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
)
98.81
-0.10 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
5.383
5.394
5.129
5.309
35,700,856
-0.02(-0.39%)
Mar 30, 2009
5.400
5.470
5.265
5.330
25,316,748
-0.25(-4.56%)
Mar 26, 2009
5.396
5.669
5.371
5.584
33,388,616
+0.24(+4.53%)
Mar 25, 2009
5.398
5.501
5.226
5.342
28,779,616
-0.03(-0.54%)
Mar 24, 2009
5.211
5.425
5.176
5.371
24,638,752
+0.10(+1.81%)
Mar 23, 2009
5.178
5.292
5.162
5.276
28,502,666
+0.17(+3.28%)
Mar 20, 2009
5.224
5.226
5.042
5.108
24,376,610
-0.09(-1.70%)
Mar 19, 2009
5.272
5.296
5.137
5.196
22,360,092
-0.03(-0.63%)
Mar 18, 2009
5.060
5.319
5.048
5.229
24,837,384
+0.13(+2.54%)
Mar 17, 2009
4.961
5.104
4.940
5.100
27,593,288
+0.13(+2.71%)
Mar 16, 2009
5.195
5.204
4.955
4.965
28,369,052
-0.18(-3.46%)
Mar 13, 2009
5.087
5.191
5.040
5.143
0
+0.05(+1.02%)
Mar 12, 2009
4.897
5.100
4.897
5.091
27,812,886
+0.17(+3.54%)
Mar 11, 2009
4.839
4.963
4.710
4.917
27,030,038
+0.12(+2.46%)
Mar 10, 2009
4.557
4.810
4.524
4.799
37,085,860
+0.30(+6.77%)
Mar 09, 2009
4.414
4.584
4.383
4.495
34,288,184
+0.05(+1.02%)
Mar 06, 2009
4.485
4.537
4.313
4.450
0
-0.00(-0.09%)
Mar 05, 2009
4.392
4.694
4.350
4.454
35,899,864
-0.04(-0.83%)
Mar 04, 2009
4.528
4.551
4.389
4.491
30,412,042
-0.06(-1.27%)
Mar 02, 2009
4.586
4.777
4.530
4.549
34,835,808
-0.06(-1.35%)
Feb 27, 2009
4.557
4.727
4.518
4.611
0
-0.04(-0.93%)
Feb 26, 2009
4.845
4.845
4.613
4.655
30,024,442
-0.13(-2.77%)
Feb 25, 2009
4.557
4.845
4.555
4.787
61,183,920
+0.33(+7.34%)
Feb 24, 2009
4.332
4.487
4.292
4.460
26,897,500
+0.16(+3.61%)
Feb 23, 2009
4.483
4.483
4.286
4.305
22,543,424
-0.11(-2.39%)
Feb 20, 2009
4.348
4.468
4.286
4.410
0
-0.01(-0.23%)
Feb 19, 2009
4.454
4.563
4.406
4.421
19,853,784
-0.00(-0.09%)
Feb 18, 2009
4.497
4.497
4.334
4.425
23,493,362
-0.01(-0.28%)
Feb 17, 2009
4.367
4.503
4.286
4.437
26,702,848
-0.04(-0.97%)
Feb 13, 2009
4.520
4.592
4.446
4.481
18,797,364
-0.06(-1.37%)
Feb 12, 2009
4.483
4.549
4.381
4.543
25,852,736
+0.02(+0.50%)
Feb 11, 2009
4.497
4.572
4.433
4.520
23,524,668
+0.02(+0.46%)
Feb 10, 2009
4.607
4.669
4.439
4.499
26,432,568
-0.16(-3.42%)
Feb 09, 2009
4.737
4.750
4.576
4.659
23,295,164
-0.07(-1.40%)
Feb 06, 2009
4.580
4.847
4.516
4.725
42,227,056
+0.16(+3.44%)
Feb 05, 2009
4.245
4.592
4.232
4.568
53,766,312
+0.44(+10.74%)
Feb 04, 2009
4.002
4.182
4.002
4.124
29,591,154
+0.02(+0.56%)
Feb 03, 2009
4.071
4.139
3.986
4.102
27,910,644
+0.07(+1.75%)
Feb 02, 2009
3.982
4.095
3.973
4.031
22,209,390
+0.01(+0.26%)
Jan 30, 2009
4.162
4.162
3.986
4.021
0
-0.13(-3.14%)
Jan 29, 2009
4.311
4.327
4.135
4.151
17,754,696
-0.17(-3.93%)
Jan 28, 2009
4.269
4.361
4.228
4.321
22,887,024
+0.13(+3.01%)
Jan 27, 2009
4.236
4.271
4.153
4.195
20,096,452
+0.01(+0.15%)
Jan 26, 2009
4.118
4.274
4.114
4.189
16,646,991
+0.06(+1.56%)
Jan 23, 2009
4.044
4.180
4.044
4.124
22,804,406
-0.06(-1.43%)
Jan 22, 2009
4.021
4.274
4.009
4.185
30,850,956
+0.05(+1.25%)
Jan 21, 2009
4.133
4.149
4.006
4.133
26,491,834
+0.09(+2.20%)
Jan 20, 2009
4.255
4.255
4.035
4.044
24,116,236
-0.23(-5.42%)
Jan 16, 2009
4.236
4.298
4.122
4.276
0
+0.09(+2.23%)
Jan 15, 2009
4.056
4.263
3.967
4.182
33,478,338
+0.13(+3.17%)
Jan 14, 2009
4.153
4.168
4.044
4.054
26,659,540
-0.16(-3.69%)
Jan 13, 2009
4.288
4.327
4.158
4.209
32,913,376
-0.06(-1.50%)
Jan 12, 2009
4.288
4.332
4.238
4.274
24,021,192
-0.03(-0.77%)
Jan 09, 2009
4.447
4.503
4.267
4.307
33,885,880
-0.14(-3.21%)
Jan 08, 2009
4.447
4.489
4.294
4.450
41,373,292
-0.05(-1.01%)
Jan 07, 2009
4.450
4.557
4.421
4.495
28,387,086
+0.00(+0.00%)
Jan 06, 2009
4.476
4.545
4.358
4.495
27,407,470
+0.07(+1.50%)
Jan 05, 2009
4.443
4.493
4.346
4.429
26,137,042
-0.03(-0.74%)
Jan 02, 2009
4.226
4.483
4.226
4.462
0
+0.20(+4.76%)
Jan 01, 2009
4.145
4.309
4.122
4.259
0
+0.00(+0.00%)
Dec 31, 2008
4.145
4.309
4.122
4.259
14,787,690
+0.11(+2.64%)
Dec 30, 2008
4.110
4.158
4.064
4.149
14,503,587
+0.06(+1.52%)
Dec 29, 2008
4.143
4.156
4.060
4.087
12,987,524
-0.06(-1.50%)
Dec 26, 2008
4.114
4.178
4.114
4.149
0
+0.05(+1.21%)
Dec 24, 2008
4.120
4.139
4.035
4.100
5,912,771
+0.06(+1.43%)
Dec 23, 2008
4.164
4.172
3.988
4.042
26,729,242
-0.06(-1.56%)
Dec 22, 2008
4.276
4.276
4.058
4.106
23,689,608
-0.17(-3.97%)
Dec 19, 2008
4.319
4.363
4.203
4.276
36,158,400
+0.00(+0.00%)
Dec 18, 2008
4.365
4.389
4.236
4.276
31,999,062
-0.06(-1.39%)
Dec 17, 2008
4.182
4.387
4.168
4.336
42,762,960
+0.11(+2.65%)
Dec 16, 2008
4.120
4.265
4.081
4.224
37,407,688
+0.14(+3.45%)
Dec 15, 2008
4.139
4.162
4.021
4.083
22,406,960
-0.02(-0.40%)
Dec 12, 2008
4.006
4.131
3.975
4.100
0
+0.01(+0.20%)
Dec 11, 2008
4.205
4.207
4.064
4.091
26,308,222
-0.15(-3.52%)
Dec 10, 2008
4.187
4.276
4.122
4.240
24,901,050
+0.08(+2.04%)
Dec 09, 2008
4.340
4.433
4.127
4.156
30,563,778
-0.22(-5.06%)
Dec 08, 2008
4.255
4.470
4.199
4.377
36,129,068
+0.22(+5.28%)
Dec 05, 2008
3.963
4.180
3.731
4.158
0
+0.16(+4.10%)
Dec 04, 2008
4.195
4.216
3.932
3.994
57,325,320
-0.34(-7.88%)
Dec 03, 2008
4.247
4.369
4.124
4.336
37,790,068
+0.13(+3.10%)
Dec 02, 2008
4.242
4.317
4.127
4.205
33,294,962
+0.00(+0.10%)
Dec 01, 2008
4.640
4.646
4.195
4.201
38,336,288
-0.52(-11.09%)
Nov 28, 2008
4.669
4.835
4.669
4.725
13,346,792
+0.02(+0.53%)
Nov 26, 2008
4.334
4.729
4.334
4.700
35,027,912
+0.30(+6.82%)
Nov 25, 2008
4.425
4.545
4.251
4.400
30,636,846
+0.02(+0.57%)
Nov 24, 2008
4.269
4.520
4.052
4.375
49,373,604
+0.25(+5.97%)
Nov 21, 2008
3.888
4.141
3.789
4.129
47,535,624
+0.30(+7.96%)
Nov 20, 2008
3.746
4.095
3.686
3.824
40,713,300
+0.01(+0.27%)
Nov 19, 2008
4.203
4.203
3.801
3.814
48,296,624
-0.34(-8.13%)
Nov 18, 2008
4.259
4.325
4.040
4.151
44,155,344
-0.12(-2.76%)
Nov 17, 2008
4.373
4.476
4.269
4.269
34,224,248
-0.14(-3.28%)
Nov 14, 2008
4.617
4.648
4.369
4.414
0
-0.27(-5.71%)
Nov 13, 2008
4.520
4.686
4.176
4.681
59,928,036
+0.18(+3.95%)
Nov 12, 2008
4.715
4.729
4.458
4.503
44,822,604
-0.35(-7.25%)
Nov 11, 2008
4.762
4.990
4.652
4.855
42,288,244
-0.05(-1.05%)
Nov 10, 2008
5.102
5.120
4.837
4.907
26,840,264
-0.10(-2.03%)
Nov 07, 2008
4.973
5.048
4.907
5.009
0
+0.04(+0.75%)
Nov 06, 2008
5.381
5.472
4.928
4.971
54,470,596
-0.41(-7.62%)
Nov 05, 2008
5.385
5.510
5.354
5.381
34,792,228
-0.08(-1.48%)
Nov 04, 2008
5.456
5.481
5.261
5.462
28,614,368
+0.08(+1.46%)
Nov 03, 2008
5.537
5.563
5.307
5.383
40,280,172
-0.16(-2.84%)
Oct 31, 2008
5.561
5.634
5.417
5.541
0
+0.01(+0.22%)
Oct 30, 2008
5.657
5.742
5.443
5.528
36,885,616
+0.02(+0.41%)
Oct 29, 2008
5.240
5.800
5.168
5.505
50,891,500
+0.25(+4.77%)
Oct 28, 2008
4.899
5.257
4.804
5.255
39,230,676
+0.47(+9.92%)
Oct 27, 2008
4.828
5.081
4.580
4.781
31,033,602
-0.11(-2.29%)
Oct 24, 2008
4.804
5.158
4.804
4.893
0
-0.19(-3.79%)
Oct 23, 2008
5.255
5.344
4.870
5.085
43,596,644
-0.12(-2.27%)
Oct 22, 2008
5.437
5.543
5.050
5.203
42,796,456
-0.34(-6.20%)
Oct 21, 2008
5.524
5.810
5.524
5.547
32,865,832
-0.16(-2.76%)
Oct 20, 2008
5.648
5.729
5.402
5.704
38,010,996
+0.12(+2.11%)
Oct 17, 2008
5.501
5.812
5.501
5.586
0
-0.13(-2.21%)
Oct 16, 2008
5.294
5.713
5.209
5.713
50,152,376
+0.36(+6.73%)
Oct 15, 2008
5.613
5.667
5.346
5.352
45,830,108
-0.26(-4.68%)
Oct 14, 2008
5.800
5.800
5.425
5.615
46,992,292
+0.02(+0.44%)
Oct 13, 2008
5.605
5.605
5.307
5.590
38,847,852
+0.28(+5.26%)
Oct 10, 2008
4.922
5.648
4.843
5.311
0
+0.10(+1.99%)
Oct 09, 2008
5.524
5.681
5.118
5.207
77,470,928
-0.51(-8.91%)
Oct 08, 2008
5.621
6.160
5.621
5.717
62,684,268
-0.05(-0.79%)
Oct 07, 2008
6.145
6.232
5.752
5.762
49,732,976
-0.33(-5.34%)
Oct 06, 2008
6.042
6.127
5.752
6.087
53,087,040
-0.10(-1.57%)
Oct 03, 2008
6.212
6.288
6.137
6.185
0
+0.09(+1.46%)
Oct 02, 2008
6.296
6.346
6.056
6.096
33,906,476
-0.24(-3.85%)
Oct 01, 2008
6.267
6.342
6.170
6.340
38,519,688
+0.02(+0.33%)
Sep 30, 2008
6.404
6.404
6.160
6.319
35,079,364
+0.06(+0.89%)
Sep 29, 2008
6.508
6.667
6.263
6.263
39,018,384
-0.35(-5.35%)
Sep 26, 2008
6.553
6.692
6.446
6.617
0
+0.05(+0.69%)
Sep 25, 2008
6.499
6.727
6.493
6.572
34,917,104
+0.12(+1.80%)
Sep 24, 2008
6.630
6.659
6.431
6.456
24,111,498
-0.14(-2.07%)
Sep 23, 2008
6.532
6.744
6.514
6.593
35,065,820
+0.09(+1.40%)
Sep 22, 2008
6.690
6.959
6.493
6.501
28,067,562
-0.24(-3.53%)
Sep 19, 2008
6.918
7.454
6.698
6.740
0
-0.08(-1.15%)
Sep 18, 2008
6.779
6.876
6.470
6.818
46,218,016
+0.13(+1.98%)
Sep 17, 2008
6.965
7.075
6.677
6.686
63,737,416
-0.40(-5.64%)
Sep 16, 2008
6.708
7.214
6.708
7.085
53,843,988
+0.20(+2.95%)
Sep 15, 2008
6.853
7.094
6.833
6.882
36,331,488
-0.16(-2.24%)
Sep 12, 2008
7.143
7.249
6.996
7.040
0
-0.21(-2.94%)
Sep 11, 2008
7.019
7.253
7.011
7.253
36,296,844
+0.10(+1.45%)
Sep 10, 2008
7.253
7.253
7.007
7.149
40,334,620
+0.07(+0.99%)
Sep 09, 2008
7.282
7.325
7.073
7.079
42,466,416
-0.17(-2.40%)
Sep 08, 2008
7.247
7.296
7.079
7.253
41,637,776
+0.14(+1.92%)
Sep 05, 2008
6.839
7.125
6.833
7.116
0
+0.06(+0.88%)
Sep 04, 2008
7.299
7.363
7.036
7.054
66,641,020
-0.56(-7.39%)
Sep 03, 2008
7.493
7.644
7.441
7.617
37,419,016
+0.10(+1.27%)
Sep 02, 2008
7.617
7.655
7.506
7.522
35,465,800
+0.02(+0.25%)
Aug 29, 2008
7.566
7.702
7.495
7.504
0
-0.06(-0.82%)
Aug 28, 2008
7.466
7.574
7.388
7.566
30,256,582
+0.14(+1.92%)
Aug 27, 2008
7.296
7.450
7.247
7.423
33,431,040
+0.05(+0.62%)
Aug 26, 2008
7.361
7.392
7.276
7.377
29,649,970
+0.02(+0.22%)
Aug 25, 2008
7.406
7.433
7.346
7.361
31,623,108
-0.09(-1.22%)
Aug 22, 2008
7.317
7.458
7.317
7.452
0
+0.16(+2.24%)
Aug 21, 2008
7.166
7.357
7.102
7.288
30,300,282
+0.07(+0.95%)
Aug 20, 2008
7.247
7.284
7.133
7.220
31,305,540
+0.02(+0.29%)
Aug 19, 2008
7.338
7.340
7.141
7.199
21,621,116
-0.17(-2.30%)
Aug 18, 2008
7.485
7.537
7.321
7.369
20,132,560
-0.08(-1.03%)
Aug 15, 2008
7.454
7.617
7.392
7.446
0
-0.02(-0.25%)
Aug 14, 2008
7.423
7.595
7.363
7.464
38,549,780
+0.05(+0.73%)
Aug 13, 2008
7.396
7.470
7.239
7.410
48,758,036
-0.08(-1.05%)
Aug 12, 2008
7.506
7.607
7.402
7.489
46,314,552
-0.17(-2.24%)
Aug 11, 2008
7.619
7.769
7.516
7.661
79,267,368
+0.03(+0.35%)
Aug 08, 2008
7.261
7.651
7.245
7.634
46,335,284
+0.38(+5.28%)
Aug 07, 2008
7.110
7.325
6.949
7.251
39,365,496
+0.11(+1.60%)
Aug 06, 2008
7.282
7.338
7.102
7.137
38,324,688
-0.19(-2.57%)
Aug 05, 2008
6.996
7.379
6.984
7.325
46,786,332
+0.39(+5.64%)
Aug 04, 2008
7.050
7.083
6.833
6.934
31,803,986
-0.12(-1.70%)
Aug 01, 2008
7.034
7.129
6.860
7.054
34,529,184
+0.07(+1.07%)
Jul 31, 2008
7.025
7.191
6.893
6.980
34,748,056
-0.09(-1.29%)
Jul 30, 2008
7.067
7.249
6.926
7.071
33,957,864
+0.02(+0.35%)
Jul 29, 2008
7.046
7.079
6.721
7.046
39,701,568
+0.30(+4.45%)
Jul 28, 2008
6.715
6.802
6.624
6.746
36,200,456
+0.02(+0.34%)
Jul 25, 2008
6.802
7.002
6.675
6.723
33,595,592
-0.08(-1.13%)
Jul 24, 2008
6.899
7.017
6.764
6.800
37,532,304
-0.24(-3.41%)
Jul 23, 2008
7.251
7.346
6.992
7.040
45,795,996
-0.21(-2.86%)
Jul 22, 2008
7.029
7.270
7.007
7.247
25,430,222
+0.18(+2.58%)
Jul 21, 2008
7.187
7.253
6.953
7.065
26,829,928
-0.09(-1.22%)
Jul 18, 2008
7.545
7.545
7.149
7.152
37,547,624
-0.15(-2.07%)
Jul 17, 2008
7.096
7.363
6.982
7.303
45,004,624
+0.23(+3.28%)
Jul 16, 2008
6.766
7.108
6.686
7.071
45,087,824
+0.32(+4.69%)
Jul 15, 2008
6.646
6.818
6.522
6.754
45,981,416
+0.07(+1.02%)
Jul 14, 2008
6.582
6.769
6.539
6.686
31,454,904
+0.19(+3.00%)
Jul 11, 2008
6.421
6.632
6.321
6.491
37,131,872
-0.06(-0.92%)
Jul 10, 2008
6.640
6.744
6.497
6.551
35,912,112
+0.00(+0.03%)
Jul 09, 2008
6.740
6.740
6.520
6.549
25,146,776
-0.17(-2.56%)
Jul 08, 2008
6.441
6.731
6.417
6.721
27,571,342
+0.28(+4.27%)
Jul 07, 2008
6.499
6.653
6.396
6.446
32,208,604
-0.02(-0.32%)
Jul 04, 2008
6.510
6.564
6.348
6.466
13,952,695
+0.00(+0.00%)
Jul 03, 2008
6.510
6.564
6.348
6.466
13,952,695
+0.00(+0.00%)
Jul 02, 2008
6.622
6.636
6.466
6.466
24,088,252
-0.14(-2.16%)
Jul 01, 2008
6.419
6.626
6.381
6.609
29,730,964
+0.09(+1.43%)
Jun 30, 2008
6.448
6.746
6.443
6.516
33,758,040
-0.08(-1.19%)
Jun 27, 2008
6.748
6.779
6.497
6.595
25,517,766
-0.01(-0.22%)
Jun 26, 2008
6.630
6.750
6.597
6.609
24,893,912
-0.13(-1.91%)
Jun 25, 2008
6.603
6.873
6.572
6.737
34,614,220
+0.16(+2.49%)
Jun 24, 2008
6.584
6.677
6.501
6.574
40,062,908
-0.05(-0.81%)
Jun 23, 2008
6.764
6.793
6.603
6.628
27,765,580
-0.10(-1.42%)
Jun 20, 2008
6.814
6.833
6.650
6.723
23,848,924
-0.13(-1.90%)
Jun 19, 2008
6.677
6.868
6.671
6.853
19,715,764
+0.18(+2.67%)
Jun 18, 2008
6.688
6.787
6.630
6.675
21,596,930
-0.06(-0.92%)
Jun 17, 2008
6.926
6.963
6.719
6.737
15,595,789
-0.18(-2.60%)
Jun 16, 2008
6.874
6.959
6.735
6.918
24,330,018
+0.07(+1.03%)
Jun 13, 2008
6.781
6.855
6.731
6.847
20,397,222
+0.15(+2.23%)
Jun 12, 2008
6.541
6.803
6.522
6.698
28,394,172
+0.22(+3.42%)
Jun 11, 2008
6.609
6.686
6.456
6.477
21,170,582
-0.21(-3.13%)
Jun 10, 2008
6.582
6.737
6.456
6.686
28,297,166
+0.18(+2.77%)
Jun 09, 2008
6.535
6.603
6.448
6.506
20,142,262
-0.04(-0.60%)
Jun 06, 2008
6.715
6.748
6.510
6.545
27,503,452
-0.28(-4.07%)
Jun 05, 2008
6.733
6.887
6.688
6.822
24,492,988
+0.15(+2.23%)
Jun 04, 2008
6.559
6.746
6.559
6.673
19,284,988
+0.04(+0.59%)
Jun 03, 2008
6.551
6.667
6.549
6.634
23,111,708
+0.10(+1.46%)
Jun 02, 2008
6.522
6.580
6.383
6.539
22,272,408
-0.10(-1.50%)
May 30, 2008
6.663
6.677
6.564
6.638
14,355,532
-0.02(-0.37%)
May 29, 2008
6.574
6.706
6.495
6.663
17,995,270
+0.09(+1.32%)
May 28, 2008
6.590
6.655
6.474
6.576
19,679,972
+0.02(+0.25%)
May 27, 2008
6.485
6.644
6.454
6.559
21,192,166
+0.10(+1.47%)
May 26, 2008
6.472
6.555
6.350
6.464
0
+0.00(+0.00%)
May 23, 2008
6.472
6.555
6.350
6.464
29,911,408
-0.02(-0.38%)
May 22, 2008
6.448
6.574
6.388
6.489
15,570,220
+0.06(+0.97%)
May 21, 2008
6.514
6.547
6.410
6.427
30,828,146
-0.07(-1.08%)
May 20, 2008
6.545
6.553
6.421
6.497
21,702,604
-0.07(-1.04%)
May 19, 2008
6.582
6.667
6.526
6.566
19,540,624
-0.02(-0.38%)
May 16, 2008
6.725
6.725
6.495
6.590
25,363,422
-0.04(-0.66%)
May 15, 2008
6.518
6.644
6.427
6.634
24,427,148
+0.13(+2.04%)
May 14, 2008
6.388
6.624
6.388
6.501
30,321,258
+0.16(+2.45%)
May 13, 2008
6.690
6.690
6.278
6.346
55,239,708
-0.31(-4.64%)
May 12, 2008
6.450
6.711
6.450
6.655
22,155,776
+0.23(+3.54%)
May 09, 2008
6.404
6.539
6.313
6.427
26,929,276
+0.01(+0.13%)
May 08, 2008
6.636
6.698
6.373
6.419
37,146,328
-0.16(-2.36%)
May 07, 2008
6.644
6.735
6.566
6.574
17,893,304
-0.06(-0.91%)
May 06, 2008
6.489
6.671
6.437
6.634
21,648,332
+0.12(+1.88%)
May 05, 2008
6.603
6.675
6.487
6.512
28,203,838
-0.14(-2.12%)
May 02, 2008
6.913
6.998
6.634
6.653
31,176,576
-0.18(-2.64%)
May 01, 2008
6.595
6.922
6.518
6.833
19,297,820
+0.16(+2.42%)
Apr 30, 2008
6.942
6.967
6.634
6.671
26,440,560
-0.22(-3.19%)
Apr 29, 2008
6.812
6.934
6.775
6.891
14,578,148
+0.08(+1.16%)
Apr 28, 2008
6.843
6.868
6.731
6.812
17,546,222
-0.01(-0.12%)
Apr 25, 2008
6.657
6.833
6.622
6.820
20,880,600
+0.20(+3.07%)
Apr 24, 2008
6.568
6.667
6.491
6.617
36,269,424
+0.07(+1.08%)
Apr 23, 2008
6.532
6.659
6.452
6.547
16,790,974
+0.03(+0.41%)
Apr 22, 2008
6.555
6.568
6.396
6.520
20,265,850
-0.07(-1.13%)
Apr 21, 2008
6.586
6.622
6.508
6.595
20,735,206
-0.04(-0.59%)
Apr 18, 2008
6.553
6.704
6.553
6.634
23,554,858
+0.18(+2.73%)
Apr 17, 2008
6.437
6.485
6.373
6.458
14,796,036
-0.01(-0.16%)
Apr 16, 2008
6.390
6.491
6.354
6.468
15,187,987
+0.11(+1.79%)
Apr 15, 2008
6.437
6.437
6.290
6.354
24,596,212
-0.03(-0.45%)
Apr 14, 2008
6.259
6.431
6.259
6.383
27,798,976
+0.16(+2.53%)
Apr 11, 2008
6.305
6.356
6.212
6.226
36,660,548
-0.17(-2.62%)
Apr 10, 2008
6.433
6.566
6.209
6.394
60,058,256
-0.25(-3.74%)
Apr 09, 2008
6.740
6.742
6.518
6.642
25,039,218
-0.04(-0.65%)
Apr 08, 2008
6.657
6.715
6.601
6.686
17,955,850
+0.03(+0.47%)
Apr 07, 2008
6.934
6.934
6.630
6.655
26,950,400
-0.21(-3.08%)
Apr 04, 2008
7.092
7.092
6.793
6.866
34,999,900
-0.19(-2.67%)
Apr 03, 2008
7.100
7.135
6.971
7.054
19,990,402
-0.08(-1.07%)
Apr 02, 2008
7.135
7.210
7.069
7.131
32,031,944
+0.08(+1.18%)
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.