Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TJX Companies
(NY:
TJX
)
108.05
-0.21 (-0.19%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
8.906
8.931
8.767
8.798
20,295,462
-0.14(-1.57%)
Mar 30, 2010
8.978
9.037
8.910
8.939
12,609,113
-0.02(-0.18%)
Mar 29, 2010
8.982
9.013
8.871
8.955
12,229,380
-0.01(-0.12%)
Mar 26, 2010
9.034
9.059
8.904
8.966
18,002,668
-0.04(-0.44%)
Mar 25, 2010
9.003
9.088
8.951
9.005
16,107,918
+0.06(+0.67%)
Mar 24, 2010
8.966
9.036
8.893
8.945
13,887,732
-0.06(-0.69%)
Mar 23, 2010
9.051
9.082
8.933
9.007
16,063,272
-0.02(-0.21%)
Mar 22, 2010
8.862
9.075
8.862
9.026
13,488,125
+0.13(+1.49%)
Mar 19, 2010
8.964
8.982
8.869
8.893
17,460,928
-0.04(-0.42%)
Mar 18, 2010
8.966
8.982
8.852
8.931
17,846,544
+0.01(+0.14%)
Mar 17, 2010
8.976
8.976
8.900
8.918
14,157,606
-0.03(-0.30%)
Mar 16, 2010
8.877
8.947
8.862
8.945
18,846,762
+0.07(+0.84%)
Mar 15, 2010
8.827
8.877
8.821
8.871
23,234,520
+0.15(+1.76%)
Mar 12, 2010
8.684
8.763
8.653
8.717
22,257,396
+0.07(+0.86%)
Mar 11, 2010
8.643
8.684
8.614
8.643
19,300,032
-0.02(-0.24%)
Mar 10, 2010
8.622
8.684
8.575
8.664
13,757,270
+0.04(+0.50%)
Mar 09, 2010
8.604
8.678
8.569
8.620
13,516,857
+0.02(+0.29%)
Mar 08, 2010
8.602
8.620
8.546
8.595
13,454,127
+0.00(+0.02%)
Mar 05, 2010
8.544
8.593
8.484
8.593
18,810,604
+0.10(+1.19%)
Mar 04, 2010
8.517
8.573
8.382
8.492
36,884,076
-0.02(-0.29%)
Mar 03, 2010
8.533
8.573
8.475
8.517
22,896,198
+0.02(+0.20%)
Mar 02, 2010
8.629
8.629
8.467
8.500
26,442,786
-0.12(-1.42%)
Mar 01, 2010
8.616
8.649
8.498
8.622
25,768,452
+0.01(+0.10%)
Feb 26, 2010
8.608
8.709
8.604
8.614
30,394,376
-0.02(-0.26%)
Feb 25, 2010
8.252
8.670
8.227
8.637
51,552,876
+0.25(+3.04%)
Feb 24, 2010
8.142
8.391
8.041
8.382
33,900,808
+0.28(+3.39%)
Feb 23, 2010
8.148
8.173
8.064
8.107
22,011,266
-0.04(-0.48%)
Feb 22, 2010
8.128
8.167
8.064
8.146
19,620,516
+0.05(+0.56%)
Feb 19, 2010
8.070
8.155
8.064
8.101
14,083,166
+0.01(+0.15%)
Feb 18, 2010
8.026
8.108
7.973
8.088
14,610,644
+0.06(+0.77%)
Feb 17, 2010
7.995
8.062
7.993
8.026
14,029,338
+0.07(+0.83%)
Feb 16, 2010
7.826
7.966
7.809
7.960
14,201,208
+0.18(+2.34%)
Feb 12, 2010
7.691
7.778
7.778
7.778
34,668,692
+0.01(+0.19%)
Feb 11, 2010
7.782
7.790
7.708
7.764
22,777,436
-0.02(-0.24%)
Feb 10, 2010
7.848
7.887
7.739
7.782
19,956,396
-0.06(-0.79%)
Feb 09, 2010
7.890
7.894
7.799
7.844
14,080,774
+0.01(+0.13%)
Feb 08, 2010
7.910
7.912
7.795
7.834
13,025,888
-0.07(-0.86%)
Feb 05, 2010
7.883
7.939
7.776
7.902
24,041,784
+0.03(+0.42%)
Feb 04, 2010
7.993
8.022
7.867
7.869
24,692,252
-0.13(-1.57%)
Feb 03, 2010
8.075
8.094
7.947
7.995
22,696,804
-0.10(-1.20%)
Feb 02, 2010
7.997
8.094
7.993
8.092
28,178,730
+0.15(+1.94%)
Feb 01, 2010
7.861
7.999
7.861
7.938
24,376,620
+0.10(+1.25%)
Jan 29, 2010
7.925
8.013
7.838
7.840
20,875,792
-0.05(-0.58%)
Jan 28, 2010
7.929
7.968
7.859
7.886
26,378,214
-0.03(-0.42%)
Jan 27, 2010
7.861
7.960
7.803
7.919
19,711,004
+0.06(+0.81%)
Jan 26, 2010
7.624
7.930
7.624
7.855
29,777,974
+0.22(+2.89%)
Jan 25, 2010
7.644
7.690
7.584
7.634
14,594,312
+0.06(+0.74%)
Jan 22, 2010
7.595
7.698
7.562
7.578
22,463,944
-0.02(-0.30%)
Jan 21, 2010
7.739
7.758
7.591
7.601
19,825,396
-0.12(-1.50%)
Jan 20, 2010
7.770
7.770
7.663
7.716
10,252,387
-0.10(-1.24%)
Jan 19, 2010
7.673
7.815
7.673
7.813
12,505,698
+0.12(+1.58%)
Jan 15, 2010
7.776
7.692
7.692
7.692
38,265,348
-0.11(-1.35%)
Jan 14, 2010
7.900
7.900
7.758
7.797
13,235,065
-0.10(-1.23%)
Jan 13, 2010
7.875
7.914
7.819
7.894
13,317,915
+0.03(+0.34%)
Jan 12, 2010
7.900
7.910
7.809
7.867
14,039,075
-0.07(-0.91%)
Jan 11, 2010
8.005
8.013
7.892
7.939
17,697,176
-0.01(-0.16%)
Jan 08, 2010
7.904
7.966
7.844
7.952
28,346,538
-0.11(-1.31%)
Jan 07, 2010
7.993
8.197
7.890
8.057
66,163,896
+0.39(+5.11%)
Jan 06, 2010
7.642
7.694
7.584
7.665
18,165,206
+0.03(+0.41%)
Jan 05, 2010
7.409
7.640
7.409
7.634
25,717,074
+0.20(+2.69%)
Jan 04, 2010
7.426
7.560
7.374
7.434
30,482,636
-0.11(-1.40%)
Dec 31, 2009
7.593
7.539
7.539
7.539
14,653,969
-0.06(-0.84%)
Dec 30, 2009
7.558
7.652
7.558
7.603
11,130,869
+0.01(+0.16%)
Dec 29, 2009
7.636
7.657
7.591
7.591
11,684,976
-0.03(-0.35%)
Dec 28, 2009
7.611
7.648
7.588
7.617
10,932,507
+0.03(+0.35%)
Dec 24, 2009
7.632
7.667
7.582
7.591
4,903,121
-0.06(-0.78%)
Dec 23, 2009
7.605
7.663
7.578
7.650
14,119,287
+0.03(+0.38%)
Dec 22, 2009
7.723
7.723
7.605
7.621
14,054,075
-0.05(-0.59%)
Dec 21, 2009
7.617
7.704
7.578
7.667
17,621,090
+0.08(+1.06%)
Dec 18, 2009
7.607
7.617
7.483
7.586
27,280,418
+0.01(+0.14%)
Dec 17, 2009
7.667
7.667
7.545
7.576
36,267,724
-0.09(-1.16%)
Dec 16, 2009
7.815
7.881
7.663
7.665
27,067,260
-0.16(-2.00%)
Dec 15, 2009
7.848
7.910
7.795
7.822
24,881,038
-0.05(-0.58%)
Dec 14, 2009
7.842
7.877
7.822
7.867
22,596,244
+0.15(+2.01%)
Dec 11, 2009
7.826
7.861
7.704
7.712
24,208,496
-0.10(-1.27%)
Dec 10, 2009
7.648
7.819
7.617
7.811
30,949,520
+0.15(+2.02%)
Dec 09, 2009
7.617
7.661
7.535
7.657
28,206,858
+0.06(+0.84%)
Dec 08, 2009
7.609
7.642
7.415
7.593
28,396,018
-0.03(-0.41%)
Dec 07, 2009
7.535
7.650
7.506
7.624
39,541,492
+0.11(+1.45%)
Dec 04, 2009
7.716
7.780
7.471
7.514
57,147,744
-0.18(-2.36%)
Dec 03, 2009
7.718
7.747
7.442
7.696
75,555,256
-0.22(-2.81%)
Dec 02, 2009
7.978
7.995
7.859
7.919
24,689,562
-0.03(-0.34%)
Dec 01, 2009
7.982
8.013
7.916
7.945
22,767,746
+0.03(+0.36%)
Nov 30, 2009
7.991
7.991
7.803
7.916
26,034,206
-0.05(-0.62%)
Nov 27, 2009
7.914
8.055
7.861
7.966
9,790,423
-0.09(-1.15%)
Nov 25, 2009
8.007
8.063
8.007
8.059
15,999,316
+0.06(+0.77%)
Nov 24, 2009
7.972
8.051
7.890
7.997
22,700,964
+0.02(+0.21%)
Nov 23, 2009
8.042
8.069
7.935
7.980
18,369,016
-0.02(-0.28%)
Nov 20, 2009
8.044
8.114
7.947
8.003
20,399,662
-0.06(-0.77%)
Nov 19, 2009
8.030
8.079
7.987
8.065
19,685,668
-0.01(-0.10%)
Nov 18, 2009
8.042
8.139
8.018
8.073
28,635,822
+0.05(+0.59%)
Nov 17, 2009
7.976
8.096
7.774
8.026
44,849,224
-0.13(-1.54%)
Nov 16, 2009
8.143
8.199
8.104
8.152
25,661,830
+0.11(+1.39%)
Nov 13, 2009
8.036
8.117
7.979
8.040
16,734,812
+0.05(+0.65%)
Nov 12, 2009
8.079
8.112
7.954
7.989
18,192,166
-0.08(-1.05%)
Nov 11, 2009
8.106
8.193
8.036
8.073
16,972,254
-0.01(-0.10%)
Nov 10, 2009
8.086
8.131
7.995
8.081
13,365,121
+0.00(+0.03%)
Nov 09, 2009
7.943
8.084
7.908
8.079
17,678,114
+0.17(+2.19%)
Nov 06, 2009
7.881
7.930
7.770
7.906
24,500,296
+0.01(+0.16%)
Nov 05, 2009
7.949
8.009
7.805
7.894
25,473,098
-0.01(-0.08%)
Nov 04, 2009
7.952
7.995
7.848
7.900
23,164,756
-0.03(-0.42%)
Nov 03, 2009
7.888
7.966
7.809
7.933
22,939,424
+0.03(+0.34%)
Nov 02, 2009
7.743
7.956
7.694
7.906
23,941,896
+0.20(+2.62%)
Oct 30, 2009
7.910
7.980
7.690
7.704
26,864,860
-0.23(-2.89%)
Oct 29, 2009
7.881
7.962
7.747
7.933
21,668,540
+0.13(+1.64%)
Oct 28, 2009
8.061
8.104
7.789
7.805
25,822,104
-0.24(-2.97%)
Oct 27, 2009
8.271
8.271
8.036
8.044
28,572,388
-0.24(-2.89%)
Oct 26, 2009
8.246
8.383
8.205
8.284
28,019,338
+0.08(+0.96%)
Oct 23, 2009
8.236
8.290
8.176
8.205
23,539,400
-0.09(-1.09%)
Oct 22, 2009
8.077
8.317
8.046
8.296
35,005,692
+0.18(+2.24%)
Oct 21, 2009
7.947
8.228
7.945
8.114
37,133,148
+0.12(+1.50%)
Oct 20, 2009
7.991
8.044
7.980
7.995
19,923,584
-0.06(-0.77%)
Oct 19, 2009
7.927
8.088
7.883
8.057
15,339,378
+0.15(+1.96%)
Oct 16, 2009
7.805
7.941
7.739
7.902
19,065,902
+0.04(+0.55%)
Oct 15, 2009
7.805
7.875
7.768
7.859
21,701,530
+0.04(+0.50%)
Oct 14, 2009
7.834
7.871
7.735
7.819
39,793,176
+0.05(+0.61%)
Oct 13, 2009
7.799
7.861
7.766
7.772
22,052,420
-0.04(-0.48%)
Oct 12, 2009
7.822
7.857
7.787
7.809
19,569,390
+0.01(+0.13%)
Oct 09, 2009
7.766
7.822
7.628
7.799
28,489,358
+0.05(+0.59%)
Oct 08, 2009
7.916
8.011
7.733
7.753
37,478,100
-0.10(-1.26%)
Oct 07, 2009
7.954
7.970
7.803
7.853
15,346,975
-0.08(-0.99%)
Oct 06, 2009
7.855
7.960
7.855
7.931
22,241,016
+0.25(+3.28%)
Oct 05, 2009
7.477
7.702
7.442
7.679
16,443,395
+0.20(+2.62%)
Oct 02, 2009
7.535
7.568
7.452
7.483
20,808,122
-0.10(-1.33%)
Oct 01, 2009
7.640
7.694
7.516
7.584
24,698,618
-0.08(-1.02%)
Sep 30, 2009
7.663
7.708
7.512
7.663
22,984,502
+0.03(+0.41%)
Sep 29, 2009
7.723
7.770
7.597
7.632
13,950,878
-0.09(-1.19%)
Sep 28, 2009
7.607
7.749
7.586
7.724
13,309,431
+0.12(+1.61%)
Sep 25, 2009
7.723
7.747
7.547
7.601
22,040,478
-0.14(-1.79%)
Sep 24, 2009
7.756
7.822
7.654
7.739
16,596,994
-0.02(-0.27%)
Sep 23, 2009
7.954
7.982
7.756
7.760
18,642,892
-0.16(-2.06%)
Sep 22, 2009
7.914
7.966
7.861
7.923
19,798,154
+0.07(+0.87%)
Sep 21, 2009
7.774
7.960
7.708
7.855
19,810,080
+0.01(+0.11%)
Sep 18, 2009
7.834
7.892
7.768
7.846
22,375,954
+0.06(+0.79%)
Sep 17, 2009
7.772
7.853
7.727
7.784
19,775,426
+0.06(+0.80%)
Sep 16, 2009
7.706
7.819
7.675
7.723
17,233,670
+0.04(+0.46%)
Sep 15, 2009
7.560
7.692
7.529
7.687
21,220,684
+0.06(+0.81%)
Sep 14, 2009
7.522
7.632
7.479
7.626
12,048,436
+0.07(+0.93%)
Sep 11, 2009
7.498
7.607
7.481
7.555
23,962,394
+0.08(+1.02%)
Sep 10, 2009
7.512
7.529
7.417
7.479
23,129,462
-0.04(-0.49%)
Sep 09, 2009
7.426
7.527
7.417
7.516
28,326,244
+0.07(+0.94%)
Sep 08, 2009
7.529
7.549
7.405
7.446
21,799,336
-0.02(-0.25%)
Sep 04, 2009
7.397
7.508
7.372
7.465
15,414,064
+0.09(+1.23%)
Sep 03, 2009
7.254
7.386
7.192
7.374
29,101,548
+0.19(+2.64%)
Sep 02, 2009
7.296
7.329
7.176
7.184
26,617,164
-0.10(-1.36%)
Sep 01, 2009
7.444
7.487
7.261
7.283
22,067,274
-0.13(-1.78%)
Aug 31, 2009
7.479
7.518
7.395
7.415
17,885,448
-0.12(-1.59%)
Aug 28, 2009
7.694
7.712
7.505
7.535
23,115,964
-0.14(-1.80%)
Aug 27, 2009
7.568
7.687
7.479
7.673
28,340,472
+0.12(+1.64%)
Aug 26, 2009
7.485
7.587
7.456
7.549
23,130,092
-0.01(-0.11%)
Aug 25, 2009
7.287
7.591
7.252
7.558
33,570,096
+0.26(+3.56%)
Aug 24, 2009
7.393
7.432
7.283
7.298
19,008,620
-0.10(-1.34%)
Aug 21, 2009
7.393
7.477
7.333
7.397
18,352,236
+0.05(+0.65%)
Aug 20, 2009
7.230
7.363
7.207
7.349
22,971,330
+0.13(+1.77%)
Aug 19, 2009
7.013
7.232
7.013
7.221
27,220,234
+0.14(+1.98%)
Aug 18, 2009
7.125
7.207
6.972
7.081
57,609,344
+0.01(+0.09%)
Aug 17, 2009
7.172
7.318
7.036
7.075
33,959,324
-0.16(-2.25%)
Aug 14, 2009
7.306
7.333
7.154
7.238
20,923,614
-0.06(-0.76%)
Aug 13, 2009
7.366
7.386
7.223
7.294
22,687,932
-0.11(-1.45%)
Aug 12, 2009
7.244
7.481
7.244
7.401
18,832,012
+0.16(+2.25%)
Aug 11, 2009
7.254
7.304
7.139
7.238
18,855,846
-0.02(-0.23%)
Aug 10, 2009
7.318
7.333
7.166
7.254
16,685,666
-0.06(-0.87%)
Aug 07, 2009
7.261
7.333
7.176
7.318
28,440,378
+0.13(+1.84%)
Aug 06, 2009
7.483
7.595
7.168
7.186
45,696,608
-0.30(-4.00%)
Aug 05, 2009
7.401
7.494
7.258
7.485
20,273,110
+0.11(+1.48%)
Aug 04, 2009
7.522
7.555
7.353
7.376
22,473,010
-0.16(-2.13%)
Aug 03, 2009
7.533
7.560
7.415
7.537
11,903,055
+0.06(+0.86%)
Jul 31, 2009
7.553
7.568
7.446
7.473
13,589,517
-0.08(-1.06%)
Jul 30, 2009
7.555
7.632
7.522
7.553
23,568,150
+0.05(+0.69%)
Jul 29, 2009
7.448
7.539
7.419
7.502
15,853,261
+0.02(+0.33%)
Jul 28, 2009
7.376
7.498
7.283
7.477
23,248,128
+0.08(+1.12%)
Jul 27, 2009
7.349
7.413
7.287
7.395
18,733,930
-0.01(-0.08%)
Jul 24, 2009
7.378
7.465
7.302
7.401
38,603,748
+0.00(+0.00%)
Jul 23, 2009
7.298
7.498
7.223
7.401
24,931,372
+0.13(+1.73%)
Jul 22, 2009
7.275
7.380
7.240
7.275
21,210,186
-0.02(-0.28%)
Jul 21, 2009
7.370
7.444
7.120
7.296
35,958,676
-0.05(-0.67%)
Jul 20, 2009
7.291
7.364
7.168
7.345
31,596,926
+0.08(+1.16%)
Jul 17, 2009
7.207
7.277
7.143
7.261
41,007,608
-0.04(-0.56%)
Jul 16, 2009
7.044
7.327
6.966
7.302
42,422,060
+0.22(+3.09%)
Jul 15, 2009
7.038
7.102
6.945
7.083
28,496,762
+0.12(+1.66%)
Jul 14, 2009
6.765
6.986
6.722
6.968
32,910,232
+0.16(+2.36%)
Jul 13, 2009
6.686
6.813
6.664
6.807
30,836,894
+0.23(+3.51%)
Jul 10, 2009
6.567
6.644
6.510
6.576
27,830,996
-0.05(-0.69%)
Jul 09, 2009
6.755
6.798
6.586
6.621
39,601,556
+0.21(+3.22%)
Jul 08, 2009
6.215
6.438
6.215
6.415
30,756,792
+0.17(+2.71%)
Jul 07, 2009
6.372
6.374
6.211
6.246
25,295,660
-0.13(-2.01%)
Jul 06, 2009
6.145
6.394
6.112
6.374
28,986,972
+0.23(+3.69%)
Jul 02, 2009
6.392
6.450
6.147
6.147
22,600,108
-0.30(-4.70%)
Jul 01, 2009
6.532
6.619
6.433
6.450
22,437,162
-0.04(-0.60%)
Jun 30, 2009
6.438
6.553
6.431
6.489
24,757,450
+0.02(+0.29%)
Jun 29, 2009
6.497
6.580
6.446
6.471
18,845,126
+0.01(+0.10%)
Jun 26, 2009
6.547
6.600
6.426
6.464
21,172,556
-0.10(-1.48%)
Jun 25, 2009
6.543
6.619
6.495
6.561
41,068,168
+0.33(+5.23%)
Jun 24, 2009
6.293
6.382
6.190
6.235
22,299,170
-0.01(-0.17%)
Jun 23, 2009
6.365
6.415
6.242
6.246
27,682,028
-0.10(-1.62%)
Jun 22, 2009
6.308
6.446
6.273
6.349
26,813,568
-0.01(-0.23%)
Jun 19, 2009
6.376
6.425
6.336
6.363
24,709,564
+0.04(+0.62%)
Jun 18, 2009
6.336
6.394
6.277
6.324
19,329,028
-0.03(-0.52%)
Jun 17, 2009
6.112
6.460
6.095
6.357
32,989,702
+0.22(+3.67%)
Jun 16, 2009
6.316
6.318
6.085
6.132
21,995,168
-0.13(-2.14%)
Jun 15, 2009
6.211
6.334
6.182
6.266
20,164,338
-0.07(-1.14%)
Jun 12, 2009
6.143
6.365
6.056
6.339
22,317,404
+0.16(+2.60%)
Jun 11, 2009
6.322
6.367
6.169
6.178
26,173,260
-0.11(-1.80%)
Jun 10, 2009
6.452
6.475
6.207
6.291
20,470,614
-0.10(-1.58%)
Jun 09, 2009
6.363
6.433
6.341
6.392
16,337,890
+0.04(+0.62%)
Jun 08, 2009
6.320
6.394
6.250
6.353
21,597,964
+0.06(+0.92%)
Jun 05, 2009
6.417
6.417
6.186
6.295
31,803,258
+0.01(+0.23%)
Jun 04, 2009
6.359
6.374
6.157
6.281
35,656,504
-0.06(-0.91%)
Jun 03, 2009
6.314
6.374
6.256
6.339
25,269,834
+0.01(+0.23%)
Jun 02, 2009
6.351
6.446
6.301
6.324
45,177,400
-0.01(-0.20%)
Jun 01, 2009
6.167
6.382
6.103
6.336
39,167,692
+0.25(+4.10%)
May 29, 2009
5.992
6.091
5.879
6.087
27,114,462
+0.14(+2.36%)
May 28, 2009
6.072
6.093
5.817
5.947
30,708,166
-0.08(-1.30%)
May 27, 2009
6.046
6.209
5.984
6.025
47,301,524
-0.04(-0.65%)
May 26, 2009
5.769
6.093
5.695
6.064
37,171,500
+0.23(+3.96%)
May 22, 2009
5.794
5.895
5.705
5.833
20,697,662
+0.01(+0.25%)
May 21, 2009
5.775
5.936
5.703
5.819
30,375,728
-0.02(-0.35%)
May 20, 2009
6.044
6.052
5.800
5.839
44,495,228
-0.15(-2.48%)
May 19, 2009
5.924
6.048
5.876
5.988
65,424,360
+0.22(+3.90%)
May 18, 2009
5.615
5.769
5.586
5.763
42,594,248
+0.23(+4.10%)
May 15, 2009
5.528
5.639
5.491
5.536
36,186,820
-0.00(-0.04%)
May 14, 2009
5.693
5.843
5.532
5.538
41,387,716
-0.15(-2.72%)
May 13, 2009
5.664
5.740
5.633
5.693
48,043,788
-0.13(-2.23%)
May 12, 2009
5.949
5.992
5.703
5.823
61,928,988
+0.08(+1.36%)
May 11, 2009
5.773
5.815
5.594
5.744
36,161,928
-0.04(-0.75%)
May 08, 2009
5.961
5.980
5.732
5.788
36,952,164
-0.12(-2.06%)
May 07, 2009
6.062
6.066
5.837
5.909
43,842,652
+0.03(+0.46%)
May 06, 2009
6.039
6.083
5.821
5.883
30,132,552
-0.11(-1.86%)
May 05, 2009
5.953
6.029
5.924
5.994
24,452,236
+0.01(+0.14%)
May 04, 2009
5.988
6.001
5.955
5.986
36,202,356
+0.24(+4.13%)
May 01, 2009
5.761
5.817
5.654
5.749
31,145,530
-0.02(-0.36%)
Apr 30, 2009
5.767
5.850
5.670
5.769
50,848,016
+0.06(+1.12%)
Apr 29, 2009
5.806
5.879
5.660
5.705
35,720,284
-0.06(-1.04%)
Apr 28, 2009
5.571
5.808
5.530
5.765
42,654,048
+0.20(+3.52%)
Apr 27, 2009
5.728
5.759
5.493
5.569
37,221,144
-0.23(-4.02%)
Apr 24, 2009
5.757
5.885
5.683
5.802
26,721,336
+0.12(+2.14%)
Apr 23, 2009
5.732
5.786
5.522
5.681
27,312,750
-0.05(-0.90%)
Apr 22, 2009
5.761
6.017
5.724
5.732
33,444,238
-0.06(-1.03%)
Apr 21, 2009
5.621
5.829
5.592
5.792
27,906,144
+0.16(+2.82%)
Apr 20, 2009
5.742
5.794
5.576
5.633
31,074,228
-0.21(-3.63%)
Apr 17, 2009
5.707
5.883
5.707
5.846
32,785,538
+0.14(+2.53%)
Apr 16, 2009
5.588
5.740
5.524
5.701
25,406,732
+0.13(+2.26%)
Apr 15, 2009
5.520
5.615
5.425
5.575
21,639,120
+0.02(+0.41%)
Apr 14, 2009
5.590
5.631
5.476
5.553
30,960,182
-0.08(-1.36%)
Apr 13, 2009
5.584
5.722
5.584
5.629
20,589,184
-0.06(-1.05%)
Apr 09, 2009
5.691
5.775
5.489
5.689
52,252,136
+0.18(+3.30%)
Apr 08, 2009
5.363
5.511
5.344
5.507
32,437,200
+0.20(+3.69%)
Apr 07, 2009
5.262
5.367
5.252
5.311
26,279,720
-0.04(-0.73%)
Apr 06, 2009
5.466
5.466
5.264
5.351
29,637,188
-0.15(-2.77%)
Apr 03, 2009
5.394
5.522
5.289
5.503
33,973,240
+0.11(+2.07%)
Apr 02, 2009
5.375
5.501
5.241
5.392
28,509,954
+0.11(+2.03%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.