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 (%)
Sep 30, 2005 4.198 4.237 4.165 4.224 11,849,661 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,346 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,838 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,473 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,500 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,473,728 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.297 18,993,296 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,083,968 -0.07(-1.60%)
Sep 20, 2005 4.301 4.363 4.226 4.257 19,761,716 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.297 4.313 15,107,081 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,674 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,506 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,563,684 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.394 13,354,503 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.394 4.412 15,409,116 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,816,996 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.363 4.371 18,894,396 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,070 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,168,798 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,044 -0.06(-1.31%)
Sep 01, 2005 4.315 4.944 4.245 4.255 12,982,656 -0.06(-1.34%)
Aug 31, 2005 4.307 4.325 4.231 4.313 15,510,926 +0.01(+0.14%)
Aug 30, 2005 4.342 4.344 4.266 4.307 13,198,395 -0.05(-1.04%)
Aug 29, 2005 4.363 4.383 4.307 4.352 10,034,542 -0.01(-0.24%)
Aug 26, 2005 4.369 4.379 4.332 4.363 10,890,712 -0.01(-0.14%)
Aug 25, 2005 4.387 4.443 4.352 4.369 13,376,319 -0.01(-0.24%)
Aug 24, 2005 4.412 4.424 4.371 4.379 12,692,256 -0.05(-1.16%)
Aug 23, 2005 4.435 4.466 4.404 4.431 15,397,481 -0.00(-0.05%)
Aug 22, 2005 4.563 4.563 4.408 4.433 8,787,133 -0.00(-0.09%)
Aug 19, 2005 4.488 4.490 4.414 4.437 13,293,902 -0.05(-1.15%)
Aug 18, 2005 4.540 4.540 4.476 4.488 14,124,377 -0.05(-1.14%)
Aug 17, 2005 4.534 4.589 4.507 4.540 23,347,352 -0.02(-0.36%)
Aug 16, 2005 4.592 4.616 4.538 4.556 22,325,862 -0.14(-2.94%)
Aug 15, 2005 4.691 4.713 4.625 4.695 8,469,099 +0.00(+0.09%)
Aug 12, 2005 4.728 4.754 4.664 4.691 14,012,871 -0.04(-0.79%)
Aug 11, 2005 4.728 4.742 4.691 4.728 7,359,375 +0.00(+0.00%)
Aug 10, 2005 4.734 4.804 4.715 4.728 10,838,353 +0.02(+0.53%)
Aug 09, 2005 4.662 4.713 4.658 4.703 10,005,454 +0.05(+1.06%)
Aug 08, 2005 4.666 4.719 4.651 4.653 7,992,533 -0.01(-0.27%)
Aug 05, 2005 4.662 4.697 4.637 4.666 10,030,664 -0.02(-0.35%)
Aug 04, 2005 4.713 4.746 4.589 4.682 19,294,848 -0.03(-0.61%)
Aug 03, 2005 4.740 4.740 4.699 4.711 16,965,832 -0.03(-0.57%)
Aug 02, 2005 4.808 4.814 4.732 4.738 14,168,494 -0.08(-1.59%)
Aug 01, 2005 4.868 4.868 4.757 4.814 14,833,165 -0.04(-0.72%)
Jul 29, 2005 4.905 4.917 4.847 4.849 6,737,852 -0.06(-1.30%)
Jul 28, 2005 4.917 4.917 4.870 4.913 13,469,887 -0.00(-0.08%)
Jul 27, 2005 4.889 4.917 4.864 4.917 9,666,089 +0.05(+1.10%)
Jul 26, 2005 4.940 4.950 4.851 4.864 10,225,556 -0.09(-1.83%)
Jul 25, 2005 4.992 5.018 4.928 4.955 10,023,392 -0.04(-0.74%)
Jul 22, 2005 4.930 5.008 4.930 4.992 9,187,099 +0.06(+1.13%)
Jul 21, 2005 4.967 4.969 4.917 4.936 10,329,790 -0.04(-0.75%)
Jul 20, 2005 4.973 4.981 4.901 4.973 6,066,394 +0.00(+0.00%)
Jul 19, 2005 4.899 4.977 4.870 4.973 10,612,917 +0.09(+1.77%)
Jul 18, 2005 4.858 4.901 4.839 4.886 14,338,177 +0.03(+0.64%)
Jul 15, 2005 4.787 4.876 4.777 4.856 14,826,863 +0.07(+1.47%)
Jul 14, 2005 4.864 4.884 4.775 4.785 16,698,219 -0.06(-1.32%)
Jul 13, 2005 4.868 4.915 4.810 4.849 14,534,039 -0.04(-0.76%)
Jul 12, 2005 4.858 4.899 4.835 4.886 15,786,296 -0.00(-0.08%)
Jul 11, 2005 4.940 4.959 4.868 4.891 14,909,280 -0.05(-1.00%)
Jul 08, 2005 4.955 4.957 4.860 4.940 25,436,872 -0.04(-0.70%)
Jul 07, 2005 5.045 5.045 4.940 4.975 16,401,032 -0.10(-1.95%)
Jul 06, 2005 5.155 5.177 5.070 5.074 19,355,448 -0.08(-1.64%)
Jul 05, 2005 5.033 5.171 5.033 5.159 12,588,992 +0.11(+2.21%)
Jul 01, 2005 5.074 5.074 4.990 5.047 6,936,623 +0.02(+0.49%)
Jun 30, 2005 5.025 5.074 5.012 5.023 10,365,666 -0.02(-0.45%)
Jun 29, 2005 5.031 5.051 4.988 5.045 9,838,195 +0.01(+0.29%)
Jun 28, 2005 4.932 5.031 4.930 5.031 5,854,533 +0.12(+2.39%)
Jun 27, 2005 4.909 4.930 4.895 4.913 6,475,087 +0.00(+0.00%)
Jun 24, 2005 4.950 4.961 4.874 4.913 11,457,937 -0.04(-0.75%)
Jun 23, 2005 5.043 5.091 4.950 4.950 9,399,445 -0.11(-2.24%)
Jun 22, 2005 5.014 5.087 5.004 5.064 10,233,313 +0.05(+0.99%)
Jun 21, 2005 4.996 5.049 4.967 5.014 7,004,011 +0.01(+0.16%)
Jun 20, 2005 5.000 5.029 4.965 5.006 7,111,639 -0.06(-1.10%)
Jun 17, 2005 5.002 5.064 5.002 5.062 17,658,138 +0.06(+1.24%)
Jun 16, 2005 4.932 5.002 4.895 5.000 15,778,540 +0.05(+1.00%)
Jun 15, 2005 4.985 4.988 4.847 4.950 12,404,765 +0.01(+0.13%)
Jun 14, 2005 4.777 4.950 4.777 4.944 12,006,254 +0.15(+3.05%)
Jun 13, 2005 4.806 4.833 4.775 4.798 7,507,726 -0.01(-0.26%)
Jun 10, 2005 4.785 4.831 4.767 4.810 13,640,539 +0.05(+1.04%)
Jun 09, 2005 4.686 4.775 4.666 4.761 7,810,731 +0.07(+1.58%)
Jun 08, 2005 4.775 4.775 4.684 4.686 6,187,596 -0.07(-1.56%)
Jun 07, 2005 4.734 4.792 4.713 4.761 11,416,243 +0.05(+1.01%)
Jun 06, 2005 4.682 4.717 4.682 4.713 6,841,116 +0.03(+0.66%)
Jun 03, 2005 4.724 4.759 4.653 4.682 13,124,704 -0.05(-1.09%)
Jun 02, 2005 4.693 4.744 4.688 4.734 14,040,990 +0.02(+0.39%)
Jun 01, 2005 4.719 4.769 4.674 4.715 13,470,857 -0.01(-0.31%)
May 31, 2005 4.779 4.796 4.724 4.730 14,288,242 -0.08(-1.71%)
May 27, 2005 4.785 4.845 4.785 4.812 5,491,412 +0.03(+0.56%)
May 26, 2005 4.810 4.812 4.765 4.785 10,594,495 +0.00(+0.00%)
May 25, 2005 4.744 4.806 4.738 4.785 13,712,291 +0.02(+0.39%)
May 24, 2005 4.781 4.794 4.754 4.767 9,136,194 -0.02(-0.52%)
May 23, 2005 4.818 4.862 4.792 4.792 10,766,601 -0.06(-1.19%)
May 20, 2005 4.924 4.928 4.847 4.849 7,122,304 -0.05(-0.93%)
May 19, 2005 4.899 4.924 4.876 4.895 6,073,666 -0.00(-0.08%)
May 18, 2005 4.864 4.909 4.812 4.899 12,098,367 +0.08(+1.67%)
May 17, 2005 4.777 4.847 4.744 4.818 16,457,755 +0.03(+0.69%)
May 16, 2005 4.682 4.798 4.664 4.785 10,770,965 +0.11(+2.34%)
May 13, 2005 4.750 4.761 4.633 4.676 9,102,258 -0.05(-1.00%)
May 12, 2005 4.664 4.785 4.643 4.724 15,756,238 +0.06(+1.33%)
May 11, 2005 4.649 4.682 4.600 4.662 10,098,052 +0.01(+0.27%)
May 10, 2005 4.686 4.686 4.637 4.649 10,870,835 -0.06(-1.36%)
May 09, 2005 4.701 4.736 4.672 4.713 8,291,175 +0.01(+0.31%)
May 06, 2005 4.761 4.779 4.699 4.699 10,756,905 -0.05(-0.96%)
May 05, 2005 4.773 4.847 4.728 4.744 11,365,338 -0.04(-0.78%)
May 04, 2005 4.730 4.794 4.724 4.781 11,329,947 +0.06(+1.27%)
May 03, 2005 4.678 4.736 4.668 4.721 11,439,999 +0.05(+1.10%)
May 02, 2005 4.682 4.732 4.639 4.670 10,275,491 -0.00(-0.04%)
Apr 29, 2005 4.759 4.779 4.643 4.672 14,133,588 -0.08(-1.69%)
Apr 28, 2005 4.777 4.796 4.738 4.752 10,899,923 -0.02(-0.35%)
Apr 27, 2005 4.759 4.806 4.713 4.769 10,524,198 +0.01(+0.22%)
Apr 26, 2005 4.750 4.792 4.726 4.759 7,718,617 +0.02(+0.39%)
Apr 25, 2005 4.686 4.771 4.672 4.740 7,755,463 +0.06(+1.28%)
Apr 22, 2005 4.779 4.779 4.655 4.680 12,078,490 -0.09(-1.99%)
Apr 21, 2005 4.724 4.779 4.713 4.775 11,238,319 +0.10(+2.12%)
Apr 20, 2005 4.765 4.767 4.649 4.676 19,179,464 -0.09(-1.86%)
Apr 19, 2005 4.806 4.839 4.759 4.765 14,900,553 -0.03(-0.60%)
Apr 18, 2005 4.804 4.841 4.771 4.794 10,035,997 -0.01(-0.13%)
Apr 15, 2005 4.870 4.884 4.798 4.800 9,746,567 -0.08(-1.61%)
Apr 14, 2005 4.919 4.942 4.876 4.878 8,173,851 -0.05(-1.00%)
Apr 13, 2005 4.948 4.973 4.913 4.928 10,247,373 -0.02(-0.42%)
Apr 12, 2005 4.919 4.961 4.880 4.948 11,988,316 +0.02(+0.33%)
Apr 11, 2005 4.985 5.006 4.917 4.932 7,238,658 -0.06(-1.12%)
Apr 08, 2005 5.016 5.031 4.965 4.988 6,246,742 -0.03(-0.58%)
Apr 07, 2005 5.002 5.016 4.928 5.016 12,396,524 +0.02(+0.33%)
Apr 06, 2005 5.064 5.064 4.983 5.000 8,706,655 -0.06(-1.26%)
Apr 05, 2005 5.000 5.097 5.000 5.064 9,635,061 +0.06(+1.28%)
Apr 04, 2005 5.002 5.035 4.922 5.000 8,552,486 +0.00(+0.08%)
Apr 01, 2005 5.111 5.115 4.955 4.996 16,872,750 -0.08(-1.66%)
Mar 31, 2005 5.074 5.109 5.033 5.080 11,199,534 +0.01(+0.20%)
Mar 30, 2005 5.060 5.095 5.041 5.070 10,179,015 +0.01(+0.20%)
Mar 29, 2005 5.074 5.130 5.056 5.060 9,607,427 -0.02(-0.37%)
Mar 28, 2005 4.988 5.103 4.988 5.078 5,897,196 +0.09(+1.86%)
Mar 24, 2005 4.988 5.027 4.965 4.985 7,612,445 -0.00(-0.04%)
Mar 23, 2005 4.992 5.031 4.967 4.988 11,211,654 -0.02(-0.49%)
Mar 22, 2005 5.027 5.105 5.010 5.012 9,059,595 -0.03(-0.57%)
Mar 21, 2005 5.058 5.074 5.008 5.041 7,274,049 -0.02(-0.33%)
Mar 18, 2005 5.054 5.093 5.012 5.058 12,963,748 +0.01(+0.12%)
Mar 17, 2005 5.074 5.111 5.023 5.051 6,910,928 +0.00(+0.00%)
Mar 16, 2005 5.095 5.128 5.033 5.051 8,791,496 -0.06(-1.13%)
Mar 15, 2005 5.111 5.136 5.082 5.109 8,474,917 +0.03(+0.61%)
Mar 14, 2005 5.132 5.155 5.051 5.078 10,810,234 -0.04(-0.81%)
Mar 11, 2005 5.095 5.132 5.066 5.120 15,568,618 +0.05(+0.89%)
Mar 10, 2005 5.074 5.113 5.064 5.074 6,916,746 +0.01(+0.16%)
Mar 09, 2005 5.012 5.095 5.010 5.066 13,195,971 +0.05(+0.90%)
Mar 08, 2005 5.115 5.117 5.012 5.021 12,305,380 -0.09(-1.85%)
Mar 07, 2005 5.132 5.167 5.087 5.115 7,303,137 +0.01(+0.20%)
Mar 04, 2005 5.093 5.161 5.074 5.105 9,863,890 +0.02(+0.32%)
Mar 03, 2005 5.078 5.159 5.041 5.089 15,239,434 +0.05(+1.02%)
Mar 02, 2005 5.014 5.076 4.994 5.037 12,105,154 -0.02(-0.37%)
Mar 01, 2005 5.064 5.093 5.033 5.056 8,552,971 +0.02(+0.37%)
Feb 28, 2005 4.981 5.058 4.938 5.037 10,297,308 +0.05(+0.91%)
Feb 25, 2005 4.955 5.041 4.917 4.992 11,545,202 +0.02(+0.41%)
Feb 24, 2005 5.012 5.027 4.926 4.971 14,686,753 -0.07(-1.31%)
Feb 23, 2005 5.103 5.151 5.014 5.037 10,635,703 -0.07(-1.29%)
Feb 22, 2005 5.219 5.245 5.084 5.103 8,826,402 -0.12(-2.21%)
Feb 18, 2005 5.219 5.243 5.188 5.219 5,350,818 +0.00(+0.08%)
Feb 17, 2005 5.208 5.256 5.177 5.214 6,323,342 +0.01(+0.12%)
Feb 16, 2005 5.208 5.225 5.171 5.208 7,970,232 -0.02(-0.39%)
Feb 15, 2005 5.219 5.270 5.194 5.229 7,679,833 +0.01(+0.24%)
Feb 14, 2005 5.219 5.250 5.206 5.217 4,663,846 -0.01(-0.24%)
Feb 11, 2005 5.198 5.270 5.194 5.229 4,760,808 +0.03(+0.56%)
Feb 10, 2005 5.217 5.229 5.188 5.200 8,043,438 +0.02(+0.32%)
Feb 09, 2005 5.241 5.258 5.179 5.184 7,853,879 -0.07(-1.41%)
Feb 08, 2005 5.309 5.334 5.258 5.258 5,282,460 -0.08(-1.55%)
Feb 07, 2005 5.330 5.353 5.316 5.340 5,592,252 +0.01(+0.15%)
Feb 04, 2005 5.305 5.355 5.299 5.332 5,482,686 +0.01(+0.19%)
Feb 03, 2005 5.349 5.349 5.274 5.322 8,271,298 +0.01(+0.27%)
Feb 02, 2005 5.260 5.330 5.258 5.307 9,059,110 +0.07(+1.30%)
Feb 01, 2005 5.179 5.254 5.173 5.239 5,665,458 +0.07(+1.44%)
Jan 31, 2005 5.157 5.186 5.130 5.165 7,233,810 +0.04(+0.81%)
Jan 28, 2005 5.175 5.184 5.101 5.124 6,321,887 -0.04(-0.68%)
Jan 27, 2005 5.105 5.202 5.097 5.159 9,532,767 +0.02(+0.44%)
Jan 26, 2005 5.120 5.148 5.113 5.136 8,087,556 +0.02(+0.36%)
Jan 25, 2005 5.091 5.179 5.091 5.117 5,392,027 +0.03(+0.53%)
Jan 24, 2005 5.155 5.188 5.078 5.091 8,151,550 -0.06(-1.16%)
Jan 21, 2005 5.167 5.206 5.148 5.151 5,433,720 -0.03(-0.52%)
Jan 20, 2005 5.163 5.225 5.157 5.177 7,042,311 -0.01(-0.20%)
Jan 19, 2005 5.214 5.254 5.186 5.188 5,972,826 -0.06(-1.10%)
Jan 18, 2005 5.120 5.252 5.115 5.245 12,055,219 +0.09(+1.84%)
Jan 14, 2005 5.105 5.157 5.095 5.151 5,273,249 +0.04(+0.69%)
Jan 13, 2005 5.115 5.140 5.084 5.115 9,323,330 -0.01(-0.24%)
Jan 12, 2005 5.074 5.132 5.054 5.128 9,133,285 +0.04(+0.85%)
Jan 11, 2005 5.078 5.117 5.039 5.084 7,048,614 -0.04(-0.69%)
Jan 10, 2005 5.023 5.153 5.023 5.120 8,709,079 +0.06(+1.10%)
Jan 07, 2005 5.099 5.099 5.023 5.064 8,204,879 -0.02(-0.49%)
Jan 06, 2005 5.138 5.144 5.066 5.089 12,062,007 +0.00(+0.04%)
Jan 05, 2005 5.105 5.148 5.074 5.087 9,402,353 -0.02(-0.40%)
Jan 04, 2005 5.146 5.159 5.089 5.107 13,806,343 -0.02(-0.36%)
Jan 03, 2005 5.188 5.247 5.103 5.126 12,239,931 -0.06(-1.11%)
Dec 31, 2004 5.198 5.229 5.184 5.184 3,886,215 -0.01(-0.28%)
Dec 30, 2004 5.192 5.208 5.169 5.198 3,811,070 +0.01(+0.12%)
Dec 29, 2004 5.128 5.196 5.128 5.192 5,819,627 +0.06(+1.25%)
Dec 28, 2004 5.113 5.132 5.074 5.128 8,356,624 +0.02(+0.32%)
Dec 27, 2004 5.134 5.188 5.111 5.111 8,548,123 -0.02(-0.44%)
Dec 23, 2004 5.124 5.171 5.107 5.134 6,831,420 +0.01(+0.20%)
Dec 22, 2004 5.021 5.151 5.014 5.124 13,943,544 +0.07(+1.30%)
Dec 21, 2004 5.060 5.115 5.047 5.058 12,474,093 +0.00(+0.00%)
Dec 20, 2004 5.039 5.091 5.023 5.058 6,274,861 +0.02(+0.37%)
Dec 17, 2004 4.992 5.097 4.992 5.039 14,138,921 -0.05(-0.93%)
Dec 16, 2004 5.136 5.157 5.070 5.087 8,828,826 -0.05(-0.92%)
Dec 15, 2004 5.155 5.188 5.105 5.134 13,784,527 -0.03(-0.64%)
Dec 14, 2004 5.091 5.169 5.091 5.167 8,052,650 +0.08(+1.50%)
Dec 13, 2004 5.159 5.161 5.078 5.091 10,189,681 -0.07(-1.32%)
Dec 10, 2004 5.146 5.181 5.138 5.159 8,373,107 +0.01(+0.12%)
Dec 09, 2004 5.124 5.163 5.093 5.153 8,414,801 +0.03(+0.56%)
Dec 08, 2004 5.049 5.155 5.047 5.124 8,213,121 +0.07(+1.47%)
Dec 07, 2004 5.043 5.091 5.033 5.049 12,199,692 -0.01(-0.12%)
Dec 06, 2004 5.010 5.089 5.006 5.056 16,773,849 +0.05(+0.91%)
Dec 03, 2004 4.944 5.033 4.915 5.010 14,022,083 +0.03(+0.62%)
Dec 02, 2004 4.932 5.025 4.866 4.979 14,819,106 -0.01(-0.17%)
Dec 01, 2004 4.856 5.021 4.856 4.988 13,577,514 +0.13(+2.72%)
Nov 30, 2004 4.990 4.990 4.818 4.856 18,759,620 -0.13(-2.69%)
Nov 29, 2004 5.074 5.095 4.985 4.990 9,213,279 -0.08(-1.67%)
Nov 26, 2004 5.039 5.082 5.037 5.074 3,166,276 +0.05(+0.94%)
Nov 24, 2004 5.047 5.064 4.992 5.027 6,637,982 +0.00(+0.00%)
Nov 23, 2004 4.988 5.043 4.981 5.027 14,874,859 +0.06(+1.29%)
Nov 22, 2004 4.899 4.990 4.878 4.963 10,516,926 +0.08(+1.65%)
Nov 19, 2004 4.950 4.961 4.853 4.882 8,133,128 -0.06(-1.17%)
Nov 18, 2004 4.981 4.990 4.930 4.940 16,766,577 -0.05(-1.03%)
Nov 17, 2004 5.109 5.132 4.969 4.992 17,851,576 -0.07(-1.31%)
Nov 16, 2004 5.208 5.210 5.035 5.058 14,075,411 -0.15(-2.97%)
Nov 15, 2004 5.148 5.260 5.148 5.212 18,165,730 +0.06(+1.24%)
Nov 12, 2004 5.120 5.171 5.117 5.148 11,259,650 +0.03(+0.60%)
Nov 11, 2004 5.151 5.157 5.095 5.117 9,931,763 -0.03(-0.60%)
Nov 10, 2004 5.153 5.192 5.138 5.148 12,811,519 +0.02(+0.40%)
Nov 09, 2004 5.202 5.219 5.111 5.128 8,472,008 -0.09(-1.66%)
Nov 08, 2004 5.190 5.241 5.157 5.214 9,261,275 +0.01(+0.28%)
Nov 05, 2004 5.157 5.254 5.148 5.200 12,593,355 +0.04(+0.84%)
Nov 04, 2004 5.023 5.181 4.992 5.157 13,331,232 +0.16(+3.18%)
Nov 03, 2004 4.990 5.016 4.909 4.998 9,777,110 +0.07(+1.42%)
Nov 02, 2004 4.878 4.967 4.876 4.928 8,433,224 +0.04(+0.80%)
Nov 01, 2004 4.934 4.946 4.837 4.889 10,059,752 -0.06(-1.17%)
Oct 29, 2004 4.909 4.961 4.891 4.946 9,446,471 +0.04(+0.84%)
Oct 28, 2004 4.880 4.942 4.866 4.905 7,349,679 +0.01(+0.25%)
Oct 27, 2004 4.827 4.905 4.790 4.893 11,424,970 +0.06(+1.32%)
Oct 26, 2004 4.777 4.839 4.757 4.829 8,420,619 +0.05(+1.08%)
Oct 25, 2004 4.796 4.808 4.728 4.777 10,716,666 -0.02(-0.34%)
Oct 22, 2004 4.754 4.901 4.754 4.794 18,425,102 +0.06(+1.26%)
Oct 21, 2004 4.651 4.781 4.637 4.734 8,557,819 +0.07(+1.41%)
Oct 20, 2004 4.610 4.693 4.600 4.668 6,234,137 +0.04(+0.76%)
Oct 19, 2004 4.651 4.682 4.631 4.633 9,929,339 -0.00(-0.04%)
Oct 18, 2004 4.569 4.635 4.528 4.635 8,472,978 +0.07(+1.49%)
Oct 15, 2004 4.563 4.610 4.538 4.567 5,594,676 +0.02(+0.54%)
Oct 14, 2004 4.569 4.573 4.532 4.542 6,948,258 -0.05(-0.99%)
Oct 13, 2004 4.569 4.614 4.544 4.587 8,638,297 +0.05(+1.09%)
Oct 12, 2004 4.559 4.567 4.505 4.538 8,562,667 -0.06(-1.26%)
Oct 11, 2004 4.641 4.641 4.567 4.596 6,991,406 -0.02(-0.49%)
Oct 08, 2004 4.571 4.647 4.550 4.618 14,237,822 +0.05(+1.04%)
Oct 07, 2004 4.600 4.712 4.569 4.571 11,745,427 +0.01(+0.32%)
Oct 06, 2004 4.542 4.592 4.523 4.556 8,333,353 +0.01(+0.32%)
Oct 05, 2004 4.641 4.641 4.538 4.542 12,344,649 -0.10(-2.22%)
Oct 04, 2004 4.618 4.724 4.606 4.645 9,525,495 +0.02(+0.40%)
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.