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
)
107.09
+0.01 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
5.173
5.183
5.117
5.138
7,245,051
-0.03(-0.56%)
May 27, 2004
5.152
5.254
5.130
5.167
11,048,412
+0.01(+0.28%)
May 26, 2004
5.117
5.157
5.084
5.152
8,072,627
+0.04(+0.73%)
May 25, 2004
4.981
5.134
4.959
5.115
12,146,999
+0.10(+2.06%)
May 24, 2004
5.045
5.084
4.940
5.012
14,146,854
-0.02(-0.45%)
May 21, 2004
4.992
5.066
4.985
5.035
8,723,732
+0.06(+1.20%)
May 20, 2004
4.996
5.012
4.928
4.975
13,412,362
-0.02(-0.41%)
May 19, 2004
5.012
5.093
4.959
4.996
16,365,360
+0.05(+0.92%)
May 18, 2004
4.940
5.033
4.940
4.950
12,916,398
+0.03(+0.59%)
May 17, 2004
4.891
4.969
4.847
4.921
13,765,306
+0.01(+0.13%)
May 14, 2004
4.835
4.932
4.808
4.915
13,313,944
+0.08(+1.75%)
May 13, 2004
4.891
4.924
4.806
4.831
11,347,542
-0.06(-1.18%)
May 12, 2004
4.827
4.905
4.773
4.888
10,361,916
+0.05(+0.98%)
May 11, 2004
4.878
4.924
4.818
4.841
7,220,810
-0.02(-0.34%)
May 10, 2004
4.837
4.934
4.806
4.858
12,122,273
+0.00(+0.09%)
May 07, 2004
4.957
5.025
4.841
4.853
12,834,949
-0.10(-2.08%)
May 06, 2004
5.095
5.097
4.878
4.957
16,263,549
-0.17(-3.34%)
May 05, 2004
5.072
5.144
5.027
5.128
8,003,784
+0.06(+1.14%)
May 04, 2004
5.155
5.157
5.020
5.070
9,975,520
-0.07(-1.32%)
May 03, 2004
5.070
5.157
5.070
5.138
10,003,154
+0.07(+1.38%)
Apr 30, 2004
5.136
5.165
5.047
5.068
11,542,921
-0.04(-0.85%)
Apr 29, 2004
5.183
5.218
5.074
5.111
16,163,677
-0.07(-1.35%)
Apr 28, 2004
5.303
5.311
5.163
5.181
10,785,643
-0.12(-2.29%)
Apr 27, 2004
5.291
5.388
5.280
5.303
11,762,057
+0.01(+0.27%)
Apr 26, 2004
5.301
5.318
5.252
5.289
9,178,487
-0.01(-0.23%)
Apr 23, 2004
5.218
5.303
5.188
5.301
9,394,228
+0.08(+1.54%)
Apr 22, 2004
5.177
5.241
5.142
5.221
10,601,899
+0.03(+0.56%)
Apr 21, 2004
5.210
5.221
5.107
5.192
7,533,030
-0.04(-0.71%)
Apr 20, 2004
5.208
5.303
5.206
5.229
14,152,187
+0.06(+1.12%)
Apr 19, 2004
5.192
5.212
5.157
5.171
12,116,940
-0.05(-0.95%)
Apr 16, 2004
5.229
5.239
5.142
5.221
7,250,384
+0.03(+0.56%)
Apr 15, 2004
5.177
5.218
5.165
5.192
8,343,153
+0.02(+0.48%)
Apr 14, 2004
5.140
5.171
5.126
5.167
11,955,497
+0.03(+0.52%)
Apr 13, 2004
5.218
5.233
5.124
5.140
9,204,182
-0.06(-1.11%)
Apr 12, 2004
5.157
5.218
5.148
5.198
16,656,248
+0.04(+0.76%)
Apr 08, 2004
5.256
5.258
5.136
5.159
14,537,613
-0.06(-1.22%)
Apr 07, 2004
5.229
5.256
5.192
5.223
15,869,396
-0.01(-0.12%)
Apr 06, 2004
5.157
5.249
5.136
5.229
14,647,181
+0.04(+0.68%)
Apr 05, 2004
5.115
5.196
5.105
5.194
6,437,352
+0.06(+1.08%)
Apr 02, 2004
5.157
5.161
5.103
5.138
13,984,441
+0.05(+1.05%)
Apr 01, 2004
5.066
5.152
4.992
5.084
13,502,052
+0.02(+0.37%)
Mar 31, 2004
5.018
5.080
4.971
5.066
8,549,684
+0.07(+1.45%)
Mar 30, 2004
5.000
5.062
4.967
4.994
9,335,566
-0.01(-0.12%)
Mar 29, 2004
5.029
5.097
4.961
5.000
13,621,801
-0.03(-0.53%)
Mar 26, 2004
4.979
5.064
4.952
5.027
9,464,526
+0.05(+0.99%)
Mar 25, 2004
4.884
5.020
4.884
4.977
12,215,842
+0.10(+2.07%)
Mar 24, 2004
4.851
4.888
4.792
4.876
10,206,291
+0.04(+0.81%)
Mar 23, 2004
4.888
4.909
4.835
4.837
9,839,772
-0.05(-1.05%)
Mar 22, 2004
4.919
4.921
4.847
4.888
9,391,804
-0.05(-1.09%)
Mar 19, 2004
4.950
4.987
4.917
4.942
6,395,658
+0.00(+0.08%)
Mar 18, 2004
4.946
4.979
4.899
4.938
6,315,663
-0.01(-0.17%)
Mar 17, 2004
4.924
4.959
4.901
4.946
10,445,304
+0.02(+0.50%)
Mar 16, 2004
4.928
4.963
4.899
4.921
12,686,596
+0.05(+0.93%)
Mar 15, 2004
4.901
4.915
4.837
4.876
13,687,251
-0.02(-0.51%)
Mar 12, 2004
4.796
4.901
4.759
4.901
15,647,351
+0.11(+2.19%)
Mar 11, 2004
4.934
4.934
4.783
4.796
12,356,923
-0.14(-2.80%)
Mar 10, 2004
4.950
5.010
4.903
4.934
11,686,426
-0.01(-0.17%)
Mar 09, 2004
4.992
5.023
4.926
4.942
7,336,196
-0.04(-0.87%)
Mar 08, 2004
5.056
5.062
4.983
4.985
9,437,377
-0.08(-1.55%)
Mar 05, 2004
4.882
5.080
4.862
5.064
22,571,456
+0.19(+3.94%)
Mar 04, 2004
4.837
4.905
4.742
4.872
10,763,341
+0.00(+0.00%)
Mar 03, 2004
4.796
4.901
4.769
4.872
6,420,868
+0.05(+1.07%)
Mar 02, 2004
4.874
4.899
4.810
4.820
7,781,739
-0.06(-1.27%)
Mar 01, 2004
4.860
4.930
4.833
4.882
8,611,255
+0.02(+0.51%)
Feb 27, 2004
4.789
4.909
4.789
4.858
11,090,590
-0.00(-0.08%)
Feb 26, 2004
4.878
4.934
4.837
4.862
12,781,135
-0.04(-0.88%)
Feb 25, 2004
4.975
4.983
4.827
4.905
20,392,704
+0.02(+0.42%)
Feb 24, 2004
4.855
5.093
4.851
4.884
20,608,446
+0.05(+1.02%)
Feb 23, 2004
4.870
4.909
4.827
4.835
12,141,181
-0.04(-0.89%)
Feb 20, 2004
4.919
4.919
4.796
4.878
6,055,803
-0.02(-0.50%)
Feb 19, 2004
4.948
5.045
4.876
4.903
9,862,558
-0.04(-0.75%)
Feb 18, 2004
4.884
4.961
4.868
4.940
9,319,567
+0.06(+1.23%)
Feb 17, 2004
4.806
4.895
4.806
4.880
7,652,779
+0.12(+2.51%)
Feb 13, 2004
4.816
4.841
4.711
4.761
8,851,722
-0.06(-1.16%)
Feb 12, 2004
4.825
4.874
4.804
4.816
5,826,487
+0.00(+0.00%)
Feb 11, 2004
4.814
4.833
4.775
4.816
9,633,726
+0.01(+0.21%)
Feb 10, 2004
4.806
4.847
4.789
4.806
9,481,010
+0.00(+0.04%)
Feb 09, 2004
4.775
4.855
4.765
4.804
8,315,034
-0.01(-0.13%)
Feb 06, 2004
4.779
4.837
4.773
4.810
8,687,371
+0.03(+0.65%)
Feb 05, 2004
4.713
4.796
4.713
4.779
13,803,121
+0.10(+2.07%)
Feb 04, 2004
4.684
4.715
4.666
4.682
6,912,469
-0.00(-0.04%)
Feb 03, 2004
4.672
4.744
4.643
4.684
12,496,549
-0.02(-0.48%)
Feb 02, 2004
4.752
4.785
4.688
4.707
12,840,767
-0.04(-0.74%)
Jan 30, 2004
4.730
4.777
4.672
4.742
11,338,815
+0.01(+0.31%)
Jan 29, 2004
4.709
4.804
4.695
4.728
12,022,402
+0.02(+0.44%)
Jan 28, 2004
4.763
4.835
4.703
4.707
8,454,175
-0.04(-0.87%)
Jan 27, 2004
4.796
4.837
4.746
4.748
9,996,851
-0.04(-0.78%)
Jan 26, 2004
4.806
4.829
4.748
4.785
8,890,023
-0.04(-0.90%)
Jan 23, 2004
4.829
4.835
4.779
4.829
7,330,378
+0.00(+0.04%)
Jan 22, 2004
4.806
4.886
4.796
4.827
7,438,491
+0.00(+0.00%)
Jan 21, 2004
4.796
4.870
4.796
4.827
9,672,511
+0.00(+0.09%)
Jan 20, 2004
4.847
4.847
4.777
4.822
7,905,851
-0.04(-0.89%)
Jan 16, 2004
4.899
4.899
4.802
4.866
11,338,815
+0.00(+0.08%)
Jan 15, 2004
4.796
4.911
4.744
4.862
10,504,451
+0.02(+0.47%)
Jan 14, 2004
4.775
4.847
4.765
4.839
8,531,261
+0.07(+1.56%)
Jan 13, 2004
4.744
4.794
4.736
4.765
13,868,086
+0.02(+0.43%)
Jan 12, 2004
4.610
4.759
4.424
4.744
17,169,666
+0.13(+2.77%)
Jan 09, 2004
4.571
4.637
4.558
4.616
9,526,098
+0.05(+0.99%)
Jan 08, 2004
4.589
4.651
4.538
4.571
21,504,382
+0.12(+2.69%)
Jan 07, 2004
4.538
4.554
4.433
4.451
25,029,944
-0.10(-2.26%)
Jan 06, 2004
4.486
4.563
4.486
4.554
14,153,641
+0.02(+0.50%)
Jan 05, 2004
4.459
4.534
4.455
4.532
12,859,674
+0.07(+1.67%)
Jan 02, 2004
4.534
4.573
4.441
4.457
7,552,422
-0.09(-2.00%)
Dec 31, 2003
4.528
4.548
4.486
4.548
10,015,759
+0.02(+0.50%)
Dec 30, 2003
4.435
4.538
4.416
4.525
11,066,350
+0.09(+2.05%)
Dec 29, 2003
4.371
4.439
4.342
4.435
7,328,438
+0.04(+0.99%)
Dec 26, 2003
4.330
4.426
4.330
4.391
3,101,351
+0.08(+1.96%)
Dec 24, 2003
4.336
4.340
4.307
4.307
4,294,476
-0.03(-0.76%)
Dec 23, 2003
4.332
4.344
4.327
4.340
15,624,080
-0.01(-0.28%)
Dec 22, 2003
4.372
4.406
4.348
4.352
10,187,868
-0.00(-0.09%)
Dec 19, 2003
4.393
4.396
4.334
4.356
14,363,081
-0.04(-0.89%)
Dec 18, 2003
4.466
4.474
4.375
4.396
16,945,196
-0.09(-1.98%)
Dec 17, 2003
4.389
4.486
4.365
4.484
9,163,942
+0.09(+2.02%)
Dec 16, 2003
4.365
4.418
4.307
4.396
14,698,571
+0.03(+0.66%)
Dec 15, 2003
4.517
4.523
4.360
4.367
9,073,767
-0.09(-1.95%)
Dec 12, 2003
4.488
4.503
4.429
4.453
7,830,705
-0.04(-0.78%)
Dec 11, 2003
4.455
4.536
4.455
4.488
8,957,412
+0.03(+0.69%)
Dec 10, 2003
4.457
4.484
4.429
4.457
11,264,154
-0.01(-0.18%)
Dec 09, 2003
4.414
4.476
4.414
4.466
14,017,409
+0.05(+1.12%)
Dec 08, 2003
4.424
4.457
4.383
4.416
10,835,579
+0.00(+0.00%)
Dec 05, 2003
4.466
4.466
4.424
4.416
16,746,908
-0.08(-1.74%)
Dec 04, 2003
4.540
4.567
4.435
4.495
24,601,370
-0.04(-0.95%)
Dec 03, 2003
4.591
4.631
4.501
4.538
19,717,844
-0.05(-1.17%)
Dec 02, 2003
4.618
4.639
4.569
4.591
10,558,750
-0.05(-1.02%)
Dec 01, 2003
4.672
4.693
4.587
4.639
10,833,639
-0.02(-0.44%)
Nov 28, 2003
4.649
4.703
4.645
4.660
5,657,287
+0.01(+0.22%)
Nov 26, 2003
4.734
4.736
4.620
4.649
12,118,880
-0.11(-2.21%)
Nov 25, 2003
4.581
4.810
4.579
4.754
17,717,990
+0.14(+3.13%)
Nov 24, 2003
4.563
4.631
4.558
4.610
13,908,326
+0.05(+1.04%)
Nov 21, 2003
4.542
4.610
4.542
4.563
9,957,582
+0.02(+0.45%)
Nov 20, 2003
4.482
4.577
4.466
4.542
9,194,970
+0.05(+1.15%)
Nov 19, 2003
4.472
4.517
4.439
4.490
10,620,806
+0.02(+0.55%)
Nov 18, 2003
4.534
4.589
4.453
4.466
11,498,803
-0.07(-1.50%)
Nov 17, 2003
4.517
4.600
4.492
4.534
13,416,725
-0.06(-1.21%)
Nov 14, 2003
4.610
4.693
4.579
4.589
7,830,705
-0.04(-0.80%)
Nov 13, 2003
4.651
4.693
4.575
4.627
15,368,584
-0.04(-0.84%)
Nov 12, 2003
4.732
4.699
4.587
4.666
17,887,674
-0.07(-1.40%)
Nov 11, 2003
4.765
4.878
4.668
4.732
15,940,178
-0.07(-1.46%)
Nov 10, 2003
4.672
4.837
4.666
4.802
22,902,584
+0.11(+2.33%)
Nov 07, 2003
4.579
4.734
4.563
4.693
24,278,968
+0.11(+2.48%)
Nov 06, 2003
4.414
4.589
4.259
4.579
24,263,940
+0.32(+7.51%)
Nov 05, 2003
4.332
4.276
4.230
4.259
16,017,749
-0.01(-0.15%)
Nov 04, 2003
4.332
4.332
4.313
4.266
11,012,535
-0.09(-2.04%)
Nov 03, 2003
4.330
4.418
4.338
4.354
9,251,926
+0.02(+0.57%)
Oct 31, 2003
4.383
4.381
4.315
4.330
7,963,059
-0.05(-1.22%)
Oct 30, 2003
4.443
4.455
4.369
4.383
13,238,314
-0.04(-0.93%)
Oct 29, 2003
4.373
4.445
4.342
4.424
9,374,836
+0.03(+0.75%)
Oct 28, 2003
4.259
4.369
4.253
4.391
12,544,546
+0.14(+3.35%)
Oct 27, 2003
4.280
4.319
4.235
4.249
8,704,824
-0.01(-0.34%)
Oct 24, 2003
4.319
4.319
4.195
4.263
9,718,084
-0.06(-1.29%)
Oct 23, 2003
4.239
4.323
4.204
4.319
13,305,218
+0.08(+1.90%)
Oct 22, 2003
4.276
4.292
4.233
4.239
11,734,423
-0.09(-2.05%)
Oct 21, 2003
4.412
4.412
4.303
4.327
16,454,565
-0.05(-1.04%)
Oct 20, 2003
4.383
4.414
4.342
4.373
12,566,847
-0.00(-0.09%)
Oct 17, 2003
4.445
4.499
4.377
4.377
18,345,338
-0.04(-0.84%)
Oct 16, 2003
4.371
4.377
4.362
4.414
7,187,358
+0.04(+0.80%)
Oct 15, 2003
4.424
4.426
4.356
4.379
8,919,596
-0.05(-1.12%)
Oct 14, 2003
4.379
4.422
4.332
4.429
10,029,819
+0.05(+1.04%)
Oct 13, 2003
4.272
4.389
4.290
4.383
6,823,748
+0.11(+2.61%)
Oct 10, 2003
4.352
4.402
4.228
4.272
10,311,495
-0.10(-2.31%)
Oct 09, 2003
4.144
4.435
4.144
4.373
22,012,466
+0.23(+5.53%)
Oct 08, 2003
4.162
4.195
4.138
4.144
9,980,368
+0.00(+0.10%)
Oct 07, 2003
4.131
4.152
4.088
4.140
9,476,162
+0.01(+0.20%)
Oct 06, 2003
4.142
4.160
4.113
4.131
6,438,321
-0.01(-0.25%)
Oct 03, 2003
4.160
4.177
4.123
4.142
11,419,294
+0.05(+1.16%)
Oct 02, 2003
4.070
4.121
4.045
4.094
11,046,472
-0.03(-0.70%)
Oct 01, 2003
4.006
4.144
4.026
4.123
12,878,097
+0.12(+2.94%)
Sep 30, 2003
3.898
4.051
3.882
4.006
17,979,304
+0.11(+2.75%)
Sep 29, 2003
3.923
3.923
3.859
3.898
17,219,116
-0.01(-0.21%)
Sep 26, 2003
4.012
4.012
3.907
3.907
23,915,844
-0.11(-2.72%)
Sep 25, 2003
4.123
4.129
4.041
4.016
13,948,080
-0.10(-2.50%)
Sep 24, 2003
4.249
4.249
4.107
4.119
11,395,538
-0.14(-3.25%)
Sep 23, 2003
4.228
4.274
4.208
4.257
7,436,552
+0.07(+1.57%)
Sep 22, 2003
4.197
4.214
4.150
4.191
9,377,260
-0.04(-0.88%)
Sep 19, 2003
4.204
4.239
4.181
4.228
14,817,836
+0.01(+0.34%)
Sep 18, 2003
4.226
4.253
4.214
4.214
11,374,691
-0.01(-0.29%)
Sep 17, 2003
4.266
4.282
4.218
4.226
7,363,830
-0.06(-1.40%)
Sep 16, 2003
4.270
4.276
4.216
4.286
8,797,423
+0.03(+0.78%)
Sep 15, 2003
4.228
4.290
4.218
4.253
10,349,311
+0.04(+0.83%)
Sep 12, 2003
4.220
4.243
4.142
4.218
8,709,187
-0.00(-0.10%)
Sep 11, 2003
4.146
4.257
4.142
4.222
9,205,636
+0.07(+1.79%)
Sep 10, 2003
4.125
4.257
4.125
4.148
9,641,483
-0.01(-0.15%)
Sep 09, 2003
4.208
4.208
4.131
4.154
11,439,656
-0.05(-1.27%)
Sep 08, 2003
4.280
4.280
4.191
4.208
15,345,797
-0.07(-1.69%)
Sep 05, 2003
4.420
4.420
4.249
4.280
26,424,268
-0.14(-3.17%)
Sep 04, 2003
4.546
4.546
4.410
4.420
15,906,242
-0.13(-2.77%)
Sep 03, 2003
4.497
4.554
4.486
4.546
8,187,043
+0.02(+0.50%)
Sep 02, 2003
4.459
4.538
4.437
4.523
9,636,150
+0.06(+1.25%)
Aug 29, 2003
4.418
4.476
4.398
4.468
8,303,398
+0.05(+1.12%)
Aug 28, 2003
4.354
4.431
4.346
4.418
10,261,075
+0.07(+1.52%)
Aug 27, 2003
4.330
4.356
4.311
4.352
9,803,896
+0.02(+0.48%)
Aug 26, 2003
4.255
4.332
4.228
4.332
13,199,044
+0.02(+0.57%)
Aug 25, 2003
4.294
4.311
4.270
4.307
9,303,568
+0.03(+0.63%)
Aug 22, 2003
4.332
4.350
4.274
4.280
16,238,823
-0.07(-1.57%)
Aug 21, 2003
4.301
4.381
4.292
4.348
9,837,833
+0.06(+1.39%)
Aug 20, 2003
4.239
4.305
4.228
4.288
6,959,980
+0.02(+0.43%)
Aug 19, 2003
4.280
4.290
4.177
4.270
14,633,122
+0.00(+0.00%)
Aug 18, 2003
4.268
4.290
4.251
4.270
11,878,412
+0.00(+0.00%)
Aug 15, 2003
4.233
4.278
4.208
4.270
3,520,229
+0.04(+0.93%)
Aug 14, 2003
4.224
4.253
4.179
4.230
12,939,184
+0.00(+0.05%)
Aug 13, 2003
4.352
4.365
4.222
4.228
14,291,813
-0.11(-2.61%)
Aug 12, 2003
4.105
4.342
4.051
4.342
25,886,610
+0.23(+5.67%)
Aug 11, 2003
4.105
4.142
4.082
4.109
6,323,905
+0.00(+0.00%)
Aug 08, 2003
4.063
4.125
4.057
4.109
10,075,876
+0.05(+1.12%)
Aug 07, 2003
3.991
4.105
3.981
4.063
16,048,292
+0.17(+4.45%)
Aug 06, 2003
3.971
3.971
3.886
3.890
15,558,146
-0.08(-2.03%)
Aug 05, 2003
3.964
4.024
3.956
3.971
13,175,773
-0.08(-1.94%)
Aug 04, 2003
4.041
4.090
3.954
4.049
13,147,654
+0.01(+0.15%)
Aug 01, 2003
4.014
4.092
3.983
4.043
10,088,481
+0.03(+0.77%)
Jul 31, 2003
3.975
4.086
3.973
4.012
13,299,885
+0.04(+0.93%)
Jul 30, 2003
4.045
4.049
3.966
3.975
16,276,639
-0.07(-1.68%)
Jul 29, 2003
4.131
4.144
4.018
4.043
13,554,897
-0.09(-2.10%)
Jul 28, 2003
4.105
4.156
4.105
4.129
10,838,487
+0.04(+0.86%)
Jul 25, 2003
4.105
4.164
4.076
4.094
11,887,139
+0.01(+0.35%)
Jul 24, 2003
4.125
4.175
4.080
4.080
20,413,552
-0.02(-0.40%)
Jul 23, 2003
4.022
4.105
3.999
4.096
14,480,405
+0.08(+2.00%)
Jul 22, 2003
3.923
4.022
3.888
4.016
20,283,136
+0.09(+2.20%)
Jul 21, 2003
3.971
3.971
3.620
3.929
22,151,608
-0.04(-1.04%)
Jul 18, 2003
3.785
3.981
3.760
3.971
32,372,928
+0.21(+5.60%)
Jul 17, 2003
3.733
3.760
3.709
3.760
17,453,766
-0.00(-0.05%)
Jul 16, 2003
3.764
3.826
3.733
3.762
15,314,769
+0.05(+1.33%)
Jul 15, 2003
3.816
3.834
3.700
3.713
16,729,455
-0.09(-2.28%)
Jul 14, 2003
3.806
3.857
3.779
3.799
13,449,692
+0.01(+0.38%)
Jul 11, 2003
3.733
3.820
3.733
3.785
15,409,793
+0.05(+1.38%)
Jul 10, 2003
3.764
3.845
3.721
3.733
19,663,546
-0.14(-3.72%)
Jul 09, 2003
3.971
3.977
3.876
3.878
15,385,552
-0.10(-2.59%)
Jul 08, 2003
3.867
4.016
3.867
3.981
16,913,198
+0.12(+3.10%)
Jul 07, 2003
3.754
3.861
3.752
3.861
11,941,923
+0.13(+3.43%)
Jul 03, 2003
3.816
3.816
3.733
3.733
8,990,864
-0.10(-2.69%)
Jul 02, 2003
3.853
3.882
3.787
3.837
15,070,423
-0.01(-0.27%)
Jul 01, 2003
3.847
3.865
3.758
3.847
11,939,983
-0.04(-1.01%)
Jun 30, 2003
3.841
3.909
3.841
3.886
11,092,530
+0.07(+1.84%)
Jun 27, 2003
3.863
3.874
3.779
3.816
12,616,298
-0.05(-1.23%)
Jun 26, 2003
3.857
3.888
3.832
3.863
14,767,415
-0.02(-0.48%)
Jun 25, 2003
3.925
3.960
3.867
3.882
17,339,834
-0.05(-1.36%)
Jun 24, 2003
3.981
4.016
3.929
3.936
9,245,876
-0.01(-0.37%)
Jun 23, 2003
3.950
3.958
3.915
3.950
14,512,403
+0.01(+0.37%)
Jun 20, 2003
3.919
3.948
3.917
3.936
15,448,578
+0.02(+0.42%)
Jun 19, 2003
3.975
3.975
3.905
3.919
16,568,497
-0.06(-1.40%)
Jun 18, 2003
3.907
3.981
3.878
3.975
12,257,051
+0.07(+1.74%)
Jun 17, 2003
3.975
3.983
3.872
3.907
8,066,324
-0.07(-1.87%)
Jun 16, 2003
3.940
3.981
3.898
3.981
7,711,926
+0.05(+1.21%)
Jun 13, 2003
3.938
3.966
3.861
3.933
9,434,468
+0.00(+0.00%)
Jun 12, 2003
3.995
4.008
3.900
3.933
10,383,248
-0.06(-1.50%)
Jun 11, 2003
3.936
4.004
3.925
3.993
8,433,813
+0.05(+1.15%)
Jun 10, 2003
3.971
4.024
3.915
3.948
6,722,422
-0.02(-0.57%)
Jun 09, 2003
4.002
4.032
3.948
3.971
12,441,765
-0.04(-0.98%)
Jun 06, 2003
4.030
4.090
3.985
4.010
13,936,445
+0.02(+0.41%)
Jun 05, 2003
3.927
4.146
3.907
3.993
16,847,264
+0.07(+1.68%)
Jun 04, 2003
3.878
3.940
3.878
3.927
9,441,255
+0.05(+1.28%)
Jun 03, 2003
3.837
3.898
3.818
3.878
9,566,337
+0.00(+0.00%)
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.