Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

TJX Companies (NY: TJX )

98.92 +0.44 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 5.008 5.033 4.952 4.977 11,449,837 -0.03(-0.58%)
Apr 27, 2006 4.981 5.031 4.928 5.006 17,947,306 +0.02(+0.46%)
Apr 26, 2006 5.023 5.072 4.977 4.983 11,944,347 -0.03(-0.58%)
Apr 25, 2006 5.006 5.062 4.985 5.012 5,949,144 +0.01(+0.12%)
Apr 24, 2006 5.037 5.064 4.969 5.006 6,849,928 -0.05(-0.98%)
Apr 21, 2006 5.111 5.111 5.037 5.056 10,702,740 -0.01(-0.20%)
Apr 20, 2006 5.031 5.105 5.018 5.066 4,440,890 +0.02(+0.45%)
Apr 19, 2006 5.025 5.056 4.994 5.043 6,400,991 +0.01(+0.12%)
Apr 18, 2006 4.952 5.051 4.952 5.037 6,275,424 +0.09(+1.79%)
Apr 17, 2006 4.985 5.008 4.940 4.948 9,396,168 -0.05(-0.99%)
Apr 13, 2006 4.994 5.023 4.981 4.998 6,544,495 +0.00(+0.08%)
Apr 12, 2006 5.002 5.031 4.977 4.994 8,682,038 -0.00(-0.04%)
Apr 11, 2006 5.033 5.035 4.987 4.996 13,323,156 -0.04(-0.78%)
Apr 10, 2006 5.041 5.053 5.008 5.035 15,787,462 -0.01(-0.25%)
Apr 07, 2006 5.072 5.099 5.008 5.047 11,921,076 -0.02(-0.45%)
Apr 06, 2006 5.029 5.082 5.012 5.070 17,833,374 +0.04(+0.82%)
Apr 05, 2006 5.043 5.066 5.016 5.029 12,646,356 -0.02(-0.41%)
Apr 04, 2006 5.033 5.109 5.012 5.049 31,956,958 +0.02(+0.37%)
Apr 03, 2006 5.117 5.142 4.973 5.031 26,381,604 -0.09(-1.73%)
Mar 31, 2006 5.177 5.221 5.113 5.120 19,061,892 -0.06(-1.08%)
Mar 30, 2006 5.202 5.243 5.167 5.175 12,466,976 -0.05(-0.87%)
Mar 29, 2006 5.157 5.221 5.128 5.221 12,961,000 +0.08(+1.61%)
Mar 28, 2006 5.198 5.198 5.134 5.138 14,570,096 -0.06(-1.19%)
Mar 27, 2006 5.196 5.280 5.179 5.200 14,171,095 -0.02(-0.32%)
Mar 24, 2006 5.328 5.334 5.192 5.216 17,477,036 -0.13(-2.43%)
Mar 23, 2006 5.359 5.421 5.340 5.346 18,103,900 +0.01(+0.19%)
Mar 22, 2006 5.332 5.363 5.258 5.336 13,291,158 -0.01(-0.23%)
Mar 21, 2006 5.299 5.363 5.260 5.348 14,579,307 +0.05(+1.01%)
Mar 20, 2006 5.266 5.305 5.262 5.295 10,213,563 +0.03(+0.55%)
Mar 17, 2006 5.249 5.291 5.239 5.266 17,198,754 +0.03(+0.59%)
Mar 16, 2006 5.229 5.245 5.214 5.235 8,902,628 +0.00(+0.08%)
Mar 15, 2006 5.229 5.245 5.210 5.231 12,022,887 +0.01(+0.28%)
Mar 14, 2006 5.161 5.223 5.148 5.216 6,700,120 +0.05(+0.92%)
Mar 13, 2006 5.161 5.196 5.157 5.169 5,631,107 +0.00(+0.00%)
Mar 10, 2006 5.126 5.179 5.115 5.169 10,191,746 +0.04(+0.80%)
Mar 09, 2006 5.111 5.146 5.070 5.128 15,426,761 +0.02(+0.32%)
Mar 08, 2006 4.971 5.128 4.971 5.111 21,306,092 +0.11(+2.27%)
Mar 07, 2006 4.961 4.998 4.932 4.998 11,639,884 +0.05(+0.92%)
Mar 06, 2006 4.992 5.000 4.921 4.952 3,990,498 -0.04(-0.83%)
Mar 03, 2006 4.985 5.066 4.963 4.994 9,601,729 -0.01(-0.25%)
Mar 02, 2006 5.012 5.062 4.975 5.006 11,263,184 -0.05(-0.98%)
Mar 01, 2006 5.053 5.086 5.012 5.056 7,661,020 +0.00(+0.08%)
Feb 28, 2006 5.095 5.120 5.029 5.051 9,758,808 -0.04(-0.85%)
Feb 27, 2006 4.992 5.113 4.992 5.095 9,035,467 +0.12(+2.32%)
Feb 24, 2006 5.020 5.020 4.911 4.979 12,863,068 -0.04(-0.78%)
Feb 23, 2006 5.045 5.105 5.012 5.018 10,529,661 -0.02(-0.49%)
Feb 22, 2006 4.950 5.107 4.940 5.043 18,703,130 -0.01(-0.24%)
Feb 21, 2006 5.053 5.134 5.047 5.056 15,515,967 +0.01(+0.25%)
Feb 17, 2006 5.159 5.159 5.035 5.043 8,847,844 -0.11(-2.20%)
Feb 16, 2006 5.163 5.165 5.136 5.157 16,559,770 +0.02(+0.40%)
Feb 15, 2006 5.076 5.138 5.056 5.136 18,180,016 +0.06(+1.18%)
Feb 14, 2006 5.047 5.082 5.029 5.076 12,500,912 +0.03(+0.57%)
Feb 13, 2006 5.025 5.060 5.020 5.047 12,645,872 +0.01(+0.12%)
Feb 10, 2006 5.043 5.089 5.008 5.041 14,052,800 -0.01(-0.29%)
Feb 09, 2006 5.101 5.128 5.045 5.056 12,801,497 -0.06(-1.25%)
Feb 08, 2006 5.155 5.155 5.064 5.120 20,312,710 +0.01(+0.12%)
Feb 07, 2006 5.167 5.239 5.080 5.113 10,002,184 -0.08(-1.47%)
Feb 06, 2006 5.101 5.204 5.101 5.190 8,236,494 +0.09(+1.74%)
Feb 03, 2006 5.260 5.278 5.093 5.101 15,767,100 -0.20(-3.85%)
Feb 02, 2006 5.245 5.320 5.208 5.305 15,464,092 +0.09(+1.70%)
Feb 01, 2006 5.256 5.258 5.157 5.216 12,716,170 -0.05(-0.94%)
Jan 31, 2006 5.204 5.287 5.173 5.266 18,022,936 +0.14(+2.74%)
Jan 30, 2006 5.146 5.175 5.124 5.126 10,881,151 -0.01(-0.16%)
Jan 27, 2006 5.076 5.152 5.062 5.134 21,426,812 +0.06(+1.18%)
Jan 26, 2006 5.072 5.146 5.045 5.074 10,833,155 +0.00(+0.08%)
Jan 25, 2006 5.023 5.084 5.000 5.070 8,707,733 +0.07(+1.44%)
Jan 24, 2006 4.981 5.047 4.950 4.998 14,313,145 +0.06(+1.13%)
Jan 23, 2006 4.847 5.033 4.847 4.942 8,203,527 -0.05(-0.91%)
Jan 20, 2006 5.105 5.115 4.975 4.987 10,780,310 -0.09(-1.75%)
Jan 19, 2006 5.084 5.101 5.045 5.076 7,502,486 +0.01(+0.12%)
Jan 18, 2006 5.049 5.152 5.032 5.070 10,289,679 -0.01(-0.16%)
Jan 17, 2006 5.099 5.117 5.051 5.078 8,410,057 -0.06(-1.12%)
Jan 13, 2006 5.152 5.175 5.097 5.136 9,966,308 -0.01(-0.16%)
Jan 12, 2006 5.177 5.212 5.117 5.144 13,153,471 -0.05(-0.95%)
Jan 11, 2006 5.157 5.256 5.148 5.194 16,383,298 +0.04(+0.72%)
Jan 10, 2006 5.142 5.157 5.126 5.157 16,041,504 +0.01(+0.28%)
Jan 09, 2006 5.076 5.157 5.033 5.142 17,523,578 +0.08(+1.67%)
Jan 06, 2006 5.043 5.064 4.996 5.058 23,589,078 +0.07(+1.32%)
Jan 05, 2006 5.043 5.091 4.952 4.992 28,343,158 -0.02(-0.49%)
Jan 04, 2006 4.775 5.041 4.769 5.016 39,795,904 +0.24(+5.05%)
Jan 03, 2006 4.785 4.792 4.655 4.775 14,201,153 -0.02(-0.34%)
Dec 30, 2005 4.740 4.818 4.740 4.792 7,260,565 +0.01(+0.30%)
Dec 29, 2005 4.746 4.808 4.736 4.777 4,781,229 +0.04(+0.83%)
Dec 28, 2005 4.703 4.777 4.699 4.738 7,272,685 +0.05(+0.97%)
Dec 27, 2005 4.719 4.773 4.682 4.693 7,788,042 -0.02(-0.39%)
Dec 23, 2005 4.703 4.746 4.703 4.711 8,515,262 +0.02(+0.40%)
Dec 22, 2005 4.719 4.719 4.666 4.693 8,700,945 +0.01(+0.22%)
Dec 21, 2005 4.713 4.734 4.664 4.682 12,517,881 +0.01(+0.18%)
Dec 20, 2005 4.705 4.715 4.653 4.674 13,140,381 -0.04(-0.83%)
Dec 19, 2005 4.732 4.771 4.701 4.713 9,579,427 -0.05(-1.04%)
Dec 16, 2005 4.888 4.888 4.752 4.763 12,969,242 -0.08(-1.66%)
Dec 15, 2005 4.843 4.847 4.777 4.843 11,623,400 +0.00(+0.04%)
Dec 14, 2005 4.789 4.876 4.777 4.841 11,763,996 +0.05(+1.08%)
Dec 13, 2005 4.723 4.802 4.684 4.789 7,302,259 +0.07(+1.40%)
Dec 12, 2005 4.740 4.782 4.715 4.723 5,083,753 -0.00(-0.04%)
Dec 09, 2005 4.668 4.765 4.662 4.726 13,298,915 +0.06(+1.19%)
Dec 08, 2005 4.600 4.670 4.598 4.670 12,285,171 +0.07(+1.43%)
Dec 07, 2005 4.624 4.647 4.542 4.604 7,797,738 -0.02(-0.49%)
Dec 06, 2005 4.604 4.672 4.600 4.627 8,699,491 +0.03(+0.67%)
Dec 05, 2005 4.488 4.621 4.429 4.596 7,449,157 -0.03(-0.62%)
Dec 02, 2005 4.606 4.672 4.602 4.624 8,433,813 +0.00(+0.04%)
Dec 01, 2005 4.622 4.657 4.550 4.622 9,676,875 +0.00(+0.00%)
Nov 30, 2005 4.686 4.703 4.594 4.622 19,257,272 -0.07(-1.45%)
Nov 29, 2005 4.728 4.740 4.684 4.690 8,670,887 +0.01(+0.22%)
Nov 28, 2005 4.723 4.723 4.643 4.680 14,291,813 -0.04(-0.92%)
Nov 25, 2005 4.713 4.730 4.614 4.723 4,711,901 +0.04(+0.79%)
Nov 23, 2005 4.693 4.707 4.662 4.686 7,050,156 -0.01(-0.13%)
Nov 22, 2005 4.670 4.697 4.641 4.693 8,324,245 +0.01(+0.26%)
Nov 21, 2005 4.622 4.697 4.600 4.680 10,188,838 +0.05(+0.98%)
Nov 18, 2005 4.635 4.643 4.579 4.635 12,025,795 +0.05(+1.12%)
Nov 17, 2005 4.573 4.606 4.540 4.583 14,044,073 +0.04(+0.86%)
Nov 16, 2005 4.517 4.567 4.499 4.544 11,460,503 +0.03(+0.59%)
Nov 15, 2005 4.565 4.631 4.495 4.517 20,284,106 -0.05(-1.04%)
Nov 14, 2005 4.579 4.589 4.523 4.565 20,538,148 -0.01(-0.32%)
Nov 11, 2005 4.600 4.723 4.534 4.579 11,325,725 -0.02(-0.49%)
Nov 10, 2005 4.558 4.616 4.528 4.602 14,981,218 +0.06(+1.36%)
Nov 09, 2005 4.563 4.579 4.503 4.540 11,760,118 -0.02(-0.45%)
Nov 08, 2005 4.548 4.569 4.488 4.561 11,982,647 -0.01(-0.27%)
Nov 07, 2005 4.585 4.631 4.548 4.573 44,437,992 -0.01(-0.27%)
Nov 04, 2005 4.532 4.602 4.505 4.585 18,511,628 +0.05(+1.18%)
Nov 03, 2005 4.466 4.563 4.441 4.532 30,207,266 -0.03(-0.68%)
Nov 02, 2005 4.445 4.577 4.435 4.563 23,410,668 +0.12(+2.79%)
Nov 01, 2005 4.429 4.449 4.371 4.439 12,176,572 -0.00(-0.05%)
Oct 31, 2005 4.367 4.470 4.367 4.441 11,701,940 +0.12(+2.87%)
Oct 28, 2005 4.228 4.323 4.220 4.317 11,283,546 +0.11(+2.70%)
Oct 27, 2005 4.294 4.294 4.191 4.204 10,351,250 -0.08(-1.93%)
Oct 26, 2005 4.249 4.398 4.226 4.286 14,613,729 +0.04(+0.82%)
Oct 25, 2005 4.286 4.301 4.237 4.251 12,898,459 -0.03(-0.67%)
Oct 24, 2005 4.268 4.358 4.266 4.280 15,034,062 +0.01(+0.24%)
Oct 21, 2005 4.342 4.344 4.257 4.270 17,160,938 -0.04(-0.91%)
Oct 20, 2005 4.332 4.412 4.294 4.309 17,425,646 -0.02(-0.52%)
Oct 19, 2005 4.272 4.332 4.228 4.332 15,970,722 +0.04(+1.01%)
Oct 18, 2005 4.278 4.311 4.251 4.288 16,378,450 -0.02(-0.53%)
Oct 17, 2005 4.311 4.321 4.270 4.311 15,002,065 -0.02(-0.48%)
Oct 14, 2005 4.299 4.346 4.278 4.332 14,118,250 +0.03(+0.77%)
Oct 13, 2005 4.311 4.352 4.243 4.299 19,338,720 -0.01(-0.24%)
Oct 12, 2005 4.383 4.431 4.301 4.309 28,753,796 -0.15(-3.42%)
Oct 11, 2005 4.515 4.594 4.457 4.462 30,957,758 +0.01(+0.14%)
Oct 10, 2005 4.497 4.558 4.455 4.455 27,295,476 +0.08(+1.84%)
Oct 07, 2005 4.404 4.457 4.354 4.375 18,895,600 -0.04(-0.89%)
Oct 06, 2005 4.175 4.437 4.189 4.414 43,312,740 +0.20(+4.85%)
Oct 05, 2005 4.222 4.259 4.210 4.210 16,455,050 -0.02(-0.44%)
Oct 04, 2005 4.216 4.286 4.216 4.228 9,230,846 +0.00(+0.10%)
Oct 03, 2005 4.245 4.276 4.216 4.224 8,674,765 +0.00(+0.00%)
Sep 30, 2005 4.197 4.237 4.164 4.224 11,849,808 +0.05(+1.09%)
Sep 29, 2005 4.150 4.204 4.115 4.179 11,636,490 -0.01(-0.15%)
Sep 28, 2005 4.216 4.284 4.146 4.185 9,051,950 -0.03(-0.69%)
Sep 27, 2005 4.259 4.261 4.191 4.214 9,063,586 -0.02(-0.54%)
Sep 26, 2005 4.243 4.315 4.193 4.237 13,035,662 -0.00(-0.10%)
Sep 23, 2005 4.241 4.311 4.237 4.241 22,474,008 -0.06(-1.30%)
Sep 22, 2005 4.189 4.321 4.146 4.296 18,993,534 +0.11(+2.56%)
Sep 21, 2005 4.284 4.284 4.173 4.189 16,084,168 -0.07(-1.60%)
Sep 20, 2005 4.301 4.362 4.226 4.257 19,761,962 -0.06(-1.29%)
Sep 19, 2005 4.332 4.400 4.296 4.313 15,107,269 -0.04(-0.90%)
Sep 16, 2005 4.429 4.429 4.350 4.352 16,332,877 -0.08(-1.72%)
Sep 15, 2005 4.511 4.511 4.420 4.429 10,817,641 -0.08(-1.83%)
Sep 14, 2005 4.330 4.579 4.330 4.511 36,564,140 +0.12(+2.68%)
Sep 13, 2005 4.412 4.424 4.385 4.393 13,354,669 -0.02(-0.42%)
Sep 12, 2005 4.404 4.426 4.393 4.412 15,409,308 -0.00(-0.05%)
Sep 09, 2005 4.383 4.435 4.369 4.414 16,817,206 +0.04(+0.99%)
Sep 08, 2005 4.431 4.433 4.362 4.371 18,894,632 -0.05(-1.12%)
Sep 07, 2005 4.350 4.420 4.317 4.420 24,888,378 +0.08(+1.85%)
Sep 06, 2005 4.241 4.352 4.210 4.340 19,169,036 +0.14(+3.34%)
Sep 02, 2005 4.241 4.288 4.167 4.200 9,476,162 -0.06(-1.31%)
Sep 01, 2005 4.315 4.944 4.245 4.255 12,982,817 -0.06(-1.34%)
Aug 31, 2005 4.307 4.325 4.230 4.313 15,511,119 +0.01(+0.14%)
Aug 30, 2005 4.342 4.344 4.266 4.307 13,198,559 -0.05(-1.04%)
Aug 29, 2005 4.362 4.383 4.307 4.352 10,034,667 -0.01(-0.24%)
Aug 26, 2005 4.369 4.379 4.332 4.362 10,890,847 -0.01(-0.14%)
Aug 25, 2005 4.387 4.443 4.352 4.369 13,376,485 -0.01(-0.24%)
Aug 24, 2005 4.412 4.424 4.371 4.379 12,692,414 -0.05(-1.16%)
Aug 23, 2005 4.435 4.466 4.404 4.431 15,397,672 -0.00(-0.05%)
Aug 22, 2005 4.563 4.563 4.408 4.433 8,787,242 -0.00(-0.09%)
Aug 19, 2005 4.488 4.490 4.414 4.437 13,294,067 -0.05(-1.15%)
Aug 18, 2005 4.540 4.540 4.476 4.488 14,124,552 -0.05(-1.14%)
Aug 17, 2005 4.534 4.589 4.507 4.540 23,347,642 -0.02(-0.36%)
Aug 16, 2005 4.591 4.616 4.538 4.556 22,326,140 -0.14(-2.94%)
Aug 15, 2005 4.690 4.713 4.624 4.695 8,469,205 +0.00(+0.09%)
Aug 12, 2005 4.728 4.754 4.664 4.690 14,013,045 -0.04(-0.79%)
Aug 11, 2005 4.728 4.742 4.690 4.728 7,359,467 +0.00(+0.00%)
Aug 10, 2005 4.734 4.804 4.715 4.728 10,838,487 +0.02(+0.53%)
Aug 09, 2005 4.662 4.713 4.657 4.703 10,005,578 +0.05(+1.06%)
Aug 08, 2005 4.666 4.719 4.651 4.653 7,992,633 -0.01(-0.27%)
Aug 05, 2005 4.662 4.697 4.637 4.666 10,030,788 -0.02(-0.35%)
Aug 04, 2005 4.713 4.746 4.589 4.682 19,295,086 -0.03(-0.61%)
Aug 03, 2005 4.740 4.740 4.699 4.711 16,966,044 -0.03(-0.57%)
Aug 02, 2005 4.808 4.814 4.732 4.738 14,168,670 -0.08(-1.59%)
Aug 01, 2005 4.868 4.868 4.756 4.814 14,833,350 -0.04(-0.72%)
Jul 29, 2005 4.905 4.917 4.847 4.849 6,737,936 -0.06(-1.30%)
Jul 28, 2005 4.917 4.917 4.870 4.913 13,470,054 -0.00(-0.08%)
Jul 27, 2005 4.888 4.917 4.864 4.917 9,666,209 +0.05(+1.10%)
Jul 26, 2005 4.940 4.950 4.851 4.864 10,225,683 -0.09(-1.83%)
Jul 25, 2005 4.992 5.018 4.928 4.954 10,023,516 -0.04(-0.74%)
Jul 22, 2005 4.930 5.008 4.930 4.992 9,187,213 +0.06(+1.13%)
Jul 21, 2005 4.967 4.969 4.917 4.936 10,329,918 -0.04(-0.75%)
Jul 20, 2005 4.973 4.981 4.901 4.973 6,066,469 +0.00(+0.00%)
Jul 19, 2005 4.899 4.977 4.870 4.973 10,613,049 +0.09(+1.77%)
Jul 18, 2005 4.858 4.901 4.839 4.886 14,338,355 +0.03(+0.64%)
Jul 15, 2005 4.787 4.876 4.777 4.855 14,827,047 +0.07(+1.47%)
Jul 14, 2005 4.864 4.884 4.775 4.785 16,698,427 -0.06(-1.32%)
Jul 13, 2005 4.868 4.915 4.810 4.849 14,534,220 -0.04(-0.76%)
Jul 12, 2005 4.858 4.899 4.835 4.886 15,786,493 -0.00(-0.08%)
Jul 11, 2005 4.940 4.959 4.868 4.891 14,909,465 -0.05(-1.00%)
Jul 08, 2005 4.954 4.957 4.860 4.940 25,437,188 -0.04(-0.70%)
Jul 07, 2005 5.045 5.045 4.940 4.975 16,401,236 -0.10(-1.95%)
Jul 06, 2005 5.155 5.177 5.070 5.074 19,355,688 -0.08(-1.64%)
Jul 05, 2005 5.033 5.171 5.033 5.159 12,589,149 +0.11(+2.21%)
Jul 01, 2005 5.074 5.074 4.990 5.047 6,936,709 +0.02(+0.49%)
Jun 30, 2005 5.025 5.074 5.012 5.023 10,365,794 -0.02(-0.45%)
Jun 29, 2005 5.031 5.051 4.987 5.045 9,838,318 +0.01(+0.29%)
Jun 28, 2005 4.932 5.031 4.930 5.031 5,854,606 +0.12(+2.39%)
Jun 27, 2005 4.909 4.930 4.895 4.913 6,475,167 +0.00(+0.00%)
Jun 24, 2005 4.950 4.961 4.874 4.913 11,458,079 -0.04(-0.75%)
Jun 23, 2005 5.043 5.091 4.950 4.950 9,399,561 -0.11(-2.24%)
Jun 22, 2005 5.014 5.086 5.004 5.064 10,233,440 +0.05(+0.99%)
Jun 21, 2005 4.996 5.049 4.967 5.014 7,004,098 +0.01(+0.16%)
Jun 20, 2005 5.000 5.029 4.965 5.006 7,111,727 -0.06(-1.10%)
Jun 17, 2005 5.002 5.064 5.002 5.062 17,658,358 +0.06(+1.24%)
Jun 16, 2005 4.932 5.002 4.895 5.000 15,778,736 +0.05(+1.00%)
Jun 15, 2005 4.985 4.987 4.847 4.950 12,404,919 +0.01(+0.13%)
Jun 14, 2005 4.777 4.950 4.777 4.944 12,006,403 +0.15(+3.05%)
Jun 13, 2005 4.806 4.833 4.775 4.798 7,507,819 -0.01(-0.26%)
Jun 10, 2005 4.785 4.831 4.767 4.810 13,640,709 +0.05(+1.04%)
Jun 09, 2005 4.686 4.775 4.666 4.761 7,810,828 +0.07(+1.58%)
Jun 08, 2005 4.775 4.775 4.684 4.686 6,187,673 -0.07(-1.56%)
Jun 07, 2005 4.734 4.792 4.713 4.761 11,416,385 +0.05(+1.01%)
Jun 06, 2005 4.682 4.717 4.682 4.713 6,841,201 +0.03(+0.66%)
Jun 03, 2005 4.723 4.759 4.653 4.682 13,124,867 -0.05(-1.09%)
Jun 02, 2005 4.693 4.744 4.688 4.734 14,041,165 +0.02(+0.39%)
Jun 01, 2005 4.719 4.769 4.674 4.715 13,471,024 -0.01(-0.31%)
May 31, 2005 4.779 4.796 4.723 4.730 14,288,419 -0.08(-1.71%)
May 27, 2005 4.785 4.845 4.785 4.812 5,491,481 +0.03(+0.56%)
May 26, 2005 4.810 4.812 4.765 4.785 10,594,626 +0.00(+0.00%)
May 25, 2005 4.744 4.806 4.738 4.785 13,712,461 +0.02(+0.39%)
May 24, 2005 4.781 4.794 4.754 4.767 9,136,308 -0.02(-0.52%)
May 23, 2005 4.818 4.862 4.792 4.792 10,766,735 -0.06(-1.19%)
May 20, 2005 4.924 4.928 4.847 4.849 7,122,393 -0.05(-0.93%)
May 19, 2005 4.899 4.924 4.876 4.895 6,073,742 -0.00(-0.08%)
May 18, 2005 4.864 4.909 4.812 4.899 12,098,517 +0.08(+1.67%)
May 17, 2005 4.777 4.847 4.744 4.818 16,457,959 +0.03(+0.69%)
May 16, 2005 4.682 4.798 4.664 4.785 10,771,098 +0.11(+2.34%)
May 13, 2005 4.750 4.761 4.633 4.676 9,102,371 -0.05(-1.00%)
May 12, 2005 4.664 4.785 4.643 4.723 15,756,434 +0.06(+1.33%)
May 11, 2005 4.649 4.682 4.600 4.662 10,098,177 +0.01(+0.27%)
May 10, 2005 4.686 4.686 4.637 4.649 10,870,970 -0.06(-1.36%)
May 09, 2005 4.701 4.736 4.672 4.713 8,291,278 +0.01(+0.31%)
May 06, 2005 4.761 4.779 4.699 4.699 10,757,039 -0.05(-0.96%)
May 05, 2005 4.773 4.847 4.728 4.744 11,365,480 -0.04(-0.78%)
May 04, 2005 4.730 4.794 4.723 4.781 11,330,088 +0.06(+1.27%)
May 03, 2005 4.678 4.736 4.668 4.721 11,440,141 +0.05(+1.10%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.