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
)
108.24
-0.02 (-0.02%)
Streaming Delayed Price
Updated: 11:01 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 (%)
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%)
Apr 01, 2009
5.202
5.338
5.118
5.285
30,601,986
-0.00(-0.08%)
Mar 31, 2009
5.363
5.373
5.109
5.289
35,836,992
-0.02(-0.39%)
Mar 30, 2009
5.379
5.450
5.245
5.309
25,413,286
-0.25(-4.56%)
Mar 26, 2009
5.375
5.648
5.351
5.563
33,515,932
+0.24(+4.53%)
Mar 25, 2009
5.377
5.480
5.206
5.322
28,889,360
-0.03(-0.54%)
Mar 24, 2009
5.192
5.404
5.157
5.351
24,732,706
+0.09(+1.81%)
Mar 23, 2009
5.159
5.272
5.142
5.256
28,611,352
+0.17(+3.28%)
Mar 20, 2009
5.204
5.206
5.023
5.089
24,469,562
-0.09(-1.70%)
Mar 19, 2009
5.252
5.276
5.117
5.177
22,445,356
-0.03(-0.63%)
Mar 18, 2009
5.041
5.299
5.029
5.210
24,932,094
+0.13(+2.54%)
Mar 17, 2009
4.942
5.084
4.921
5.080
27,698,508
+0.13(+2.71%)
Mar 16, 2009
5.175
5.184
4.936
4.946
28,477,228
-0.18(-3.46%)
Mar 13, 2009
5.068
5.171
5.020
5.124
0
+0.05(+1.02%)
Mar 12, 2009
4.878
5.080
4.878
5.072
27,918,942
+0.17(+3.54%)
Mar 11, 2009
4.820
4.944
4.693
4.899
27,133,108
+0.12(+2.46%)
Mar 10, 2009
4.540
4.792
4.507
4.781
37,227,276
+0.30(+6.77%)
Mar 09, 2009
4.398
4.567
4.367
4.478
34,418,932
+0.05(+1.02%)
Mar 06, 2009
4.468
4.519
4.296
4.433
0
-0.00(-0.09%)
Mar 05, 2009
4.375
4.676
4.334
4.437
36,036,760
-0.04(-0.83%)
Mar 04, 2009
4.511
4.534
4.373
4.474
30,528,008
-0.06(-1.27%)
Mar 02, 2009
4.569
4.759
4.513
4.532
34,968,644
-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
30,138,932
-0.13(-2.77%)
Feb 25, 2009
4.540
4.827
4.538
4.769
61,417,228
+0.33(+7.34%)
Feb 24, 2009
4.315
4.470
4.276
4.443
27,000,066
+0.15(+3.61%)
Feb 23, 2009
4.466
4.466
4.270
4.288
22,629,386
-0.11(-2.39%)
Feb 20, 2009
4.332
4.451
4.270
4.393
0
-0.01(-0.23%)
Feb 19, 2009
4.437
4.546
4.389
4.404
19,929,490
-0.00(-0.09%)
Feb 18, 2009
4.480
4.480
4.317
4.408
23,582,946
-0.01(-0.28%)
Feb 17, 2009
4.350
4.486
4.270
4.420
26,804,672
-0.04(-0.97%)
Feb 13, 2009
4.503
4.575
4.429
4.464
18,869,042
-0.06(-1.37%)
Feb 12, 2009
4.466
4.532
4.365
4.525
25,951,318
+0.02(+0.50%)
Feb 11, 2009
4.480
4.554
4.416
4.503
23,614,372
+0.02(+0.46%)
Feb 10, 2009
4.589
4.651
4.422
4.482
26,533,360
-0.16(-3.42%)
Feb 09, 2009
4.719
4.732
4.558
4.641
23,383,994
-0.07(-1.40%)
Feb 06, 2009
4.563
4.829
4.499
4.707
42,388,076
+0.16(+3.45%)
Feb 05, 2009
4.228
4.575
4.216
4.550
53,971,332
+0.44(+10.74%)
Feb 04, 2009
3.987
4.167
3.987
4.109
29,703,990
+0.02(+0.56%)
Feb 03, 2009
4.055
4.123
3.971
4.086
28,017,074
+0.07(+1.75%)
Feb 02, 2009
3.966
4.080
3.958
4.016
22,294,080
+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
17,822,398
-0.17(-3.93%)
Jan 28, 2009
4.253
4.344
4.212
4.305
22,974,296
+0.13(+3.01%)
Jan 27, 2009
4.220
4.255
4.138
4.179
20,173,084
+0.01(+0.15%)
Jan 26, 2009
4.103
4.257
4.098
4.173
16,710,469
+0.06(+1.56%)
Jan 23, 2009
4.028
4.164
4.028
4.109
22,891,364
-0.06(-1.43%)
Jan 22, 2009
4.006
4.257
3.993
4.169
30,968,598
+0.05(+1.25%)
Jan 21, 2009
4.117
4.134
3.991
4.117
26,592,852
+0.09(+2.20%)
Jan 20, 2009
4.239
4.239
4.020
4.028
24,208,196
-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
33,605,996
+0.13(+3.17%)
Jan 14, 2009
4.138
4.152
4.028
4.039
26,761,198
-0.15(-3.69%)
Jan 13, 2009
4.272
4.311
4.142
4.193
33,038,882
-0.06(-1.50%)
Jan 12, 2009
4.272
4.315
4.222
4.257
24,112,788
-0.03(-0.77%)
Jan 09, 2009
4.431
4.486
4.251
4.290
34,015,092
-0.14(-3.21%)
Jan 08, 2009
4.431
4.472
4.278
4.433
41,531,056
-0.05(-1.01%)
Jan 07, 2009
4.433
4.540
4.404
4.478
28,495,332
+0.00(+0.00%)
Jan 06, 2009
4.459
4.528
4.342
4.478
27,511,980
+0.07(+1.50%)
Jan 05, 2009
4.426
4.476
4.330
4.412
26,236,708
-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
14,844,078
+0.11(+2.64%)
Dec 30, 2008
4.094
4.142
4.049
4.134
14,558,892
+0.06(+1.52%)
Dec 29, 2008
4.127
4.140
4.045
4.072
13,037,048
-0.06(-1.50%)
Dec 26, 2008
4.098
4.162
4.098
4.134
0
+0.05(+1.21%)
Dec 24, 2008
4.105
4.123
4.020
4.084
5,935,318
+0.06(+1.43%)
Dec 23, 2008
4.148
4.156
3.973
4.026
26,831,166
-0.06(-1.56%)
Dec 22, 2008
4.259
4.259
4.043
4.090
23,779,940
-0.17(-3.97%)
Dec 19, 2008
4.303
4.346
4.187
4.259
36,296,280
+0.00(+0.00%)
Dec 18, 2008
4.348
4.373
4.220
4.259
32,121,082
-0.06(-1.38%)
Dec 17, 2008
4.167
4.371
4.152
4.319
42,926,024
+0.11(+2.65%)
Dec 16, 2008
4.105
4.249
4.065
4.208
37,550,332
+0.14(+3.45%)
Dec 15, 2008
4.123
4.146
4.006
4.068
22,492,402
-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
26,408,540
-0.15(-3.52%)
Dec 10, 2008
4.171
4.259
4.107
4.224
24,996,002
+0.08(+2.04%)
Dec 09, 2008
4.323
4.416
4.111
4.140
30,680,322
-0.22(-5.06%)
Dec 08, 2008
4.239
4.453
4.183
4.360
36,266,836
+0.22(+5.28%)
Dec 05, 2008
3.948
4.164
3.717
4.142
0
+0.16(+4.10%)
Dec 04, 2008
4.179
4.200
3.917
3.979
57,543,912
-0.34(-7.88%)
Dec 03, 2008
4.230
4.352
4.109
4.319
37,934,168
+0.13(+3.10%)
Dec 02, 2008
4.226
4.301
4.111
4.189
33,421,922
+0.00(+0.10%)
Dec 01, 2008
4.622
4.629
4.179
4.185
38,482,472
-0.52(-11.09%)
Nov 28, 2008
4.651
4.816
4.651
4.707
13,397,686
+0.02(+0.53%)
Nov 26, 2008
4.317
4.711
4.317
4.682
35,161,480
+0.30(+6.82%)
Nov 25, 2008
4.408
4.528
4.235
4.383
30,753,670
+0.02(+0.57%)
Nov 24, 2008
4.253
4.503
4.037
4.358
49,561,872
+0.25(+5.97%)
Nov 21, 2008
3.874
4.125
3.775
4.113
47,716,888
+0.30(+7.96%)
Nov 20, 2008
3.731
4.080
3.672
3.810
40,868,548
+0.01(+0.27%)
Nov 19, 2008
4.187
4.187
3.787
3.799
48,480,788
-0.34(-8.13%)
Nov 18, 2008
4.243
4.309
4.024
4.136
44,323,716
-0.12(-2.76%)
Nov 17, 2008
4.356
4.459
4.253
4.253
34,354,752
-0.14(-3.28%)
Nov 14, 2008
4.600
4.631
4.352
4.398
0
-0.27(-5.71%)
Nov 13, 2008
4.503
4.668
4.160
4.664
60,156,552
+0.18(+3.95%)
Nov 12, 2008
4.697
4.711
4.441
4.486
44,993,520
-0.35(-7.25%)
Nov 11, 2008
4.744
4.971
4.635
4.837
42,449,496
-0.05(-1.05%)
Nov 10, 2008
5.082
5.101
4.818
4.888
26,942,610
-0.10(-2.03%)
Nov 07, 2008
4.954
5.029
4.888
4.990
0
+0.04(+0.75%)
Nov 06, 2008
5.361
5.452
4.909
4.952
54,678,304
-0.41(-7.62%)
Nov 05, 2008
5.365
5.489
5.334
5.361
34,924,896
-0.08(-1.48%)
Nov 04, 2008
5.435
5.460
5.241
5.441
28,723,480
+0.08(+1.46%)
Nov 03, 2008
5.516
5.542
5.287
5.363
40,433,768
-0.16(-2.84%)
Oct 31, 2008
5.540
5.612
5.397
5.520
0
+0.01(+0.22%)
Oct 30, 2008
5.635
5.720
5.423
5.507
37,026,268
+0.02(+0.41%)
Oct 29, 2008
5.221
5.777
5.148
5.485
51,085,560
+0.25(+4.77%)
Oct 28, 2008
4.880
5.237
4.785
5.235
39,380,268
+0.47(+9.92%)
Oct 27, 2008
4.810
5.062
4.563
4.763
31,151,940
-0.11(-2.29%)
Oct 24, 2008
4.785
5.138
4.785
4.874
0
-0.19(-3.79%)
Oct 23, 2008
5.235
5.324
4.851
5.066
43,762,884
-0.12(-2.27%)
Oct 22, 2008
5.417
5.522
5.031
5.183
42,959,648
-0.34(-6.20%)
Oct 21, 2008
5.503
5.788
5.503
5.526
32,991,156
-0.16(-2.76%)
Oct 20, 2008
5.627
5.707
5.381
5.683
38,155,940
+0.12(+2.11%)
Oct 17, 2008
5.480
5.790
5.480
5.565
0
-0.13(-2.21%)
Oct 16, 2008
5.274
5.691
5.190
5.691
50,343,616
+0.36(+6.73%)
Oct 15, 2008
5.592
5.645
5.326
5.332
46,004,864
-0.26(-4.68%)
Oct 14, 2008
5.777
5.777
5.404
5.594
47,171,480
+0.02(+0.44%)
Oct 13, 2008
5.584
5.584
5.287
5.569
38,995,988
+0.28(+5.26%)
Oct 10, 2008
4.903
5.627
4.825
5.291
0
+0.10(+1.99%)
Oct 09, 2008
5.503
5.660
5.099
5.188
77,766,344
-0.51(-8.91%)
Oct 08, 2008
5.600
6.136
5.600
5.695
62,923,296
-0.05(-0.79%)
Oct 07, 2008
6.122
6.209
5.730
5.740
49,922,620
-0.32(-5.34%)
Oct 06, 2008
6.019
6.103
5.730
6.064
53,289,472
-0.10(-1.57%)
Oct 03, 2008
6.188
6.264
6.114
6.161
0
+0.09(+1.46%)
Oct 02, 2008
6.273
6.322
6.033
6.072
34,035,768
-0.24(-3.85%)
Oct 01, 2008
6.244
6.318
6.147
6.316
38,666,572
+0.02(+0.33%)
Sep 30, 2008
6.380
6.380
6.136
6.295
35,213,128
+0.06(+0.89%)
Sep 29, 2008
6.483
6.642
6.240
6.240
39,167,168
-0.35(-5.35%)
Sep 26, 2008
6.528
6.666
6.421
6.592
0
+0.05(+0.69%)
Sep 25, 2008
6.475
6.702
6.468
6.547
35,050,252
+0.12(+1.80%)
Sep 24, 2008
6.605
6.633
6.406
6.431
24,203,440
-0.14(-2.07%)
Sep 23, 2008
6.508
6.718
6.489
6.567
35,199,536
+0.09(+1.40%)
Sep 22, 2008
6.664
6.933
6.468
6.477
28,174,590
-0.24(-3.53%)
Sep 19, 2008
6.891
7.426
6.673
6.714
0
-0.08(-1.15%)
Sep 18, 2008
6.753
6.850
6.446
6.792
46,394,252
+0.13(+1.98%)
Sep 17, 2008
6.939
7.048
6.652
6.660
63,980,460
-0.40(-5.64%)
Sep 16, 2008
6.683
7.186
6.683
7.058
54,049,304
+0.20(+2.95%)
Sep 15, 2008
6.827
7.067
6.807
6.856
36,470,028
-0.16(-2.24%)
Sep 12, 2008
7.116
7.221
6.970
7.013
0
-0.21(-2.94%)
Sep 11, 2008
6.992
7.225
6.984
7.225
36,435,252
+0.10(+1.45%)
Sep 10, 2008
7.225
7.225
6.980
7.122
40,488,420
+0.07(+0.99%)
Sep 09, 2008
7.254
7.298
7.046
7.052
42,628,348
-0.17(-2.40%)
Sep 08, 2008
7.219
7.269
7.052
7.225
41,796,552
+0.14(+1.92%)
Sep 05, 2008
6.813
7.098
6.807
7.089
0
+0.06(+0.88%)
Sep 04, 2008
7.271
7.335
7.009
7.027
66,895,136
-0.56(-7.39%)
Sep 03, 2008
7.465
7.615
7.413
7.588
37,561,700
+0.09(+1.27%)
Sep 02, 2008
7.588
7.626
7.477
7.494
35,601,036
+0.02(+0.25%)
Aug 29, 2008
7.537
7.673
7.467
7.475
0
-0.06(-0.82%)
Aug 28, 2008
7.438
7.545
7.360
7.537
30,371,958
+0.14(+1.92%)
Aug 27, 2008
7.269
7.421
7.219
7.395
33,558,520
+0.05(+0.62%)
Aug 26, 2008
7.333
7.364
7.248
7.349
29,763,032
+0.02(+0.23%)
Aug 25, 2008
7.378
7.405
7.318
7.333
31,743,692
-0.09(-1.22%)
Aug 22, 2008
7.289
7.430
7.289
7.423
0
+0.16(+2.24%)
Aug 21, 2008
7.139
7.329
7.075
7.261
30,415,824
+0.07(+0.95%)
Aug 20, 2008
7.219
7.256
7.106
7.192
31,424,914
+0.02(+0.29%)
Aug 19, 2008
7.310
7.312
7.114
7.172
21,703,562
-0.17(-2.30%)
Aug 18, 2008
7.456
7.508
7.294
7.341
20,209,328
-0.08(-1.03%)
Aug 15, 2008
7.426
7.588
7.364
7.417
0
-0.02(-0.25%)
Aug 14, 2008
7.395
7.566
7.335
7.436
38,696,780
+0.05(+0.73%)
Aug 13, 2008
7.368
7.442
7.211
7.382
48,943,960
-0.08(-1.05%)
Aug 12, 2008
7.477
7.578
7.374
7.461
46,491,156
-0.17(-2.24%)
Aug 11, 2008
7.591
7.739
7.487
7.632
79,569,632
+0.03(+0.35%)
Aug 08, 2008
7.234
7.621
7.217
7.605
46,511,972
+0.38(+5.28%)
Aug 07, 2008
7.083
7.298
6.922
7.223
39,515,604
+0.11(+1.60%)
Aug 06, 2008
7.254
7.310
7.075
7.110
38,470,828
-0.19(-2.57%)
Aug 05, 2008
6.970
7.351
6.957
7.298
46,964,736
+0.39(+5.64%)
Aug 04, 2008
7.023
7.056
6.807
6.908
31,925,260
-0.12(-1.70%)
Aug 01, 2008
7.007
7.102
6.834
7.027
34,660,848
+0.07(+1.07%)
Jul 31, 2008
6.999
7.164
6.867
6.953
34,880,556
-0.09(-1.29%)
Jul 30, 2008
7.040
7.221
6.900
7.044
34,087,352
+0.02(+0.35%)
Jul 29, 2008
7.019
7.052
6.695
7.019
39,852,956
+0.30(+4.45%)
Jul 28, 2008
6.689
6.776
6.598
6.720
36,338,496
+0.02(+0.34%)
Jul 25, 2008
6.776
6.976
6.650
6.697
33,723,700
-0.08(-1.13%)
Jul 24, 2008
6.873
6.990
6.739
6.774
37,675,424
-0.24(-3.41%)
Jul 23, 2008
7.223
7.318
6.966
7.013
45,970,624
-0.21(-2.86%)
Jul 22, 2008
7.003
7.242
6.980
7.219
25,527,192
+0.18(+2.58%)
Jul 21, 2008
7.159
7.225
6.926
7.038
26,932,236
-0.09(-1.22%)
Jul 18, 2008
7.516
7.516
7.122
7.124
37,690,800
-0.15(-2.07%)
Jul 17, 2008
7.069
7.335
6.955
7.275
45,176,236
+0.23(+3.28%)
Jul 16, 2008
6.741
7.081
6.660
7.044
45,259,752
+0.32(+4.69%)
Jul 15, 2008
6.621
6.792
6.497
6.728
46,156,752
+0.07(+1.02%)
Jul 14, 2008
6.557
6.743
6.514
6.660
31,574,846
+0.19(+3.00%)
Jul 11, 2008
6.396
6.607
6.297
6.466
37,273,464
-0.06(-0.92%)
Jul 10, 2008
6.615
6.718
6.473
6.526
36,049,052
+0.00(+0.03%)
Jul 09, 2008
6.714
6.714
6.495
6.524
25,242,666
-0.17(-2.56%)
Jul 08, 2008
6.417
6.706
6.392
6.695
27,676,478
+0.27(+4.27%)
Jul 07, 2008
6.475
6.627
6.372
6.421
32,331,422
-0.02(-0.32%)
Jul 04, 2008
6.485
6.539
6.324
6.442
14,005,899
+0.00(+0.00%)
Jul 03, 2008
6.485
6.539
6.324
6.442
14,005,899
+0.00(+0.00%)
Jul 02, 2008
6.596
6.611
6.442
6.442
24,180,106
-0.14(-2.16%)
Jul 01, 2008
6.394
6.600
6.357
6.584
29,844,334
+0.09(+1.43%)
Jun 30, 2008
6.423
6.720
6.419
6.491
33,886,768
-0.08(-1.19%)
Jun 27, 2008
6.722
6.753
6.473
6.570
25,615,070
-0.01(-0.22%)
Jun 26, 2008
6.605
6.724
6.572
6.584
24,988,836
-0.13(-1.91%)
Jun 25, 2008
6.578
6.847
6.547
6.712
34,746,208
+0.16(+2.49%)
Jun 24, 2008
6.559
6.652
6.477
6.549
40,215,676
-0.05(-0.81%)
Jun 23, 2008
6.739
6.768
6.578
6.603
27,871,454
-0.09(-1.42%)
Jun 20, 2008
6.788
6.807
6.625
6.697
23,939,866
-0.13(-1.90%)
Jun 19, 2008
6.652
6.842
6.646
6.827
19,790,944
+0.18(+2.67%)
Jun 18, 2008
6.662
6.761
6.605
6.650
21,679,282
-0.06(-0.92%)
Jun 17, 2008
6.900
6.937
6.693
6.712
15,655,258
-0.18(-2.60%)
Jun 16, 2008
6.848
6.933
6.710
6.891
24,422,792
+0.07(+1.03%)
Jun 13, 2008
6.755
6.829
6.706
6.821
20,475,002
+0.15(+2.23%)
Jun 12, 2008
6.516
6.777
6.497
6.673
28,502,444
+0.22(+3.42%)
Jun 11, 2008
6.584
6.660
6.431
6.452
21,251,308
-0.21(-3.13%)
Jun 10, 2008
6.557
6.712
6.431
6.660
28,405,070
+0.18(+2.77%)
Jun 09, 2008
6.510
6.578
6.423
6.481
20,219,068
-0.04(-0.60%)
Jun 06, 2008
6.689
6.722
6.485
6.520
27,608,328
-0.28(-4.07%)
Jun 05, 2008
6.708
6.860
6.662
6.796
24,586,384
+0.15(+2.23%)
Jun 04, 2008
6.534
6.720
6.534
6.648
19,358,524
+0.04(+0.59%)
Jun 03, 2008
6.526
6.642
6.524
6.609
23,199,836
+0.09(+1.46%)
Jun 02, 2008
6.497
6.555
6.359
6.514
22,357,338
-0.10(-1.50%)
May 30, 2008
6.638
6.652
6.539
6.613
14,410,272
-0.02(-0.37%)
May 29, 2008
6.549
6.681
6.471
6.638
18,063,888
+0.09(+1.32%)
May 28, 2008
6.565
6.629
6.450
6.551
19,755,014
+0.02(+0.25%)
May 27, 2008
6.460
6.619
6.429
6.534
21,272,976
+0.09(+1.47%)
May 26, 2008
6.448
6.530
6.326
6.440
0
+0.00(+0.00%)
May 23, 2008
6.448
6.530
6.326
6.440
30,025,466
-0.02(-0.38%)
May 22, 2008
6.423
6.549
6.363
6.464
15,629,592
+0.06(+0.97%)
May 21, 2008
6.489
6.522
6.386
6.402
30,945,700
-0.07(-1.08%)
May 20, 2008
6.520
6.528
6.396
6.473
21,785,360
-0.07(-1.04%)
May 19, 2008
6.557
6.642
6.501
6.541
19,615,136
-0.02(-0.38%)
May 16, 2008
6.699
6.699
6.471
6.565
25,460,138
-0.04(-0.66%)
May 15, 2008
6.493
6.619
6.402
6.609
24,520,294
+0.13(+2.04%)
May 14, 2008
6.363
6.598
6.363
6.477
30,436,878
+0.15(+2.45%)
May 13, 2008
6.664
6.664
6.254
6.322
55,450,348
-0.31(-4.64%)
May 12, 2008
6.425
6.685
6.425
6.629
22,240,260
+0.23(+3.54%)
May 09, 2008
6.380
6.514
6.289
6.402
27,031,962
+0.01(+0.13%)
May 08, 2008
6.611
6.673
6.349
6.394
37,287,976
-0.15(-2.36%)
May 07, 2008
6.619
6.710
6.541
6.549
17,961,536
-0.06(-0.91%)
May 06, 2008
6.464
6.646
6.413
6.609
21,730,882
+0.12(+1.88%)
May 05, 2008
6.578
6.650
6.462
6.487
28,311,384
-0.14(-2.12%)
May 02, 2008
6.887
6.972
6.609
6.627
31,295,458
-0.18(-2.64%)
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.