Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TJX Companies (NY: TJX )

117.83 +0.98 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.271 6.310 6.188 6.214 5,686,851 -0.06(-0.90%)
Dec 28, 2006 6.306 6.380 6.256 6.271 5,431,216 -0.03(-0.52%)
Dec 27, 2006 6.253 6.314 6.201 6.304 6,075,123 +0.08(+1.26%)
Dec 26, 2006 6.269 6.269 6.149 6.225 7,054,523 -0.04(-0.66%)
Dec 22, 2006 6.286 6.404 6.245 6.266 4,855,693 +0.01(+0.21%)
Dec 21, 2006 6.351 6.388 6.247 6.253 13,404,558 -0.03(-0.49%)
Dec 20, 2006 6.197 6.373 6.197 6.284 17,805,430 +0.00(+0.03%)
Dec 19, 2006 6.264 6.314 6.197 6.282 10,321,789 +0.00(+0.07%)
Dec 18, 2006 6.341 6.362 6.251 6.277 12,656,010 -0.05(-0.83%)
Dec 15, 2006 6.410 6.419 6.325 6.330 19,999,672 -0.03(-0.45%)
Dec 14, 2006 6.168 6.380 6.162 6.358 23,273,364 +0.23(+3.81%)
Dec 13, 2006 6.077 6.140 6.025 6.125 15,369,323 +0.10(+1.59%)
Dec 12, 2006 6.153 6.158 6.003 6.029 15,929,701 -0.11(-1.77%)
Dec 11, 2006 6.110 6.168 6.088 6.138 11,364,065 +0.04(+0.64%)
Dec 08, 2006 6.059 6.123 6.057 6.099 9,337,800 +0.04(+0.65%)
Dec 07, 2006 6.144 6.166 6.044 6.059 13,827,251 -0.07(-1.21%)
Dec 06, 2006 6.101 6.142 6.036 6.134 17,439,648 +0.09(+1.55%)
Dec 05, 2006 6.070 6.083 5.964 6.040 13,606,955 -0.04(-0.65%)
Dec 04, 2006 5.900 6.123 5.890 6.079 17,876,568 +0.21(+3.56%)
Dec 01, 2006 5.946 6.055 5.811 5.870 24,026,500 -0.10(-1.75%)
Nov 30, 2006 6.022 6.025 5.839 5.974 28,571,024 -0.02(-0.40%)
Nov 29, 2006 5.981 6.079 5.981 5.998 18,636,590 +0.03(+0.47%)
Nov 28, 2006 5.948 6.049 5.940 5.970 26,821,966 +0.02(+0.37%)
Nov 27, 2006 6.116 6.158 5.948 5.948 22,557,860 -0.20(-3.19%)
Nov 24, 2006 6.101 6.166 6.097 6.144 5,231,573 -0.01(-0.21%)
Nov 22, 2006 6.221 6.256 6.136 6.158 15,593,291 -0.04(-0.67%)
Nov 21, 2006 6.301 6.319 6.188 6.199 19,042,302 -0.08(-1.35%)
Nov 20, 2006 6.373 6.468 6.284 6.284 13,612,921 -0.09(-1.37%)
Nov 17, 2006 6.482 6.484 6.371 6.371 16,290,895 -0.12(-1.88%)
Nov 16, 2006 6.484 6.497 6.423 6.493 11,298,435 +0.00(+0.03%)
Nov 15, 2006 6.275 6.502 6.264 6.491 23,981,982 +0.28(+4.45%)
Nov 14, 2006 6.188 6.284 6.123 6.214 23,518,442 +0.02(+0.35%)
Nov 13, 2006 6.262 6.297 6.158 6.192 11,767,023 -0.05(-0.73%)
Nov 10, 2006 6.280 6.297 6.214 6.238 14,349,995 -0.03(-0.42%)
Nov 09, 2006 6.375 6.397 6.258 6.264 18,028,480 -0.12(-1.88%)
Nov 08, 2006 6.415 6.449 6.356 6.384 11,090,990 -0.03(-0.48%)
Nov 07, 2006 6.349 6.447 6.321 6.415 13,180,590 +0.05(+0.79%)
Nov 06, 2006 6.205 6.373 6.188 6.365 18,850,920 +0.16(+2.56%)
Nov 03, 2006 6.203 6.258 6.118 6.205 18,641,638 +0.03(+0.57%)
Nov 02, 2006 6.149 6.232 6.057 6.171 19,279,120 +0.02(+0.35%)
Nov 01, 2006 6.319 6.323 6.140 6.149 8,889,406 -0.16(-2.52%)
Oct 31, 2006 6.286 6.371 6.282 6.308 11,991,450 +0.00(+0.00%)
Oct 30, 2006 6.282 6.365 6.240 6.308 8,372,628 +0.03(+0.45%)
Oct 27, 2006 6.349 6.371 6.275 6.280 7,811,791 -0.10(-1.50%)
Oct 26, 2006 6.341 6.384 6.280 6.375 9,640,707 +0.04(+0.58%)
Oct 25, 2006 6.441 6.452 6.286 6.338 16,886,612 -0.10(-1.59%)
Oct 24, 2006 6.351 6.480 6.338 6.441 23,059,492 +0.03(+0.44%)
Oct 23, 2006 6.319 6.465 6.306 6.412 14,910,373 +0.04(+0.62%)
Oct 20, 2006 6.417 6.419 6.338 6.373 13,890,586 +0.03(+0.41%)
Oct 19, 2006 6.351 6.439 6.330 6.347 13,049,330 -0.04(-0.61%)
Oct 18, 2006 6.319 6.406 6.314 6.386 14,359,633 +0.07(+1.17%)
Oct 17, 2006 6.319 6.332 6.266 6.312 10,760,087 -0.01(-0.10%)
Oct 16, 2006 6.356 6.358 6.304 6.319 10,520,056 -0.01(-0.14%)
Oct 13, 2006 6.319 6.332 6.286 6.327 11,865,239 +0.01(+0.14%)
Oct 12, 2006 6.341 6.345 6.284 6.319 19,144,648 +0.02(+0.28%)
Oct 11, 2006 6.347 6.365 6.299 6.301 18,980,802 -0.05(-0.72%)
Oct 10, 2006 6.275 6.365 6.275 6.347 13,680,387 +0.01(+0.14%)
Oct 09, 2006 6.319 6.338 6.260 6.338 10,757,333 +0.00(+0.07%)
Oct 06, 2006 6.229 6.375 6.163 6.334 24,971,478 +0.06(+0.90%)
Oct 05, 2006 6.373 6.384 6.190 6.277 38,941,920 +0.11(+1.73%)
Oct 04, 2006 6.142 6.179 6.105 6.171 25,605,748 +0.03(+0.46%)
Oct 03, 2006 6.199 6.210 6.134 6.142 17,713,640 -0.03(-0.46%)
Oct 02, 2006 6.107 6.190 6.062 6.171 18,298,802 +0.06(+1.03%)
Sep 29, 2006 6.236 6.238 6.105 6.107 16,819,606 -0.13(-2.10%)
Sep 28, 2006 6.232 6.256 6.168 6.238 16,126,591 +0.03(+0.56%)
Sep 27, 2006 6.243 6.288 6.177 6.203 14,182,019 -0.07(-1.08%)
Sep 26, 2006 6.184 6.312 6.173 6.271 28,491,168 +0.10(+1.70%)
Sep 25, 2006 6.192 6.210 6.103 6.166 19,768,820 +0.08(+1.40%)
Sep 22, 2006 6.025 6.094 5.983 6.081 12,365,494 +0.00(+0.04%)
Sep 21, 2006 6.118 6.171 6.016 6.079 30,392,598 -0.08(-1.27%)
Sep 20, 2006 6.201 6.212 6.155 6.158 22,627,620 -0.06(-0.98%)
Sep 19, 2006 6.081 6.219 6.081 6.219 27,532,880 +0.19(+3.18%)
Sep 18, 2006 6.059 6.097 6.018 6.027 11,647,237 -0.09(-1.43%)
Sep 15, 2006 6.123 6.153 6.062 6.114 19,504,924 +0.02(+0.25%)
Sep 14, 2006 6.057 6.140 6.005 6.099 17,186,766 +0.01(+0.14%)
Sep 13, 2006 6.075 6.127 6.014 6.090 27,901,876 +0.04(+0.61%)
Sep 12, 2006 5.964 6.077 5.951 6.053 30,005,704 +0.11(+1.91%)
Sep 11, 2006 5.829 5.983 5.826 5.940 16,304,205 +0.07(+1.19%)
Sep 08, 2006 5.796 5.872 5.785 5.870 12,343,006 +0.02(+0.34%)
Sep 07, 2006 5.861 5.894 5.837 5.850 11,562,332 -0.03(-0.56%)
Sep 06, 2006 5.879 5.885 5.815 5.883 12,620,671 +0.00(+0.07%)
Sep 05, 2006 5.844 5.883 5.824 5.879 10,016,128 +0.03(+0.60%)
Sep 01, 2006 5.829 5.848 5.778 5.844 6,819,999 +0.02(+0.26%)
Aug 31, 2006 5.829 5.859 5.761 5.829 15,946,683 +0.00(+0.00%)
Aug 30, 2006 5.822 5.839 5.763 5.829 15,052,189 +0.01(+0.15%)
Aug 29, 2006 5.707 5.844 5.665 5.820 16,090,793 +0.02(+0.34%)
Aug 28, 2006 5.711 5.842 5.711 5.800 10,547,593 +0.09(+1.60%)
Aug 25, 2006 5.687 5.724 5.654 5.709 11,645,861 +0.00(+0.00%)
Aug 24, 2006 5.861 5.874 5.700 5.709 12,285,178 -0.15(-2.57%)
Aug 23, 2006 5.844 5.876 5.796 5.859 8,380,889 +0.00(+0.00%)
Aug 22, 2006 5.874 5.874 5.820 5.859 7,850,342 -0.02(-0.26%)
Aug 21, 2006 5.798 5.883 5.787 5.874 9,549,835 +0.03(+0.60%)
Aug 18, 2006 5.883 5.883 5.800 5.839 10,100,116 -0.04(-0.63%)
Aug 17, 2006 5.850 5.933 5.833 5.876 15,935,668 +0.00(+0.04%)
Aug 16, 2006 5.741 5.883 5.741 5.874 15,597,880 +0.02(+0.33%)
Aug 15, 2006 5.818 5.894 5.802 5.855 31,967,256 +0.10(+1.70%)
Aug 14, 2006 5.839 5.883 5.748 5.757 26,079,844 -0.07(-1.12%)
Aug 11, 2006 5.680 5.822 5.672 5.822 21,427,924 +0.14(+2.49%)
Aug 10, 2006 5.480 5.698 5.449 5.680 17,433,682 +0.16(+2.88%)
Aug 09, 2006 5.608 5.639 5.521 5.521 8,605,316 -0.04(-0.78%)
Aug 08, 2006 5.645 5.661 5.563 5.565 11,385,636 -0.06(-1.01%)
Aug 07, 2006 5.523 5.641 5.521 5.622 13,396,755 +0.00(+0.04%)
Aug 04, 2006 5.626 5.674 5.587 5.619 24,161,432 +0.05(+0.86%)
Aug 03, 2006 5.273 5.582 5.251 5.571 18,584,270 +0.30(+5.66%)
Aug 02, 2006 5.373 5.375 5.249 5.273 17,634,702 -0.10(-1.87%)
Aug 01, 2006 5.312 5.380 5.229 5.373 16,222,053 +0.06(+1.19%)
Jul 31, 2006 5.354 5.391 5.288 5.310 6,969,158 -0.03(-0.49%)
Jul 28, 2006 5.288 5.369 5.266 5.336 8,823,317 +0.08(+1.58%)
Jul 27, 2006 5.367 5.421 5.240 5.253 10,351,621 -0.08(-1.47%)
Jul 26, 2006 5.436 5.439 5.327 5.332 10,069,367 -0.11(-2.04%)
Jul 25, 2006 5.343 5.471 5.308 5.443 14,780,949 +0.06(+1.09%)
Jul 24, 2006 5.160 5.399 5.247 5.384 15,828,273 +0.23(+4.39%)
Jul 21, 2006 5.227 5.234 5.157 5.157 9,430,967 -0.06(-1.21%)
Jul 20, 2006 5.312 5.323 5.212 5.221 8,268,905 -0.11(-2.08%)
Jul 19, 2006 5.118 5.360 5.144 5.332 14,839,236 +0.22(+4.22%)
Jul 18, 2006 5.197 5.197 5.035 5.116 22,681,776 -0.10(-1.96%)
Jul 17, 2006 5.072 5.229 5.064 5.218 10,957,894 +0.12(+2.39%)
Jul 14, 2006 5.140 5.188 5.057 5.096 11,751,419 -0.07(-1.35%)
Jul 13, 2006 5.214 5.249 5.123 5.166 17,418,076 -0.07(-1.37%)
Jul 12, 2006 5.275 5.360 5.229 5.238 11,246,115 +0.03(+0.59%)
Jul 11, 2006 5.175 5.223 5.103 5.208 8,902,715 +0.00(+0.04%)
Jul 10, 2006 5.155 5.284 5.155 5.205 10,558,608 +0.05(+0.97%)
Jul 07, 2006 5.033 5.165 5.020 5.155 20,695,440 +0.06(+1.24%)
Jul 06, 2006 5.077 5.103 4.983 5.092 30,094,280 +0.25(+5.13%)
Jul 05, 2006 4.892 4.924 4.828 4.844 14,237,552 -0.08(-1.72%)
Jul 03, 2006 4.985 4.998 4.900 4.929 3,871,703 -0.05(-1.05%)
Jun 30, 2006 4.977 4.992 4.940 4.981 9,617,301 +0.03(+0.53%)
Jun 29, 2006 4.953 4.970 4.911 4.955 10,914,753 +0.05(+0.93%)
Jun 28, 2006 4.913 4.944 4.841 4.909 7,149,984 +0.01(+0.13%)
Jun 27, 2006 4.953 4.987 4.898 4.902 8,780,176 -0.06(-1.27%)
Jun 26, 2006 4.955 5.003 4.946 4.966 7,653,912 -0.00(-0.04%)
Jun 23, 2006 4.968 5.020 4.929 4.968 9,354,781 -0.02(-0.48%)
Jun 22, 2006 4.987 5.011 4.944 4.992 7,508,425 -0.01(-0.22%)
Jun 21, 2006 4.935 5.011 4.933 5.003 5,785,985 +0.06(+1.19%)
Jun 20, 2006 4.924 4.972 4.898 4.944 6,457,429 +0.02(+0.40%)
Jun 19, 2006 4.987 5.001 4.896 4.924 7,685,120 -0.04(-0.83%)
Jun 16, 2006 5.001 5.011 4.953 4.966 10,097,822 -0.03(-0.70%)
Jun 15, 2006 4.905 5.016 4.896 5.001 14,066,364 +0.10(+2.00%)
Jun 14, 2006 4.848 4.979 4.841 4.902 16,047,193 +0.06(+1.17%)
Jun 13, 2006 4.902 4.966 4.846 4.846 15,431,282 -0.05(-1.11%)
Jun 12, 2006 5.033 5.053 4.898 4.900 11,477,426 -0.11(-2.26%)
Jun 09, 2006 5.070 5.099 5.011 5.014 7,521,275 -0.06(-1.20%)
Jun 08, 2006 5.011 5.109 4.935 5.075 12,022,200 +0.07(+1.39%)
Jun 07, 2006 5.070 5.105 5.005 5.005 8,376,299 -0.07(-1.37%)
Jun 06, 2006 5.094 5.120 4.992 5.075 9,422,706 +0.01(+0.26%)
Jun 05, 2006 5.136 5.151 5.059 5.062 6,222,446 -0.10(-1.98%)
Jun 02, 2006 5.225 5.227 5.105 5.164 8,172,984 -0.06(-1.13%)
Jun 01, 2006 5.175 5.251 5.140 5.223 10,190,530 +0.06(+1.10%)
May 31, 2006 5.077 5.168 5.077 5.166 9,387,367 +0.10(+2.02%)
May 30, 2006 5.109 5.131 5.051 5.064 8,149,578 -0.07(-1.40%)
May 26, 2006 5.175 5.175 5.109 5.136 8,113,321 -0.03(-0.67%)
May 25, 2006 5.175 5.184 5.125 5.170 7,667,680 +0.00(+0.08%)
May 24, 2006 5.090 5.166 5.057 5.166 22,781,828 +0.05(+1.02%)
May 23, 2006 5.177 5.197 5.114 5.114 12,643,618 -0.07(-1.30%)
May 22, 2006 5.210 5.227 5.112 5.181 8,385,937 -0.03(-0.59%)
May 19, 2006 5.229 5.262 5.168 5.212 11,476,508 +0.02(+0.29%)
May 18, 2006 5.155 5.234 5.127 5.197 12,058,457 +0.05(+0.97%)
May 17, 2006 5.153 5.181 5.096 5.147 12,943,772 -0.03(-0.55%)
May 16, 2006 5.205 5.240 5.118 5.175 15,606,142 -0.03(-0.54%)
May 15, 2006 5.105 5.247 5.077 5.203 11,852,388 +0.10(+1.92%)
May 12, 2006 5.221 5.234 5.103 5.105 13,181,508 -0.12(-2.21%)
May 11, 2006 5.286 5.295 5.201 5.221 10,006,949 -0.10(-1.80%)
May 10, 2006 5.321 5.345 5.293 5.316 6,681,855 -0.03(-0.61%)
May 09, 2006 5.349 5.386 5.340 5.349 7,794,809 -0.01(-0.12%)
May 08, 2006 5.288 5.432 5.284 5.356 12,374,673 +0.05(+0.86%)
May 05, 2006 5.295 5.334 5.275 5.310 10,201,544 +0.07(+1.41%)
May 04, 2006 5.105 5.277 5.105 5.236 19,051,022 +0.14(+2.74%)
May 03, 2006 5.216 5.216 5.083 5.096 27,150,116 -0.11(-2.17%)
May 02, 2006 5.208 5.262 5.170 5.210 19,595,336 +0.00(+0.04%)
May 01, 2006 5.279 5.327 5.199 5.208 10,158,862 -0.05(-0.95%)
Apr 28, 2006 5.290 5.316 5.231 5.258 10,839,026 -0.03(-0.58%)
Apr 27, 2006 5.262 5.314 5.205 5.288 16,989,876 +0.02(+0.46%)
Apr 26, 2006 5.306 5.358 5.258 5.264 11,307,155 -0.03(-0.58%)
Apr 25, 2006 5.288 5.347 5.266 5.295 5,631,777 +0.01(+0.12%)
Apr 24, 2006 5.321 5.349 5.249 5.288 6,484,507 -0.05(-0.98%)
Apr 21, 2006 5.399 5.399 5.321 5.340 10,131,784 -0.01(-0.20%)
Apr 20, 2006 5.314 5.393 5.301 5.351 4,203,983 +0.02(+0.45%)
Apr 19, 2006 5.308 5.340 5.275 5.327 6,059,519 +0.01(+0.12%)
Apr 18, 2006 5.231 5.336 5.231 5.321 5,940,651 +0.09(+1.79%)
Apr 17, 2006 5.266 5.290 5.218 5.227 8,894,913 -0.05(-0.99%)
Apr 13, 2006 5.275 5.306 5.262 5.279 6,195,368 +0.00(+0.08%)
Apr 12, 2006 5.284 5.314 5.258 5.275 8,218,879 -0.00(-0.04%)
Apr 11, 2006 5.316 5.319 5.269 5.277 12,612,410 -0.04(-0.78%)
Apr 10, 2006 5.325 5.338 5.290 5.319 14,945,253 -0.01(-0.25%)
Apr 07, 2006 5.358 5.386 5.290 5.332 11,285,126 -0.02(-0.45%)
Apr 06, 2006 5.312 5.369 5.295 5.356 16,882,024 +0.04(+0.82%)
Apr 05, 2006 5.327 5.351 5.299 5.312 11,971,715 -0.02(-0.41%)
Apr 04, 2006 5.316 5.397 5.295 5.334 30,252,160 +0.02(+0.37%)
Apr 03, 2006 5.406 5.432 5.253 5.314 24,974,232 -0.09(-1.73%)
Mar 31, 2006 5.469 5.515 5.401 5.408 18,045,002 -0.06(-1.08%)
Mar 30, 2006 5.495 5.539 5.458 5.467 11,801,904 -0.05(-0.87%)
Mar 29, 2006 5.447 5.515 5.417 5.515 12,269,574 +0.09(+1.61%)
Mar 28, 2006 5.491 5.491 5.423 5.428 13,792,829 -0.07(-1.19%)
Mar 27, 2006 5.489 5.578 5.471 5.493 13,415,113 -0.02(-0.32%)
Mar 24, 2006 5.628 5.635 5.484 5.510 16,544,695 -0.14(-2.43%)
Mar 23, 2006 5.661 5.726 5.641 5.648 17,138,118 +0.01(+0.19%)
Mar 22, 2006 5.632 5.665 5.554 5.637 12,582,119 -0.01(-0.23%)
Mar 21, 2006 5.598 5.665 5.556 5.650 13,801,549 +0.06(+1.01%)
Mar 20, 2006 5.563 5.604 5.558 5.593 9,668,703 +0.03(+0.55%)
Mar 17, 2006 5.545 5.589 5.534 5.563 16,281,257 +0.03(+0.59%)
Mar 16, 2006 5.523 5.541 5.508 5.530 8,427,702 +0.00(+0.08%)
Mar 15, 2006 5.523 5.541 5.504 5.526 11,381,505 +0.02(+0.28%)
Mar 14, 2006 5.452 5.517 5.439 5.510 6,342,691 +0.05(+0.92%)
Mar 13, 2006 5.452 5.489 5.447 5.460 5,330,706 +0.00(+0.00%)
Mar 10, 2006 5.415 5.471 5.404 5.460 9,648,050 +0.04(+0.80%)
Mar 09, 2006 5.399 5.436 5.356 5.417 14,603,794 +0.02(+0.32%)
Mar 08, 2006 5.251 5.417 5.251 5.399 20,169,484 +0.12(+2.27%)
Mar 07, 2006 5.240 5.279 5.210 5.279 11,018,935 +0.05(+0.92%)
Mar 06, 2006 5.273 5.282 5.199 5.231 3,777,618 -0.04(-0.83%)
Mar 03, 2006 5.266 5.351 5.242 5.275 9,089,508 -0.01(-0.25%)
Mar 02, 2006 5.295 5.347 5.255 5.288 10,662,330 -0.05(-0.98%)
Mar 01, 2006 5.338 5.373 5.295 5.340 7,252,330 +0.00(+0.08%)
Feb 28, 2006 5.382 5.408 5.312 5.336 9,238,208 -0.05(-0.85%)
Feb 27, 2006 5.273 5.401 5.273 5.382 8,553,454 +0.12(+2.32%)
Feb 24, 2006 5.303 5.303 5.188 5.260 12,176,866 -0.04(-0.78%)
Feb 23, 2006 5.330 5.393 5.295 5.301 9,967,939 -0.03(-0.49%)
Feb 22, 2006 5.229 5.395 5.218 5.327 17,705,380 -0.01(-0.24%)
Feb 21, 2006 5.338 5.423 5.332 5.340 14,688,241 +0.01(+0.25%)
Feb 17, 2006 5.449 5.449 5.319 5.327 8,375,840 -0.12(-2.20%)
Feb 16, 2006 5.454 5.456 5.425 5.447 15,676,361 +0.02(+0.40%)
Feb 15, 2006 5.362 5.428 5.340 5.425 17,210,172 +0.06(+1.18%)
Feb 14, 2006 5.332 5.369 5.312 5.362 11,834,030 +0.03(+0.57%)
Feb 13, 2006 5.308 5.345 5.303 5.332 11,971,256 +0.01(+0.12%)
Feb 10, 2006 5.327 5.375 5.290 5.325 13,303,130 -0.02(-0.29%)
Feb 09, 2006 5.388 5.417 5.330 5.340 12,118,579 -0.07(-1.25%)
Feb 08, 2006 5.445 5.445 5.349 5.408 19,229,094 +0.01(+0.12%)
Feb 07, 2006 5.458 5.534 5.367 5.401 9,468,601 -0.08(-1.47%)
Feb 06, 2006 5.388 5.497 5.388 5.482 7,797,104 +0.09(+1.74%)
Feb 03, 2006 5.556 5.576 5.380 5.388 14,925,977 -0.22(-3.85%)
Feb 02, 2006 5.541 5.619 5.502 5.604 14,639,134 +0.09(+1.70%)
Feb 01, 2006 5.552 5.554 5.447 5.510 12,037,804 -0.05(-0.94%)
Jan 31, 2006 5.497 5.585 5.465 5.563 17,061,472 +0.15(+2.74%)
Jan 30, 2006 5.436 5.467 5.412 5.415 10,300,678 -0.01(-0.16%)
Jan 27, 2006 5.362 5.443 5.347 5.423 20,283,762 +0.06(+1.18%)
Jan 26, 2006 5.358 5.436 5.330 5.360 10,255,242 +0.00(+0.08%)
Jan 25, 2006 5.306 5.371 5.282 5.356 8,243,204 +0.08(+1.44%)
Jan 24, 2006 5.262 5.332 5.229 5.279 13,549,586 +0.06(+1.13%)
Jan 23, 2006 5.120 5.316 5.120 5.221 7,765,896 -0.05(-0.91%)
Jan 20, 2006 5.393 5.404 5.255 5.269 10,205,216 -0.09(-1.75%)
Jan 19, 2006 5.371 5.388 5.330 5.362 7,102,254 +0.01(+0.12%)
Jan 18, 2006 5.334 5.443 5.316 5.356 9,740,758 -0.01(-0.16%)
Jan 17, 2006 5.386 5.406 5.336 5.364 7,961,408 -0.06(-1.12%)
Jan 13, 2006 5.443 5.467 5.384 5.425 9,434,639 -0.01(-0.16%)
Jan 12, 2006 5.469 5.506 5.406 5.434 12,451,777 -0.05(-0.95%)
Jan 11, 2006 5.447 5.552 5.439 5.486 15,509,303 +0.04(+0.72%)
Jan 10, 2006 5.432 5.447 5.415 5.447 15,185,743 +0.02(+0.28%)
Jan 09, 2006 5.362 5.447 5.316 5.432 16,588,754 +0.09(+1.67%)
Jan 06, 2006 5.327 5.349 5.277 5.343 22,330,680 +0.07(+1.32%)
Jan 05, 2006 5.327 5.377 5.231 5.273 26,831,144 -0.03(-0.49%)
Jan 04, 2006 5.044 5.325 5.038 5.299 37,672,924 +0.25(+5.05%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.