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
)
97.62
-0.17 (-0.17%)
Streaming Delayed Price
Updated: 1:08 PM EDT, May 21, 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, 2008
6.916
6.941
6.609
6.646
26,541,384
-0.22(-3.19%)
Apr 29, 2008
6.786
6.908
6.749
6.864
14,633,737
+0.08(+1.16%)
Apr 28, 2008
6.817
6.842
6.706
6.786
17,613,128
-0.01(-0.12%)
Apr 25, 2008
6.631
6.807
6.596
6.794
20,960,222
+0.20(+3.07%)
Apr 24, 2008
6.543
6.642
6.466
6.592
36,407,728
+0.07(+1.08%)
Apr 23, 2008
6.508
6.633
6.427
6.522
16,855,002
+0.03(+0.41%)
Apr 22, 2008
6.530
6.543
6.372
6.495
20,343,128
-0.07(-1.13%)
Apr 21, 2008
6.561
6.596
6.483
6.570
20,814,274
-0.04(-0.59%)
Apr 18, 2008
6.528
6.679
6.528
6.609
23,644,678
+0.18(+2.73%)
Apr 17, 2008
6.413
6.460
6.349
6.433
14,852,456
-0.01(-0.16%)
Apr 16, 2008
6.365
6.466
6.330
6.444
15,245,901
+0.11(+1.79%)
Apr 15, 2008
6.413
6.413
6.266
6.330
24,690,002
-0.03(-0.45%)
Apr 14, 2008
6.235
6.407
6.235
6.359
27,904,980
+0.16(+2.53%)
Apr 11, 2008
6.281
6.332
6.188
6.202
36,800,340
-0.17(-2.62%)
Apr 10, 2008
6.409
6.541
6.186
6.369
60,287,268
-0.25(-3.74%)
Apr 09, 2008
6.714
6.716
6.493
6.617
25,134,698
-0.04(-0.65%)
Apr 08, 2008
6.631
6.689
6.576
6.660
18,024,318
+0.03(+0.47%)
Apr 07, 2008
6.908
6.908
6.605
6.629
27,053,168
-0.21(-3.08%)
Apr 04, 2008
7.065
7.065
6.768
6.840
35,133,364
-0.19(-2.67%)
Apr 03, 2008
7.073
7.108
6.945
7.027
20,066,628
-0.08(-1.07%)
Apr 02, 2008
7.108
7.182
7.042
7.104
32,154,088
+0.08(+1.18%)
Apr 01, 2008
6.858
7.085
6.636
7.021
35,299,048
+0.20(+2.93%)
Mar 31, 2008
6.722
6.871
6.691
6.821
32,858,968
+0.08(+1.22%)
Mar 28, 2008
6.739
6.796
6.617
6.739
25,814,058
-0.12(-1.80%)
Mar 27, 2008
6.992
7.038
6.858
6.862
21,786,174
-0.06(-0.86%)
Mar 26, 2008
7.083
7.083
6.872
6.922
23,666,994
-0.18(-2.58%)
Mar 25, 2008
7.110
7.135
7.003
7.106
27,476,152
+0.01(+0.17%)
Mar 24, 2008
7.058
7.205
6.980
7.093
31,919,904
+0.09(+1.36%)
Mar 21, 2008
6.646
7.025
6.646
6.999
39,694,772
+0.00(+0.00%)
Mar 20, 2008
6.646
7.025
6.646
6.999
39,694,772
+0.33(+4.95%)
Mar 19, 2008
6.831
6.910
6.660
6.669
27,067,386
-0.14(-2.12%)
Mar 18, 2008
6.590
6.815
6.590
6.813
39,760,184
+0.24(+3.57%)
Mar 17, 2008
6.485
6.673
6.411
6.578
42,534,440
-0.08(-1.15%)
Mar 14, 2008
6.685
6.786
6.466
6.654
36,688,800
-0.03(-0.40%)
Mar 13, 2008
6.629
6.732
6.572
6.681
53,518,364
-0.03(-0.40%)
Mar 12, 2008
6.745
6.860
6.650
6.708
42,593,268
-0.02(-0.37%)
Mar 11, 2008
6.520
6.732
6.520
6.732
36,398,880
+0.31(+4.88%)
Mar 10, 2008
6.440
6.510
6.385
6.419
22,712,958
-0.03(-0.42%)
Mar 07, 2008
6.425
6.549
6.353
6.446
27,844,398
-0.04(-0.67%)
Mar 06, 2008
6.819
6.819
6.477
6.489
28,234,256
-0.33(-4.84%)
Mar 05, 2008
6.887
6.931
6.704
6.819
27,816,986
-0.04(-0.54%)
Mar 04, 2008
6.664
6.879
6.664
6.856
46,005,880
+0.12(+1.71%)
Mar 03, 2008
6.580
6.745
6.543
6.741
30,316,034
+0.14(+2.12%)
Feb 29, 2008
6.631
6.755
6.555
6.600
24,361,906
-0.13(-1.90%)
Feb 28, 2008
6.708
6.821
6.697
6.728
23,369,808
-0.05(-0.76%)
Feb 27, 2008
6.842
6.867
6.722
6.780
31,095,134
-0.09(-1.32%)
Feb 26, 2008
6.726
6.891
6.716
6.871
31,384,150
+0.10(+1.46%)
Feb 25, 2008
6.704
6.796
6.625
6.772
36,966,684
+0.07(+1.11%)
Feb 22, 2008
6.489
6.704
6.466
6.697
44,634,564
+0.27(+4.20%)
Feb 21, 2008
6.466
6.586
6.419
6.427
37,615,064
-0.00(-0.06%)
Feb 20, 2008
6.149
6.555
6.149
6.431
48,560,784
+0.30(+4.88%)
Feb 19, 2008
6.215
6.291
6.116
6.132
19,989,422
-0.06(-1.03%)
Feb 18, 2008
6.147
6.211
6.072
6.196
0
+0.00(+0.00%)
Feb 15, 2008
6.147
6.211
6.072
6.196
20,611,888
+0.03(+0.43%)
Feb 14, 2008
6.386
6.444
6.151
6.169
24,126,858
-0.22(-3.52%)
Feb 13, 2008
6.394
6.429
6.262
6.394
22,407,206
+0.07(+1.08%)
Feb 12, 2008
6.425
6.450
6.270
6.326
24,427,826
-0.05(-0.74%)
Feb 11, 2008
6.246
6.421
6.184
6.374
20,393,960
+0.12(+1.85%)
Feb 08, 2008
6.464
6.520
6.254
6.258
29,879,300
-0.19(-2.97%)
Feb 07, 2008
6.322
6.543
6.322
6.450
36,910,160
+0.08(+1.26%)
Feb 06, 2008
6.450
6.534
6.336
6.369
26,908,936
-0.05(-0.77%)
Feb 05, 2008
6.384
6.586
6.384
6.419
38,177,284
-0.07(-1.02%)
Feb 04, 2008
6.662
6.710
6.421
6.485
24,716,372
-0.14(-2.06%)
Feb 01, 2008
6.524
6.640
6.460
6.621
36,060,664
+0.10(+1.55%)
Jan 31, 2008
6.355
6.600
6.303
6.520
58,013,584
+0.08(+1.18%)
Jan 30, 2008
6.559
6.578
6.405
6.444
43,198,480
-0.12(-1.76%)
Jan 29, 2008
6.528
6.584
6.279
6.559
38,919,284
+0.08(+1.31%)
Jan 28, 2008
6.254
6.491
6.213
6.475
28,402,452
+0.24(+3.87%)
Jan 25, 2008
6.450
6.452
6.182
6.233
29,404,542
-0.17(-2.64%)
Jan 24, 2008
6.590
6.590
6.386
6.402
57,552,220
-0.15(-2.24%)
Jan 23, 2008
6.116
6.580
6.072
6.549
66,509,444
+0.42(+6.87%)
Jan 22, 2008
5.660
6.147
5.641
6.128
43,933,616
+0.17(+2.87%)
Jan 21, 2008
6.052
6.124
5.831
5.957
0
+0.00(+0.00%)
Jan 18, 2008
6.052
6.124
5.831
5.957
32,416,978
-0.03(-0.55%)
Jan 17, 2008
5.928
6.085
5.924
5.990
47,210,248
+0.09(+1.47%)
Jan 16, 2008
5.806
5.982
5.796
5.903
31,136,900
+0.06(+0.99%)
Jan 15, 2008
5.846
5.909
5.792
5.846
25,749,586
-0.06(-1.05%)
Jan 14, 2008
5.901
5.914
5.761
5.907
21,588,520
+0.08(+1.31%)
Jan 11, 2008
5.804
5.947
5.736
5.831
33,368,486
-0.04(-0.63%)
Jan 10, 2008
5.460
5.953
5.460
5.868
53,744,440
+0.38(+6.87%)
Jan 09, 2008
5.493
5.514
5.258
5.491
29,850,976
+0.01(+0.11%)
Jan 08, 2008
5.687
5.724
5.472
5.485
25,886,454
-0.19(-3.27%)
Jan 07, 2008
5.623
5.749
5.557
5.670
23,883,046
+0.05(+0.84%)
Jan 04, 2008
5.709
5.761
5.586
5.623
28,052,740
-0.13(-2.26%)
Jan 03, 2008
5.813
5.879
5.736
5.753
18,144,722
-0.03(-0.53%)
Jan 02, 2008
5.920
5.955
5.699
5.784
20,127,972
-0.14(-2.40%)
Jan 01, 2008
5.856
6.025
5.841
5.926
0
+0.00(+0.00%)
Dec 31, 2007
5.856
6.025
5.841
5.926
13,213,627
+0.04(+0.67%)
Dec 28, 2007
5.957
6.002
5.881
5.887
10,335,586
-0.04(-0.59%)
Dec 27, 2007
5.967
6.023
5.922
5.922
12,814,606
-0.07(-1.20%)
Dec 26, 2007
6.056
6.081
5.891
5.994
9,199,508
-0.12(-1.89%)
Dec 24, 2007
6.004
6.153
6.004
6.110
3,863,002
+0.05(+0.89%)
Dec 21, 2007
6.021
6.097
5.986
6.056
21,008,956
+0.10(+1.63%)
Dec 20, 2007
5.907
5.982
5.817
5.959
15,244,365
+0.07(+1.23%)
Dec 19, 2007
6.126
6.126
5.858
5.887
18,293,870
-0.18(-2.99%)
Dec 18, 2007
6.019
6.151
5.932
6.068
24,762,884
+0.11(+1.76%)
Dec 17, 2007
5.930
6.079
5.907
5.963
14,410,408
+0.00(+0.03%)
Dec 14, 2007
6.060
6.108
5.955
5.961
14,937,439
-0.17(-2.73%)
Dec 13, 2007
6.217
6.262
5.998
6.128
23,563,990
-0.10(-1.66%)
Dec 12, 2007
6.310
6.382
6.134
6.231
19,582,058
+0.07(+1.17%)
Dec 11, 2007
6.367
6.423
6.126
6.159
27,957,896
-0.21(-3.33%)
Dec 10, 2007
6.365
6.392
6.283
6.372
14,880,745
+0.01(+0.16%)
Dec 07, 2007
6.182
6.380
6.182
6.361
22,092,998
+0.17(+2.77%)
Dec 06, 2007
6.033
6.281
5.924
6.190
30,118,066
+0.21(+3.48%)
Dec 05, 2007
6.015
6.091
5.938
5.982
17,766,544
+0.00(+0.00%)
Dec 04, 2007
5.848
6.023
5.784
5.982
23,948,084
+0.08(+1.29%)
Dec 03, 2007
6.087
6.087
5.905
5.905
17,337,958
-0.15(-2.42%)
Nov 30, 2007
5.928
6.089
5.916
6.052
23,365,812
+0.26(+4.49%)
Nov 29, 2007
5.885
5.885
5.765
5.792
19,285,904
-0.11(-1.78%)
Nov 28, 2007
5.676
5.949
5.666
5.897
26,689,086
+0.25(+4.50%)
Nov 27, 2007
5.635
5.747
5.598
5.643
21,132,674
+0.01(+0.26%)
Nov 26, 2007
5.895
5.895
5.621
5.629
35,330,796
-0.25(-4.31%)
Nov 23, 2007
5.870
5.909
5.823
5.883
12,613,612
+0.05(+0.81%)
Nov 21, 2007
5.804
5.924
5.728
5.835
18,576,840
-0.06(-0.95%)
Nov 20, 2007
5.827
5.996
5.782
5.891
28,825,198
+0.08(+1.35%)
Nov 19, 2007
6.025
6.025
5.808
5.813
26,594,190
-0.24(-3.95%)
Nov 16, 2007
6.085
6.136
5.945
6.052
24,631,510
+0.01(+0.20%)
Nov 15, 2007
5.998
6.126
5.988
6.039
21,010,192
+0.01(+0.10%)
Nov 14, 2007
6.299
6.299
6.015
6.033
42,467,372
-0.24(-3.85%)
Nov 13, 2007
6.145
6.394
6.077
6.275
42,980,252
+0.23(+3.75%)
Nov 12, 2007
5.800
6.126
5.800
6.048
30,997,414
+0.18(+3.02%)
Nov 09, 2007
5.854
6.002
5.815
5.870
32,641,854
-0.01(-0.21%)
Nov 08, 2007
5.786
6.008
5.689
5.883
41,085,332
+0.25(+4.51%)
Nov 07, 2007
5.582
5.734
5.577
5.629
31,897,326
-0.04(-0.66%)
Nov 06, 2007
5.654
5.687
5.491
5.666
22,552,068
+0.01(+0.15%)
Nov 05, 2007
5.650
5.726
5.590
5.658
23,606,406
-0.07(-1.22%)
Nov 02, 2007
5.751
5.792
5.590
5.728
28,007,182
-0.01(-0.25%)
Nov 01, 2007
5.971
5.980
5.720
5.742
31,013,366
-0.22(-3.77%)
Oct 31, 2007
5.938
6.079
5.897
5.967
32,528,116
+0.09(+1.58%)
Oct 30, 2007
5.827
5.914
5.775
5.874
16,580,132
+0.01(+0.25%)
Oct 29, 2007
5.940
5.982
5.846
5.860
13,107,414
-0.07(-1.11%)
Oct 26, 2007
5.965
5.994
5.825
5.926
17,174,514
+0.03(+0.56%)
Oct 25, 2007
6.015
6.058
5.786
5.893
21,047,202
-0.11(-1.79%)
Oct 24, 2007
6.048
6.079
5.883
6.000
19,483,606
-0.05(-0.78%)
Oct 23, 2007
6.004
6.054
5.912
6.048
20,732,558
+0.05(+0.79%)
Oct 22, 2007
5.829
6.031
5.777
6.000
25,024,126
+0.15(+2.61%)
Oct 19, 2007
5.938
6.025
5.831
5.848
22,072,582
-0.11(-1.90%)
Oct 18, 2007
6.031
6.044
5.909
5.961
17,071,732
-0.12(-1.93%)
Oct 17, 2007
6.209
6.246
6.013
6.079
20,481,426
-0.07(-1.14%)
Oct 16, 2007
6.161
6.252
6.116
6.149
18,960,566
-0.03(-0.50%)
Oct 15, 2007
6.310
6.322
6.134
6.180
17,325,776
-0.13(-2.03%)
Oct 12, 2007
6.351
6.415
6.240
6.308
17,589,514
-0.05(-0.81%)
Oct 11, 2007
6.192
6.598
6.190
6.359
43,394,820
+0.24(+3.91%)
Oct 10, 2007
6.062
6.155
6.042
6.120
17,166,272
+0.00(+0.03%)
Oct 09, 2007
6.221
6.250
6.054
6.118
26,658,530
+0.00(+0.07%)
Oct 08, 2007
5.998
6.132
5.899
6.114
31,284,036
+0.12(+2.07%)
Oct 05, 2007
5.976
6.042
5.957
5.990
15,270,069
+0.08(+1.33%)
Oct 04, 2007
6.066
6.079
5.841
5.912
20,835,824
-0.13(-2.15%)
Oct 03, 2007
5.976
6.112
5.959
6.042
15,949,875
+0.04(+0.65%)
Oct 02, 2007
6.013
6.027
5.934
6.002
13,522,899
-0.02(-0.34%)
Oct 01, 2007
5.961
6.048
5.891
6.023
17,433,888
+0.03(+0.45%)
Sep 28, 2007
6.013
6.064
5.973
5.996
22,433,768
-0.01(-0.10%)
Sep 27, 2007
6.060
6.120
5.994
6.002
24,830,686
-0.09(-1.46%)
Sep 26, 2007
6.345
6.345
6.060
6.091
23,771,854
-0.21(-3.34%)
Sep 25, 2007
6.165
6.301
6.077
6.301
22,014,406
+0.05(+0.86%)
Sep 24, 2007
6.085
6.372
6.085
6.248
21,863,826
+0.04(+0.66%)
Sep 21, 2007
6.283
6.291
6.169
6.207
31,333,002
-0.07(-1.12%)
Sep 20, 2007
6.574
6.561
6.275
6.277
24,917,952
-0.30(-4.52%)
Sep 19, 2007
6.497
6.695
6.479
6.574
27,565,610
+0.14(+2.11%)
Sep 18, 2007
6.291
6.497
6.297
6.438
25,443,490
+0.15(+2.33%)
Sep 17, 2007
6.312
6.382
6.287
6.291
10,799,654
-0.07(-1.10%)
Sep 14, 2007
6.306
6.378
6.188
6.361
11,189,977
+0.03(+0.46%)
Sep 13, 2007
6.237
6.394
6.219
6.332
16,472,019
+0.14(+2.33%)
Sep 12, 2007
6.186
6.289
6.141
6.188
17,551,698
-0.01(-0.17%)
Sep 11, 2007
6.029
6.207
6.058
6.198
15,841,277
+0.17(+2.81%)
Sep 10, 2007
6.083
6.116
5.978
6.029
13,663,980
-0.05(-0.88%)
Sep 07, 2007
6.151
6.279
6.025
6.083
16,631,037
-0.18(-2.93%)
Sep 06, 2007
6.083
6.312
6.013
6.266
25,274,290
+0.18(+3.02%)
Sep 05, 2007
6.310
6.310
6.027
6.083
19,095,344
-0.17(-2.67%)
Sep 04, 2007
6.291
6.372
6.233
6.250
16,914,654
-0.04(-0.62%)
Aug 31, 2007
6.215
6.328
6.182
6.289
15,693,893
+0.13(+2.08%)
Aug 30, 2007
6.235
6.260
6.116
6.161
14,647,181
-0.07(-1.19%)
Aug 29, 2007
6.105
6.258
6.066
6.235
19,820,140
+0.16(+2.68%)
Aug 28, 2007
6.320
6.336
6.058
6.072
22,226,268
-0.27(-4.23%)
Aug 27, 2007
6.308
6.429
6.291
6.341
23,031,466
-0.00(-0.03%)
Aug 24, 2007
6.157
6.345
6.116
6.343
19,387,202
+0.18(+2.88%)
Aug 23, 2007
6.157
6.198
6.101
6.165
13,597,560
+0.01(+0.13%)
Aug 22, 2007
6.171
6.209
6.070
6.157
17,566,242
+0.04(+0.71%)
Aug 21, 2007
6.116
6.153
6.056
6.114
13,991,714
-0.00(-0.03%)
Aug 20, 2007
6.167
6.217
6.081
6.116
29,691,580
-0.07(-1.17%)
Aug 17, 2007
6.138
6.235
6.066
6.188
39,601,980
+0.15(+2.42%)
Aug 16, 2007
5.874
6.138
5.590
6.042
34,822,544
+0.17(+2.84%)
Aug 15, 2007
5.711
5.905
5.689
5.874
29,651,670
+0.19(+3.26%)
Aug 14, 2007
5.685
5.829
5.577
5.689
28,658,288
-0.02(-0.29%)
Aug 13, 2007
5.676
5.837
5.672
5.705
17,183,240
+0.03(+0.51%)
Aug 10, 2007
5.573
5.740
5.423
5.676
21,713,210
+0.11(+1.93%)
Aug 09, 2007
5.887
5.881
5.559
5.569
28,486,116
-0.32(-5.40%)
Aug 08, 2007
5.930
5.940
5.782
5.887
21,784,846
-0.00(-0.07%)
Aug 07, 2007
5.815
5.938
5.738
5.891
27,696,166
+0.06(+0.99%)
Aug 06, 2007
5.747
5.833
5.559
5.833
26,791,344
+0.20(+3.55%)
Aug 03, 2007
5.699
5.802
5.629
5.633
25,620,006
-0.17(-2.91%)
Aug 02, 2007
5.813
5.837
5.738
5.802
24,269,622
+0.02(+0.39%)
Aug 01, 2007
5.695
5.794
5.648
5.780
37,777,672
+0.06(+0.97%)
Jul 31, 2007
5.924
6.031
5.720
5.724
28,357,316
-0.11(-1.84%)
Jul 30, 2007
5.660
5.839
5.623
5.831
25,101,338
+0.20(+3.52%)
Jul 27, 2007
5.701
5.744
5.600
5.633
22,420,766
-0.06(-1.01%)
Jul 26, 2007
5.831
5.872
5.633
5.691
36,907,392
-0.18(-2.99%)
Jul 25, 2007
5.957
6.023
5.841
5.866
21,170,438
-0.06(-1.04%)
Jul 24, 2007
6.013
6.077
5.907
5.928
22,251,324
-0.12(-1.91%)
Jul 23, 2007
6.120
6.161
6.031
6.044
16,642,149
-0.03(-0.54%)
Jul 20, 2007
6.099
6.182
6.046
6.077
20,597,834
-0.02(-0.37%)
Jul 19, 2007
6.087
6.126
6.056
6.099
9,844,135
+0.02(+0.31%)
Jul 18, 2007
6.074
6.151
5.998
6.081
21,564,014
-0.03(-0.47%)
Jul 17, 2007
6.070
6.227
6.058
6.110
28,958,426
+0.05(+0.78%)
Jul 16, 2007
6.081
6.087
6.015
6.062
12,804,406
-0.04(-0.71%)
Jul 13, 2007
5.899
6.114
5.862
6.105
28,935,456
+0.20(+3.42%)
Jul 12, 2007
5.907
5.949
5.773
5.903
34,234,528
+0.13(+2.25%)
Jul 11, 2007
5.780
5.817
5.705
5.773
25,168,358
-0.01(-0.25%)
Jul 10, 2007
6.044
6.058
5.780
5.788
32,208,300
-0.24(-3.97%)
Jul 09, 2007
5.806
6.074
5.782
6.027
40,865,864
+0.21(+3.69%)
Jul 06, 2007
5.761
5.837
5.736
5.813
12,218,019
+0.03(+0.57%)
Jul 05, 2007
5.730
5.788
5.695
5.780
13,017,607
+0.09(+1.60%)
Jul 03, 2007
5.699
5.724
5.674
5.689
5,436,149
+0.01(+0.22%)
Jul 02, 2007
5.703
5.738
5.660
5.676
9,820,767
+0.00(+0.07%)
Jun 29, 2007
5.672
5.763
5.639
5.672
22,415,186
+0.01(+0.15%)
Jun 28, 2007
5.619
5.676
5.569
5.664
18,406,608
+0.05(+0.88%)
Jun 27, 2007
5.437
5.633
5.433
5.615
13,973,150
+0.09(+1.61%)
Jun 26, 2007
5.584
5.594
5.513
5.526
13,391,030
-0.02(-0.41%)
Jun 25, 2007
5.802
5.802
5.513
5.549
23,062,960
-0.09(-1.61%)
Jun 22, 2007
5.658
5.687
5.631
5.639
15,238,654
-0.05(-0.94%)
Jun 21, 2007
5.689
5.716
5.621
5.693
14,113,887
+0.00(+0.07%)
Jun 20, 2007
5.817
5.831
5.681
5.689
19,109,404
-0.12(-2.13%)
Jun 19, 2007
5.794
5.819
5.761
5.813
14,195,820
-0.04(-0.63%)
Jun 18, 2007
5.982
5.982
5.841
5.850
14,455,680
-0.06(-1.08%)
Jun 15, 2007
5.953
5.982
5.903
5.914
17,393,648
-0.00(-0.03%)
Jun 14, 2007
5.872
5.932
5.848
5.916
17,172,574
+0.05(+0.77%)
Jun 13, 2007
5.753
5.872
5.707
5.870
22,965,608
+0.15(+2.63%)
Jun 12, 2007
5.744
5.775
5.681
5.720
19,145,280
-0.05(-0.89%)
Jun 11, 2007
5.821
5.827
5.736
5.771
10,391,490
-0.05(-0.85%)
Jun 08, 2007
5.722
5.850
5.707
5.821
27,134,034
+0.10(+1.73%)
Jun 07, 2007
5.827
5.887
5.693
5.722
25,934,606
-0.16(-2.70%)
Jun 06, 2007
5.858
5.909
5.777
5.881
21,677,566
+0.01(+0.25%)
Jun 05, 2007
5.899
5.916
5.837
5.866
13,621,190
-0.05(-0.80%)
Jun 04, 2007
5.817
5.928
5.798
5.914
16,656,228
+0.11(+1.96%)
Jun 01, 2007
5.771
5.858
5.763
5.800
16,344,028
+0.03(+0.54%)
May 31, 2007
5.755
5.773
5.676
5.769
14,996,247
+0.05(+0.87%)
May 30, 2007
5.656
5.726
5.652
5.720
13,846,754
+0.06(+1.02%)
May 29, 2007
5.658
5.724
5.643
5.662
13,427,876
-0.01(-0.18%)
May 25, 2007
5.714
5.730
5.621
5.672
17,976,394
-0.04(-0.69%)
May 24, 2007
5.788
5.806
5.683
5.711
18,072,388
-0.09(-1.63%)
May 23, 2007
5.775
5.843
5.763
5.806
14,818,805
+0.04(+0.64%)
May 22, 2007
5.829
5.848
5.763
5.769
13,213,588
-0.06(-1.10%)
May 21, 2007
5.817
5.848
5.777
5.833
16,030,354
-0.01(-0.18%)
May 18, 2007
5.720
5.846
5.693
5.843
16,127,074
+0.17(+2.91%)
May 17, 2007
5.672
5.714
5.641
5.678
15,028,438
-0.02(-0.33%)
May 16, 2007
5.724
5.732
5.645
5.697
19,876,272
-0.03(-0.47%)
May 15, 2007
5.615
5.821
5.695
5.724
23,934,848
-0.13(-2.19%)
May 14, 2007
5.813
5.909
5.827
5.852
13,798,515
+0.04(+0.67%)
May 11, 2007
5.883
5.903
5.771
5.813
17,529,882
-0.08(-1.37%)
May 10, 2007
5.806
5.992
5.775
5.893
21,451,052
+0.09(+1.53%)
May 09, 2007
5.709
5.821
5.701
5.804
22,549,154
+0.10(+1.70%)
May 08, 2007
5.796
5.821
5.695
5.707
17,866,342
-0.12(-1.98%)
May 07, 2007
5.769
5.839
5.755
5.823
9,193,506
+0.04(+0.68%)
May 04, 2007
5.817
5.825
5.765
5.784
11,914,288
-0.01(-0.18%)
May 03, 2007
5.854
5.866
5.782
5.794
16,648,976
-0.06(-1.02%)
May 02, 2007
5.813
5.872
5.802
5.854
13,625,709
+0.05(+0.78%)
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.