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
)
102.14
+1.98 (+1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jun 02, 2003
3.806
3.940
3.795
3.878
16,490,442
+0.12(+3.30%)
May 30, 2003
3.713
3.768
3.709
3.754
11,347,542
+0.08(+2.25%)
May 29, 2003
3.713
3.738
3.651
3.672
19,062,862
-0.02(-0.67%)
May 28, 2003
3.682
3.762
3.674
3.696
15,525,663
+0.04(+0.96%)
May 27, 2003
3.587
3.692
3.587
3.661
21,229,978
+0.02(+0.62%)
May 23, 2003
3.696
3.696
3.639
3.639
9,994,427
-0.06(-1.67%)
May 22, 2003
3.651
3.700
3.599
3.700
24,306,602
+0.05(+1.47%)
May 21, 2003
3.672
3.750
3.643
3.647
14,520,645
-0.02(-0.67%)
May 20, 2003
3.676
3.748
3.647
3.672
16,150,103
+0.03(+0.74%)
May 19, 2003
3.733
3.733
3.632
3.645
12,224,569
-0.09(-2.38%)
May 16, 2003
3.750
3.781
3.731
3.733
19,690,694
-0.02(-0.44%)
May 15, 2003
3.919
3.948
3.729
3.750
37,437,288
-0.24(-6.05%)
May 14, 2003
4.105
4.123
3.958
3.991
21,523,290
-0.09(-2.27%)
May 13, 2003
4.127
4.156
4.014
4.084
17,369,408
-0.04(-1.00%)
May 12, 2003
3.919
4.175
3.917
4.125
19,108,918
+0.18(+4.60%)
May 09, 2003
3.915
3.971
3.896
3.944
8,687,855
+0.03(+0.74%)
May 08, 2003
3.795
3.997
3.791
3.915
16,339,180
+0.16(+4.29%)
May 07, 2003
3.837
3.847
3.750
3.754
19,764,386
-0.12(-3.09%)
May 06, 2003
3.849
3.894
3.822
3.874
16,490,442
+0.02(+0.48%)
May 05, 2003
3.882
3.886
3.830
3.855
10,222,775
-0.03(-0.74%)
May 02, 2003
3.832
3.915
3.824
3.884
17,910,944
+0.05(+1.35%)
May 01, 2003
3.960
3.960
3.799
3.832
20,804,796
-0.14(-3.48%)
Apr 30, 2003
3.944
3.991
3.938
3.971
11,756,239
+0.02(+0.63%)
Apr 29, 2003
3.919
3.989
3.913
3.946
10,063,756
+0.07(+1.86%)
Apr 28, 2003
3.808
3.900
3.808
3.874
9,915,888
+0.09(+2.29%)
Apr 25, 2003
3.801
3.847
3.773
3.787
16,421,113
-0.01(-0.27%)
Apr 24, 2003
3.857
3.859
3.793
3.797
7,938,819
-0.08(-2.18%)
Apr 23, 2003
3.872
3.898
3.824
3.882
6,900,833
-0.02(-0.53%)
Apr 22, 2003
3.816
3.940
3.799
3.903
11,032,413
+0.04(+1.01%)
Apr 21, 2003
3.896
3.913
3.857
3.863
6,243,426
-0.03(-0.85%)
Apr 17, 2003
3.775
3.921
3.775
3.896
8,072,142
+0.11(+2.77%)
Apr 16, 2003
3.929
3.933
3.791
3.791
10,434,153
-0.10(-2.60%)
Apr 15, 2003
3.837
3.915
3.793
3.892
18,455,390
+0.08(+2.22%)
Apr 14, 2003
3.787
3.847
3.752
3.808
17,700,536
-0.09(-2.38%)
Apr 11, 2003
3.909
3.981
3.878
3.900
8,524,473
+0.01(+0.16%)
Apr 10, 2003
3.764
3.894
3.764
3.894
11,805,690
+0.13(+3.45%)
Apr 09, 2003
3.857
3.867
3.754
3.764
13,551,503
-0.11(-2.82%)
Apr 08, 2003
3.888
3.888
3.849
3.874
10,183,020
-0.02(-0.58%)
Apr 07, 2003
3.909
3.927
3.878
3.896
17,766,470
+0.15(+4.08%)
Apr 04, 2003
3.702
3.752
3.686
3.744
12,590,118
+0.05(+1.40%)
Apr 03, 2003
3.661
3.713
3.651
3.692
7,882,580
+0.03(+0.85%)
Apr 02, 2003
3.610
3.669
3.544
3.661
14,033,408
+0.12(+3.32%)
Apr 01, 2003
3.614
3.618
3.506
3.544
14,483,799
-0.09(-2.39%)
Mar 31, 2003
3.620
3.676
3.599
3.630
17,321,896
-0.06(-1.57%)
Mar 28, 2003
3.707
3.775
3.676
3.688
13,732,338
-0.02(-0.50%)
Mar 27, 2003
3.655
3.733
3.639
3.707
7,723,561
+0.01(+0.39%)
Mar 26, 2003
3.700
3.750
3.686
3.692
10,417,669
-0.01(-0.28%)
Mar 25, 2003
3.674
3.719
3.620
3.702
13,015,784
+0.01(+0.22%)
Mar 24, 2003
3.764
3.779
3.655
3.694
13,885,055
-0.17(-4.38%)
Mar 21, 2003
3.764
3.870
3.686
3.863
18,266,798
+0.21(+5.82%)
Mar 20, 2003
3.603
3.674
3.544
3.651
9,119,339
+0.05(+1.26%)
Mar 19, 2003
3.585
3.616
3.529
3.606
12,507,700
+0.01(+0.40%)
Mar 18, 2003
3.672
3.688
3.552
3.591
15,554,267
-0.08(-2.08%)
Mar 17, 2003
3.486
3.667
3.449
3.667
14,688,875
+0.16(+4.65%)
Mar 14, 2003
3.506
3.533
3.486
3.504
15,422,398
-0.01(-0.35%)
Mar 13, 2003
3.391
3.527
3.387
3.517
12,126,152
+0.16(+4.79%)
Mar 12, 2003
3.341
3.374
3.298
3.356
11,361,601
-0.01(-0.18%)
Mar 11, 2003
3.360
3.416
3.346
3.362
9,468,405
-0.00(-0.06%)
Mar 10, 2003
3.403
3.414
3.350
3.364
12,514,972
-0.07(-1.92%)
Mar 07, 2003
3.366
3.451
3.255
3.430
13,060,872
+0.06(+1.90%)
Mar 06, 2003
3.362
3.441
3.311
3.366
16,621,341
+0.00(+0.12%)
Mar 05, 2003
3.280
3.362
3.259
3.362
21,278,458
+0.07(+2.07%)
Mar 04, 2003
3.280
3.294
3.205
3.294
23,308,372
+0.01(+0.25%)
Mar 03, 2003
3.350
3.377
3.284
3.286
11,755,270
-0.03(-0.87%)
Feb 28, 2003
3.300
3.352
3.300
3.315
18,339,034
+0.01(+0.44%)
Feb 27, 2003
3.331
3.341
3.280
3.300
17,789,256
-0.01(-0.31%)
Feb 26, 2003
3.319
3.391
3.257
3.311
24,321,148
-0.01(-0.25%)
Feb 25, 2003
3.300
3.331
3.240
3.319
25,306,288
-0.02(-0.49%)
Feb 24, 2003
3.434
3.436
3.331
3.335
13,284,371
-0.09(-2.53%)
Feb 21, 2003
3.408
3.474
3.401
3.422
16,985,920
+0.00(+0.12%)
Feb 20, 2003
3.517
3.517
3.399
3.418
16,552,498
-0.06(-1.66%)
Feb 19, 2003
3.556
3.589
3.461
3.476
11,894,896
-0.08(-2.26%)
Feb 18, 2003
3.548
3.610
3.533
3.556
10,210,169
+0.01(+0.23%)
Feb 14, 2003
3.494
3.548
3.457
3.548
9,386,471
+0.06(+1.78%)
Feb 13, 2003
3.476
3.502
3.445
3.486
13,675,130
+0.02(+0.60%)
Feb 12, 2003
3.453
3.519
3.453
3.465
9,901,828
-0.01(-0.24%)
Feb 11, 2003
3.496
3.527
3.455
3.474
16,989,314
-0.05(-1.52%)
Feb 10, 2003
3.517
3.568
3.467
3.527
18,205,712
-0.02(-0.58%)
Feb 07, 2003
3.733
3.746
3.521
3.548
24,684,272
-0.16(-4.23%)
Feb 06, 2003
3.744
3.762
3.692
3.705
12,366,134
-0.05(-1.26%)
Feb 05, 2003
3.826
3.830
3.738
3.752
7,106,394
+0.00(+0.05%)
Feb 04, 2003
3.847
3.847
3.738
3.750
8,015,419
-0.10(-2.52%)
Feb 03, 2003
3.806
3.880
3.806
3.847
9,303,568
+0.06(+1.58%)
Jan 31, 2003
3.775
3.841
3.775
3.787
11,876,473
+0.01(+0.33%)
Jan 30, 2003
3.878
3.919
3.764
3.775
9,726,326
-0.08(-2.14%)
Jan 29, 2003
3.816
3.874
3.754
3.857
10,707,588
+0.03(+0.70%)
Jan 28, 2003
3.880
3.888
3.814
3.830
12,727,320
+0.00(+0.05%)
Jan 27, 2003
3.888
3.913
3.816
3.828
13,564,593
-0.10(-2.62%)
Jan 24, 2003
4.063
4.065
3.900
3.931
11,577,343
-0.16(-3.88%)
Jan 23, 2003
3.977
4.094
3.952
4.090
13,001,240
+0.11(+2.80%)
Jan 22, 2003
3.954
3.993
3.907
3.979
15,098,058
+0.03(+0.68%)
Jan 21, 2003
4.059
4.096
3.952
3.952
7,241,172
-0.10(-2.49%)
Jan 17, 2003
4.105
4.127
4.018
4.053
9,578,942
-0.06(-1.45%)
Jan 16, 2003
4.156
4.208
4.103
4.113
6,703,999
-0.02(-0.55%)
Jan 15, 2003
4.187
4.187
4.129
4.136
5,252,953
-0.06(-1.33%)
Jan 14, 2003
4.222
4.233
4.175
4.191
4,897,584
-0.03(-0.68%)
Jan 13, 2003
4.224
4.249
4.129
4.220
13,292,128
+0.05(+1.14%)
Jan 10, 2003
4.094
4.216
4.094
4.173
8,588,953
+0.03(+0.75%)
Jan 09, 2003
4.094
4.162
4.094
4.142
13,296,976
+0.13(+3.19%)
Jan 08, 2003
4.111
4.167
4.014
4.014
11,650,550
-0.11(-2.75%)
Jan 07, 2003
4.084
4.167
4.055
4.127
8,235,039
+0.02(+0.40%)
Jan 06, 2003
4.068
4.127
4.049
4.111
10,515,117
+0.04(+1.07%)
Jan 03, 2003
4.131
4.131
4.043
4.068
6,724,361
-0.06(-1.55%)
Jan 02, 2003
4.053
4.136
4.026
4.131
16,233,006
+0.11(+2.61%)
Dec 31, 2002
4.032
4.074
3.975
4.026
5,697,526
+0.01(+0.21%)
Dec 30, 2002
4.012
4.045
3.940
4.018
10,075,391
+0.03(+0.67%)
Dec 27, 2002
4.026
4.041
3.969
3.991
6,938,164
-0.05(-1.12%)
Dec 26, 2002
3.960
4.088
3.960
4.037
6,627,883
+0.08(+1.93%)
Dec 24, 2002
3.966
3.993
3.954
3.960
5,611,230
-0.06(-1.44%)
Dec 23, 2002
4.245
4.247
4.012
4.018
14,472,164
-0.23(-5.34%)
Dec 20, 2002
4.115
4.249
4.113
4.245
17,742,714
+0.09(+2.24%)
Dec 19, 2002
4.119
4.202
4.105
4.152
14,484,769
+0.03(+0.65%)
Dec 18, 2002
4.146
4.146
4.063
4.125
11,422,203
-0.04(-0.99%)
Dec 17, 2002
4.224
4.224
4.167
4.167
11,588,494
-0.06(-1.42%)
Dec 16, 2002
4.070
4.228
4.063
4.226
11,985,556
+0.16(+3.85%)
Dec 13, 2002
4.109
4.119
4.063
4.070
14,169,640
-0.04(-0.90%)
Dec 12, 2002
4.074
4.129
4.022
4.107
8,210,314
+0.06(+1.43%)
Dec 11, 2002
3.981
4.094
3.979
4.049
10,972,296
+0.02(+0.51%)
Dec 10, 2002
3.971
4.039
3.923
4.028
11,867,746
+0.09(+2.20%)
Dec 09, 2002
4.045
4.055
3.940
3.942
9,237,634
-0.10(-2.50%)
Dec 06, 2002
3.971
4.084
3.958
4.043
8,087,656
+0.05(+1.29%)
Dec 05, 2002
4.086
4.090
3.991
3.991
9,941,583
-0.09(-2.27%)
Dec 04, 2002
4.107
4.191
4.072
4.084
11,501,227
-0.07(-1.69%)
Dec 03, 2002
4.148
4.249
4.148
4.154
12,376,315
+0.01(+0.20%)
Dec 02, 2002
4.187
4.292
4.117
4.146
12,956,152
+0.11(+2.71%)
Nov 29, 2002
4.121
4.156
4.037
4.037
3,807,724
-0.10(-2.35%)
Nov 27, 2002
3.919
4.146
3.911
4.134
7,432,189
+0.24(+6.03%)
Nov 26, 2002
4.032
4.061
3.898
3.898
15,281,317
-0.17(-4.26%)
Nov 25, 2002
4.092
4.107
3.991
4.072
9,493,615
+0.02(+0.51%)
Nov 22, 2002
4.063
4.123
4.030
4.051
10,243,137
-0.01(-0.30%)
Nov 21, 2002
4.059
4.107
4.032
4.063
9,245,876
+0.04(+1.03%)
Nov 20, 2002
3.966
4.032
3.940
4.022
14,520,645
+0.06(+1.40%)
Nov 19, 2002
4.076
4.076
3.940
3.966
11,735,877
-0.11(-2.63%)
Nov 18, 2002
4.125
4.127
4.043
4.074
9,928,978
-0.07(-1.59%)
Nov 15, 2002
4.063
4.218
4.063
4.140
11,996,707
-0.04(-0.89%)
Nov 14, 2002
4.177
4.216
4.131
4.177
8,359,152
+0.09(+2.27%)
Nov 13, 2002
4.117
4.146
3.981
4.084
18,680,828
-0.04(-1.00%)
Nov 12, 2002
4.239
4.253
4.119
4.125
18,963,474
-0.13(-3.15%)
Nov 11, 2002
4.301
4.311
4.226
4.259
12,118,880
-0.04(-1.01%)
Nov 08, 2002
4.311
4.387
4.278
4.303
8,797,423
+0.01(+0.29%)
Nov 07, 2002
4.280
4.354
4.280
4.290
13,696,462
-0.04(-0.95%)
Nov 06, 2002
4.336
4.377
4.307
4.332
14,480,405
-0.02(-0.38%)
Nov 05, 2002
4.191
4.348
4.189
4.348
17,564,304
+0.13(+3.08%)
Nov 04, 2002
4.402
4.426
4.206
4.218
15,624,080
-0.13(-3.03%)
Nov 01, 2002
4.235
4.352
4.208
4.350
9,819,410
+0.12(+2.78%)
Oct 31, 2002
4.197
4.290
4.169
4.233
8,565,682
+0.02(+0.59%)
Oct 30, 2002
4.228
4.296
4.150
4.208
16,355,664
-0.03(-0.73%)
Oct 29, 2002
4.218
4.311
4.074
4.239
12,237,659
+0.05(+1.23%)
Oct 28, 2002
4.342
4.350
4.175
4.187
13,735,247
-0.08(-1.88%)
Oct 25, 2002
4.142
4.270
4.082
4.268
10,214,048
+0.14(+3.50%)
Oct 24, 2002
4.332
4.332
4.105
4.123
22,484,190
-0.16(-3.80%)
Oct 23, 2002
4.218
4.301
4.156
4.286
18,020,028
+0.06(+1.46%)
Oct 22, 2002
4.125
4.245
4.105
4.224
23,516,842
+0.10(+2.40%)
Oct 21, 2002
3.991
4.127
3.886
4.125
12,333,652
+0.13(+3.20%)
Oct 18, 2002
3.826
4.028
3.820
3.997
17,077,066
+0.10(+2.54%)
Oct 17, 2002
3.940
3.958
3.841
3.898
13,698,886
+0.10(+2.55%)
Oct 16, 2002
3.921
3.979
3.789
3.801
9,891,647
-0.12(-3.05%)
Oct 15, 2002
3.929
3.933
3.857
3.921
9,536,764
+0.19(+5.03%)
Oct 14, 2002
3.723
3.857
3.694
3.733
9,970,187
-0.01(-0.28%)
Oct 11, 2002
3.506
3.816
3.504
3.744
18,310,916
+0.37(+10.81%)
Oct 10, 2002
3.341
3.455
3.321
3.379
34,233,640
-0.03(-0.97%)
Oct 09, 2002
3.447
3.546
3.403
3.412
14,624,395
-0.11(-3.22%)
Oct 08, 2002
3.455
3.575
3.385
3.525
20,464,942
+0.11(+3.08%)
Oct 07, 2002
3.445
3.519
3.372
3.420
16,243,187
-0.06(-1.72%)
Oct 04, 2002
3.461
3.564
3.341
3.480
19,202,972
+0.02(+0.54%)
Oct 03, 2002
3.550
3.568
3.374
3.461
19,574,340
-0.14(-3.89%)
Oct 02, 2002
3.616
3.692
3.525
3.601
15,044,243
-0.01(-0.23%)
Oct 01, 2002
3.506
3.667
3.441
3.610
38,347,768
+0.10(+2.94%)
Sep 30, 2002
3.630
3.630
3.504
3.506
40,562,880
-0.24(-6.34%)
Sep 27, 2002
3.921
3.921
3.744
3.744
16,971,376
-0.18(-4.47%)
Sep 26, 2002
3.960
3.979
3.909
3.919
33,825,428
-0.02(-0.52%)
Sep 25, 2002
3.991
3.999
3.940
3.940
23,446,058
-0.05(-1.29%)
Sep 24, 2002
4.012
4.074
3.981
3.991
10,935,450
-0.09(-2.27%)
Sep 23, 2002
4.105
4.119
4.020
4.084
12,370,013
-0.06(-1.49%)
Sep 20, 2002
4.189
4.189
4.094
4.146
16,827,386
-0.04(-0.99%)
Sep 19, 2002
4.169
4.280
4.169
4.187
7,022,521
-0.04(-0.88%)
Sep 18, 2002
4.228
4.266
4.138
4.224
9,689,480
-0.00(-0.10%)
Sep 17, 2002
4.323
4.373
4.218
4.228
7,694,473
-0.04(-1.01%)
Sep 16, 2002
4.208
4.299
4.191
4.272
6,825,202
+0.01(+0.29%)
Sep 13, 2002
4.197
4.270
4.113
4.259
10,046,302
+0.06(+1.47%)
Sep 12, 2002
4.280
4.301
4.148
4.197
11,083,318
-0.13(-3.10%)
Sep 11, 2002
4.404
4.418
4.332
4.332
4,814,196
-0.02(-0.47%)
Sep 10, 2002
4.259
4.352
4.214
4.352
10,872,909
+0.14(+3.28%)
Sep 09, 2002
4.171
4.228
4.105
4.214
8,246,190
+0.00(+0.05%)
Sep 06, 2002
4.115
4.226
4.115
4.212
7,247,475
+0.13(+3.13%)
Sep 05, 2002
3.960
4.144
3.960
4.084
12,065,065
-0.01(-0.25%)
Sep 04, 2002
4.002
4.109
3.981
4.094
9,099,947
+0.12(+3.06%)
Sep 03, 2002
4.082
4.121
3.954
3.973
9,550,823
-0.11(-2.63%)
Aug 30, 2002
4.086
4.177
4.049
4.080
7,739,075
-0.06(-1.40%)
Aug 29, 2002
4.024
4.181
3.973
4.138
12,645,387
+0.12(+2.87%)
Aug 28, 2002
4.098
4.121
4.022
4.022
18,838,392
-0.12(-2.84%)
Aug 27, 2002
4.187
4.216
4.115
4.140
15,664,804
-0.09(-2.10%)
Aug 26, 2002
4.053
4.228
4.049
4.228
11,481,350
+0.15(+3.80%)
Aug 23, 2002
4.228
4.230
4.065
4.074
12,623,085
-0.25(-5.73%)
Aug 22, 2002
4.239
4.342
4.183
4.321
8,438,661
+0.07(+1.70%)
Aug 21, 2002
4.208
4.249
4.109
4.249
10,371,612
+0.09(+2.23%)
Aug 20, 2002
4.261
4.261
4.084
4.156
14,597,245
-0.14(-3.17%)
Aug 16, 2002
4.259
4.332
4.115
4.292
15,429,670
+0.06(+1.51%)
Aug 15, 2002
4.032
4.235
3.991
4.228
24,527,192
+0.25(+6.22%)
Aug 14, 2002
3.857
4.002
3.816
3.981
23,918,752
+0.11(+2.93%)
Aug 13, 2002
3.702
3.919
3.678
3.867
22,011,012
+0.15(+4.17%)
Aug 12, 2002
3.672
3.713
3.579
3.713
11,542,436
+0.18(+5.02%)
Aug 07, 2002
3.579
3.614
3.494
3.535
11,163,312
-0.02(-0.64%)
Aug 06, 2002
3.488
3.610
3.488
3.558
14,862,438
+0.09(+2.74%)
Aug 05, 2002
3.558
3.573
3.422
3.463
48,481
-0.11(-3.00%)
Aug 02, 2002
3.628
3.628
3.486
3.570
15,898,000
-0.06(-1.59%)
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.