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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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 (%)
Jan 29, 2010
3.517
3.614
3.514
3.562
256,245
-0.02(-0.54%)
Jan 28, 2010
3.617
3.675
3.575
3.582
340,346
+0.00(+0.09%)
Jan 27, 2010
3.797
3.851
3.514
3.578
502,271
-0.20(-5.19%)
Jan 26, 2010
3.742
3.855
3.742
3.774
137,931
+0.00(+0.00%)
Jan 25, 2010
3.861
3.883
3.774
3.774
133,834
-0.03(-0.84%)
Jan 22, 2010
3.838
3.861
3.749
3.806
198,199
-0.02(-0.59%)
Jan 21, 2010
3.819
3.867
3.777
3.829
211,434
+0.03(+0.85%)
Jan 20, 2010
3.806
3.848
3.781
3.797
135,907
-0.01(-0.17%)
Jan 19, 2010
3.874
3.900
3.787
3.803
272,107
-0.05(-1.34%)
Jan 15, 2010
3.932
3.855
3.855
3.855
149,745
-0.05(-1.31%)
Jan 14, 2010
3.954
3.986
3.906
3.906
135,381
-0.03(-0.73%)
Jan 13, 2010
3.948
3.951
3.893
3.935
161,529
+0.02(+0.60%)
Jan 12, 2010
3.969
3.969
3.883
3.912
164,050
-0.04(-1.05%)
Jan 11, 2010
4.010
4.010
3.943
3.953
129,579
-0.00(-0.08%)
Jan 08, 2010
3.963
3.982
3.909
3.956
125,441
-0.01(-0.16%)
Jan 07, 2010
3.937
3.978
3.921
3.963
114,818
+0.05(+1.30%)
Jan 06, 2010
3.899
3.921
3.854
3.912
152,120
+0.01(+0.33%)
Jan 05, 2010
3.838
3.899
3.838
3.899
119,966
+0.08(+2.17%)
Jan 04, 2010
3.819
3.838
3.794
3.816
115,119
+0.06(+1.61%)
Dec 31, 2009
3.877
3.755
3.755
3.755
260,571
-0.09(-2.45%)
Dec 30, 2009
3.816
3.854
3.797
3.850
78,655
+0.01(+0.22%)
Dec 29, 2009
3.857
3.867
3.819
3.841
171,114
-0.04(-0.90%)
Dec 28, 2009
3.943
3.950
3.842
3.877
86,070
-0.03(-0.65%)
Dec 24, 2009
3.896
3.947
3.892
3.902
102,712
+0.06(+1.58%)
Dec 23, 2009
3.892
3.892
3.801
3.841
138,897
-0.01(-0.25%)
Dec 22, 2009
3.813
3.892
3.803
3.851
182,139
+0.07(+1.81%)
Dec 21, 2009
3.787
3.810
3.746
3.783
131,133
+0.04(+1.09%)
Dec 18, 2009
3.829
3.832
3.733
3.742
183,295
-0.06(-1.45%)
Dec 17, 2009
3.800
3.857
3.768
3.797
144,749
-0.06(-1.57%)
Dec 16, 2009
3.963
3.982
3.848
3.857
157,570
-0.06(-1.46%)
Dec 15, 2009
3.915
3.959
3.889
3.915
138,034
+0.02(+0.49%)
Dec 14, 2009
3.924
3.950
3.873
3.896
149,326
+0.04(+0.99%)
Dec 11, 2009
3.832
3.902
3.813
3.857
148,224
+0.08(+1.99%)
Dec 10, 2009
3.813
3.816
3.762
3.782
101,594
+0.04(+1.06%)
Dec 09, 2009
3.889
3.889
3.733
3.743
164,097
-0.14(-3.53%)
Dec 08, 2009
3.931
4.316
3.816
3.880
131,306
-0.00(-0.08%)
Dec 07, 2009
3.950
3.959
3.867
3.883
128,418
-0.04(-1.14%)
Dec 04, 2009
3.982
4.010
3.908
3.927
110,121
+0.01(+0.33%)
Dec 03, 2009
3.966
3.994
3.896
3.915
182,375
-0.03(-0.81%)
Dec 02, 2009
3.953
4.007
3.924
3.947
164,703
+0.03(+0.81%)
Dec 01, 2009
3.950
3.963
3.896
3.915
163,805
+0.00(+0.00%)
Nov 30, 2009
3.886
3.953
3.870
3.915
179,471
+0.03(+0.74%)
Nov 27, 2009
3.806
3.902
3.806
3.886
63,654
-0.01(-0.33%)
Nov 25, 2009
3.819
3.902
3.806
3.899
187,539
+0.16(+4.17%)
Nov 24, 2009
3.791
3.902
3.743
3.743
180,479
-0.01(-0.17%)
Nov 23, 2009
3.638
3.877
3.638
3.749
212,312
-0.02(-0.51%)
Nov 20, 2009
3.800
3.822
3.727
3.768
101,334
-0.01(-0.17%)
Nov 19, 2009
3.912
3.915
3.765
3.775
304,643
-0.14(-3.58%)
Nov 18, 2009
3.813
3.934
3.803
3.915
384,739
+0.13(+3.36%)
Nov 17, 2009
3.775
3.819
3.689
3.787
198,210
+0.03(+0.76%)
Nov 16, 2009
3.692
3.778
3.654
3.759
213,502
+0.05(+1.46%)
Nov 13, 2009
3.603
3.742
3.603
3.705
166,496
+0.11(+3.01%)
Nov 12, 2009
3.650
3.689
3.596
3.596
164,505
-0.07(-1.83%)
Nov 11, 2009
3.599
3.673
3.599
3.663
147,898
+0.07(+2.04%)
Nov 10, 2009
3.644
3.644
3.577
3.590
128,374
-0.07(-1.91%)
Nov 09, 2009
3.628
3.669
3.622
3.660
199,657
+0.09(+2.50%)
Nov 06, 2009
3.599
3.631
3.536
3.571
144,287
-0.03(-0.71%)
Nov 05, 2009
3.510
3.619
3.510
3.596
147,540
+0.08(+2.26%)
Nov 04, 2009
3.526
3.654
3.517
3.517
264,267
+0.00(+0.09%)
Nov 03, 2009
3.462
3.513
3.424
3.513
122,195
+0.05(+1.42%)
Nov 02, 2009
3.399
3.564
3.396
3.464
277,948
+0.08(+2.31%)
Oct 30, 2009
3.657
3.663
3.360
3.386
381,536
-0.29(-7.81%)
Oct 29, 2009
3.749
3.778
3.638
3.673
257,181
-0.02(-0.43%)
Oct 28, 2009
3.784
3.784
3.685
3.689
246,384
-0.12(-3.10%)
Oct 27, 2009
3.771
3.806
3.743
3.806
249,954
+0.05(+1.27%)
Oct 26, 2009
3.791
3.822
3.743
3.759
108,407
-0.03(-0.84%)
Oct 23, 2009
3.783
3.810
3.774
3.791
152,048
-0.01(-0.24%)
Oct 22, 2009
3.768
3.819
3.743
3.800
139,305
+0.05(+1.44%)
Oct 21, 2009
3.736
3.771
3.725
3.746
122,547
+0.03(+0.68%)
Oct 20, 2009
3.748
3.749
3.704
3.720
133,676
-0.07(-1.85%)
Oct 19, 2009
3.752
3.826
3.743
3.791
182,604
+0.07(+1.88%)
Oct 16, 2009
3.717
3.733
3.701
3.720
120,305
+0.00(+0.09%)
Oct 15, 2009
3.673
3.724
3.673
3.717
187,194
+0.04(+1.21%)
Oct 14, 2009
3.669
3.689
3.654
3.673
135,302
+0.01(+0.26%)
Oct 13, 2009
3.701
3.704
3.641
3.663
225,504
-0.03(-0.69%)
Oct 12, 2009
3.669
3.704
3.657
3.689
125,853
+0.06(+1.58%)
Oct 09, 2009
3.644
3.644
3.615
3.631
97,874
-0.01(-0.26%)
Oct 08, 2009
3.609
3.654
3.593
3.641
109,276
+0.04(+1.06%)
Oct 07, 2009
3.558
3.609
3.552
3.603
128,126
+0.06(+1.62%)
Oct 06, 2009
3.619
3.641
3.510
3.545
399,306
-0.07(-2.02%)
Oct 05, 2009
3.574
3.619
3.552
3.619
155,517
+0.06(+1.63%)
Oct 02, 2009
3.517
3.564
3.510
3.561
142,705
+0.01(+0.34%)
Oct 01, 2009
3.517
3.568
3.517
3.548
148,767
+0.01(+0.26%)
Sep 30, 2009
3.571
3.650
3.533
3.539
318,654
+0.00(+0.01%)
Sep 29, 2009
3.657
3.657
3.539
3.539
189,435
-0.12(-3.22%)
Sep 28, 2009
3.631
3.663
3.615
3.657
162,480
+0.06(+1.77%)
Sep 25, 2009
3.564
3.606
3.539
3.593
105,974
+0.05(+1.35%)
Sep 24, 2009
3.485
3.660
3.478
3.545
391,755
-0.10(-2.79%)
Sep 23, 2009
3.676
3.689
3.634
3.647
199,459
+0.00(+0.09%)
Sep 22, 2009
3.583
3.679
3.583
3.644
209,496
+0.06(+1.69%)
Sep 21, 2009
3.612
3.634
3.577
3.583
193,002
-0.03(-0.79%)
Sep 18, 2009
3.619
3.644
3.606
3.612
202,404
-0.04(-1.13%)
Sep 17, 2009
3.641
3.654
3.593
3.654
261,115
+0.02(+0.53%)
Sep 16, 2009
3.590
3.666
3.571
3.634
236,272
+0.08(+2.33%)
Sep 15, 2009
3.533
3.564
3.504
3.552
186,892
+0.04(+1.27%)
Sep 14, 2009
3.472
3.574
3.462
3.507
211,198
+0.02(+0.64%)
Sep 11, 2009
3.485
3.517
3.460
3.485
154,035
+0.03(+0.83%)
Sep 10, 2009
3.424
3.482
3.402
3.456
168,034
+0.05(+1.50%)
Sep 09, 2009
3.466
3.482
3.332
3.405
397,799
-0.09(-2.64%)
Sep 08, 2009
3.459
3.523
3.443
3.497
185,266
+0.03(+0.92%)
Sep 04, 2009
3.440
3.466
3.389
3.466
167,149
+0.02(+0.65%)
Sep 03, 2009
3.345
3.459
3.345
3.443
195,447
+0.10(+2.95%)
Sep 02, 2009
3.313
3.376
3.310
3.345
152,020
+0.04(+1.08%)
Sep 01, 2009
3.300
3.383
3.294
3.309
158,606
+0.01(+0.27%)
Aug 31, 2009
3.313
3.364
3.287
3.300
225,583
-0.01(-0.38%)
Aug 28, 2009
3.335
3.339
3.294
3.313
156,176
+0.00(+0.10%)
Aug 27, 2009
3.239
3.316
3.236
3.310
166,973
+0.04(+1.37%)
Aug 26, 2009
3.268
3.290
3.236
3.265
233,858
-0.00(-0.10%)
Aug 25, 2009
3.294
3.294
3.236
3.268
196,866
+0.02(+0.49%)
Aug 24, 2009
3.236
3.282
3.236
3.252
394,254
-0.00(-0.10%)
Aug 21, 2009
3.294
3.373
3.239
3.255
339,528
-0.01(-0.39%)
Aug 20, 2009
3.297
3.310
3.252
3.268
218,896
-0.05(-1.54%)
Aug 19, 2009
3.389
3.462
3.284
3.319
330,408
-0.05(-1.61%)
Aug 18, 2009
3.303
3.392
3.303
3.373
170,574
+0.03(+0.76%)
Aug 17, 2009
3.128
3.364
3.128
3.348
271,019
-0.05(-1.59%)
Aug 14, 2009
3.440
3.449
3.341
3.402
186,497
-0.03(-0.74%)
Aug 13, 2009
3.376
3.520
3.345
3.427
186,117
+0.05(+1.51%)
Aug 12, 2009
3.386
3.411
3.316
3.376
202,718
+0.04(+1.24%)
Aug 11, 2009
3.338
3.357
3.271
3.335
327,956
-0.01(-0.19%)
Aug 10, 2009
3.313
3.345
3.297
3.341
205,905
+0.02(+0.58%)
Aug 07, 2009
3.316
3.335
3.281
3.322
291,416
+0.03(+0.87%)
Aug 06, 2009
3.262
3.319
3.233
3.294
126,540
+0.06(+1.97%)
Aug 05, 2009
3.239
3.262
3.192
3.230
196,650
-0.04(-1.27%)
Aug 04, 2009
3.249
3.290
3.239
3.271
207,842
+0.03(+0.98%)
Aug 03, 2009
3.195
3.320
3.195
3.239
324,534
+0.07(+2.11%)
Jul 31, 2009
3.208
3.227
3.163
3.173
268,894
+0.05(+1.74%)
Jul 30, 2009
3.099
3.214
3.099
3.118
293,435
+0.06(+1.87%)
Jul 29, 2009
3.134
3.140
3.039
3.061
257,482
-0.06(-1.94%)
Jul 28, 2009
3.118
3.130
3.045
3.122
251,894
+0.01(+0.31%)
Jul 27, 2009
3.074
3.166
3.058
3.112
362,270
+0.03(+1.13%)
Jul 24, 2009
3.052
3.125
3.042
3.077
171,572
+0.03(+1.12%)
Jul 23, 2009
2.997
3.061
2.972
3.043
227,564
+0.07(+2.29%)
Jul 22, 2009
2.946
2.988
2.911
2.975
191,030
+0.00(+0.11%)
Jul 21, 2009
2.994
3.004
2.962
2.972
196,270
-0.02(-0.53%)
Jul 20, 2009
2.930
2.988
2.930
2.988
208,388
+0.06(+1.96%)
Jul 17, 2009
2.924
2.943
2.921
2.930
152,594
-0.02(-0.54%)
Jul 16, 2009
2.946
2.959
2.921
2.946
132,762
+0.00(+0.00%)
Jul 15, 2009
2.966
2.997
2.922
2.946
187,009
-0.02(-0.75%)
Jul 14, 2009
2.899
2.969
2.879
2.969
217,803
+0.07(+2.42%)
Jul 13, 2009
2.899
2.905
2.880
2.899
199,189
+0.05(+1.68%)
Jul 10, 2009
2.803
2.867
2.803
2.851
145,361
+0.08(+2.76%)
Jul 07, 2009
2.825
2.825
2.758
2.774
87,806
-0.05(-1.80%)
Jul 06, 2009
2.819
2.825
2.781
2.825
185,633
+0.02(+0.80%)
Jul 02, 2009
2.841
2.844
2.781
2.803
148,617
-0.06(-2.11%)
Jul 01, 2009
2.835
2.889
2.835
2.864
153,370
+0.02(+0.67%)
Jun 30, 2009
2.864
2.867
2.800
2.844
112,937
-0.01(-0.22%)
Jun 29, 2009
2.857
2.860
2.813
2.851
150,780
+0.02(+0.67%)
Jun 26, 2009
2.848
2.848
2.806
2.832
99,023
-0.07(-2.52%)
Jun 09, 2009
2.844
2.905
2.765
2.905
379,034
+0.08(+2.93%)
Jun 08, 2009
2.809
2.835
2.800
2.822
311,399
-0.01(-0.45%)
Jun 05, 2009
2.844
2.854
2.800
2.835
221,382
+0.04(+1.37%)
Jun 04, 2009
2.771
2.797
2.717
2.797
110,805
+0.05(+1.74%)
Jun 03, 2009
2.816
2.816
2.730
2.749
239,713
-0.07(-2.60%)
Jun 02, 2009
2.771
2.822
2.727
2.822
278,953
+0.05(+1.84%)
Jun 01, 2009
2.704
2.816
2.701
2.771
387,213
+0.07(+2.47%)
May 29, 2009
2.628
2.717
2.612
2.704
378,667
+0.10(+3.79%)
May 28, 2009
2.567
2.618
2.561
2.606
270,577
+0.04(+1.41%)
May 27, 2009
2.609
2.625
2.564
2.569
251,907
-0.01(-0.42%)
May 26, 2009
2.535
2.599
2.523
2.580
146,654
+0.05(+2.14%)
May 22, 2009
2.497
2.567
2.491
2.526
166,364
+0.02(+0.76%)
May 21, 2009
2.526
2.545
2.478
2.507
177,188
-0.05(-2.11%)
May 20, 2009
2.596
2.596
2.526
2.561
315,888
+0.04(+1.52%)
May 19, 2009
2.548
2.548
2.453
2.523
167,701
+0.03(+1.02%)
May 18, 2009
2.434
2.532
2.434
2.497
123,429
+0.06(+2.35%)
May 15, 2009
2.465
2.469
2.435
2.440
135,535
-0.02(-0.91%)
May 14, 2009
2.405
2.472
2.405
2.462
173,013
+0.04(+1.61%)
May 13, 2009
2.481
2.481
2.408
2.423
132,976
-0.11(-4.19%)
May 12, 2009
2.510
2.529
2.491
2.529
195,940
+0.04(+1.66%)
May 11, 2009
2.494
2.494
2.440
2.488
166,728
-0.02(-0.64%)
May 08, 2009
2.453
2.504
2.453
2.504
134,081
+0.08(+3.15%)
May 07, 2009
2.453
2.510
2.424
2.427
153,112
-0.03(-1.11%)
May 06, 2009
2.424
2.472
2.411
2.454
183,844
+0.05(+1.92%)
May 05, 2009
2.446
2.450
2.399
2.408
293,670
-0.03(-1.31%)
May 04, 2009
2.451
2.451
2.414
2.440
209,072
+0.05(+2.13%)
May 01, 2009
2.389
2.414
2.367
2.389
142,168
+0.01(+0.27%)
Apr 30, 2009
2.383
2.421
2.373
2.383
134,621
+0.01(+0.27%)
Apr 29, 2009
2.325
2.386
2.325
2.376
260,917
+0.05(+2.33%)
Apr 28, 2009
2.281
2.325
2.268
2.322
326,446
+0.03(+1.25%)
Apr 27, 2009
2.287
2.348
2.262
2.293
316,676
-0.03(-1.23%)
Apr 24, 2009
2.316
2.348
2.309
2.322
425,661
+0.02(+0.83%)
Apr 23, 2009
2.242
2.303
2.236
2.303
128,892
+0.07(+3.29%)
Apr 22, 2009
2.214
2.290
2.185
2.230
178,990
+0.01(+0.29%)
Apr 21, 2009
2.147
2.265
2.131
2.223
319,056
+0.06(+2.95%)
Apr 20, 2009
2.198
2.211
2.150
2.160
179,198
-0.10(-4.37%)
Apr 17, 2009
2.217
2.265
2.211
2.258
190,239
+0.03(+1.29%)
Apr 16, 2009
2.214
2.230
2.134
2.230
130,135
+0.04(+1.60%)
Apr 15, 2009
2.134
2.195
2.134
2.195
113,571
+0.04(+2.07%)
Apr 14, 2009
2.128
2.193
2.128
2.150
85,627
-0.03(-1.46%)
Apr 13, 2009
2.109
2.182
2.109
2.182
227,620
+0.04(+1.63%)
Apr 09, 2009
2.176
2.179
2.137
2.147
211,198
+0.05(+2.59%)
Apr 08, 2009
2.039
2.093
2.039
2.093
135,911
+0.06(+2.82%)
Apr 07, 2009
2.048
2.067
2.016
2.035
109,694
-0.07(-3.47%)
Apr 06, 2009
2.070
2.112
2.067
2.109
157,363
-0.02(-0.75%)
Apr 03, 2009
2.102
2.141
2.080
2.125
209,612
-0.01(-0.60%)
Apr 02, 2009
2.074
2.141
2.074
2.137
85,615
+0.07(+3.55%)
Apr 01, 2009
1.984
2.096
1.975
2.064
67,739
+0.02(+0.93%)
Mar 31, 2009
2.007
2.055
1.991
2.045
66,050
+0.05(+2.39%)
Mar 30, 2009
1.994
2.004
1.946
1.997
200,838
-0.07(-3.39%)
Mar 26, 2009
2.048
2.070
2.023
2.067
97,252
+0.03(+1.56%)
Mar 25, 2009
2.039
2.051
1.914
2.035
139,810
+0.02(+0.79%)
Mar 24, 2009
1.975
2.058
1.975
2.019
119,527
+0.01(+0.32%)
Mar 23, 2009
1.991
2.023
1.956
2.013
141,974
+0.10(+5.33%)
Mar 20, 2009
1.943
1.951
1.892
1.911
107,748
-0.05(-2.76%)
Mar 19, 2009
1.965
1.972
1.940
1.965
77,606
+0.02(+1.15%)
Mar 18, 2009
1.911
1.955
1.867
1.943
112,058
+0.01(+0.33%)
Mar 17, 2009
1.895
1.943
1.867
1.937
138,404
+0.04(+1.84%)
Mar 16, 2009
1.895
1.956
1.895
1.902
141,531
+0.05(+2.93%)
Mar 13, 2009
1.835
1.873
1.835
1.847
0
+0.02(+1.05%)
Mar 12, 2009
1.742
1.828
1.730
1.828
123,997
+0.08(+4.74%)
Mar 11, 2009
1.739
1.771
1.733
1.746
116,105
-0.03(-1.62%)
Mar 10, 2009
1.675
1.803
1.675
1.774
198,945
+0.11(+6.78%)
Mar 09, 2009
1.644
1.707
1.644
1.662
140,388
-0.02(-1.02%)
Mar 06, 2009
1.669
1.733
1.660
1.679
0
-0.09(-5.05%)
Mar 05, 2009
1.816
1.828
1.660
1.768
60,132
-0.10(-5.26%)
Mar 04, 2009
1.854
1.877
1.832
1.866
92,556
+0.05(+2.69%)
Mar 02, 2009
1.940
1.940
1.809
1.817
304,178
-0.18(-9.02%)
Feb 27, 2009
1.959
1.997
1.921
1.997
0
+0.01(+0.48%)
Feb 26, 2009
1.984
2.023
1.984
1.988
100,109
+0.01(+0.32%)
Feb 25, 2009
1.972
1.988
1.898
1.981
135,001
-0.00(-0.16%)
Feb 24, 2009
1.956
1.984
1.857
1.984
154,914
+0.06(+2.97%)
Feb 23, 2009
2.105
2.118
1.854
1.927
182,287
-0.14(-6.92%)
Feb 20, 2009
2.070
2.070
1.898
2.070
238,617
-0.03(-1.22%)
Feb 19, 2009
2.204
2.211
2.077
2.096
114,278
-0.11(-5.05%)
Feb 18, 2009
2.242
2.242
2.134
2.207
96,885
-0.03(-1.28%)
Feb 17, 2009
2.236
2.236
2.125
2.236
120,453
-0.03(-1.27%)
Feb 13, 2009
2.239
2.277
2.239
2.265
50,070
-0.01(-0.42%)
Feb 12, 2009
2.214
2.274
2.207
2.274
257,156
+0.01(+0.42%)
Feb 11, 2009
2.239
2.277
2.233
2.265
111,920
-0.00(-0.14%)
Feb 10, 2009
2.341
2.376
2.246
2.268
225,708
-0.11(-4.68%)
Feb 09, 2009
2.344
2.389
2.341
2.379
165,620
-0.00(-0.00%)
Feb 06, 2009
2.348
2.386
2.341
2.379
137,622
+0.06(+2.40%)
Feb 05, 2009
2.274
2.325
2.274
2.324
107,333
+0.01(+0.62%)
Feb 04, 2009
2.341
2.363
2.309
2.309
77,229
-0.03(-1.36%)
Feb 03, 2009
2.284
2.341
2.284
2.341
61,987
+0.04(+1.66%)
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.