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
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:
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 (%)
Jul 31, 2009
7.810
8.107
7.810
7.942
78,991
+0.11(+1.35%)
Jul 30, 2009
7.658
7.962
7.532
7.836
104,961
+0.30(+4.04%)
Jul 29, 2009
7.612
7.638
7.394
7.532
101,382
-0.14(-1.81%)
Jul 28, 2009
7.711
7.764
7.599
7.671
69,750
-0.09(-1.11%)
Jul 27, 2009
7.823
7.903
7.585
7.757
84,684
+0.04(+0.51%)
Jul 24, 2009
7.711
7.817
7.665
7.718
1,481
-0.11(-1.35%)
Jul 23, 2009
7.645
7.929
7.618
7.823
106,354
+0.18(+2.33%)
Jul 22, 2009
7.539
7.830
7.493
7.645
156,101
+0.09(+1.14%)
Jul 21, 2009
7.579
7.714
7.321
7.559
125,338
+0.01(+0.09%)
Jul 20, 2009
7.414
7.645
7.414
7.552
126,156
+0.22(+2.97%)
Jul 17, 2009
7.328
7.381
7.096
7.334
103,953
+0.00(+0.00%)
Jul 16, 2009
7.281
7.427
7.242
7.334
132,972
+0.01(+0.18%)
Jul 15, 2009
7.103
7.407
7.090
7.321
160,807
+0.30(+4.33%)
Jul 14, 2009
7.215
7.215
6.839
7.017
172,546
-0.07(-0.93%)
Jul 13, 2009
6.859
7.136
6.859
7.083
144,576
+0.22(+3.18%)
Jul 10, 2009
6.964
7.090
6.726
6.865
119,444
-0.22(-3.17%)
Jul 09, 2009
7.090
7.301
7.083
7.090
71,374
+0.05(+0.75%)
Jul 08, 2009
7.083
7.149
7.011
7.037
149,612
-0.03(-0.47%)
Jul 07, 2009
7.024
7.176
6.892
7.070
180,573
+0.07(+0.94%)
Jul 06, 2009
6.799
7.024
6.705
7.004
190,666
+0.19(+2.81%)
Jul 02, 2009
7.275
7.301
6.812
6.812
124,677
-0.65(-8.68%)
Jul 01, 2009
7.658
7.856
7.394
7.460
141,596
-0.13(-1.74%)
Jun 30, 2009
7.407
7.651
7.242
7.592
105,037
+0.23(+3.14%)
Jun 29, 2009
7.394
7.480
7.235
7.361
119,356
+0.03(+0.45%)
Jun 26, 2009
7.196
7.552
7.077
7.328
352,570
+0.11(+1.46%)
Jun 25, 2009
6.918
7.222
6.859
7.222
118,947
+0.41(+6.01%)
Jun 24, 2009
6.594
6.938
6.594
6.812
158,870
+0.32(+4.99%)
Jun 23, 2009
6.792
6.944
6.475
6.489
114,679
-0.25(-3.73%)
Jun 22, 2009
7.189
7.189
6.548
6.740
238,073
-0.48(-6.59%)
Jun 19, 2009
7.784
7.823
7.176
7.215
183,570
-0.44(-5.70%)
Jun 18, 2009
7.493
7.684
7.420
7.651
43,128
+0.10(+1.31%)
Jun 17, 2009
7.499
7.724
7.176
7.552
66,977
+0.05(+0.62%)
Jun 16, 2009
7.975
8.035
7.506
7.506
110,632
-0.47(-5.88%)
Jun 15, 2009
8.173
8.173
7.711
7.975
110,924
-0.37(-4.43%)
Jun 12, 2009
8.286
8.458
8.253
8.345
140,940
-0.12(-1.41%)
Jun 11, 2009
8.114
8.484
8.114
8.464
87,582
+0.36(+4.49%)
Jun 10, 2009
8.451
8.458
7.936
8.101
112,453
-0.22(-2.62%)
Jun 09, 2009
7.975
8.391
7.975
8.319
125,664
+0.34(+4.31%)
Jun 08, 2009
8.074
8.107
7.942
7.975
158,598
+0.15(+1.94%)
Jun 05, 2009
7.645
7.929
7.519
7.823
117,594
+0.24(+3.23%)
Jun 04, 2009
7.268
7.711
7.268
7.579
97,343
+0.32(+4.46%)
Jun 03, 2009
7.466
7.519
7.136
7.255
150,287
-0.34(-4.44%)
Jun 02, 2009
7.678
7.810
7.493
7.592
194,801
-0.05(-0.61%)
Jun 01, 2009
7.149
7.790
7.004
7.638
145,756
+0.77(+11.26%)
May 29, 2009
6.991
7.202
6.839
6.865
709,006
-0.09(-1.24%)
May 28, 2009
6.872
7.083
6.607
6.951
185,918
+0.15(+2.14%)
May 27, 2009
7.189
7.229
6.720
6.806
159,763
-0.37(-5.16%)
May 26, 2009
6.753
7.268
6.621
7.176
137,797
+0.44(+6.47%)
May 22, 2009
6.832
6.977
6.647
6.740
105,783
-0.05(-0.68%)
May 21, 2009
6.607
6.799
6.541
6.786
172,014
+0.07(+0.98%)
May 20, 2009
6.878
7.314
6.647
6.720
165,022
-0.03(-0.49%)
May 19, 2009
7.182
7.196
6.541
6.753
249,934
-0.50(-6.84%)
May 18, 2009
7.050
7.295
7.024
7.248
77,895
+0.31(+4.48%)
May 15, 2009
6.977
7.149
6.898
6.938
75,486
-0.11(-1.59%)
May 14, 2009
7.011
7.242
7.011
7.050
97,414
-0.17(-2.29%)
May 13, 2009
6.991
7.427
6.984
7.215
301,701
-0.11(-1.53%)
May 12, 2009
7.407
7.493
7.024
7.328
179,361
+0.05(+0.73%)
May 11, 2009
7.618
7.731
7.202
7.275
208,031
-0.39(-5.09%)
May 08, 2009
6.905
7.751
6.867
7.665
381,988
+0.76(+11.00%)
May 07, 2009
7.077
7.103
6.640
6.905
576,009
+0.01(+0.10%)
May 06, 2009
6.204
7.070
6.204
6.898
554,804
+0.82(+13.48%)
May 05, 2009
5.947
6.085
5.821
6.079
167,185
+0.09(+1.43%)
May 04, 2009
5.940
6.013
5.920
5.993
200,225
+0.15(+2.60%)
May 01, 2009
5.848
5.947
5.742
5.841
107,006
-0.01(-0.23%)
Apr 30, 2009
5.782
5.947
5.663
5.854
159,675
+0.18(+3.14%)
Apr 29, 2009
5.530
5.795
5.464
5.676
314,315
+0.13(+2.26%)
Apr 28, 2009
5.451
5.557
5.319
5.550
286,681
+0.03(+0.48%)
Apr 27, 2009
5.649
5.867
5.339
5.524
247,889
-0.28(-4.89%)
Apr 24, 2009
5.663
6.039
5.570
5.808
455,843
+0.23(+4.15%)
Apr 23, 2009
5.484
5.597
5.253
5.577
367,199
+0.09(+1.69%)
Apr 22, 2009
5.081
5.993
5.022
5.484
407,369
+0.22(+4.27%)
Apr 21, 2009
5.088
5.511
5.068
5.260
157,893
+0.17(+3.38%)
Apr 20, 2009
5.207
5.207
5.008
5.088
223,814
-0.22(-4.11%)
Apr 17, 2009
4.625
5.385
4.546
5.306
224,284
+0.69(+15.04%)
Apr 16, 2009
4.546
4.751
4.434
4.612
171,963
+0.12(+2.65%)
Apr 15, 2009
4.262
4.493
4.235
4.493
62,676
+0.20(+4.62%)
Apr 14, 2009
4.625
4.665
4.176
4.295
98,989
-0.40(-8.45%)
Apr 13, 2009
4.665
4.764
4.500
4.691
59,342
-0.08(-1.66%)
Apr 09, 2009
4.348
4.923
4.348
4.771
131,739
+0.58(+13.88%)
Apr 08, 2009
4.163
4.189
4.031
4.189
45,227
+0.07(+1.60%)
Apr 07, 2009
4.447
4.460
4.123
4.123
98,115
-0.42(-9.17%)
Apr 06, 2009
4.632
4.671
4.401
4.539
53,778
-0.20(-4.32%)
Apr 03, 2009
4.956
4.969
4.645
4.744
53,609
-0.20(-4.14%)
Apr 02, 2009
4.592
4.956
4.559
4.949
117,134
+0.53(+11.96%)
Apr 01, 2009
4.427
4.559
4.308
4.420
47,487
-0.04(-0.89%)
Mar 31, 2009
4.315
4.645
4.262
4.460
58,408
+0.22(+5.14%)
Mar 30, 2009
4.262
4.268
4.050
4.242
71,593
-0.42(-9.07%)
Mar 26, 2009
4.440
4.665
4.440
4.665
86,012
+0.30(+6.97%)
Mar 25, 2009
4.473
4.619
4.031
4.361
147,068
+0.07(+1.54%)
Mar 24, 2009
4.519
4.559
4.242
4.295
82,665
-0.33(-7.14%)
Mar 23, 2009
4.592
4.652
4.553
4.625
88,212
+0.32(+7.53%)
Mar 20, 2009
4.183
4.361
4.083
4.301
147,854
+0.18(+4.33%)
Mar 19, 2009
4.116
4.132
4.017
4.123
25,985
+0.05(+1.13%)
Mar 18, 2009
3.925
4.123
3.799
4.077
55,634
+0.20(+5.29%)
Mar 17, 2009
3.654
4.149
3.502
3.872
318,248
+0.22(+6.16%)
Mar 16, 2009
4.024
4.057
3.627
3.647
124,320
-0.31(-7.85%)
Mar 13, 2009
3.852
4.110
3.819
3.958
0
+0.20(+5.46%)
Mar 12, 2009
3.390
3.812
3.390
3.753
135,161
+0.45(+13.60%)
Mar 11, 2009
3.033
3.403
3.033
3.304
180,608
+0.27(+8.93%)
Mar 10, 2009
3.039
3.205
3.006
3.033
150,577
+0.19(+6.74%)
Mar 09, 2009
2.841
3.207
2.795
2.841
186,494
-0.05(-1.83%)
Mar 06, 2009
2.980
3.231
2.802
2.894
0
-0.22(-7.01%)
Mar 05, 2009
3.383
3.442
3.112
3.112
251,054
-0.30(-8.90%)
Mar 04, 2009
3.370
3.614
3.370
3.416
153,765
-0.11(-3.18%)
Mar 02, 2009
3.819
4.090
3.489
3.528
306,255
-0.38(-9.64%)
Feb 27, 2009
3.667
4.348
3.667
3.905
0
+0.17(+4.42%)
Feb 26, 2009
3.898
3.971
3.740
3.740
139,945
+0.14(+3.85%)
Feb 25, 2009
3.951
3.998
3.594
3.601
173,392
-0.36(-9.17%)
Feb 24, 2009
3.925
4.031
3.832
3.964
123,171
+0.11(+2.74%)
Feb 23, 2009
3.978
4.222
3.839
3.859
203,085
-0.05(-1.35%)
Feb 20, 2009
4.301
4.328
3.568
3.912
0
-0.52(-11.64%)
Feb 19, 2009
4.969
4.975
4.407
4.427
341,971
-0.47(-9.58%)
Feb 18, 2009
5.055
5.240
4.890
4.896
198,637
-0.16(-3.14%)
Feb 17, 2009
5.260
5.260
5.035
5.055
356,505
-0.21(-4.02%)
Feb 13, 2009
6.059
6.059
5.167
5.266
0
-0.81(-13.28%)
Feb 12, 2009
6.244
6.270
5.854
6.072
244,478
-0.37(-5.74%)
Feb 11, 2009
5.947
6.574
5.947
6.442
144,512
+0.65(+11.30%)
Feb 10, 2009
6.277
6.568
5.788
5.788
77,031
-0.49(-7.79%)
Feb 09, 2009
6.581
6.627
6.264
6.277
62,316
-0.37(-5.57%)
Feb 06, 2009
6.588
6.792
6.588
6.647
0
+0.03(+0.40%)
Feb 05, 2009
6.700
6.773
6.422
6.621
51,759
-0.13(-1.86%)
Feb 04, 2009
6.654
6.905
6.555
6.746
151,161
+0.11(+1.69%)
Feb 03, 2009
6.145
6.805
5.993
6.634
184,812
+0.46(+7.38%)
Feb 02, 2009
5.643
6.251
5.524
6.178
137,325
+0.44(+7.59%)
Jan 30, 2009
6.000
6.000
5.458
5.742
0
-0.26(-4.30%)
Jan 29, 2009
6.396
6.436
6.000
6.000
70,358
-0.46(-7.06%)
Jan 28, 2009
6.568
6.634
6.409
6.455
96,362
+0.02(+0.31%)
Jan 27, 2009
6.508
6.713
6.356
6.436
56,396
-0.05(-0.81%)
Jan 26, 2009
6.436
6.806
6.304
6.489
79,932
+0.10(+1.55%)
Jan 23, 2009
5.782
6.455
5.748
6.389
0
+0.38(+6.26%)
Jan 22, 2009
6.482
6.541
5.967
6.013
100,018
-0.67(-10.08%)
Jan 21, 2009
6.337
6.806
6.000
6.687
282,249
+0.46(+7.32%)
Jan 20, 2009
6.660
6.660
6.125
6.231
166,926
-0.48(-7.09%)
Jan 16, 2009
6.270
6.726
6.138
6.707
0
+0.72(+12.03%)
Jan 15, 2009
5.709
6.237
5.438
5.986
115,518
+0.28(+4.98%)
Jan 14, 2009
6.006
6.079
5.682
5.702
151,002
-0.52(-8.39%)
Jan 13, 2009
5.762
6.264
5.715
6.224
109,306
+0.46(+7.90%)
Jan 12, 2009
6.006
6.006
5.768
5.768
138,251
-0.23(-3.85%)
Jan 09, 2009
6.654
6.654
5.993
6.000
107,640
-0.65(-9.83%)
Jan 08, 2009
6.449
6.759
6.370
6.654
342,955
+0.07(+1.10%)
Jan 07, 2009
6.680
6.865
6.502
6.581
220,384
-0.24(-3.49%)
Jan 06, 2009
6.607
6.944
6.475
6.819
186,774
-0.06(-0.86%)
Jan 05, 2009
6.905
6.977
6.634
6.878
171,427
-0.03(-0.38%)
Jan 02, 2009
6.938
6.997
6.654
6.905
0
-0.10(-1.42%)
Jan 01, 2009
6.277
7.063
6.237
7.004
0
+0.00(+0.00%)
Dec 31, 2008
6.277
7.063
6.237
7.004
176,002
+0.76(+12.17%)
Dec 30, 2008
5.742
6.244
5.421
6.244
217,640
+0.56(+9.76%)
Dec 29, 2008
5.980
6.006
5.550
5.689
77,265
-0.32(-5.38%)
Dec 26, 2008
5.445
6.033
5.378
6.013
0
+0.57(+10.44%)
Dec 24, 2008
5.537
5.537
5.075
5.445
117,636
-0.10(-1.79%)
Dec 23, 2008
5.914
6.026
5.451
5.544
106,511
-0.38(-6.47%)
Dec 22, 2008
5.782
5.947
5.547
5.927
262,472
+0.12(+2.05%)
Dec 19, 2008
5.742
6.304
5.352
5.808
573,558
+0.30(+5.40%)
Dec 18, 2008
6.158
6.158
5.464
5.511
76,092
-0.57(-9.45%)
Dec 17, 2008
6.132
6.330
5.914
6.085
65,503
-0.13(-2.02%)
Dec 16, 2008
5.471
6.218
5.425
6.211
81,164
+0.84(+15.62%)
Dec 15, 2008
5.656
5.914
5.253
5.372
65,253
-0.28(-4.91%)
Dec 12, 2008
5.167
5.649
5.075
5.649
0
+0.39(+7.41%)
Dec 11, 2008
5.953
5.985
5.108
5.260
87,062
-0.74(-12.33%)
Dec 10, 2008
6.145
6.535
5.755
6.000
104,022
-0.03(-0.44%)
Dec 09, 2008
5.808
6.191
5.663
6.026
231,992
+0.12(+2.01%)
Dec 08, 2008
5.088
6.072
4.969
5.907
287,234
+1.12(+23.48%)
Dec 05, 2008
4.599
4.962
4.282
4.784
0
+0.22(+4.78%)
Dec 04, 2008
5.167
5.319
4.434
4.566
258,329
-0.63(-12.09%)
Dec 03, 2008
5.293
5.762
5.147
5.193
175,108
-0.57(-9.86%)
Dec 02, 2008
4.698
5.841
4.632
5.762
201,781
+1.20(+26.19%)
Dec 01, 2008
6.588
6.588
4.480
4.566
196,283
-2.13(-31.79%)
Nov 28, 2008
6.574
6.693
6.396
6.693
87,023
+0.09(+1.40%)
Nov 26, 2008
6.066
6.693
5.669
6.601
147,480
+0.34(+5.38%)
Nov 25, 2008
5.742
6.264
5.616
6.264
143,522
+0.79(+14.49%)
Nov 24, 2008
4.764
5.666
4.546
5.471
316,957
+0.85(+18.45%)
Nov 21, 2008
4.268
4.698
4.143
4.619
172,921
+0.42(+9.91%)
Nov 20, 2008
4.592
4.678
4.149
4.202
234,777
-0.49(-10.42%)
Nov 19, 2008
5.484
5.563
4.638
4.691
44,336
-0.81(-14.66%)
Nov 18, 2008
5.881
5.900
5.286
5.497
132,267
-0.36(-6.09%)
Nov 17, 2008
6.026
6.204
5.679
5.854
254,237
-0.17(-2.85%)
Nov 14, 2008
6.442
6.905
5.953
6.026
0
-0.51(-7.79%)
Nov 13, 2008
5.636
6.535
5.134
6.535
123,852
+0.93(+16.49%)
Nov 12, 2008
6.006
6.052
5.610
5.610
105,944
-0.45(-7.42%)
Nov 11, 2008
6.634
6.654
5.953
6.059
101,839
-0.64(-9.57%)
Nov 10, 2008
7.116
7.308
6.640
6.700
111,793
-0.28(-3.98%)
Nov 07, 2008
6.502
7.037
6.502
6.977
0
+0.56(+8.75%)
Nov 06, 2008
7.070
7.090
6.006
6.416
181,125
-0.54(-7.79%)
Nov 05, 2008
7.645
7.645
6.944
6.958
87,138
-0.69(-8.99%)
Nov 04, 2008
7.698
7.764
7.050
7.645
97,777
+0.05(+0.61%)
Nov 03, 2008
7.367
7.671
7.090
7.599
102,080
+0.31(+4.26%)
Oct 31, 2008
6.713
7.414
6.541
7.288
0
+0.58(+8.67%)
Oct 30, 2008
6.422
6.952
6.310
6.707
93,374
+0.42(+6.62%)
Oct 29, 2008
6.158
6.522
6.099
6.290
72,106
+0.19(+3.14%)
Oct 28, 2008
5.861
6.112
5.458
6.099
97,361
+0.30(+5.25%)
Oct 27, 2008
6.099
6.436
5.795
5.795
55,046
-0.38(-6.20%)
Oct 24, 2008
5.973
6.310
5.947
6.178
0
-0.32(-4.88%)
Oct 23, 2008
6.799
6.799
6.178
6.495
75,955
-0.24(-3.53%)
Oct 22, 2008
6.911
7.235
6.621
6.733
102,594
-0.32(-4.50%)
Oct 21, 2008
7.149
7.301
6.905
7.050
92,933
-0.23(-3.18%)
Oct 20, 2008
6.640
7.354
6.634
7.281
99,231
+0.73(+11.09%)
Oct 17, 2008
7.077
7.077
6.555
6.555
0
-0.79(-10.79%)
Oct 16, 2008
6.389
7.347
5.953
7.347
107,303
+0.99(+15.59%)
Oct 15, 2008
6.819
6.839
6.343
6.356
84,457
-0.38(-5.69%)
Oct 14, 2008
7.546
7.678
6.548
6.740
150,236
-0.54(-7.36%)
Oct 13, 2008
6.442
7.275
6.409
7.275
194,769
+1.10(+17.88%)
Oct 10, 2008
5.590
6.607
5.246
6.171
0
+0.38(+6.62%)
Oct 09, 2008
6.568
6.759
5.788
5.788
95,850
-0.71(-10.89%)
Oct 08, 2008
6.541
7.229
6.152
6.495
119,445
-0.24(-3.63%)
Oct 07, 2008
7.823
8.074
6.740
6.740
122,007
-1.04(-13.41%)
Oct 06, 2008
8.524
8.537
7.757
7.784
196,177
-1.07(-12.09%)
Oct 03, 2008
9.079
9.720
8.775
8.854
0
-0.10(-1.11%)
Oct 02, 2008
9.607
9.726
8.927
8.953
103,462
-0.71(-7.38%)
Oct 01, 2008
9.838
10.24
9.581
9.667
118,535
-0.37(-3.69%)
Sep 30, 2008
9.614
10.51
9.554
10.04
176,419
+0.56(+5.85%)
Sep 29, 2008
11.23
11.23
9.384
9.482
142,566
-1.92(-16.81%)
Sep 26, 2008
10.43
11.40
9.924
11.40
0
+0.78(+7.34%)
Sep 25, 2008
10.06
10.93
10.06
10.62
137,877
+0.50(+4.96%)
Sep 24, 2008
10.65
10.65
10.00
10.12
111,053
-0.42(-4.01%)
Sep 23, 2008
10.98
11.11
10.52
10.54
38,383
-0.32(-2.92%)
Sep 22, 2008
11.27
11.29
10.83
10.86
47,405
-0.42(-3.69%)
Sep 19, 2008
11.66
12.16
11.05
11.27
0
+0.13(+1.19%)
Sep 18, 2008
10.29
11.18
9.184
11.14
187,992
+0.96(+9.48%)
Sep 17, 2008
10.96
11.38
10.14
10.18
88,665
-1.01(-9.04%)
Sep 16, 2008
11.35
11.73
11.05
11.19
168,559
-0.30(-2.65%)
Sep 15, 2008
11.31
11.91
11.31
11.49
103,752
-0.17(-1.42%)
Sep 12, 2008
11.37
11.82
11.32
11.66
0
+0.30(+2.62%)
Sep 11, 2008
11.47
11.47
11.08
11.36
82,531
-0.24(-2.11%)
Sep 10, 2008
11.62
11.85
11.39
11.60
91,946
+0.03(+0.29%)
Sep 09, 2008
11.68
12.27
11.56
11.57
190,501
-0.12(-1.02%)
Sep 08, 2008
11.70
12.00
11.44
11.69
93,041
+0.29(+2.55%)
Sep 05, 2008
11.75
11.83
11.28
11.40
0
-0.38(-3.20%)
Sep 04, 2008
11.78
11.91
11.47
11.77
123,108
-0.14(-1.16%)
Sep 03, 2008
11.86
12.35
11.80
11.91
144,881
+0.01(+0.11%)
Sep 02, 2008
12.08
12.50
11.83
11.90
126,115
+0.02(+0.17%)
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
186,371
+0.16(+1.33%)
Aug 27, 2008
11.73
12.22
11.66
11.90
115,173
+0.13(+1.12%)
Aug 26, 2008
11.74
11.88
11.66
11.77
151,298
+0.02(+0.17%)
Aug 25, 2008
11.66
11.78
11.56
11.75
204,758
+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
11.29
11.30
86,196
-0.22(-1.95%)
Aug 20, 2008
11.35
11.79
11.11
11.52
120,707
+0.11(+0.98%)
Aug 19, 2008
11.46
11.56
10.93
11.41
187,173
-0.20(-1.76%)
Aug 18, 2008
11.88
12.12
11.52
11.62
113,555
-0.27(-2.28%)
Aug 15, 2008
12.07
12.42
11.70
11.89
0
-0.02(-0.17%)
Aug 14, 2008
11.89
12.05
11.86
11.91
116,373
-0.07(-0.55%)
Aug 13, 2008
11.89
12.10
11.87
11.97
195,035
+0.03(+0.28%)
Aug 12, 2008
11.94
12.22
11.89
11.94
184,228
-0.23(-1.90%)
Aug 11, 2008
12.21
12.30
11.89
12.17
112,099
-0.09(-0.70%)
Aug 08, 2008
11.97
12.42
11.77
12.26
260,893
+0.36(+3.06%)
Aug 07, 2008
12.04
12.18
11.81
11.89
243,991
-0.29(-2.39%)
Aug 06, 2008
12.19
12.53
11.63
12.18
257,860
-0.01(-0.05%)
Aug 05, 2008
12.32
12.62
12.10
12.19
169,428
+0.19(+1.60%)
Aug 04, 2008
11.90
12.18
11.64
12.00
213,407
+0.00(+0.00%)
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.