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 )

100.29 +1.37 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 5.701 5.703 5.528 5.656 30,180,712 -0.02(-0.40%)
Nov 29, 2006 5.662 5.755 5.662 5.679 19,686,572 +0.03(+0.47%)
Nov 28, 2006 5.631 5.726 5.623 5.652 28,333,110 +0.02(+0.37%)
Nov 27, 2006 5.790 5.829 5.631 5.631 23,828,766 -0.19(-3.19%)
Nov 24, 2006 5.775 5.837 5.771 5.817 5,526,319 -0.01(-0.21%)
Nov 22, 2006 5.889 5.922 5.808 5.829 16,471,814 -0.04(-0.67%)
Nov 21, 2006 5.965 5.982 5.858 5.868 20,115,142 -0.08(-1.35%)
Nov 20, 2006 6.033 6.123 5.949 5.949 14,379,870 -0.08(-1.37%)
Nov 17, 2006 6.136 6.139 6.031 6.031 17,208,722 -0.12(-1.88%)
Nov 16, 2006 6.139 6.151 6.081 6.147 11,934,987 +0.00(+0.03%)
Nov 15, 2006 5.941 6.155 5.930 6.145 25,333,122 +0.26(+4.45%)
Nov 14, 2006 5.858 5.949 5.796 5.883 24,843,468 +0.02(+0.35%)
Nov 13, 2006 5.928 5.961 5.829 5.862 12,429,975 -0.04(-0.73%)
Nov 10, 2006 5.945 5.961 5.883 5.905 15,158,471 -0.02(-0.42%)
Nov 09, 2006 6.035 6.056 5.924 5.930 19,044,202 -0.11(-1.88%)
Nov 08, 2006 6.073 6.106 6.017 6.044 11,715,854 -0.03(-0.48%)
Nov 07, 2006 6.011 6.103 5.984 6.073 13,923,182 +0.05(+0.79%)
Nov 06, 2006 5.875 6.033 5.858 6.025 19,912,976 +0.15(+2.56%)
Nov 03, 2006 5.872 5.924 5.792 5.875 19,691,904 +0.03(+0.56%)
Nov 02, 2006 5.821 5.899 5.734 5.841 20,365,302 +0.02(+0.35%)
Nov 01, 2006 5.982 5.986 5.813 5.821 9,390,233 -0.15(-2.52%)
Oct 31, 2006 5.951 6.031 5.947 5.971 12,667,046 +0.00(+0.00%)
Oct 30, 2006 5.947 6.025 5.907 5.971 8,844,340 +0.03(+0.45%)
Oct 27, 2006 6.011 6.031 5.941 5.945 8,251,905 -0.09(-1.50%)
Oct 26, 2006 6.002 6.044 5.945 6.035 10,183,863 +0.04(+0.58%)
Oct 25, 2006 6.097 6.108 5.951 6.000 17,838,002 -0.10(-1.59%)
Oct 24, 2006 6.013 6.134 6.000 6.097 24,358,660 +0.03(+0.44%)
Oct 23, 2006 5.982 6.120 5.969 6.070 15,750,421 +0.04(+0.62%)
Oct 20, 2006 6.075 6.077 6.000 6.033 14,673,179 +0.02(+0.41%)
Oct 19, 2006 6.013 6.095 5.992 6.009 13,784,527 -0.04(-0.61%)
Oct 18, 2006 5.982 6.064 5.978 6.046 15,168,652 +0.07(+1.17%)
Oct 17, 2006 5.982 5.994 5.932 5.976 11,366,308 -0.01(-0.10%)
Oct 16, 2006 6.017 6.019 5.967 5.982 11,112,754 -0.01(-0.14%)
Oct 13, 2006 5.982 5.994 5.951 5.990 12,533,724 +0.01(+0.14%)
Oct 12, 2006 6.002 6.007 5.949 5.982 20,223,254 +0.02(+0.28%)
Oct 11, 2006 6.009 6.025 5.963 5.965 20,050,176 -0.04(-0.72%)
Oct 10, 2006 5.941 6.025 5.941 6.009 14,451,137 +0.01(+0.14%)
Oct 09, 2006 5.982 6.000 5.926 6.000 11,363,399 +0.00(+0.07%)
Oct 06, 2006 5.897 6.035 5.834 5.996 26,378,368 +0.05(+0.90%)
Oct 05, 2006 6.033 6.044 5.860 5.943 41,135,904 +0.10(+1.73%)
Oct 04, 2006 5.815 5.850 5.780 5.841 27,048,370 +0.03(+0.46%)
Oct 03, 2006 5.868 5.879 5.806 5.815 18,711,624 -0.03(-0.46%)
Oct 02, 2006 5.782 5.860 5.738 5.841 19,329,754 +0.06(+1.03%)
Sep 29, 2006 5.903 5.905 5.780 5.782 17,767,220 -0.12(-2.10%)
Sep 28, 2006 5.899 5.922 5.839 5.905 17,035,160 +0.03(+0.56%)
Sep 27, 2006 5.910 5.953 5.848 5.872 14,981,031 -0.06(-1.08%)
Sep 26, 2006 5.854 5.976 5.844 5.936 30,096,354 +0.10(+1.70%)
Sep 25, 2006 5.862 5.879 5.778 5.837 20,882,592 +0.08(+1.40%)
Sep 22, 2006 5.703 5.769 5.664 5.757 13,062,164 +0.00(+0.04%)
Sep 21, 2006 5.792 5.841 5.695 5.755 32,104,912 -0.07(-1.27%)
Sep 20, 2006 5.870 5.881 5.827 5.829 23,902,456 -0.06(-0.98%)
Sep 19, 2006 5.757 5.887 5.757 5.887 29,084,076 +0.18(+3.18%)
Sep 18, 2006 5.736 5.771 5.697 5.705 12,303,441 -0.08(-1.43%)
Sep 15, 2006 5.796 5.825 5.738 5.788 20,603,826 +0.01(+0.25%)
Sep 14, 2006 5.734 5.813 5.685 5.773 18,155,066 +0.01(+0.14%)
Sep 13, 2006 5.751 5.800 5.693 5.765 29,473,862 +0.04(+0.61%)
Sep 12, 2006 5.646 5.753 5.633 5.730 31,696,218 +0.11(+1.91%)
Sep 11, 2006 5.518 5.664 5.516 5.623 17,222,780 +0.07(+1.19%)
Sep 08, 2006 5.487 5.559 5.476 5.557 13,038,408 +0.02(+0.34%)
Sep 07, 2006 5.549 5.580 5.526 5.538 12,213,751 -0.03(-0.56%)
Sep 06, 2006 5.565 5.571 5.505 5.569 13,331,717 +0.00(+0.07%)
Sep 05, 2006 5.532 5.569 5.514 5.565 10,580,435 +0.03(+0.60%)
Sep 01, 2006 5.518 5.536 5.470 5.532 7,204,237 +0.01(+0.26%)
Aug 31, 2006 5.518 5.547 5.454 5.518 16,845,116 +0.00(+0.00%)
Aug 30, 2006 5.511 5.528 5.456 5.518 15,900,226 +0.01(+0.15%)
Aug 29, 2006 5.402 5.532 5.363 5.509 16,997,346 +0.02(+0.34%)
Aug 28, 2006 5.406 5.530 5.406 5.491 11,141,842 +0.09(+1.60%)
Aug 25, 2006 5.384 5.419 5.353 5.404 12,301,986 +0.00(+0.00%)
Aug 24, 2006 5.549 5.561 5.396 5.404 12,977,323 -0.14(-2.57%)
Aug 23, 2006 5.532 5.563 5.487 5.547 8,853,067 +0.00(+0.00%)
Aug 22, 2006 5.561 5.561 5.509 5.547 8,292,629 -0.01(-0.26%)
Aug 21, 2006 5.489 5.569 5.478 5.561 10,087,871 +0.03(+0.60%)
Aug 18, 2006 5.569 5.569 5.491 5.528 10,669,155 -0.04(-0.63%)
Aug 17, 2006 5.538 5.617 5.522 5.563 16,833,480 +0.00(+0.04%)
Aug 16, 2006 5.435 5.569 5.435 5.561 16,476,662 +0.02(+0.33%)
Aug 15, 2006 5.507 5.580 5.493 5.542 33,768,284 +0.09(+1.70%)
Aug 14, 2006 5.528 5.569 5.441 5.450 27,549,176 -0.06(-1.12%)
Aug 11, 2006 5.377 5.511 5.369 5.511 22,635,170 +0.13(+2.49%)
Aug 10, 2006 5.188 5.394 5.159 5.377 18,415,892 +0.15(+2.88%)
Aug 09, 2006 5.309 5.338 5.227 5.227 9,090,138 -0.04(-0.78%)
Aug 08, 2006 5.344 5.359 5.266 5.268 12,027,100 -0.05(-1.01%)
Aug 07, 2006 5.229 5.340 5.227 5.322 14,151,526 +0.00(+0.04%)
Aug 04, 2006 5.326 5.371 5.289 5.320 25,522,682 +0.05(+0.86%)
Aug 03, 2006 4.992 5.285 4.971 5.274 19,631,304 +0.28(+5.66%)
Aug 02, 2006 5.087 5.089 4.969 4.992 18,628,238 -0.09(-1.87%)
Aug 01, 2006 5.029 5.093 4.950 5.087 17,136,000 +0.06(+1.19%)
Jul 31, 2006 5.068 5.103 5.006 5.027 7,361,799 -0.02(-0.49%)
Jul 28, 2006 5.006 5.082 4.985 5.051 9,320,421 +0.08(+1.58%)
Jul 27, 2006 5.080 5.132 4.961 4.973 10,934,829 -0.07(-1.47%)
Jul 26, 2006 5.146 5.148 5.043 5.047 10,636,673 -0.11(-2.04%)
Jul 25, 2006 5.058 5.179 5.025 5.153 15,613,705 +0.06(+1.09%)
Jul 24, 2006 4.884 5.111 4.967 5.097 16,720,035 +0.21(+4.39%)
Jul 21, 2006 4.948 4.955 4.882 4.882 9,962,306 -0.06(-1.21%)
Jul 20, 2006 5.029 5.039 4.934 4.942 8,734,774 -0.11(-2.08%)
Jul 19, 2006 4.845 5.074 4.870 5.047 15,675,276 +0.20(+4.22%)
Jul 18, 2006 4.919 4.919 4.767 4.843 23,959,664 -0.10(-1.96%)
Jul 17, 2006 4.802 4.950 4.794 4.940 11,575,260 +0.12(+2.39%)
Jul 14, 2006 4.866 4.911 4.787 4.825 12,413,492 -0.07(-1.35%)
Jul 13, 2006 4.936 4.969 4.849 4.891 18,399,408 -0.07(-1.37%)
Jul 12, 2006 4.994 5.074 4.950 4.959 11,879,719 +0.03(+0.59%)
Jul 11, 2006 4.899 4.944 4.831 4.930 9,404,293 +0.00(+0.04%)
Jul 10, 2006 4.880 5.002 4.880 4.928 11,153,478 +0.05(+0.97%)
Jul 07, 2006 4.765 4.890 4.752 4.880 21,861,418 +0.06(+1.24%)
Jul 06, 2006 4.806 4.831 4.717 4.820 31,789,786 +0.24(+5.13%)
Jul 05, 2006 4.631 4.662 4.571 4.585 15,039,693 -0.08(-1.72%)
Jul 03, 2006 4.719 4.732 4.639 4.666 4,089,834 -0.05(-1.05%)
Jun 30, 2006 4.711 4.726 4.676 4.715 10,159,138 +0.02(+0.53%)
Jun 29, 2006 4.688 4.705 4.649 4.691 11,529,688 +0.04(+0.93%)
Jun 28, 2006 4.651 4.680 4.583 4.647 7,552,813 +0.01(+0.13%)
Jun 27, 2006 4.688 4.721 4.637 4.641 9,274,849 -0.06(-1.27%)
Jun 26, 2006 4.691 4.736 4.682 4.701 8,085,132 -0.00(-0.04%)
Jun 23, 2006 4.703 4.752 4.666 4.703 9,881,828 -0.02(-0.48%)
Jun 22, 2006 4.721 4.744 4.680 4.726 7,931,448 -0.01(-0.22%)
Jun 21, 2006 4.672 4.744 4.670 4.736 6,111,966 +0.06(+1.19%)
Jun 20, 2006 4.662 4.707 4.637 4.680 6,821,239 +0.02(+0.40%)
Jun 19, 2006 4.721 4.734 4.635 4.662 8,118,099 -0.04(-0.83%)
Jun 16, 2006 4.734 4.744 4.688 4.701 10,666,731 -0.03(-0.70%)
Jun 15, 2006 4.643 4.748 4.635 4.734 14,858,860 +0.09(+2.00%)
Jun 14, 2006 4.589 4.713 4.583 4.641 16,951,288 +0.05(+1.17%)
Jun 13, 2006 4.641 4.701 4.587 4.587 16,300,677 -0.05(-1.11%)
Jun 12, 2006 4.765 4.783 4.637 4.639 12,124,062 -0.11(-2.26%)
Jun 09, 2006 4.800 4.827 4.744 4.746 7,945,022 -0.06(-1.20%)
Jun 08, 2006 4.744 4.837 4.672 4.804 12,699,528 +0.07(+1.39%)
Jun 07, 2006 4.800 4.833 4.738 4.738 8,848,219 -0.07(-1.37%)
Jun 06, 2006 4.823 4.847 4.726 4.804 9,953,579 +0.01(+0.26%)
Jun 05, 2006 4.862 4.876 4.790 4.792 6,573,018 -0.10(-1.98%)
Jun 02, 2006 4.946 4.948 4.833 4.889 8,633,449 -0.06(-1.13%)
Jun 01, 2006 4.899 4.971 4.866 4.944 10,764,662 +0.05(+1.10%)
May 31, 2006 4.806 4.893 4.806 4.891 9,916,249 +0.10(+2.02%)
May 30, 2006 4.837 4.858 4.781 4.794 8,608,724 -0.07(-1.40%)
May 26, 2006 4.899 4.899 4.837 4.862 8,570,424 -0.03(-0.67%)
May 25, 2006 4.899 4.907 4.851 4.895 8,099,676 +0.00(+0.08%)
May 24, 2006 4.818 4.891 4.787 4.891 24,065,352 +0.05(+1.02%)
May 23, 2006 4.901 4.919 4.841 4.841 13,355,957 -0.06(-1.30%)
May 22, 2006 4.932 4.948 4.839 4.905 8,858,400 -0.03(-0.59%)
May 19, 2006 4.950 4.981 4.893 4.934 12,123,092 +0.01(+0.29%)
May 18, 2006 4.880 4.955 4.853 4.919 12,737,828 +0.05(+0.97%)
May 17, 2006 4.878 4.905 4.825 4.872 13,673,021 -0.03(-0.55%)
May 16, 2006 4.928 4.961 4.845 4.899 16,485,389 -0.03(-0.54%)
May 15, 2006 4.833 4.967 4.806 4.926 12,520,149 +0.09(+1.92%)
May 12, 2006 4.942 4.955 4.831 4.833 13,924,151 -0.11(-2.21%)
May 11, 2006 5.004 5.012 4.924 4.942 10,570,739 -0.09(-1.80%)
May 10, 2006 5.037 5.060 5.010 5.033 7,058,310 -0.03(-0.61%)
May 09, 2006 5.064 5.099 5.056 5.064 8,233,968 -0.01(-0.12%)
May 08, 2006 5.006 5.142 5.002 5.070 13,071,860 +0.04(+0.86%)
May 05, 2006 5.012 5.049 4.994 5.027 10,776,297 +0.07(+1.41%)
May 04, 2006 4.833 4.996 4.833 4.957 20,124,352 +0.13(+2.74%)
May 03, 2006 4.938 4.938 4.812 4.825 28,679,748 -0.11(-2.17%)
May 02, 2006 4.930 4.981 4.895 4.932 20,699,334 +0.00(+0.04%)
May 01, 2006 4.998 5.043 4.922 4.930 10,731,210 -0.05(-0.95%)
Apr 28, 2006 5.008 5.033 4.952 4.977 11,449,695 -0.03(-0.58%)
Apr 27, 2006 4.981 5.031 4.928 5.006 17,947,082 +0.02(+0.46%)
Apr 26, 2006 5.023 5.072 4.977 4.983 11,944,198 -0.03(-0.58%)
Apr 25, 2006 5.006 5.062 4.985 5.012 5,949,071 +0.01(+0.12%)
Apr 24, 2006 5.037 5.064 4.969 5.006 6,849,843 -0.05(-0.98%)
Apr 21, 2006 5.111 5.111 5.037 5.056 10,702,607 -0.01(-0.20%)
Apr 20, 2006 5.031 5.105 5.018 5.066 4,440,835 +0.02(+0.45%)
Apr 19, 2006 5.025 5.056 4.994 5.043 6,400,911 +0.01(+0.12%)
Apr 18, 2006 4.952 5.051 4.952 5.037 6,275,346 +0.09(+1.79%)
Apr 17, 2006 4.985 5.008 4.940 4.948 9,396,051 -0.05(-0.99%)
Apr 13, 2006 4.994 5.023 4.981 4.998 6,544,414 +0.00(+0.08%)
Apr 12, 2006 5.002 5.031 4.977 4.994 8,681,930 -0.00(-0.04%)
Apr 11, 2006 5.033 5.035 4.988 4.996 13,322,990 -0.04(-0.78%)
Apr 10, 2006 5.041 5.054 5.008 5.035 15,787,266 -0.01(-0.25%)
Apr 07, 2006 5.072 5.099 5.008 5.047 11,920,928 -0.02(-0.45%)
Apr 06, 2006 5.029 5.082 5.012 5.070 17,833,154 +0.04(+0.82%)
Apr 05, 2006 5.043 5.066 5.016 5.029 12,646,199 -0.02(-0.41%)
Apr 04, 2006 5.033 5.109 5.012 5.049 31,956,560 +0.02(+0.37%)
Apr 03, 2006 5.117 5.142 4.973 5.031 26,381,276 -0.09(-1.73%)
Mar 31, 2006 5.177 5.221 5.113 5.120 19,061,654 -0.06(-1.08%)
Mar 30, 2006 5.202 5.243 5.167 5.175 12,466,821 -0.05(-0.87%)
Mar 29, 2006 5.157 5.221 5.128 5.221 12,960,839 +0.08(+1.61%)
Mar 28, 2006 5.198 5.198 5.134 5.138 14,569,915 -0.06(-1.19%)
Mar 27, 2006 5.196 5.280 5.179 5.200 14,170,918 -0.02(-0.32%)
Mar 24, 2006 5.328 5.334 5.192 5.217 17,476,820 -0.13(-2.43%)
Mar 23, 2006 5.359 5.421 5.340 5.346 18,103,676 +0.01(+0.19%)
Mar 22, 2006 5.332 5.363 5.258 5.336 13,290,993 -0.01(-0.23%)
Mar 21, 2006 5.299 5.363 5.260 5.349 14,579,126 +0.05(+1.01%)
Mar 20, 2006 5.266 5.305 5.262 5.295 10,213,436 +0.03(+0.55%)
Mar 17, 2006 5.250 5.291 5.239 5.266 17,198,540 +0.03(+0.59%)
Mar 16, 2006 5.229 5.245 5.214 5.235 8,902,517 +0.00(+0.08%)
Mar 15, 2006 5.229 5.245 5.210 5.231 12,022,737 +0.01(+0.28%)
Mar 14, 2006 5.161 5.223 5.148 5.217 6,700,037 +0.05(+0.92%)
Mar 13, 2006 5.161 5.196 5.157 5.169 5,631,037 +0.00(+0.00%)
Mar 10, 2006 5.126 5.179 5.115 5.169 10,191,620 +0.04(+0.80%)
Mar 09, 2006 5.111 5.146 5.070 5.128 15,426,569 +0.02(+0.32%)
Mar 08, 2006 4.971 5.128 4.971 5.111 21,305,828 +0.11(+2.27%)
Mar 07, 2006 4.961 4.998 4.932 4.998 11,639,739 +0.05(+0.92%)
Mar 06, 2006 4.992 5.000 4.922 4.952 3,990,449 -0.04(-0.83%)
Mar 03, 2006 4.985 5.066 4.963 4.994 9,601,609 -0.01(-0.25%)
Mar 02, 2006 5.012 5.062 4.975 5.006 11,263,044 -0.05(-0.98%)
Mar 01, 2006 5.054 5.087 5.012 5.056 7,660,925 +0.00(+0.08%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,687 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,354 +0.12(+2.32%)
Feb 24, 2006 5.021 5.021 4.911 4.979 12,862,908 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,531 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,702,898 -0.01(-0.24%)
Feb 21, 2006 5.054 5.134 5.047 5.056 15,515,774 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,734 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,564 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,179,790 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,757 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.021 5.047 12,645,715 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,625 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,338 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,458 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,060 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,392 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,766,904 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,463,900 +0.09(+1.70%)
Feb 01, 2006 5.256 5.258 5.157 5.217 12,716,012 -0.05(-0.94%)
Jan 31, 2006 5.204 5.287 5.173 5.266 18,022,712 +0.14(+2.74%)
Jan 30, 2006 5.146 5.175 5.124 5.126 10,881,016 -0.01(-0.16%)
Jan 27, 2006 5.076 5.153 5.062 5.134 21,426,546 +0.06(+1.18%)
Jan 26, 2006 5.072 5.146 5.045 5.074 10,833,020 +0.00(+0.08%)
Jan 25, 2006 5.023 5.084 5.000 5.070 8,707,625 +0.07(+1.44%)
Jan 24, 2006 4.981 5.047 4.950 4.998 14,312,967 +0.06(+1.13%)
Jan 23, 2006 4.847 5.033 4.847 4.942 8,203,425 -0.05(-0.91%)
Jan 20, 2006 5.105 5.115 4.975 4.988 10,780,176 -0.09(-1.75%)
Jan 19, 2006 5.084 5.101 5.045 5.076 7,502,393 +0.01(+0.12%)
Jan 18, 2006 5.049 5.153 5.032 5.070 10,289,551 -0.01(-0.16%)
Jan 17, 2006 5.099 5.117 5.051 5.078 8,409,953 -0.06(-1.12%)
Jan 13, 2006 5.153 5.175 5.097 5.136 9,966,184 -0.01(-0.16%)
Jan 12, 2006 5.177 5.212 5.117 5.144 13,153,308 -0.05(-0.95%)
Jan 11, 2006 5.157 5.256 5.148 5.194 16,383,094 +0.04(+0.72%)
Jan 10, 2006 5.142 5.157 5.126 5.157 16,041,305 +0.01(+0.28%)
Jan 09, 2006 5.076 5.157 5.033 5.142 17,523,362 +0.08(+1.67%)
Jan 06, 2006 5.043 5.064 4.996 5.058 23,588,786 +0.07(+1.32%)
Jan 05, 2006 5.043 5.091 4.952 4.992 28,342,806 -0.02(-0.49%)
Jan 04, 2006 4.775 5.041 4.770 5.016 39,795,412 +0.24(+5.05%)
Jan 03, 2006 4.785 4.792 4.655 4.775 14,200,976 -0.02(-0.34%)
Dec 30, 2005 4.740 4.818 4.740 4.792 7,260,474 +0.01(+0.30%)
Dec 29, 2005 4.746 4.808 4.736 4.777 4,781,170 +0.04(+0.83%)
Dec 28, 2005 4.703 4.777 4.699 4.738 7,272,595 +0.05(+0.97%)
Dec 27, 2005 4.719 4.773 4.682 4.693 7,787,945 -0.02(-0.39%)
Dec 23, 2005 4.703 4.746 4.703 4.711 8,515,156 +0.02(+0.40%)
Dec 22, 2005 4.719 4.719 4.666 4.693 8,700,837 +0.01(+0.22%)
Dec 21, 2005 4.713 4.734 4.664 4.682 12,517,725 +0.01(+0.18%)
Dec 20, 2005 4.705 4.715 4.653 4.674 13,140,218 -0.04(-0.83%)
Dec 19, 2005 4.732 4.771 4.701 4.713 9,579,308 -0.05(-1.04%)
Dec 16, 2005 4.889 4.889 4.752 4.763 12,969,081 -0.08(-1.66%)
Dec 15, 2005 4.843 4.847 4.777 4.843 11,623,256 +0.00(+0.04%)
Dec 14, 2005 4.790 4.876 4.777 4.841 11,763,850 +0.05(+1.08%)
Dec 13, 2005 4.724 4.802 4.684 4.790 7,302,168 +0.07(+1.40%)
Dec 12, 2005 4.740 4.782 4.715 4.724 5,083,689 -0.00(-0.04%)
Dec 09, 2005 4.668 4.765 4.662 4.726 13,298,750 +0.06(+1.19%)
Dec 08, 2005 4.600 4.670 4.598 4.670 12,285,018 +0.07(+1.43%)
Dec 07, 2005 4.625 4.647 4.542 4.604 7,797,641 -0.02(-0.49%)
Dec 06, 2005 4.604 4.672 4.600 4.627 8,699,383 +0.03(+0.67%)
Dec 05, 2005 4.488 4.621 4.429 4.596 7,449,064 -0.03(-0.62%)
Dec 02, 2005 4.606 4.672 4.602 4.625 8,433,708 +0.00(+0.04%)
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.