Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Textainer Group Holdings (NY: TGH )

49.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
Aug 29, 2008 12.06 12.16 11.78 11.88 0 -0.18(-1.48%)
Aug 28, 2008 11.99 12.53 11.71 12.06 186,392 +0.16(+1.33%)
Aug 27, 2008 11.73 12.22 11.66 11.90 115,186 +0.13(+1.12%)
Aug 26, 2008 11.74 11.88 11.66 11.77 151,316 +0.02(+0.17%)
Aug 25, 2008 11.65 11.78 11.56 11.75 204,781 +0.03(+0.23%)
Aug 22, 2008 11.39 11.87 11.32 11.72 0 +0.42(+3.74%)
Aug 21, 2008 11.39 11.52 11.28 11.30 86,206 -0.22(-1.95%)
Aug 20, 2008 11.34 11.79 11.11 11.52 120,721 +0.11(+0.98%)
Aug 19, 2008 11.46 11.56 10.93 11.41 187,195 -0.20(-1.76%)
Aug 18, 2008 11.88 12.12 11.52 11.61 113,568 -0.27(-2.28%)
Aug 15, 2008 12.07 12.42 11.69 11.89 0 -0.02(-0.17%)
Aug 14, 2008 11.89 12.05 11.86 11.91 116,386 -0.07(-0.55%)
Aug 13, 2008 11.89 12.10 11.87 11.97 195,058 +0.03(+0.28%)
Aug 12, 2008 11.94 12.22 11.89 11.94 184,249 -0.23(-1.90%)
Aug 11, 2008 12.21 12.30 11.89 12.17 112,112 -0.09(-0.70%)
Aug 08, 2008 11.96 12.42 11.77 12.26 260,923 +0.36(+3.06%)
Aug 07, 2008 12.04 12.18 11.81 11.89 244,019 -0.29(-2.39%)
Aug 06, 2008 12.19 12.53 11.63 12.18 257,890 -0.01(-0.05%)
Aug 05, 2008 12.32 12.62 12.10 12.19 169,447 +0.19(+1.60%)
Aug 04, 2008 11.90 12.18 11.63 12.00 213,432 +0.00(+0.00%)
Aug 01, 2008 12.42 12.46 11.89 12.00 140,288 -0.37(-2.99%)
Jul 31, 2008 12.62 12.76 12.36 12.37 72,414 -0.40(-3.16%)
Jul 30, 2008 12.55 12.82 12.34 12.77 104,780 +0.25(+2.00%)
Jul 29, 2008 12.52 12.72 12.45 12.52 118,881 -0.17(-1.30%)
Jul 28, 2008 12.66 12.82 12.18 12.68 82,554 -0.10(-0.78%)
Jul 25, 2008 12.77 13.21 12.53 12.78 100,655 +0.11(+0.89%)
Jul 24, 2008 13.15 13.15 12.51 12.67 167,867 -0.39(-2.98%)
Jul 23, 2008 12.99 13.31 12.79 13.06 77,719 +0.08(+0.61%)
Jul 22, 2008 12.65 13.25 12.54 12.98 176,225 +0.29(+2.29%)
Jul 21, 2008 13.00 13.05 12.49 12.69 109,861 -0.15(-1.18%)
Jul 18, 2008 12.92 13.12 12.29 12.84 164,543 -0.04(-0.31%)
Jul 17, 2008 12.96 12.96 12.55 12.88 85,492 +0.09(+0.67%)
Jul 16, 2008 12.13 12.93 12.11 12.80 176,975 +0.57(+4.65%)
Jul 15, 2008 12.18 12.49 11.57 12.23 118,373 -0.17(-1.39%)
Jul 14, 2008 12.88 13.17 11.89 12.40 226,941 -0.48(-3.74%)
Jul 11, 2008 12.55 13.04 12.13 12.88 106,909 +0.47(+3.78%)
Jul 10, 2008 11.56 12.55 11.56 12.41 112,835 +0.84(+7.25%)
Jul 09, 2008 11.92 12.07 11.57 11.57 67,614 -0.32(-2.67%)
Jul 08, 2008 12.59 12.68 11.40 11.89 298,285 -0.75(-5.91%)
Jul 07, 2008 12.78 12.82 12.06 12.64 101,536 +0.18(+1.43%)
Jul 04, 2008 12.49 12.92 12.35 12.46 79,908 +0.00(+0.00%)
Jul 03, 2008 12.49 12.92 12.35 12.46 79,908 -0.10(-0.79%)
Jul 02, 2008 12.70 12.85 12.23 12.56 93,922 -0.16(-1.25%)
Jul 01, 2008 12.80 12.88 12.55 12.72 188,660 -0.19(-1.43%)
Jun 30, 2008 12.55 12.97 12.45 12.90 209,940 +0.36(+2.90%)
Jun 27, 2008 11.89 12.91 11.56 12.54 892,292 +0.57(+4.75%)
Jun 26, 2008 12.45 12.45 11.68 11.97 168,692 -0.54(-4.28%)
Jun 25, 2008 12.66 12.91 12.44 12.51 192,822 +0.02(+0.16%)
Jun 24, 2008 12.30 12.69 12.28 12.49 167,970 +0.18(+1.50%)
Jun 23, 2008 12.62 12.62 12.24 12.30 72,888 -0.24(-1.90%)
Jun 20, 2008 12.57 12.57 12.08 12.54 148,959 -0.12(-0.94%)
Jun 19, 2008 13.10 13.18 12.53 12.66 216,883 -0.57(-4.30%)
Jun 18, 2008 13.15 13.25 12.70 13.23 76,649 +0.11(+0.86%)
Jun 17, 2008 13.32 13.68 12.72 13.11 286,573 +0.01(+0.05%)
Jun 16, 2008 13.65 13.87 12.92 13.11 241,909 -0.55(-4.02%)
Jun 13, 2008 12.88 13.66 12.72 13.66 177,093 +0.77(+6.00%)
Jun 12, 2008 12.68 13.34 12.49 12.88 137,209 +0.50(+4.00%)
Jun 11, 2008 12.76 13.13 12.39 12.39 213,822 -0.48(-3.70%)
Jun 10, 2008 12.86 13.54 12.68 12.86 192,510 -0.76(-5.58%)
Jun 09, 2008 14.05 14.10 13.05 13.62 210,972 -0.46(-3.28%)
Jun 06, 2008 14.28 14.40 13.76 14.09 143,642 -0.42(-2.87%)
Jun 05, 2008 14.28 14.81 14.20 14.50 166,293 +0.35(+2.47%)
Jun 04, 2008 14.01 14.23 13.56 14.15 240,824 +0.07(+0.47%)
Jun 03, 2008 14.44 14.47 14.08 14.09 258,033 -0.42(-2.91%)
Jun 02, 2008 14.93 14.94 14.34 14.51 177,285 -0.30(-2.05%)
May 30, 2008 14.77 15.18 14.55 14.81 417,687 +0.05(+0.31%)
May 29, 2008 14.59 14.82 14.27 14.77 555,082 +0.24(+1.64%)
May 28, 2008 13.97 14.55 13.88 14.53 575,589 +0.73(+5.27%)
May 27, 2008 14.10 14.27 13.77 13.80 278,010 -0.15(-1.04%)
May 26, 2008 13.57 13.97 13.49 13.95 0 +0.00(+0.00%)
May 23, 2008 13.57 13.97 13.49 13.95 321,029 +0.14(+1.00%)
May 22, 2008 13.93 14.14 13.55 13.81 277,331 -0.05(-0.38%)
May 21, 2008 12.91 14.47 12.91 13.86 1,116,795 +1.04(+8.14%)
May 20, 2008 12.47 13.00 12.22 12.82 95,348 +0.32(+2.54%)
May 19, 2008 12.75 13.15 12.42 12.50 194,648 -0.16(-1.25%)
May 16, 2008 13.10 13.22 12.66 12.66 169,805 -0.42(-3.18%)
May 15, 2008 13.11 13.19 12.69 13.07 205,658 +0.03(+0.20%)
May 14, 2008 12.56 13.37 12.56 13.05 177,618 +0.50(+3.95%)
May 13, 2008 12.19 12.74 11.77 12.55 321,268 +0.48(+3.94%)
May 12, 2008 12.35 12.41 11.89 12.08 130,460 -0.31(-2.51%)
May 09, 2008 12.50 12.88 11.67 12.39 444,005 -0.14(-1.11%)
May 08, 2008 12.52 12.74 12.40 12.53 180,156 +0.17(+1.39%)
May 07, 2008 12.32 12.58 12.32 12.35 121,790 +0.11(+0.92%)
May 06, 2008 12.53 12.99 11.89 12.24 224,333 -0.31(-2.47%)
May 05, 2008 12.22 12.95 12.13 12.55 426,198 +0.18(+1.44%)
May 02, 2008 12.35 12.55 11.77 12.37 206,651 -0.02(-0.16%)
May 01, 2008 11.35 12.51 11.11 12.39 135,766 +1.10(+9.71%)
Apr 30, 2008 11.22 11.31 11.09 11.30 86,295 +0.10(+0.88%)
Apr 29, 2008 11.09 11.31 10.95 11.20 42,083 +0.07(+0.65%)
Apr 28, 2008 11.36 11.40 11.08 11.13 222,550 -0.21(-1.86%)
Apr 25, 2008 11.46 11.79 11.32 11.34 57,272 -0.05(-0.46%)
Apr 24, 2008 11.46 11.53 11.13 11.39 50,709 -0.05(-0.40%)
Apr 23, 2008 11.30 11.67 11.13 11.44 39,201 +0.20(+1.76%)
Apr 22, 2008 11.56 11.56 10.95 11.24 67,507 -0.36(-3.13%)
Apr 21, 2008 12.37 12.37 11.19 11.60 185,489 -0.73(-5.95%)
Apr 18, 2008 12.22 12.33 11.70 12.33 138,969 +0.20(+1.63%)
Apr 17, 2008 10.95 12.30 10.95 12.14 192,285 +1.10(+9.93%)
Apr 16, 2008 10.83 11.04 10.81 11.04 127,143 +0.29(+2.70%)
Apr 15, 2008 10.41 10.79 10.38 10.75 153,178 +0.37(+3.56%)
Apr 14, 2008 10.39 10.52 10.29 10.38 44,954 +0.01(+0.13%)
Apr 11, 2008 10.56 10.56 10.30 10.37 76,967 -0.17(-1.63%)
Apr 10, 2008 10.37 10.65 10.34 10.54 47,376 +0.18(+1.72%)
Apr 09, 2008 10.41 10.41 10.06 10.36 46,922 -0.13(-1.20%)
Apr 08, 2008 10.31 10.60 9.917 10.48 67,507 +0.15(+1.41%)
Apr 07, 2008 10.45 10.77 10.31 10.34 317,102 -0.07(-0.63%)
Apr 04, 2008 10.21 10.43 9.976 10.41 40,564 +0.26(+2.61%)
Apr 03, 2008 10.44 10.47 9.659 10.14 62,966 -0.36(-3.46%)
Apr 02, 2008 10.11 10.57 10.11 10.50 53,733 +0.40(+3.92%)
Apr 01, 2008 10.01 10.11 9.778 10.11 42,381 +0.15(+1.46%)
Mar 31, 2008 9.600 10.08 9.600 9.963 64,782 -0.01(-0.07%)
Mar 28, 2008 10.23 10.29 9.771 9.970 54,641 -0.37(-3.58%)
Mar 27, 2008 10.39 10.40 10.21 10.34 71,003 -0.07(-0.63%)
Mar 26, 2008 10.38 10.46 10.10 10.41 41,473 +0.00(+0.00%)
Mar 25, 2008 10.33 10.46 10.23 10.41 80,675 -0.02(-0.19%)
Mar 24, 2008 10.17 10.43 10.08 10.43 58,879 +0.17(+1.68%)
Mar 21, 2008 10.34 10.34 9.864 10.25 148,485 +0.00(+0.00%)
Mar 20, 2008 10.34 10.34 9.864 10.25 148,485 +0.05(+0.45%)
Mar 19, 2008 10.41 10.52 10.21 10.21 48,284 -0.30(-2.83%)
Mar 18, 2008 10.27 10.56 10.10 10.50 138,798 +0.44(+4.40%)
Mar 17, 2008 10.56 10.56 10.05 10.06 76,891 -0.57(-5.40%)
Mar 14, 2008 10.60 10.69 10.50 10.64 152,723 +0.01(+0.06%)
Mar 13, 2008 10.27 10.72 10.14 10.63 143,188 +0.29(+2.81%)
Mar 12, 2008 10.11 10.34 9.778 10.34 120,029 +0.32(+3.23%)
Mar 11, 2008 9.890 10.14 9.890 10.02 101,715 +0.11(+1.13%)
Mar 10, 2008 9.910 10.34 9.778 9.903 136,074 +0.11(+1.08%)
Mar 07, 2008 9.811 9.943 9.765 9.798 51,311 -0.15(-1.46%)
Mar 06, 2008 9.870 9.956 9.646 9.943 58,576 +0.04(+0.40%)
Mar 05, 2008 9.956 10.40 9.606 9.903 297,425 -0.05(-0.53%)
Mar 04, 2008 9.811 10.01 9.652 9.956 116,548 +0.09(+0.87%)
Mar 03, 2008 9.679 10.27 9.606 9.870 410,492 +0.13(+1.36%)
Feb 29, 2008 9.963 9.989 9.421 9.738 112,764 +0.01(+0.14%)
Feb 28, 2008 9.533 10.17 9.362 9.725 170,357 +0.26(+2.79%)
Feb 27, 2008 9.586 9.666 9.454 9.461 54,944 -0.05(-0.49%)
Feb 26, 2008 9.415 9.514 9.348 9.507 97,628 +0.05(+0.49%)
Feb 25, 2008 9.646 9.765 9.408 9.461 113,369 -0.03(-0.35%)
Feb 22, 2008 9.031 9.639 8.952 9.494 118,062 +0.50(+5.51%)
Feb 21, 2008 8.721 9.071 8.721 8.998 49,646 +0.39(+4.53%)
Feb 20, 2008 8.424 8.721 8.424 8.609 26,336 -0.02(-0.23%)
Feb 19, 2008 8.893 8.945 8.628 8.628 45,105 -0.26(-2.97%)
Feb 18, 2008 9.091 9.157 8.648 8.893 0 +0.00(+0.00%)
Feb 15, 2008 9.091 9.157 8.648 8.893 28,456 -0.24(-2.68%)
Feb 14, 2008 9.216 9.249 8.998 9.137 34,510 -0.05(-0.58%)
Feb 13, 2008 8.919 9.249 8.854 9.190 86,578 +0.34(+3.88%)
Feb 12, 2008 9.117 9.197 8.800 8.846 154,502 -0.24(-2.69%)
Feb 11, 2008 9.382 9.474 8.985 9.091 90,514 -0.30(-3.17%)
Feb 08, 2008 8.311 9.679 7.419 9.388 239,454 +1.07(+12.87%)
Feb 07, 2008 7.452 8.556 7.452 8.318 108,374 +0.91(+12.31%)
Feb 06, 2008 7.102 7.426 7.049 7.406 34,056 +0.36(+5.06%)
Feb 05, 2008 6.970 7.089 6.950 7.049 88,775 -0.09(-1.20%)
Feb 04, 2008 7.135 7.254 6.944 7.135 348,012 -0.07(-0.92%)
Feb 01, 2008 7.294 7.386 7.148 7.201 95,061 +0.07(+0.93%)
Jan 31, 2008 7.353 7.842 7.056 7.135 468,313 -0.32(-4.34%)
Jan 30, 2008 7.796 7.796 7.406 7.459 52,371 -0.38(-4.81%)
Jan 29, 2008 7.928 8.291 7.697 7.836 313,772 -0.03(-0.34%)
Jan 28, 2008 7.366 7.928 7.314 7.862 57,820 +0.43(+5.78%)
Jan 25, 2008 6.904 7.591 6.904 7.433 99,141 +0.04(+0.54%)
Jan 24, 2008 7.717 7.803 7.155 7.393 93,995 -0.30(-3.87%)
Jan 23, 2008 7.162 7.849 6.963 7.690 182,390 +0.34(+4.68%)
Jan 22, 2008 7.525 7.928 7.347 7.347 184,808 -0.38(-4.96%)
Jan 21, 2008 7.928 8.047 7.631 7.730 0 +0.00(+0.00%)
Jan 18, 2008 7.928 8.047 7.631 7.730 192,607 -0.07(-0.85%)
Jan 17, 2008 8.212 8.291 7.651 7.796 74,318 -0.57(-6.87%)
Jan 16, 2008 8.503 8.503 8.344 8.371 35,721 -0.14(-1.63%)
Jan 15, 2008 8.688 8.688 8.457 8.509 349,589 -0.20(-2.28%)
Jan 14, 2008 8.793 8.853 8.556 8.708 398,384 -0.01(-0.15%)
Jan 11, 2008 8.615 8.820 8.595 8.721 508,121 -0.03(-0.38%)
Jan 10, 2008 8.820 8.886 8.463 8.754 157,113 -0.07(-0.75%)
Jan 09, 2008 9.183 9.269 8.595 8.820 100,958 -0.44(-4.71%)
Jan 08, 2008 9.540 9.540 9.249 9.256 56,457 -0.26(-2.71%)
Jan 07, 2008 9.712 9.765 9.415 9.514 137,221 -0.07(-0.69%)
Jan 04, 2008 9.580 9.613 9.580 9.580 55,852 -0.01(-0.07%)
Jan 03, 2008 9.685 9.851 9.335 9.586 50,252 -0.05(-0.55%)
Jan 02, 2008 9.580 9.864 9.580 9.639 96,720 +0.04(+0.41%)
Jan 01, 2008 9.646 9.751 9.580 9.600 0 +0.00(+0.00%)
Dec 31, 2007 9.646 9.751 9.580 9.600 103,682 +0.01(+0.07%)
Dec 28, 2007 9.639 9.659 9.580 9.593 56,306 -0.05(-0.48%)
Dec 27, 2007 9.996 10.13 9.533 9.639 75,529 -0.49(-4.83%)
Dec 26, 2007 9.540 10.19 9.362 10.13 109,585 +0.54(+5.58%)
Dec 24, 2007 9.613 9.718 9.415 9.593 102,169 +0.18(+1.89%)
Dec 21, 2007 9.811 10.10 9.415 9.415 717,303 -0.40(-4.10%)
Dec 20, 2007 10.41 10.41 9.811 9.818 86,124 -0.64(-6.13%)
Dec 19, 2007 10.41 10.64 10.27 10.46 81,886 -0.01(-0.13%)
Dec 18, 2007 10.65 10.74 10.24 10.47 78,708 -0.18(-1.68%)
Dec 17, 2007 10.74 10.83 10.33 10.65 31,331 -0.13(-1.16%)
Dec 14, 2007 10.64 10.97 10.64 10.78 56,155 -0.02(-0.18%)
Dec 13, 2007 10.46 10.82 10.38 10.80 69,323 +0.01(+0.12%)
Dec 12, 2007 10.78 10.96 10.66 10.78 67,355 -0.03(-0.31%)
Dec 11, 2007 10.94 11.01 10.56 10.82 76,740 -0.11(-1.03%)
Dec 10, 2007 10.91 11.01 10.78 10.93 72,350 +0.03(+0.24%)
Dec 07, 2007 10.80 11.03 10.74 10.90 214,025 +0.13(+1.16%)
Dec 06, 2007 10.81 10.89 10.57 10.78 113,218 -0.05(-0.49%)
Dec 05, 2007 10.92 10.92 10.39 10.83 32,527 +0.17(+1.55%)
Dec 04, 2007 10.67 10.70 10.48 10.66 40,413 +0.00(+0.00%)
Dec 03, 2007 10.74 10.80 10.47 10.66 156,962 -0.14(-1.28%)
Nov 30, 2007 10.57 10.97 10.57 10.80 195,521 +0.36(+3.41%)
Nov 29, 2007 9.461 10.70 9.461 10.45 341,169 +0.90(+9.41%)
Nov 28, 2007 9.230 9.573 9.230 9.547 20,131 +0.43(+4.71%)
Nov 27, 2007 9.163 9.183 8.992 9.117 97,779 -0.03(-0.29%)
Nov 26, 2007 9.150 9.241 9.084 9.144 598,635 -0.07(-0.72%)
Nov 23, 2007 9.302 9.302 9.084 9.210 89,303 +0.19(+2.12%)
Nov 21, 2007 9.203 9.230 9.005 9.018 162,108 -0.41(-4.34%)
Nov 20, 2007 9.296 9.428 9.249 9.428 276,689 +0.09(+0.92%)
Nov 19, 2007 9.302 9.421 9.230 9.342 208,273 +0.19(+2.09%)
Nov 16, 2007 9.018 9.276 8.952 9.150 167,860 +0.28(+3.21%)
Nov 15, 2007 9.170 9.177 8.767 8.866 44,197 -0.40(-4.28%)
Nov 14, 2007 9.289 9.566 9.190 9.263 157,264 -0.02(-0.21%)
Nov 13, 2007 9.276 9.382 9.170 9.282 101,260 -0.15(-1.61%)
Nov 12, 2007 10.24 10.56 9.183 9.434 191,018 -0.79(-7.69%)
Nov 09, 2007 10.42 10.42 10.10 10.22 29,212 -0.32(-3.01%)
Nov 08, 2007 10.08 10.66 10.08 10.54 140,615 +0.00(+0.00%)
Nov 07, 2007 10.68 10.72 10.54 10.54 234,156 -0.19(-1.79%)
Nov 06, 2007 10.59 10.74 10.58 10.73 65,690 +0.08(+0.74%)
Nov 05, 2007 10.50 10.70 10.37 10.65 97,931 +0.09(+0.88%)
Nov 02, 2007 10.41 10.57 10.41 10.56 73,864 +0.11(+1.08%)
Nov 01, 2007 10.32 10.57 10.31 10.45 93,087 -0.03(-0.31%)
Oct 31, 2007 10.53 10.60 10.37 10.48 80,070 -0.05(-0.44%)
Oct 30, 2007 10.67 10.77 10.41 10.52 293,339 -0.18(-1.67%)
Oct 29, 2007 10.87 10.94 10.65 10.70 173,460 -0.16(-1.46%)
Oct 26, 2007 10.88 10.94 10.81 10.86 201,462 -0.01(-0.12%)
Oct 25, 2007 10.60 10.90 10.60 10.87 159,686 +0.30(+2.87%)
Oct 24, 2007 10.74 10.87 10.54 10.57 81,129 -0.19(-1.78%)
Oct 23, 2007 10.64 10.95 10.64 10.76 223,107 -0.01(-0.06%)
Oct 22, 2007 10.66 10.77 9.963 10.77 520,987 +0.05(+0.43%)
Oct 19, 2007 10.87 11.03 10.45 10.72 365,387 -0.17(-1.52%)
Oct 18, 2007 10.91 11.09 10.72 10.89 374,166 -0.11(-1.02%)
Oct 17, 2007 10.97 11.09 10.57 11.00 416,698 +0.09(+0.85%)
Oct 16, 2007 10.74 10.91 10.70 10.91 368,717 +0.13(+1.23%)
Oct 15, 2007 10.85 10.93 10.70 10.78 232,037 -0.07(-0.67%)
Oct 12, 2007 10.86 11.10 10.74 10.85 434,408 +0.08(+0.74%)
Oct 11, 2007 11.42 11.42 10.70 10.77 1,845,250 -0.46(-4.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.