May 09, 2007
5.709
5.821
5.701
5.804
22,549,154
+0.10(+1.70%)
May 08, 2007
5.796
5.821
5.695
5.707
17,866,342
-0.12(-1.98%)
May 07, 2007
5.769
5.839
5.755
5.823
9,193,506
+0.04(+0.68%)
May 04, 2007
5.817
5.825
5.765
5.784
11,914,288
-0.01(-0.18%)
May 03, 2007
5.854
5.866
5.782
5.794
16,648,976
-0.06(-1.02%)
May 02, 2007
5.813
5.872
5.802
5.854
13,625,709
+0.05(+0.78%)
May 01, 2007
5.693
5.817
5.693
5.808
18,510,950
+0.06(+0.97%)
Apr 30, 2007
5.848
5.872
5.744
5.753
18,852,012
-0.10(-1.69%)
Apr 27, 2007
5.899
5.901
5.817
5.852
14,323,239
+0.04(+0.71%)
Apr 26, 2007
5.839
5.854
5.798
5.810
16,060,194
-0.03(-0.53%)
Apr 25, 2007
5.848
5.868
5.827
5.841
13,092,239
-0.01(-0.11%)
Apr 24, 2007
5.872
5.881
5.788
5.848
18,507,376
-0.05(-0.80%)
Apr 23, 2007
6.155
6.155
5.885
5.895
14,235,090
-0.09(-1.52%)
Apr 20, 2007
5.980
5.986
5.932
5.986
13,287,285
+0.08(+1.40%)
Apr 19, 2007
5.839
5.957
5.837
5.903
19,935,526
+0.05(+0.81%)
Apr 18, 2007
5.810
5.879
5.798
5.856
11,568,253
+0.02(+0.28%)
Apr 17, 2007
5.846
5.862
5.827
5.839
17,514,368
-0.01(-0.14%)
Apr 16, 2007
5.775
5.856
5.775
5.848
15,717,702
+0.09(+1.54%)
Apr 13, 2007
5.837
5.837
5.742
5.759
14,599,020
+0.01(+0.14%)
Apr 12, 2007
5.718
5.817
5.676
5.751
12,860,208
+0.01(+0.22%)
Apr 11, 2007
5.744
5.777
5.705
5.738
14,674,297
-0.02(-0.39%)
Apr 10, 2007
5.777
5.796
5.718
5.761
15,304,103
-0.03(-0.50%)
Apr 09, 2007
5.759
5.800
5.720
5.790
17,971,222
+0.04(+0.65%)
Apr 05, 2007
5.707
5.763
5.695
5.753
8,782,394
+0.05(+0.83%)
Apr 04, 2007
5.683
5.728
5.672
5.705
13,033,722
+0.01(+0.18%)
Apr 03, 2007
5.623
5.716
5.612
5.695
23,782,664
+0.11(+1.96%)
Apr 02, 2007
5.582
5.652
5.551
5.586
15,703,604
+0.02(+0.45%)
Mar 30, 2007
5.532
5.592
5.493
5.561
14,467,897
+0.02(+0.41%)
Mar 29, 2007
5.563
5.610
5.495
5.538
21,322,150
+0.07(+1.32%)
Mar 28, 2007
5.511
5.511
5.423
5.466
17,893,976
-0.06(-1.01%)
Mar 27, 2007
5.549
5.569
5.497
5.522
15,982,357
-0.07(-1.25%)
Mar 26, 2007
5.567
5.598
5.518
5.592
12,288,273
+0.02(+0.41%)
Mar 23, 2007
5.559
5.577
5.528
5.569
13,538,898
+0.03(+0.52%)
Mar 22, 2007
5.666
5.666
5.342
5.540
14,959,105
+0.04(+0.67%)
Mar 21, 2007
5.464
5.530
5.423
5.503
24,975,014
+0.05(+0.83%)
Mar 20, 2007
5.507
5.509
5.427
5.458
24,514,102
+0.05(+0.88%)
Mar 19, 2007
5.404
5.462
5.394
5.410
38,271,168
+0.03(+0.50%)
Mar 16, 2007
5.392
5.445
5.365
5.384
15,536,814
-0.01(-0.15%)
Mar 15, 2007
5.346
5.406
5.342
5.392
20,077,576
+0.03(+0.54%)
Mar 14, 2007
5.414
5.423
5.309
5.363
24,420,048
-0.01(-0.27%)
Mar 13, 2007
5.534
5.518
5.357
5.377
23,898,390
-0.16(-2.83%)
Mar 12, 2007
5.590
5.604
5.513
5.534
14,595,791
-0.05(-0.81%)
Mar 09, 2007
5.666
5.683
5.528
5.579
13,734,762
-0.05(-0.92%)
Mar 08, 2007
5.584
5.681
5.582
5.631
15,369,553
+0.07(+1.30%)
Mar 07, 2007
5.507
5.584
5.489
5.559
17,653,508
+0.05(+0.94%)
Mar 06, 2007
5.565
5.604
5.460
5.507
26,552,258
-0.04(-0.63%)
Mar 05, 2007
5.633
5.668
5.538
5.542
21,197,494
-0.09(-1.58%)
Mar 02, 2007
5.676
5.740
5.629
5.631
11,653,459
-0.05(-0.80%)
Mar 01, 2007
5.590
5.744
5.532
5.676
18,242,684
+0.00(+0.07%)
Feb 28, 2007
5.681
5.742
5.615
5.672
20,754,376
-0.01(-0.15%)
Feb 27, 2007
5.813
5.829
5.617
5.681
28,492,966
-0.15(-2.51%)
Feb 26, 2007
5.883
5.909
5.775
5.827
15,683,155
-0.05(-0.77%)
Feb 23, 2007
5.909
5.932
5.825
5.872
13,485,084
-0.04(-0.59%)
Feb 22, 2007
5.825
5.942
5.825
5.907
26,167,802
+0.09(+1.63%)
Feb 21, 2007
5.852
5.879
5.740
5.813
29,850,928
-0.10(-1.74%)
Feb 20, 2007
5.879
5.934
5.806
5.916
12,411,222
+0.04(+0.74%)
Feb 16, 2007
5.909
5.924
5.850
5.872
10,099,632
-0.05(-0.87%)
Feb 15, 2007
5.893
5.938
5.850
5.924
9,453,861
+0.02(+0.35%)
Feb 14, 2007
5.829
5.922
5.798
5.903
18,719,996
+0.11(+1.85%)
Feb 13, 2007
5.796
5.827
5.761
5.796
13,234,605
+0.01(+0.18%)
Feb 12, 2007
5.788
5.810
5.761
5.786
10,084,724
-0.01(-0.14%)
Feb 09, 2007
5.885
5.922
5.773
5.794
17,186,148
-0.11(-1.78%)
Feb 08, 2007
5.802
5.905
5.796
5.899
12,387,466
+0.09(+1.49%)
Feb 07, 2007
5.852
5.858
5.761
5.813
9,442,710
-0.04(-0.60%)
Feb 06, 2007
5.792
5.852
5.773
5.848
9,940,613
+0.05(+0.85%)
Feb 05, 2007
5.934
5.934
5.734
5.798
21,873,324
-0.12(-2.02%)
Feb 02, 2007
5.876
5.934
5.846
5.918
28,569,566
+0.04(+0.70%)
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.