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, 2010
8.940
8.965
8.800
8.832
20,218,616
-0.14(-1.57%)
Mar 30, 2010
9.012
9.072
8.944
8.973
12,561,371
-0.02(-0.18%)
Mar 29, 2010
9.016
9.048
8.904
8.989
12,183,075
-0.01(-0.12%)
Mar 26, 2010
9.068
9.093
8.938
9.000
17,934,504
-0.04(-0.44%)
Mar 25, 2010
9.037
9.122
8.985
9.039
16,046,928
+0.06(+0.67%)
Mar 24, 2010
9.000
9.070
8.927
8.979
13,835,148
-0.06(-0.69%)
Mar 23, 2010
9.085
9.116
8.967
9.041
16,002,452
-0.02(-0.21%)
Mar 22, 2010
8.896
9.110
8.896
9.060
13,437,055
+0.13(+1.49%)
Mar 19, 2010
8.998
9.016
8.902
8.927
17,394,816
-0.04(-0.42%)
Mar 18, 2010
9.000
9.016
8.886
8.965
17,778,970
+0.01(+0.14%)
Mar 17, 2010
9.010
9.010
8.933
8.952
14,104,001
-0.03(-0.30%)
Mar 16, 2010
8.911
8.981
8.896
8.979
18,775,402
+0.07(+0.84%)
Mar 15, 2010
8.861
8.911
8.854
8.904
23,146,546
+0.15(+1.76%)
Mar 12, 2010
8.717
8.796
8.686
8.751
22,173,124
+0.07(+0.86%)
Mar 11, 2010
8.676
8.717
8.647
8.676
19,226,956
-0.02(-0.24%)
Mar 10, 2010
8.655
8.717
8.607
8.697
13,705,180
+0.04(+0.50%)
Mar 09, 2010
8.636
8.711
8.601
8.653
13,465,677
+0.02(+0.29%)
Mar 08, 2010
8.634
8.653
8.578
8.628
13,403,185
+0.00(+0.02%)
Mar 05, 2010
8.576
8.626
8.516
8.626
18,739,380
+0.10(+1.19%)
Mar 04, 2010
8.549
8.605
8.414
8.524
36,744,420
-0.02(-0.29%)
Mar 03, 2010
8.566
8.605
8.508
8.549
22,809,506
+0.02(+0.20%)
Mar 02, 2010
8.661
8.661
8.499
8.532
26,342,664
-0.12(-1.42%)
Mar 01, 2010
8.649
8.682
8.530
8.655
25,670,884
+0.01(+0.10%)
Feb 26, 2010
8.641
8.742
8.636
8.647
30,279,294
-0.02(-0.26%)
Feb 25, 2010
8.283
8.703
8.258
8.670
51,357,680
+0.26(+3.04%)
Feb 24, 2010
8.173
8.422
8.071
8.414
33,772,448
+0.28(+3.39%)
Feb 23, 2010
8.179
8.204
8.094
8.138
21,927,924
-0.04(-0.48%)
Feb 22, 2010
8.159
8.198
8.094
8.177
19,546,226
+0.05(+0.56%)
Feb 19, 2010
8.101
8.186
8.094
8.132
14,029,843
+0.01(+0.15%)
Feb 18, 2010
8.057
8.139
8.003
8.119
14,555,323
+0.06(+0.77%)
Feb 17, 2010
8.026
8.092
8.024
8.057
13,976,218
+0.07(+0.83%)
Feb 16, 2010
7.855
7.997
7.839
7.990
14,147,437
+0.18(+2.34%)
Feb 12, 2010
7.720
7.808
7.808
7.808
34,537,428
+0.01(+0.19%)
Feb 11, 2010
7.812
7.820
7.737
7.793
22,691,194
-0.02(-0.24%)
Feb 10, 2010
7.878
7.917
7.768
7.812
19,880,834
-0.06(-0.79%)
Feb 09, 2010
7.920
7.924
7.828
7.874
14,027,459
+0.01(+0.13%)
Feb 08, 2010
7.940
7.942
7.824
7.864
12,976,567
-0.07(-0.86%)
Feb 05, 2010
7.913
7.969
7.806
7.932
23,950,752
+0.03(+0.42%)
Feb 04, 2010
8.023
8.052
7.897
7.899
24,598,758
-0.13(-1.57%)
Feb 03, 2010
8.106
8.125
7.978
8.025
22,610,866
-0.10(-1.20%)
Feb 02, 2010
8.027
8.125
8.023
8.123
28,072,034
+0.15(+1.94%)
Feb 01, 2010
7.891
8.029
7.891
7.968
24,284,320
+0.10(+1.25%)
Jan 29, 2010
7.955
8.044
7.868
7.870
20,796,748
-0.05(-0.58%)
Jan 28, 2010
7.959
7.998
7.889
7.915
26,278,338
-0.03(-0.42%)
Jan 27, 2010
7.891
7.990
7.833
7.949
19,636,370
+0.06(+0.81%)
Jan 26, 2010
7.653
7.960
7.653
7.884
29,665,222
+0.22(+2.89%)
Jan 25, 2010
7.673
7.719
7.613
7.663
14,539,053
+0.06(+0.73%)
Jan 22, 2010
7.624
7.727
7.590
7.607
22,378,886
-0.02(-0.30%)
Jan 21, 2010
7.768
7.787
7.619
7.630
19,750,328
-0.12(-1.50%)
Jan 20, 2010
7.800
7.800
7.692
7.746
10,213,568
-0.10(-1.24%)
Jan 19, 2010
7.702
7.845
7.702
7.843
12,458,346
+0.12(+1.58%)
Jan 15, 2010
7.806
7.721
7.721
7.721
38,120,460
-0.11(-1.35%)
Jan 14, 2010
7.930
7.930
7.787
7.826
13,184,952
-0.10(-1.23%)
Jan 13, 2010
7.905
7.944
7.849
7.924
13,267,488
+0.03(+0.34%)
Jan 12, 2010
7.930
7.940
7.839
7.897
13,985,918
-0.07(-0.91%)
Jan 11, 2010
8.036
8.044
7.922
7.969
17,630,168
-0.01(-0.16%)
Jan 08, 2010
7.934
7.996
7.874
7.982
28,239,208
-0.11(-1.31%)
Jan 07, 2010
8.023
8.228
7.920
8.087
65,913,372
+0.39(+5.11%)
Jan 06, 2010
7.671
7.723
7.613
7.694
18,096,424
+0.03(+0.41%)
Jan 05, 2010
7.437
7.669
7.437
7.663
25,619,700
+0.20(+2.69%)
Jan 04, 2010
7.454
7.588
7.402
7.462
30,367,216
-0.11(-1.40%)
Dec 31, 2009
7.621
7.568
7.568
7.568
14,598,483
-0.06(-0.84%)
Dec 30, 2009
7.586
7.682
7.586
7.632
11,088,723
+0.01(+0.16%)
Dec 29, 2009
7.665
7.686
7.619
7.619
11,640,733
-0.03(-0.35%)
Dec 28, 2009
7.640
7.677
7.617
7.646
10,891,113
+0.03(+0.35%)
Dec 24, 2009
7.661
7.696
7.611
7.619
4,884,556
-0.06(-0.78%)
Dec 23, 2009
7.634
7.692
7.607
7.679
14,065,826
+0.03(+0.38%)
Dec 22, 2009
7.752
7.752
7.634
7.650
14,000,861
-0.05(-0.59%)
Dec 21, 2009
7.646
7.733
7.607
7.696
17,554,370
+0.08(+1.06%)
Dec 18, 2009
7.636
7.646
7.512
7.615
27,177,124
+0.01(+0.14%)
Dec 17, 2009
7.696
7.696
7.574
7.605
36,130,400
-0.09(-1.16%)
Dec 16, 2009
7.845
7.911
7.692
7.694
26,964,774
-0.16(-2.00%)
Dec 15, 2009
7.878
7.940
7.824
7.851
24,786,830
-0.05(-0.58%)
Dec 14, 2009
7.872
7.907
7.851
7.897
22,510,686
+0.16(+2.01%)
Dec 11, 2009
7.855
7.891
7.733
7.742
24,116,834
-0.10(-1.27%)
Dec 10, 2009
7.677
7.849
7.646
7.841
30,832,334
+0.16(+2.02%)
Dec 09, 2009
7.646
7.690
7.564
7.686
28,100,056
+0.06(+0.84%)
Dec 08, 2009
7.638
7.671
7.443
7.621
28,288,500
-0.03(-0.41%)
Dec 07, 2009
7.564
7.679
7.535
7.653
39,391,776
+0.11(+1.45%)
Dec 04, 2009
7.746
7.810
7.499
7.543
56,931,360
-0.18(-2.36%)
Dec 03, 2009
7.748
7.777
7.470
7.725
75,269,176
-0.22(-2.81%)
Dec 02, 2009
8.009
8.025
7.889
7.949
24,596,078
-0.03(-0.34%)
Dec 01, 2009
8.013
8.044
7.947
7.976
22,681,540
+0.03(+0.36%)
Nov 30, 2009
8.021
8.021
7.833
7.947
25,935,630
-0.05(-0.62%)
Nov 27, 2009
7.944
8.085
7.891
7.996
9,753,353
-0.09(-1.15%)
Nov 25, 2009
8.038
8.094
8.038
8.089
15,938,737
+0.06(+0.77%)
Nov 24, 2009
8.002
8.081
7.920
8.027
22,615,010
+0.02(+0.21%)
Nov 23, 2009
8.073
8.100
7.965
8.011
18,299,464
-0.02(-0.28%)
Nov 20, 2009
8.075
8.145
7.978
8.034
20,322,420
-0.06(-0.77%)
Nov 19, 2009
8.060
8.110
8.017
8.096
19,611,130
-0.01(-0.10%)
Nov 18, 2009
8.073
8.170
8.048
8.104
28,527,396
+0.05(+0.59%)
Nov 17, 2009
8.007
8.127
7.804
8.056
44,679,408
-0.13(-1.54%)
Nov 16, 2009
8.174
8.230
8.135
8.183
25,564,666
+0.11(+1.39%)
Nov 13, 2009
8.067
8.147
8.010
8.071
16,671,448
+0.05(+0.65%)
Nov 12, 2009
8.110
8.143
7.984
8.019
18,123,284
-0.08(-1.05%)
Nov 11, 2009
8.137
8.224
8.067
8.104
16,907,990
-0.01(-0.10%)
Nov 10, 2009
8.116
8.162
8.025
8.112
13,314,516
+0.00(+0.03%)
Nov 09, 2009
7.973
8.114
7.938
8.110
17,611,178
+0.17(+2.19%)
Nov 06, 2009
7.911
7.960
7.800
7.936
24,407,528
+0.01(+0.16%)
Nov 05, 2009
7.980
8.040
7.835
7.924
25,376,646
-0.01(-0.08%)
Nov 04, 2009
7.982
8.025
7.878
7.930
23,077,046
-0.03(-0.42%)
Nov 03, 2009
7.918
7.996
7.839
7.963
22,852,566
+0.03(+0.34%)
Nov 02, 2009
7.773
7.986
7.723
7.936
23,851,244
+0.20(+2.62%)
Oct 30, 2009
7.940
8.011
7.719
7.733
26,763,140
-0.23(-2.89%)
Oct 29, 2009
7.911
7.992
7.777
7.963
21,586,494
+0.13(+1.64%)
Oct 28, 2009
8.091
8.135
7.818
7.835
25,724,332
-0.24(-2.97%)
Oct 27, 2009
8.303
8.303
8.067
8.075
28,464,202
-0.24(-2.89%)
Oct 26, 2009
8.278
8.414
8.236
8.315
27,913,246
+0.08(+0.96%)
Oct 23, 2009
8.267
8.321
8.207
8.236
23,450,272
-0.09(-1.09%)
Oct 22, 2009
8.108
8.348
8.077
8.328
34,873,148
+0.18(+2.24%)
Oct 21, 2009
7.978
8.259
7.976
8.145
36,992,548
+0.12(+1.50%)
Oct 20, 2009
8.021
8.075
8.011
8.025
19,848,146
-0.06(-0.77%)
Oct 19, 2009
7.957
8.118
7.913
8.087
15,281,298
+0.16(+1.96%)
Oct 16, 2009
7.835
7.971
7.768
7.932
18,993,710
+0.04(+0.55%)
Oct 15, 2009
7.835
7.905
7.797
7.889
21,619,360
+0.04(+0.50%)
Oct 14, 2009
7.864
7.901
7.764
7.849
39,642,504
+0.05(+0.61%)
Oct 13, 2009
7.829
7.891
7.795
7.802
21,968,920
-0.04(-0.48%)
Oct 12, 2009
7.851
7.886
7.816
7.839
19,495,292
+0.01(+0.13%)
Oct 09, 2009
7.795
7.851
7.657
7.829
28,381,488
+0.05(+0.59%)
Oct 08, 2009
7.947
8.042
7.762
7.783
37,336,192
-0.10(-1.26%)
Oct 07, 2009
7.984
8.000
7.833
7.882
15,288,866
-0.08(-0.99%)
Oct 06, 2009
7.884
7.990
7.884
7.961
22,156,804
+0.25(+3.28%)
Oct 05, 2009
7.506
7.731
7.470
7.708
16,381,134
+0.20(+2.62%)
Oct 02, 2009
7.564
7.597
7.481
7.512
20,729,334
-0.10(-1.33%)
Oct 01, 2009
7.669
7.723
7.545
7.613
24,605,100
-0.08(-1.02%)
Sep 30, 2009
7.692
7.737
7.541
7.692
22,897,474
+0.03(+0.41%)
Sep 29, 2009
7.752
7.800
7.626
7.661
13,898,054
-0.09(-1.19%)
Sep 28, 2009
7.636
7.779
7.615
7.753
13,259,036
+0.12(+1.61%)
Sep 25, 2009
7.752
7.777
7.576
7.630
21,957,024
-0.14(-1.79%)
Sep 24, 2009
7.785
7.851
7.684
7.768
16,534,151
-0.02(-0.27%)
Sep 23, 2009
7.984
8.013
7.785
7.789
18,572,302
-0.16(-2.06%)
Sep 22, 2009
7.944
7.996
7.891
7.953
19,723,190
+0.07(+0.87%)
Sep 21, 2009
7.804
7.990
7.737
7.884
19,735,072
+0.01(+0.11%)
Sep 18, 2009
7.864
7.922
7.797
7.876
22,291,230
+0.06(+0.79%)
Sep 17, 2009
7.802
7.882
7.756
7.814
19,700,548
+0.06(+0.80%)
Sep 16, 2009
7.735
7.849
7.704
7.752
17,168,418
+0.04(+0.46%)
Sep 15, 2009
7.588
7.721
7.557
7.717
21,140,334
+0.06(+0.81%)
Sep 14, 2009
7.551
7.661
7.508
7.655
12,002,816
+0.07(+0.93%)
Sep 11, 2009
7.526
7.636
7.510
7.584
23,871,664
+0.08(+1.02%)
Sep 10, 2009
7.541
7.557
7.445
7.508
23,041,884
-0.04(-0.49%)
Sep 09, 2009
7.454
7.555
7.445
7.545
28,218,990
+0.07(+0.94%)
Sep 08, 2009
7.557
7.578
7.433
7.474
21,716,796
-0.02(-0.25%)
Sep 04, 2009
7.425
7.537
7.400
7.493
15,355,700
+0.09(+1.23%)
Sep 03, 2009
7.282
7.414
7.220
7.402
28,991,358
+0.19(+2.64%)
Sep 02, 2009
7.323
7.356
7.203
7.212
26,516,382
-0.10(-1.36%)
Sep 01, 2009
7.472
7.516
7.288
7.311
21,983,718
-0.13(-1.78%)
Aug 31, 2009
7.508
7.547
7.423
7.443
17,817,728
-0.12(-1.59%)
Aug 28, 2009
7.723
7.742
7.533
7.564
23,028,438
-0.14(-1.80%)
Aug 27, 2009
7.597
7.717
7.508
7.702
28,233,166
+0.12(+1.64%)
Aug 26, 2009
7.514
7.615
7.485
7.578
23,042,512
-0.01(-0.11%)
Aug 25, 2009
7.315
7.619
7.280
7.586
33,442,988
+0.26(+3.56%)
Aug 24, 2009
7.421
7.460
7.311
7.325
18,936,646
-0.10(-1.34%)
Aug 21, 2009
7.421
7.506
7.361
7.425
18,282,748
+0.05(+0.65%)
Aug 20, 2009
7.257
7.391
7.234
7.377
22,884,352
+0.13(+1.77%)
Aug 19, 2009
7.040
7.259
7.040
7.249
27,117,168
+0.14(+1.98%)
Aug 18, 2009
7.152
7.234
6.998
7.108
57,391,212
+0.01(+0.09%)
Aug 17, 2009
7.199
7.346
7.062
7.102
33,830,740
-0.16(-2.25%)
Aug 14, 2009
7.334
7.361
7.181
7.265
20,844,390
-0.06(-0.76%)
Aug 13, 2009
7.394
7.414
7.251
7.321
22,602,026
-0.11(-1.45%)
Aug 12, 2009
7.272
7.510
7.272
7.429
18,760,708
+0.16(+2.25%)
Aug 11, 2009
7.282
7.332
7.166
7.265
18,784,450
-0.02(-0.23%)
Aug 10, 2009
7.346
7.361
7.193
7.282
16,622,488
-0.06(-0.87%)
Aug 07, 2009
7.288
7.361
7.203
7.346
28,332,692
+0.13(+1.84%)
Aug 06, 2009
7.512
7.624
7.195
7.214
45,523,584
-0.30(-4.00%)
Aug 05, 2009
7.429
7.522
7.286
7.514
20,196,348
+0.11(+1.48%)
Aug 04, 2009
7.551
7.584
7.381
7.404
22,387,918
-0.16(-2.13%)
Aug 03, 2009
7.561
7.588
7.443
7.566
11,857,986
+0.06(+0.86%)
Jul 31, 2009
7.582
7.597
7.474
7.501
13,538,062
-0.08(-1.07%)
Jul 30, 2009
7.584
7.661
7.551
7.582
23,478,912
+0.05(+0.69%)
Jul 29, 2009
7.477
7.568
7.448
7.530
15,793,235
+0.02(+0.33%)
Jul 28, 2009
7.404
7.526
7.311
7.506
23,160,102
+0.08(+1.12%)
Jul 27, 2009
7.377
7.441
7.315
7.423
18,662,996
-0.01(-0.08%)
Jul 24, 2009
7.406
7.493
7.330
7.429
38,457,580
+0.00(+0.00%)
Jul 23, 2009
7.325
7.526
7.251
7.429
24,836,972
+0.13(+1.73%)
Jul 22, 2009
7.303
7.408
7.267
7.303
21,129,878
-0.02(-0.28%)
Jul 21, 2009
7.398
7.472
7.147
7.323
35,822,520
-0.05(-0.67%)
Jul 20, 2009
7.319
7.392
7.195
7.373
31,477,288
+0.08(+1.16%)
Jul 17, 2009
7.234
7.305
7.170
7.288
40,852,340
-0.04(-0.56%)
Jul 16, 2009
7.071
7.354
6.992
7.330
42,261,436
+0.22(+3.09%)
Jul 15, 2009
7.065
7.129
6.971
7.110
28,388,862
+0.12(+1.66%)
Jul 14, 2009
6.791
7.013
6.748
6.994
32,785,620
+0.16(+2.36%)
Jul 13, 2009
6.711
6.839
6.690
6.833
30,720,134
+0.23(+3.51%)
Jul 10, 2009
6.592
6.669
6.534
6.601
27,725,618
-0.05(-0.69%)
Jul 09, 2009
6.781
6.824
6.611
6.646
39,451,612
+0.21(+3.22%)
Jul 08, 2009
6.238
6.462
6.238
6.439
30,640,336
+0.17(+2.71%)
Jul 07, 2009
6.396
6.398
6.234
6.269
25,199,882
-0.13(-2.01%)
Jul 06, 2009
6.168
6.419
6.135
6.398
28,877,216
+0.23(+3.69%)
Jul 02, 2009
6.416
6.474
6.170
6.170
22,514,536
-0.30(-4.70%)
Jul 01, 2009
6.557
6.644
6.458
6.474
22,352,206
-0.04(-0.60%)
Jun 30, 2009
6.462
6.578
6.456
6.514
24,663,708
+0.02(+0.29%)
Jun 29, 2009
6.522
6.605
6.470
6.495
18,773,772
+0.01(+0.10%)
Jun 26, 2009
6.572
6.626
6.451
6.489
21,092,388
-0.10(-1.48%)
Jun 25, 2009
6.568
6.644
6.520
6.586
40,912,668
+0.33(+5.23%)
Jun 24, 2009
6.317
6.406
6.214
6.259
22,214,736
-0.01(-0.17%)
Jun 23, 2009
6.390
6.439
6.265
6.269
27,577,214
-0.10(-1.62%)
Jun 22, 2009
6.332
6.470
6.296
6.373
26,712,042
-0.01(-0.23%)
Jun 19, 2009
6.400
6.450
6.361
6.387
24,616,006
+0.04(+0.62%)
Jun 18, 2009
6.361
6.419
6.301
6.348
19,255,842
-0.03(-0.52%)
Jun 17, 2009
6.135
6.485
6.118
6.381
32,864,790
+0.23(+3.67%)
Jun 16, 2009
6.340
6.342
6.108
6.156
21,911,886
-0.13(-2.14%)
Jun 15, 2009
6.234
6.358
6.205
6.290
20,087,988
-0.07(-1.14%)
Jun 12, 2009
6.166
6.390
6.079
6.363
22,232,902
+0.16(+2.60%)
Jun 11, 2009
6.346
6.392
6.193
6.201
26,074,158
-0.11(-1.80%)
Jun 10, 2009
6.476
6.499
6.230
6.315
20,393,104
-0.10(-1.58%)
Jun 09, 2009
6.387
6.458
6.365
6.416
16,276,029
+0.04(+0.62%)
Jun 08, 2009
6.344
6.419
6.274
6.377
21,516,186
+0.06(+0.92%)
Jun 05, 2009
6.441
6.441
6.209
6.319
31,682,838
+0.01(+0.23%)
Jun 04, 2009
6.383
6.398
6.180
6.305
35,521,496
-0.06(-0.91%)
Jun 03, 2009
6.338
6.398
6.280
6.363
25,174,154
+0.01(+0.23%)
Jun 02, 2009
6.375
6.470
6.325
6.348
45,006,344
-0.01(-0.20%)
Jun 01, 2009
6.191
6.406
6.127
6.361
39,019,388
+0.25(+4.10%)
May 29, 2009
6.015
6.114
5.901
6.110
27,011,796
+0.14(+2.36%)
May 28, 2009
6.096
6.116
5.839
5.969
30,591,892
-0.08(-1.30%)
May 27, 2009
6.069
6.232
6.006
6.048
47,122,420
-0.04(-0.65%)
May 26, 2009
5.791
6.116
5.717
6.087
37,030,752
+0.23(+3.96%)
May 22, 2009
5.816
5.917
5.727
5.855
20,619,292
+0.01(+0.25%)
May 21, 2009
5.797
5.959
5.725
5.841
30,260,716
-0.02(-0.35%)
May 20, 2009
6.067
6.075
5.822
5.862
44,326,752
-0.15(-2.48%)
May 19, 2009
5.946
6.071
5.899
6.011
65,176,640
+0.23(+3.90%)
May 18, 2009
5.636
5.791
5.607
5.785
42,432,968
+0.23(+4.10%)
May 15, 2009
5.549
5.661
5.512
5.557
36,049,800
-0.00(-0.04%)
May 14, 2009
5.715
5.866
5.553
5.559
41,231,008
-0.16(-2.72%)
May 13, 2009
5.686
5.762
5.655
5.715
47,861,876
-0.13(-2.23%)
May 12, 2009
5.971
6.015
5.725
5.845
61,694,500
+0.08(+1.36%)
May 11, 2009
5.795
5.837
5.615
5.766
36,025,004
-0.04(-0.75%)
May 08, 2009
5.984
6.002
5.754
5.810
36,812,248
-0.12(-2.06%)
May 07, 2009
6.085
6.089
5.859
5.932
43,676,648
+0.03(+0.46%)
May 06, 2009
6.062
6.106
5.843
5.905
30,018,458
-0.11(-1.86%)
May 05, 2009
5.975
6.052
5.946
6.017
24,359,650
+0.01(+0.14%)
May 04, 2009
6.011
6.024
5.978
6.009
36,065,280
+0.24(+4.13%)
May 01, 2009
5.783
5.839
5.675
5.770
31,027,602
-0.02(-0.36%)
Apr 30, 2009
5.789
5.872
5.692
5.791
50,655,484
+0.06(+1.12%)
Apr 29, 2009
5.828
5.901
5.681
5.727
35,585,032
-0.06(-1.04%)
Apr 28, 2009
5.592
5.830
5.551
5.787
42,492,544
+0.20(+3.52%)
Apr 27, 2009
5.750
5.781
5.514
5.590
37,080,212
-0.23(-4.02%)
Apr 24, 2009
5.779
5.907
5.704
5.824
26,620,160
+0.12(+2.14%)
Apr 23, 2009
5.754
5.808
5.543
5.702
27,209,334
-0.05(-0.90%)
Apr 22, 2009
5.783
6.040
5.746
5.754
33,317,606
-0.06(-1.03%)
Apr 21, 2009
5.642
5.851
5.613
5.814
27,800,480
+0.16(+2.82%)
Apr 20, 2009
5.764
5.816
5.598
5.655
30,956,570
-0.21(-3.63%)
Apr 17, 2009
5.729
5.905
5.729
5.868
32,661,400
+0.14(+2.53%)
Apr 16, 2009
5.609
5.762
5.545
5.723
25,310,532
+0.13(+2.26%)
Apr 15, 2009
5.541
5.636
5.445
5.597
21,557,186
+0.02(+0.41%)
Apr 14, 2009
5.611
5.652
5.497
5.574
30,842,954
-0.08(-1.36%)
Apr 13, 2009
5.605
5.744
5.605
5.650
20,511,226
-0.06(-1.05%)
Apr 09, 2009
5.712
5.797
5.510
5.710
52,054,292
+0.18(+3.30%)
Apr 08, 2009
5.383
5.532
5.365
5.528
32,314,380
+0.20(+3.69%)
Apr 07, 2009
5.282
5.387
5.271
5.332
26,180,216
-0.04(-0.73%)
Apr 06, 2009
5.487
5.487
5.284
5.371
29,524,970
-0.15(-2.77%)
Apr 03, 2009
5.414
5.543
5.309
5.524
33,844,604
+0.11(+2.07%)
Apr 02, 2009
5.396
5.522
5.261
5.412
28,402,004
+0.11(+2.03%)
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.