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, 2009 7.991 7.991 7.803 7.917 26,033,882 -0.05(-0.62%)
Nov 27, 2009 7.914 8.055 7.861 7.966 9,790,301 -0.09(-1.15%)
Nov 25, 2009 8.007 8.063 8.007 8.059 15,999,117 +0.06(+0.77%)
Nov 24, 2009 7.972 8.051 7.890 7.997 22,700,682 +0.02(+0.21%)
Nov 23, 2009 8.042 8.069 7.935 7.980 18,368,788 -0.02(-0.28%)
Nov 20, 2009 8.044 8.114 7.947 8.003 20,399,408 -0.06(-0.77%)
Nov 19, 2009 8.030 8.079 7.987 8.065 19,685,422 -0.01(-0.10%)
Nov 18, 2009 8.042 8.139 8.018 8.073 28,635,466 +0.05(+0.59%)
Nov 17, 2009 7.976 8.096 7.774 8.026 44,848,668 -0.13(-1.54%)
Nov 16, 2009 8.143 8.199 8.104 8.152 25,661,512 +0.11(+1.39%)
Nov 13, 2009 8.036 8.117 7.979 8.040 16,734,604 +0.05(+0.65%)
Nov 12, 2009 8.079 8.113 7.954 7.989 18,191,940 -0.08(-1.05%)
Nov 11, 2009 8.106 8.193 8.036 8.073 16,972,044 -0.01(-0.10%)
Nov 10, 2009 8.086 8.131 7.995 8.082 13,364,955 +0.00(+0.03%)
Nov 09, 2009 7.943 8.084 7.908 8.079 17,677,894 +0.17(+2.19%)
Nov 06, 2009 7.881 7.930 7.770 7.906 24,499,990 +0.01(+0.16%)
Nov 05, 2009 7.950 8.009 7.805 7.894 25,472,780 -0.01(-0.08%)
Nov 04, 2009 7.952 7.995 7.848 7.900 23,164,468 -0.03(-0.42%)
Nov 03, 2009 7.888 7.966 7.809 7.933 22,939,140 +0.03(+0.34%)
Nov 02, 2009 7.743 7.956 7.694 7.906 23,941,600 +0.20(+2.62%)
Oct 30, 2009 7.910 7.980 7.690 7.704 26,864,528 -0.23(-2.89%)
Oct 29, 2009 7.881 7.962 7.747 7.933 21,668,270 +0.13(+1.64%)
Oct 28, 2009 8.061 8.104 7.789 7.805 25,821,784 -0.24(-2.97%)
Oct 27, 2009 8.271 8.271 8.036 8.044 28,572,034 -0.24(-2.89%)
Oct 26, 2009 8.247 8.383 8.205 8.284 28,018,990 +0.08(+0.96%)
Oct 23, 2009 8.236 8.290 8.176 8.205 23,539,108 -0.09(-1.09%)
Oct 22, 2009 8.077 8.317 8.046 8.296 35,005,256 +0.18(+2.24%)
Oct 21, 2009 7.947 8.228 7.945 8.115 37,132,688 +0.12(+1.50%)
Oct 20, 2009 7.991 8.044 7.980 7.995 19,923,336 -0.06(-0.77%)
Oct 19, 2009 7.927 8.088 7.884 8.057 15,339,188 +0.15(+1.96%)
Oct 16, 2009 7.805 7.941 7.739 7.902 19,065,664 +0.04(+0.55%)
Oct 15, 2009 7.805 7.875 7.768 7.859 21,701,262 +0.04(+0.50%)
Oct 14, 2009 7.834 7.871 7.735 7.820 39,792,680 +0.05(+0.61%)
Oct 13, 2009 7.799 7.861 7.766 7.772 22,052,146 -0.04(-0.48%)
Oct 12, 2009 7.822 7.857 7.787 7.809 19,569,146 +0.01(+0.13%)
Oct 09, 2009 7.766 7.822 7.628 7.799 28,489,004 +0.05(+0.59%)
Oct 08, 2009 7.917 8.011 7.733 7.754 37,477,632 -0.10(-1.26%)
Oct 07, 2009 7.954 7.970 7.803 7.853 15,346,785 -0.08(-0.99%)
Oct 06, 2009 7.855 7.960 7.855 7.931 22,240,740 +0.25(+3.28%)
Oct 05, 2009 7.477 7.702 7.442 7.679 16,443,191 +0.20(+2.62%)
Oct 02, 2009 7.535 7.568 7.452 7.483 20,807,862 -0.10(-1.33%)
Oct 01, 2009 7.640 7.694 7.516 7.584 24,698,310 -0.08(-1.02%)
Sep 30, 2009 7.663 7.708 7.512 7.663 22,984,216 +0.03(+0.41%)
Sep 29, 2009 7.723 7.770 7.597 7.632 13,950,704 -0.09(-1.19%)
Sep 28, 2009 7.607 7.749 7.587 7.724 13,309,266 +0.12(+1.61%)
Sep 25, 2009 7.723 7.747 7.547 7.601 22,040,204 -0.14(-1.79%)
Sep 24, 2009 7.756 7.822 7.655 7.739 16,596,788 -0.02(-0.27%)
Sep 23, 2009 7.954 7.983 7.756 7.760 18,642,660 -0.16(-2.06%)
Sep 22, 2009 7.914 7.966 7.861 7.923 19,797,908 +0.07(+0.87%)
Sep 21, 2009 7.774 7.960 7.708 7.855 19,809,834 +0.01(+0.11%)
Sep 18, 2009 7.834 7.892 7.768 7.846 22,375,676 +0.06(+0.79%)
Sep 17, 2009 7.772 7.853 7.727 7.785 19,775,180 +0.06(+0.80%)
Sep 16, 2009 7.706 7.820 7.675 7.723 17,233,456 +0.04(+0.46%)
Sep 15, 2009 7.560 7.692 7.529 7.688 21,220,420 +0.06(+0.81%)
Sep 14, 2009 7.523 7.632 7.479 7.626 12,048,286 +0.07(+0.93%)
Sep 11, 2009 7.498 7.607 7.481 7.556 23,962,098 +0.08(+1.02%)
Sep 10, 2009 7.512 7.529 7.417 7.479 23,129,174 -0.04(-0.49%)
Sep 09, 2009 7.426 7.527 7.417 7.516 28,325,892 +0.07(+0.94%)
Sep 08, 2009 7.529 7.549 7.405 7.446 21,799,066 -0.02(-0.25%)
Sep 04, 2009 7.397 7.508 7.372 7.465 15,413,872 +0.09(+1.23%)
Sep 03, 2009 7.254 7.386 7.193 7.374 29,101,186 +0.19(+2.64%)
Sep 02, 2009 7.296 7.329 7.176 7.184 26,616,834 -0.10(-1.36%)
Sep 01, 2009 7.444 7.488 7.261 7.283 22,067,000 -0.13(-1.78%)
Aug 31, 2009 7.479 7.518 7.395 7.415 17,885,226 -0.12(-1.59%)
Aug 28, 2009 7.694 7.712 7.505 7.535 23,115,676 -0.14(-1.80%)
Aug 27, 2009 7.568 7.688 7.479 7.673 28,340,120 +0.12(+1.64%)
Aug 26, 2009 7.485 7.587 7.457 7.549 23,129,804 -0.01(-0.11%)
Aug 25, 2009 7.287 7.591 7.252 7.558 33,569,680 +0.26(+3.56%)
Aug 24, 2009 7.393 7.432 7.283 7.298 19,008,384 -0.10(-1.34%)
Aug 21, 2009 7.393 7.477 7.333 7.397 18,352,008 +0.05(+0.65%)
Aug 20, 2009 7.230 7.363 7.207 7.349 22,971,044 +0.13(+1.77%)
Aug 19, 2009 7.013 7.232 7.013 7.221 27,219,896 +0.14(+1.98%)
Aug 18, 2009 7.126 7.207 6.972 7.081 57,608,628 +0.01(+0.09%)
Aug 17, 2009 7.172 7.318 7.036 7.075 33,958,900 -0.16(-2.25%)
Aug 14, 2009 7.306 7.333 7.154 7.238 20,923,354 -0.06(-0.76%)
Aug 13, 2009 7.366 7.386 7.223 7.294 22,687,650 -0.11(-1.45%)
Aug 12, 2009 7.244 7.481 7.244 7.401 18,831,778 +0.16(+2.25%)
Aug 11, 2009 7.254 7.304 7.139 7.238 18,855,612 -0.02(-0.23%)
Aug 10, 2009 7.318 7.333 7.166 7.254 16,685,459 -0.06(-0.87%)
Aug 07, 2009 7.261 7.333 7.176 7.318 28,440,024 +0.13(+1.84%)
Aug 06, 2009 7.483 7.595 7.168 7.186 45,696,040 -0.30(-4.00%)
Aug 05, 2009 7.401 7.494 7.259 7.485 20,272,858 +0.11(+1.48%)
Aug 04, 2009 7.523 7.556 7.353 7.376 22,472,730 -0.16(-2.13%)
Aug 03, 2009 7.533 7.560 7.415 7.537 11,902,907 +0.06(+0.86%)
Jul 31, 2009 7.554 7.568 7.446 7.473 13,589,348 -0.08(-1.07%)
Jul 30, 2009 7.556 7.632 7.523 7.554 23,567,856 +0.05(+0.69%)
Jul 29, 2009 7.448 7.539 7.419 7.502 15,853,064 +0.02(+0.33%)
Jul 28, 2009 7.376 7.498 7.283 7.477 23,247,840 +0.08(+1.12%)
Jul 27, 2009 7.349 7.413 7.287 7.395 18,733,698 -0.01(-0.08%)
Jul 24, 2009 7.378 7.465 7.302 7.401 38,603,268 +0.00(+0.00%)
Jul 23, 2009 7.298 7.498 7.223 7.401 24,931,062 +0.13(+1.73%)
Jul 22, 2009 7.275 7.380 7.240 7.275 21,209,924 -0.02(-0.28%)
Jul 21, 2009 7.370 7.444 7.120 7.296 35,958,228 -0.05(-0.67%)
Jul 20, 2009 7.292 7.364 7.168 7.345 31,596,532 +0.08(+1.16%)
Jul 17, 2009 7.207 7.277 7.143 7.261 41,007,100 -0.04(-0.56%)
Jul 16, 2009 7.044 7.327 6.966 7.302 42,421,532 +0.22(+3.09%)
Jul 15, 2009 7.038 7.102 6.945 7.083 28,496,408 +0.12(+1.66%)
Jul 14, 2009 6.766 6.986 6.722 6.968 32,909,822 +0.16(+2.36%)
Jul 13, 2009 6.686 6.813 6.665 6.807 30,836,510 +0.23(+3.51%)
Jul 10, 2009 6.568 6.644 6.510 6.576 27,830,652 -0.05(-0.69%)
Jul 09, 2009 6.755 6.799 6.586 6.621 39,601,064 +0.21(+3.22%)
Jul 08, 2009 6.215 6.438 6.215 6.415 30,756,410 +0.17(+2.71%)
Jul 07, 2009 6.372 6.374 6.211 6.246 25,295,346 -0.13(-2.01%)
Jul 06, 2009 6.145 6.394 6.112 6.374 28,986,612 +0.23(+3.69%)
Jul 02, 2009 6.392 6.450 6.147 6.147 22,599,828 -0.30(-4.70%)
Jul 01, 2009 6.532 6.619 6.433 6.450 22,436,884 -0.04(-0.60%)
Jun 30, 2009 6.438 6.553 6.431 6.489 24,757,142 +0.02(+0.29%)
Jun 29, 2009 6.497 6.580 6.446 6.471 18,844,892 +0.01(+0.10%)
Jun 26, 2009 6.547 6.601 6.426 6.464 21,172,292 -0.10(-1.48%)
Jun 25, 2009 6.543 6.619 6.495 6.561 41,067,656 +0.33(+5.23%)
Jun 24, 2009 6.293 6.382 6.190 6.235 22,298,892 -0.01(-0.17%)
Jun 23, 2009 6.365 6.415 6.242 6.246 27,681,684 -0.10(-1.62%)
Jun 22, 2009 6.308 6.446 6.273 6.349 26,813,234 -0.01(-0.23%)
Jun 19, 2009 6.376 6.425 6.337 6.363 24,709,258 +0.04(+0.62%)
Jun 18, 2009 6.337 6.394 6.277 6.324 19,328,788 -0.03(-0.52%)
Jun 17, 2009 6.112 6.460 6.095 6.357 32,989,292 +0.22(+3.67%)
Jun 16, 2009 6.316 6.318 6.085 6.132 21,994,894 -0.13(-2.14%)
Jun 15, 2009 6.211 6.334 6.182 6.266 20,164,088 -0.07(-1.14%)
Jun 12, 2009 6.143 6.365 6.056 6.339 22,317,126 +0.16(+2.60%)
Jun 11, 2009 6.322 6.367 6.169 6.178 26,172,934 -0.11(-1.80%)
Jun 10, 2009 6.452 6.475 6.207 6.291 20,470,360 -0.10(-1.58%)
Jun 09, 2009 6.363 6.433 6.341 6.392 16,337,687 +0.04(+0.62%)
Jun 08, 2009 6.320 6.394 6.250 6.353 21,597,696 +0.06(+0.92%)
Jun 05, 2009 6.417 6.417 6.186 6.295 31,802,862 +0.01(+0.23%)
Jun 04, 2009 6.359 6.374 6.157 6.281 35,656,064 -0.06(-0.91%)
Jun 03, 2009 6.314 6.374 6.256 6.339 25,269,520 +0.01(+0.23%)
Jun 02, 2009 6.351 6.446 6.301 6.324 45,176,840 -0.01(-0.20%)
Jun 01, 2009 6.167 6.382 6.103 6.337 39,167,208 +0.25(+4.10%)
May 29, 2009 5.992 6.091 5.879 6.087 27,114,126 +0.14(+2.36%)
May 28, 2009 6.073 6.093 5.817 5.947 30,707,784 -0.08(-1.30%)
May 27, 2009 6.046 6.209 5.984 6.025 47,300,936 -0.04(-0.65%)
May 26, 2009 5.769 6.093 5.695 6.064 37,171,036 +0.23(+3.96%)
May 22, 2009 5.794 5.895 5.705 5.833 20,697,404 +0.01(+0.25%)
May 21, 2009 5.775 5.936 5.703 5.819 30,375,352 -0.02(-0.35%)
May 20, 2009 6.044 6.052 5.800 5.839 44,494,676 -0.15(-2.48%)
May 19, 2009 5.924 6.048 5.877 5.988 65,423,548 +0.22(+3.90%)
May 18, 2009 5.615 5.769 5.586 5.763 42,593,720 +0.23(+4.10%)
May 15, 2009 5.528 5.639 5.491 5.536 36,186,368 -0.00(-0.04%)
May 14, 2009 5.693 5.844 5.532 5.538 41,387,204 -0.15(-2.72%)
May 13, 2009 5.664 5.740 5.633 5.693 48,043,192 -0.13(-2.23%)
May 12, 2009 5.949 5.992 5.703 5.823 61,928,216 +0.08(+1.36%)
May 11, 2009 5.773 5.815 5.594 5.745 36,161,480 -0.04(-0.75%)
May 08, 2009 5.961 5.980 5.732 5.788 36,951,704 -0.12(-2.06%)
May 07, 2009 6.062 6.066 5.837 5.910 43,842,108 +0.03(+0.46%)
May 06, 2009 6.040 6.083 5.821 5.883 30,132,178 -0.11(-1.86%)
May 05, 2009 5.953 6.029 5.924 5.994 24,451,932 +0.01(+0.14%)
May 04, 2009 5.988 6.001 5.955 5.986 36,201,908 +0.24(+4.13%)
May 01, 2009 5.761 5.817 5.654 5.749 31,145,144 -0.02(-0.36%)
Apr 30, 2009 5.767 5.850 5.670 5.769 50,847,384 +0.06(+1.12%)
Apr 29, 2009 5.806 5.879 5.660 5.705 35,719,840 -0.06(-1.04%)
Apr 28, 2009 5.571 5.808 5.530 5.765 42,653,520 +0.20(+3.52%)
Apr 27, 2009 5.728 5.759 5.493 5.569 37,220,680 -0.23(-4.02%)
Apr 24, 2009 5.757 5.885 5.683 5.802 26,721,004 +0.12(+2.14%)
Apr 23, 2009 5.732 5.786 5.522 5.681 27,312,412 -0.05(-0.90%)
Apr 22, 2009 5.761 6.017 5.724 5.732 33,443,824 -0.06(-1.03%)
Apr 21, 2009 5.621 5.829 5.592 5.792 27,905,796 +0.16(+2.82%)
Apr 20, 2009 5.742 5.794 5.576 5.633 31,073,842 -0.21(-3.63%)
Apr 17, 2009 5.707 5.883 5.707 5.846 32,785,130 +0.14(+2.53%)
Apr 16, 2009 5.588 5.740 5.524 5.701 25,406,416 +0.13(+2.26%)
Apr 15, 2009 5.520 5.615 5.425 5.575 21,638,852 +0.02(+0.41%)
Apr 14, 2009 5.590 5.631 5.476 5.553 30,959,796 -0.08(-1.36%)
Apr 13, 2009 5.584 5.722 5.584 5.629 20,588,928 -0.06(-1.05%)
Apr 09, 2009 5.691 5.775 5.489 5.689 52,251,488 +0.18(+3.30%)
Apr 08, 2009 5.363 5.511 5.344 5.507 32,436,796 +0.20(+3.69%)
Apr 07, 2009 5.262 5.367 5.252 5.311 26,279,394 -0.04(-0.73%)
Apr 06, 2009 5.466 5.466 5.264 5.351 29,636,820 -0.15(-2.77%)
Apr 03, 2009 5.394 5.522 5.289 5.503 33,972,816 +0.11(+2.07%)
Apr 02, 2009 5.375 5.501 5.241 5.392 28,509,600 +0.11(+2.03%)
Apr 01, 2009 5.202 5.338 5.119 5.285 30,601,606 -0.00(-0.08%)
Mar 31, 2009 5.363 5.373 5.109 5.289 35,836,548 -0.02(-0.39%)
Mar 30, 2009 5.379 5.450 5.245 5.309 25,412,970 -0.25(-4.56%)
Mar 26, 2009 5.375 5.648 5.351 5.563 33,515,516 +0.24(+4.53%)
Mar 25, 2009 5.377 5.481 5.206 5.322 28,889,000 -0.03(-0.54%)
Mar 24, 2009 5.192 5.404 5.157 5.351 24,732,398 +0.09(+1.81%)
Mar 23, 2009 5.159 5.272 5.142 5.256 28,610,998 +0.17(+3.28%)
Mar 20, 2009 5.204 5.206 5.023 5.089 24,469,258 -0.09(-1.70%)
Mar 19, 2009 5.252 5.276 5.117 5.177 22,445,076 -0.03(-0.63%)
Mar 18, 2009 5.041 5.299 5.029 5.210 24,931,784 +0.13(+2.54%)
Mar 17, 2009 4.942 5.084 4.922 5.080 27,698,164 +0.13(+2.71%)
Mar 16, 2009 5.175 5.185 4.936 4.946 28,476,876 -0.18(-3.46%)
Mar 13, 2009 5.068 5.171 5.021 5.124 0 +0.05(+1.02%)
Mar 12, 2009 4.878 5.080 4.878 5.072 27,918,596 +0.17(+3.54%)
Mar 11, 2009 4.820 4.944 4.693 4.899 27,132,770 +0.12(+2.46%)
Mar 10, 2009 4.540 4.792 4.507 4.781 37,226,812 +0.30(+6.77%)
Mar 09, 2009 4.398 4.567 4.367 4.478 34,418,504 +0.05(+1.02%)
Mar 06, 2009 4.468 4.519 4.297 4.433 0 -0.00(-0.09%)
Mar 05, 2009 4.375 4.676 4.334 4.437 36,036,312 -0.04(-0.83%)
Mar 04, 2009 4.511 4.534 4.373 4.474 30,527,630 -0.06(-1.27%)
Mar 02, 2009 4.569 4.759 4.513 4.532 34,968,208 -0.06(-1.35%)
Feb 27, 2009 4.540 4.709 4.501 4.594 0 -0.04(-0.93%)
Feb 26, 2009 4.827 4.827 4.596 4.637 30,138,558 -0.13(-2.77%)
Feb 25, 2009 4.540 4.827 4.538 4.769 61,416,464 +0.33(+7.34%)
Feb 24, 2009 4.315 4.470 4.276 4.443 26,999,730 +0.15(+3.61%)
Feb 23, 2009 4.466 4.466 4.270 4.288 22,629,104 -0.11(-2.39%)
Feb 20, 2009 4.332 4.451 4.270 4.394 0 -0.01(-0.23%)
Feb 19, 2009 4.437 4.546 4.389 4.404 19,929,242 -0.00(-0.09%)
Feb 18, 2009 4.480 4.480 4.317 4.408 23,582,652 -0.01(-0.28%)
Feb 17, 2009 4.350 4.486 4.270 4.420 26,804,338 -0.04(-0.97%)
Feb 13, 2009 4.503 4.575 4.429 4.464 18,868,808 -0.06(-1.37%)
Feb 12, 2009 4.466 4.532 4.365 4.526 25,950,994 +0.02(+0.50%)
Feb 11, 2009 4.480 4.554 4.416 4.503 23,614,078 +0.02(+0.46%)
Feb 10, 2009 4.589 4.651 4.422 4.482 26,533,030 -0.16(-3.42%)
Feb 09, 2009 4.719 4.732 4.559 4.641 23,383,702 -0.07(-1.40%)
Feb 06, 2009 4.563 4.829 4.499 4.707 42,387,548 +0.16(+3.45%)
Feb 05, 2009 4.228 4.575 4.216 4.550 53,970,664 +0.44(+10.74%)
Feb 04, 2009 3.987 4.167 3.987 4.109 29,703,622 +0.02(+0.56%)
Feb 03, 2009 4.055 4.123 3.971 4.086 28,016,726 +0.07(+1.75%)
Feb 02, 2009 3.967 4.080 3.958 4.016 22,293,802 +0.01(+0.26%)
Jan 30, 2009 4.146 4.146 3.971 4.006 0 -0.13(-3.14%)
Jan 29, 2009 4.294 4.311 4.119 4.136 17,822,178 -0.17(-3.93%)
Jan 28, 2009 4.253 4.344 4.212 4.305 22,974,012 +0.13(+3.01%)
Jan 27, 2009 4.220 4.255 4.138 4.179 20,172,834 +0.01(+0.15%)
Jan 26, 2009 4.103 4.257 4.099 4.173 16,710,262 +0.06(+1.56%)
Jan 23, 2009 4.028 4.165 4.028 4.109 22,891,080 -0.06(-1.43%)
Jan 22, 2009 4.006 4.257 3.993 4.169 30,968,212 +0.05(+1.25%)
Jan 21, 2009 4.117 4.134 3.991 4.117 26,592,522 +0.09(+2.20%)
Jan 20, 2009 4.239 4.239 4.020 4.028 24,207,894 -0.23(-5.42%)
Jan 16, 2009 4.220 4.282 4.107 4.259 0 +0.09(+2.23%)
Jan 15, 2009 4.041 4.247 3.952 4.167 33,605,580 +0.13(+3.17%)
Jan 14, 2009 4.138 4.152 4.028 4.039 26,760,866 -0.15(-3.69%)
Jan 13, 2009 4.272 4.311 4.142 4.193 33,038,470 -0.06(-1.50%)
Jan 12, 2009 4.272 4.315 4.222 4.257 24,112,490 -0.03(-0.77%)
Jan 09, 2009 4.431 4.486 4.251 4.290 34,014,668 -0.14(-3.21%)
Jan 08, 2009 4.431 4.472 4.278 4.433 41,530,540 -0.05(-1.01%)
Jan 07, 2009 4.433 4.540 4.404 4.478 28,494,978 +0.00(+0.00%)
Jan 06, 2009 4.460 4.528 4.342 4.478 27,511,638 +0.07(+1.50%)
Jan 05, 2009 4.426 4.476 4.330 4.412 26,236,382 -0.03(-0.74%)
Jan 02, 2009 4.210 4.466 4.210 4.445 0 +0.20(+4.76%)
Jan 01, 2009 4.129 4.292 4.107 4.243 0 +0.00(+0.00%)
Dec 31, 2008 4.129 4.292 4.107 4.243 14,843,894 +0.11(+2.64%)
Dec 30, 2008 4.094 4.142 4.049 4.134 14,558,711 +0.06(+1.52%)
Dec 29, 2008 4.127 4.140 4.045 4.072 13,036,886 -0.06(-1.50%)
Dec 26, 2008 4.099 4.162 4.099 4.134 0 +0.05(+1.21%)
Dec 24, 2008 4.105 4.123 4.020 4.084 5,935,244 +0.06(+1.43%)
Dec 23, 2008 4.148 4.156 3.973 4.026 26,830,832 -0.06(-1.56%)
Dec 22, 2008 4.259 4.259 4.043 4.090 23,779,644 -0.17(-3.97%)
Dec 19, 2008 4.303 4.346 4.187 4.259 36,295,828 +0.00(+0.00%)
Dec 18, 2008 4.348 4.373 4.220 4.259 32,120,682 -0.06(-1.38%)
Dec 17, 2008 4.167 4.371 4.152 4.319 42,925,492 +0.11(+2.65%)
Dec 16, 2008 4.105 4.249 4.066 4.208 37,549,864 +0.14(+3.45%)
Dec 15, 2008 4.123 4.146 4.006 4.068 22,492,122 -0.02(-0.40%)
Dec 12, 2008 3.991 4.115 3.960 4.084 0 +0.01(+0.20%)
Dec 11, 2008 4.189 4.191 4.049 4.076 26,408,212 -0.15(-3.52%)
Dec 10, 2008 4.171 4.259 4.107 4.224 24,995,692 +0.08(+2.04%)
Dec 09, 2008 4.323 4.416 4.111 4.140 30,679,942 -0.22(-5.06%)
Dec 08, 2008 4.239 4.453 4.183 4.361 36,266,388 +0.22(+5.28%)
Dec 05, 2008 3.948 4.165 3.717 4.142 0 +0.16(+4.10%)
Dec 04, 2008 4.179 4.200 3.917 3.979 57,543,200 -0.34(-7.88%)
Dec 03, 2008 4.231 4.352 4.109 4.319 37,933,696 +0.13(+3.10%)
Dec 02, 2008 4.226 4.301 4.111 4.189 33,421,508 +0.00(+0.10%)
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.