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
+3.42 (+3.50%)
Official Closing 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 (%)
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%)
Feb 01, 2007
5.982
6.070
5.852
5.876
51,611,776
-0.22(-3.65%)
Jan 31, 2007
6.079
6.126
6.029
6.099
13,404,120
+0.02(+0.34%)
Jan 30, 2007
6.079
6.134
6.039
6.079
13,811,848
+0.02(+0.27%)
Jan 29, 2007
6.085
6.114
6.054
6.062
15,599,839
-0.02(-0.37%)
Jan 26, 2007
6.149
6.163
6.046
6.085
16,760,483
-0.06(-0.97%)
Jan 25, 2007
6.190
6.196
6.128
6.145
15,658,987
-0.05(-0.83%)
Jan 24, 2007
6.161
6.237
6.151
6.196
11,133,254
+0.04(+0.67%)
Jan 23, 2007
6.178
6.204
6.112
6.155
14,235,090
-0.02(-0.37%)
Jan 22, 2007
6.182
6.196
6.089
6.178
23,385,942
-0.02(-0.27%)
Jan 19, 2007
6.153
6.202
6.021
6.194
21,601,344
+0.11(+1.80%)
Jan 18, 2007
6.095
6.103
5.982
6.085
25,194,780
-0.03(-0.44%)
Jan 17, 2007
6.132
6.209
5.951
6.112
25,752,316
-0.05(-0.74%)
Jan 16, 2007
6.176
6.188
6.046
6.157
13,136,503
-0.02(-0.30%)
Jan 12, 2007
6.124
6.221
6.105
6.176
19,670,332
+0.00(+0.00%)
Jan 11, 2007
6.085
6.184
6.085
6.176
12,470,369
+0.09(+1.53%)
Jan 10, 2007
6.017
6.108
5.976
6.083
8,400,361
+0.05(+0.75%)
Jan 09, 2007
5.965
6.085
5.963
6.037
10,301,799
+0.08(+1.32%)
Jan 08, 2007
5.988
6.033
5.934
5.959
14,427,561
-0.04(-0.65%)
Jan 05, 2007
6.095
6.136
5.959
5.998
16,011,931
-0.13(-2.15%)
Jan 04, 2007
5.920
6.149
5.736
6.130
23,250,680
+0.22(+3.66%)
Jan 03, 2007
5.961
6.081
5.864
5.914
24,130,616
+0.03(+0.53%)
Dec 29, 2006
5.936
5.973
5.858
5.883
6,007,322
-0.05(-0.90%)
Dec 28, 2006
5.969
6.039
5.922
5.936
5,737,281
-0.03(-0.52%)
Dec 27, 2006
5.920
5.978
5.870
5.967
6,417,474
+0.07(+1.26%)
Dec 26, 2006
5.934
5.934
5.821
5.893
7,452,066
-0.04(-0.66%)
Dec 22, 2006
5.951
6.062
5.912
5.932
5,129,325
+0.01(+0.21%)
Dec 21, 2006
6.013
6.048
5.914
5.920
14,159,944
-0.03(-0.49%)
Dec 20, 2006
5.866
6.033
5.866
5.949
18,808,820
+0.00(+0.03%)
Dec 19, 2006
5.930
5.978
5.866
5.947
10,903,452
+0.00(+0.07%)
Dec 18, 2006
6.002
6.023
5.918
5.942
13,369,213
-0.05(-0.83%)
Dec 15, 2006
6.068
6.077
5.988
5.992
21,126,712
-0.03(-0.45%)
Dec 14, 2006
5.839
6.039
5.833
6.019
24,584,886
+0.22(+3.81%)
Dec 13, 2006
5.753
5.813
5.703
5.798
16,235,430
+0.09(+1.59%)
Dec 12, 2006
5.825
5.829
5.683
5.707
16,827,386
-0.10(-1.77%)
Dec 11, 2006
5.784
5.839
5.763
5.810
12,004,464
+0.04(+0.64%)
Dec 08, 2006
5.736
5.796
5.734
5.773
9,864,013
+0.04(+0.65%)
Dec 07, 2006
5.817
5.837
5.722
5.736
14,606,457
-0.07(-1.21%)
Dec 06, 2006
5.775
5.815
5.714
5.806
18,422,422
+0.09(+1.55%)
Dec 05, 2006
5.747
5.759
5.645
5.718
14,373,746
-0.04(-0.65%)
Dec 04, 2006
5.586
5.796
5.575
5.755
18,883,966
+0.20(+3.56%)
Dec 01, 2006
5.629
5.732
5.501
5.557
25,380,464
-0.10(-1.75%)
Nov 30, 2006
5.701
5.703
5.528
5.656
30,181,086
-0.02(-0.40%)
Nov 29, 2006
5.662
5.755
5.662
5.678
19,686,816
+0.03(+0.47%)
Nov 28, 2006
5.631
5.726
5.623
5.652
28,333,462
+0.02(+0.37%)
Nov 27, 2006
5.790
5.829
5.631
5.631
23,829,062
-0.19(-3.19%)
Nov 24, 2006
5.775
5.837
5.771
5.817
5,526,387
-0.01(-0.21%)
Nov 22, 2006
5.889
5.922
5.808
5.829
16,472,019
-0.04(-0.67%)
Nov 21, 2006
5.965
5.982
5.858
5.868
20,115,392
-0.08(-1.35%)
Nov 20, 2006
6.033
6.123
5.949
5.949
14,380,049
-0.08(-1.37%)
Nov 17, 2006
6.136
6.138
6.031
6.031
17,208,936
-0.12(-1.88%)
Nov 16, 2006
6.138
6.151
6.081
6.147
11,935,135
+0.00(+0.03%)
Nov 15, 2006
5.940
6.155
5.930
6.145
25,333,438
+0.26(+4.45%)
Nov 14, 2006
5.858
5.949
5.796
5.883
24,843,776
+0.02(+0.35%)
Nov 13, 2006
5.928
5.961
5.829
5.862
12,430,130
-0.04(-0.73%)
Nov 10, 2006
5.945
5.961
5.883
5.905
15,158,659
-0.02(-0.42%)
Nov 09, 2006
6.035
6.056
5.924
5.930
19,044,438
-0.11(-1.88%)
Nov 08, 2006
6.072
6.105
6.017
6.044
11,716,000
-0.03(-0.48%)
Nov 07, 2006
6.011
6.103
5.984
6.072
13,923,355
+0.05(+0.79%)
Nov 06, 2006
5.874
6.033
5.858
6.025
19,913,224
+0.15(+2.56%)
Nov 03, 2006
5.872
5.924
5.792
5.874
19,692,150
+0.03(+0.57%)
Nov 02, 2006
5.821
5.899
5.734
5.841
20,365,554
+0.02(+0.35%)
Nov 01, 2006
5.982
5.986
5.813
5.821
9,390,350
-0.15(-2.52%)
Oct 31, 2006
5.951
6.031
5.947
5.971
12,667,203
+0.00(+0.00%)
Oct 30, 2006
5.947
6.025
5.907
5.971
8,844,450
+0.03(+0.45%)
Oct 27, 2006
6.011
6.031
5.940
5.945
8,252,008
-0.09(-1.50%)
Oct 26, 2006
6.002
6.044
5.945
6.035
10,183,989
+0.04(+0.58%)
Oct 25, 2006
6.097
6.108
5.951
6.000
17,838,222
-0.10(-1.59%)
Oct 24, 2006
6.013
6.134
6.000
6.097
24,358,962
+0.03(+0.44%)
Oct 23, 2006
5.982
6.120
5.969
6.070
15,750,616
+0.04(+0.62%)
Oct 20, 2006
6.074
6.077
6.000
6.033
14,673,361
+0.02(+0.41%)
Oct 19, 2006
6.013
6.095
5.992
6.008
13,784,698
-0.04(-0.61%)
Oct 18, 2006
5.982
6.064
5.978
6.046
15,168,840
+0.07(+1.17%)
Oct 17, 2006
5.982
5.994
5.932
5.976
11,366,449
-0.01(-0.10%)
Oct 16, 2006
6.017
6.019
5.967
5.982
11,112,892
-0.01(-0.14%)
Oct 13, 2006
5.982
5.994
5.951
5.990
12,533,880
+0.01(+0.14%)
Oct 12, 2006
6.002
6.006
5.949
5.982
20,223,504
+0.02(+0.28%)
Oct 11, 2006
6.008
6.025
5.963
5.965
20,050,426
-0.04(-0.72%)
Oct 10, 2006
5.940
6.025
5.940
6.008
14,451,317
+0.01(+0.14%)
Oct 09, 2006
5.982
6.000
5.926
6.000
11,363,540
+0.00(+0.07%)
Oct 06, 2006
5.897
6.035
5.834
5.996
26,378,694
+0.05(+0.90%)
Oct 05, 2006
6.033
6.044
5.860
5.942
41,136,412
+0.10(+1.73%)
Oct 04, 2006
5.815
5.850
5.780
5.841
27,048,706
+0.03(+0.46%)
Oct 03, 2006
5.868
5.879
5.806
5.815
18,711,856
-0.03(-0.46%)
Oct 02, 2006
5.782
5.860
5.738
5.841
19,329,994
+0.06(+1.03%)
Sep 29, 2006
5.903
5.905
5.780
5.782
17,767,440
-0.12(-2.10%)
Sep 28, 2006
5.899
5.922
5.839
5.905
17,035,372
+0.03(+0.56%)
Sep 27, 2006
5.909
5.953
5.848
5.872
14,981,218
-0.06(-1.08%)
Sep 26, 2006
5.854
5.976
5.843
5.936
30,096,728
+0.10(+1.70%)
Sep 25, 2006
5.862
5.879
5.777
5.837
20,882,850
+0.08(+1.40%)
Sep 22, 2006
5.703
5.769
5.664
5.757
13,062,326
+0.00(+0.04%)
Sep 21, 2006
5.792
5.841
5.695
5.755
32,105,310
-0.07(-1.27%)
Sep 20, 2006
5.870
5.881
5.827
5.829
23,902,754
-0.06(-0.98%)
Sep 19, 2006
5.757
5.887
5.757
5.887
29,084,438
+0.18(+3.18%)
Sep 18, 2006
5.736
5.771
5.697
5.705
12,303,593
-0.08(-1.43%)
Sep 15, 2006
5.796
5.825
5.738
5.788
20,604,082
+0.01(+0.25%)
Sep 14, 2006
5.734
5.813
5.685
5.773
18,155,290
+0.01(+0.14%)
Sep 13, 2006
5.751
5.800
5.693
5.765
29,474,228
+0.04(+0.61%)
Sep 12, 2006
5.645
5.753
5.633
5.730
31,696,612
+0.11(+1.91%)
Sep 11, 2006
5.518
5.664
5.516
5.623
17,222,994
+0.07(+1.19%)
Sep 08, 2006
5.487
5.559
5.476
5.557
13,038,571
+0.02(+0.34%)
Sep 07, 2006
5.549
5.579
5.526
5.538
12,213,903
-0.03(-0.56%)
Sep 06, 2006
5.565
5.571
5.505
5.569
13,331,883
+0.00(+0.07%)
Sep 05, 2006
5.532
5.569
5.513
5.565
10,580,567
+0.03(+0.60%)
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.