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
S&P 500 Bull 3X Direxion
(NY:
SPXL
)
133.30
+3.32 (+2.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2012
5.468
5.497
5.309
5.377
16,817,946
-0.02(-0.30%)
Jan 30, 2012
5.299
5.407
5.233
5.393
10,998,630
-0.05(-0.97%)
Jan 27, 2012
5.358
5.481
5.354
5.446
9,275,562
+0.00(+0.06%)
Jan 26, 2012
5.611
5.646
5.383
5.443
21,028,726
-0.09(-1.70%)
Jan 25, 2012
5.363
5.571
5.311
5.537
19,455,044
+0.15(+2.70%)
Jan 24, 2012
5.294
5.393
5.271
5.392
8,445,823
-0.00(-0.09%)
Jan 23, 2012
5.385
5.481
5.319
5.396
20,688,068
+0.01(+0.19%)
Jan 20, 2012
5.353
5.389
5.319
5.386
10,159,910
+0.00(+0.09%)
Jan 19, 2012
5.350
5.403
5.307
5.382
13,296,175
+0.09(+1.67%)
Jan 18, 2012
5.114
5.306
5.087
5.293
14,337,460
+0.18(+3.49%)
Jan 17, 2012
5.209
5.232
5.086
5.115
14,695,038
+0.04(+0.73%)
Jan 13, 2012
5.035
5.078
4.932
5.078
29,516,706
-0.07(-1.27%)
Jan 12, 2012
5.151
5.166
5.025
5.143
21,166,442
+0.03(+0.57%)
Jan 11, 2012
5.040
5.126
5.022
5.114
11,237,804
+0.02(+0.42%)
Jan 10, 2012
5.116
5.146
5.069
5.092
12,716,916
+0.14(+2.91%)
Jan 09, 2012
4.952
4.976
4.882
4.949
11,570,443
+0.03(+0.55%)
Jan 06, 2012
4.968
4.979
4.867
4.922
22,338,490
-0.03(-0.68%)
Jan 05, 2012
4.828
4.971
4.753
4.955
26,519,418
+0.06(+1.16%)
Jan 04, 2012
4.858
4.917
4.790
4.899
21,344,224
+0.22(+4.64%)
Dec 30, 2011
4.739
4.751
4.677
4.682
12,532,727
-0.05(-1.09%)
Dec 29, 2011
4.640
4.748
4.622
4.733
21,045,516
+0.13(+2.77%)
Dec 28, 2011
4.786
4.790
4.582
4.605
17,984,822
-0.17(-3.64%)
Dec 27, 2011
4.739
4.825
4.732
4.779
11,334,259
+0.01(+0.19%)
Dec 23, 2011
4.713
4.776
4.668
4.770
15,529,521
+0.24(+5.23%)
Dec 21, 2011
4.495
4.552
4.370
4.533
26,145,088
+0.03(+0.77%)
Dec 20, 2011
4.328
4.524
4.318
4.498
33,113,138
+0.37(+8.97%)
Dec 19, 2011
4.309
4.354
4.101
4.128
21,654,316
-0.14(-3.28%)
Dec 16, 2011
4.336
4.410
4.240
4.268
27,356,306
+0.02(+0.53%)
Dec 15, 2011
4.334
4.345
4.218
4.246
27,476,126
+0.06(+1.32%)
Dec 14, 2011
4.278
4.331
4.168
4.191
32,871,924
-0.15(-3.42%)
Dec 13, 2011
4.555
4.625
4.276
4.339
34,790,708
-0.14(-3.14%)
Dec 12, 2011
4.563
4.563
4.366
4.480
32,738,588
-0.21(-4.46%)
Dec 09, 2011
4.522
4.723
4.508
4.689
29,474,236
+0.22(+5.03%)
Dec 08, 2011
4.684
4.716
4.425
4.465
41,513,140
-0.31(-6.49%)
Dec 07, 2011
4.677
4.836
4.582
4.775
41,873,824
+0.04(+0.78%)
Dec 06, 2011
4.729
4.828
4.681
4.738
24,377,796
+0.00(+0.10%)
Dec 05, 2011
4.800
4.846
4.655
4.733
27,726,516
+0.14(+3.03%)
Dec 02, 2011
4.722
4.771
4.577
4.594
29,069,316
-0.00(-0.05%)
Dec 01, 2011
4.575
4.673
4.539
4.596
25,015,278
-0.00(-0.02%)
Nov 30, 2011
4.445
4.618
4.420
4.597
49,097,656
+0.51(+12.48%)
Nov 29, 2011
4.097
4.172
4.047
4.087
34,597,096
+0.03(+0.74%)
Nov 28, 2011
4.048
4.107
3.977
4.057
28,910,598
+0.32(+8.68%)
Nov 25, 2011
3.726
3.863
3.726
3.733
16,422,135
-0.02(-0.58%)
Nov 23, 2011
3.916
3.926
3.754
3.754
40,206,688
-0.27(-6.76%)
Nov 22, 2011
4.052
4.121
3.960
4.027
33,763,408
-0.05(-1.28%)
Nov 21, 2011
4.125
4.147
3.971
4.079
42,624,872
-0.24(-5.46%)
Nov 18, 2011
4.375
4.405
4.265
4.314
30,557,030
-0.02(-0.44%)
Nov 17, 2011
4.528
4.568
4.247
4.334
43,513,524
-0.23(-4.98%)
Nov 16, 2011
4.639
4.816
4.541
4.561
32,662,914
-0.22(-4.70%)
Nov 15, 2011
4.678
4.859
4.625
4.785
21,596,406
+0.07(+1.44%)
Nov 14, 2011
4.790
4.818
4.652
4.718
21,611,104
-0.12(-2.51%)
Nov 11, 2011
4.755
4.881
4.741
4.839
25,024,322
+0.27(+5.80%)
Nov 10, 2011
4.648
4.661
4.445
4.574
25,047,922
+0.10(+2.34%)
Nov 09, 2011
4.675
4.742
4.442
4.469
46,685,356
-0.56(-11.18%)
Nov 08, 2011
4.924
5.045
4.778
5.032
24,904,242
+0.18(+3.79%)
Nov 07, 2011
4.770
4.859
4.618
4.848
16,008,233
+0.07(+1.50%)
Nov 04, 2011
4.730
4.799
4.593
4.776
21,148,312
-0.07(-1.43%)
Nov 03, 2011
4.763
4.875
4.548
4.845
29,256,506
+0.25(+5.53%)
Nov 02, 2011
4.568
4.643
4.463
4.591
27,604,434
+0.21(+4.70%)
Nov 01, 2011
4.381
4.551
4.323
4.385
36,737,992
-0.39(-8.11%)
Oct 31, 2011
4.977
4.996
4.772
4.772
18,443,026
-0.38(-7.32%)
Oct 28, 2011
5.076
5.182
5.058
5.149
17,852,330
-0.00(-0.04%)
Oct 27, 2011
5.047
5.251
4.929
5.152
38,581,596
+0.49(+10.42%)
Oct 26, 2011
4.691
4.718
4.431
4.665
27,052,790
+0.13(+2.90%)
Oct 25, 2011
4.743
4.750
4.500
4.534
26,018,628
-0.29(-5.95%)
Oct 24, 2011
4.641
4.845
4.630
4.821
27,153,624
+0.21(+4.59%)
Oct 21, 2011
4.533
4.634
4.482
4.609
29,285,564
+0.24(+5.46%)
Oct 20, 2011
4.339
4.411
4.164
4.371
26,886,276
+0.07(+1.63%)
Oct 19, 2011
4.461
4.532
4.270
4.301
28,548,706
-0.18(-3.99%)
Oct 18, 2011
4.218
4.571
4.113
4.479
35,504,368
+0.26(+6.22%)
Oct 17, 2011
4.436
4.448
4.195
4.217
25,971,556
-0.27(-6.05%)
Oct 14, 2011
4.425
4.494
4.344
4.488
25,710,654
+0.22(+5.14%)
Oct 13, 2011
4.222
4.309
4.113
4.269
30,406,812
-0.02(-0.48%)
Oct 12, 2011
4.266
4.434
4.245
4.290
34,637,216
+0.12(+2.78%)
Oct 11, 2011
4.095
4.216
4.072
4.174
23,648,410
+0.01(+0.33%)
Oct 10, 2011
3.980
4.165
3.955
4.160
30,292,580
+0.39(+10.21%)
Oct 07, 2011
3.934
3.945
3.720
3.774
51,130,776
-0.10(-2.58%)
Oct 06, 2011
3.776
3.886
3.745
3.874
61,235,116
+0.21(+5.78%)
Oct 05, 2011
3.489
3.692
3.394
3.663
76,869,736
+0.20(+5.73%)
Oct 04, 2011
3.113
3.483
3.019
3.464
114,176,824
+0.22(+6.86%)
Oct 03, 2011
3.526
3.643
3.235
3.242
66,600,904
-0.33(-9.14%)
Sep 30, 2011
3.695
3.796
3.561
3.568
53,132,420
-0.29(-7.48%)
Sep 29, 2011
3.973
4.019
3.649
3.857
67,542,152
+0.09(+2.29%)
Sep 28, 2011
4.066
4.131
3.759
3.770
35,955,596
-0.27(-6.65%)
Sep 27, 2011
4.124
4.246
3.969
4.039
63,081,680
+0.14(+3.57%)
Sep 26, 2011
3.760
3.916
3.582
3.900
62,587,156
+0.25(+6.81%)
Sep 23, 2011
3.519
3.707
3.508
3.651
48,092,964
+0.07(+1.93%)
Sep 22, 2011
3.627
3.728
3.429
3.582
76,311,240
-0.38(-9.68%)
Sep 21, 2011
4.367
4.410
3.963
3.966
70,271,920
-0.40(-9.23%)
Sep 20, 2011
4.458
4.580
4.361
4.369
40,748,184
-0.03(-0.69%)
Sep 19, 2011
4.308
4.468
4.216
4.400
42,901,564
-0.13(-2.95%)
Sep 16, 2011
4.517
4.587
4.405
4.533
36,624,980
+0.06(+1.43%)
Sep 15, 2011
4.388
4.470
4.269
4.469
42,975,552
+0.22(+5.13%)
Sep 14, 2011
4.146
4.398
3.972
4.251
56,093,568
+0.17(+4.28%)
Sep 13, 2011
3.996
4.122
3.916
4.077
53,265,264
+0.12(+2.91%)
Sep 12, 2011
3.736
3.967
3.697
3.961
56,772,660
+0.07(+1.90%)
Sep 09, 2011
4.080
4.129
3.818
3.887
49,852,604
-0.33(-7.93%)
Sep 08, 2011
4.284
4.433
4.192
4.222
43,945,684
-0.13(-2.88%)
Sep 07, 2011
4.198
4.367
4.158
4.348
34,191,772
+0.33(+8.30%)
Sep 06, 2011
3.746
4.028
3.740
4.014
55,107,592
-0.09(-2.16%)
Sep 02, 2011
4.171
4.243
4.054
4.103
41,571,944
-0.35(-7.88%)
Sep 01, 2011
4.608
4.729
4.432
4.454
48,508,608
-0.16(-3.42%)
Aug 31, 2011
4.632
4.752
4.498
4.612
52,396,080
+0.08(+1.80%)
Aug 30, 2011
4.443
4.625
4.349
4.530
45,111,520
+0.03(+0.74%)
Aug 29, 2011
4.292
4.509
4.286
4.497
31,412,476
+0.36(+8.73%)
Aug 26, 2011
3.877
4.181
3.697
4.136
54,950,384
+0.19(+4.92%)
Aug 25, 2011
4.211
4.281
3.901
3.942
55,990,744
-0.20(-4.78%)
Aug 24, 2011
3.947
4.158
3.918
4.140
50,090,932
+0.17(+4.16%)
Aug 23, 2011
3.653
3.982
3.594
3.974
51,885,932
+0.36(+9.99%)
Aug 22, 2011
3.850
3.855
3.581
3.613
50,556,948
-0.00(-0.02%)
Aug 19, 2011
3.656
3.939
3.597
3.614
48,195,956
-0.19(-5.09%)
Aug 18, 2011
4.049
4.054
3.681
3.808
57,779,244
-0.58(-13.19%)
Aug 17, 2011
4.462
4.564
4.284
4.387
45,285,468
-0.00(-0.04%)
Aug 16, 2011
4.386
4.519
4.250
4.388
58,909,252
-0.13(-2.83%)
Aug 15, 2011
4.354
4.529
4.340
4.516
40,051,972
+0.27(+6.48%)
Aug 12, 2011
4.272
4.348
4.144
4.241
66,853,528
+0.09(+2.11%)
Aug 11, 2011
3.750
4.309
3.706
4.154
82,431,496
+0.51(+14.05%)
Aug 10, 2011
3.937
4.070
3.620
3.642
88,185,696
-0.56(-13.43%)
Aug 09, 2011
4.508
4.207
3.492
4.207
90,138,672
+0.53(+14.32%)
Aug 08, 2011
4.237
4.371
3.646
3.680
95,742,272
-0.90(-19.71%)
Aug 05, 2011
4.822
4.858
4.229
4.583
78,786,488
-0.06(-1.39%)
Aug 04, 2011
5.226
5.239
4.632
4.648
61,120,804
-0.80(-14.75%)
Aug 03, 2011
5.389
5.465
5.096
5.452
50,971,420
+0.09(+1.65%)
Aug 02, 2011
5.693
5.795
5.361
5.363
46,853,468
-0.46(-7.85%)
Aug 01, 2011
6.114
6.303
5.656
5.820
43,100,308
-0.08(-1.39%)
Jul 29, 2011
5.831
6.060
5.745
5.903
37,574,020
-0.11(-1.77%)
Jul 28, 2011
6.083
6.235
5.987
6.009
26,527,788
-0.07(-1.14%)
Jul 27, 2011
6.384
6.385
6.049
6.078
27,235,172
-0.41(-6.33%)
Jul 26, 2011
6.557
6.578
6.443
6.489
17,165,478
-0.08(-1.16%)
Jul 25, 2011
6.489
6.664
6.468
6.565
13,320,179
-0.12(-1.77%)
Jul 22, 2011
6.675
6.705
6.649
6.684
15,691,059
+0.02(+0.36%)
Jul 21, 2011
6.514
6.705
6.469
6.660
24,916,718
+0.26(+4.03%)
Jul 20, 2011
6.468
6.488
6.365
6.402
14,712,829
-0.02(-0.24%)
Jul 19, 2011
6.217
6.436
6.214
6.417
17,740,436
+0.31(+5.01%)
Jul 18, 2011
6.203
6.223
5.981
6.111
26,120,488
-0.18(-2.79%)
Jul 15, 2011
6.275
6.308
6.152
6.287
20,645,430
+0.11(+1.77%)
Jul 14, 2011
6.361
6.450
6.135
6.177
27,442,740
-0.13(-2.10%)
Jul 13, 2011
6.345
6.510
6.271
6.310
19,190,996
+0.06(+0.97%)
Jul 12, 2011
6.287
6.437
6.241
6.249
21,792,642
-0.09(-1.43%)
Jul 11, 2011
6.467
6.527
6.287
6.340
23,403,674
-0.37(-5.56%)
Jul 08, 2011
6.619
6.715
6.552
6.713
16,744,169
-0.15(-2.12%)
Jul 07, 2011
6.823
6.902
6.784
6.858
12,176,994
+0.21(+3.22%)
Jul 06, 2011
6.564
6.671
6.513
6.644
14,267,790
+0.03(+0.50%)
Jul 05, 2011
6.608
6.658
6.552
6.611
12,477,196
-0.01(-0.13%)
Jul 01, 2011
6.357
6.648
6.317
6.620
17,068,622
+0.27(+4.29%)
Jun 30, 2011
6.231
6.373
6.210
6.347
15,574,305
+0.17(+2.82%)
Jun 29, 2011
6.090
6.203
6.027
6.174
18,863,178
+0.16(+2.67%)
Jun 28, 2011
5.851
6.016
5.830
6.013
13,229,806
+0.23(+4.02%)
Jun 27, 2011
5.657
5.847
5.616
5.780
10,091,956
+0.13(+2.36%)
Jun 24, 2011
5.847
5.857
5.619
5.647
15,204,901
-0.19(-3.31%)
Jun 23, 2011
5.680
5.852
5.555
5.840
21,902,742
-0.05(-0.77%)
Jun 22, 2011
5.936
6.043
5.877
5.886
12,584,879
-0.10(-1.73%)
Jun 21, 2011
5.839
6.025
5.816
5.990
18,007,642
+0.24(+4.20%)
Jun 20, 2011
5.731
5.777
5.709
5.748
11,017,877
+0.09(+1.62%)
Jun 17, 2011
5.777
5.778
5.603
5.656
13,977,569
+0.05(+0.82%)
Jun 16, 2011
5.598
5.703
5.481
5.610
16,888,514
+0.02(+0.41%)
Jun 15, 2011
5.747
5.805
5.541
5.587
19,907,998
-0.30(-5.17%)
Jun 14, 2011
5.830
5.952
5.823
5.892
13,566,357
+0.22(+3.81%)
Jun 13, 2011
5.707
5.756
5.590
5.676
12,150,756
+0.01(+0.10%)
Jun 10, 2011
5.847
5.860
5.631
5.670
21,086,896
-0.25(-4.22%)
Jun 09, 2011
5.847
5.994
5.803
5.920
14,073,958
+0.12(+2.08%)
Jun 08, 2011
5.863
5.908
5.771
5.800
22,780,320
-0.08(-1.37%)
Jun 07, 2011
5.973
6.029
5.874
5.880
13,630,868
-0.01(-0.10%)
Jun 06, 2011
6.057
6.081
5.868
5.887
19,421,164
-0.21(-3.40%)
Jun 03, 2011
6.064
6.234
6.047
6.094
15,885,735
-0.22(-3.41%)
May 24, 2011
6.380
6.424
6.270
6.309
13,476,206
-0.01(-0.19%)
May 23, 2011
6.317
6.387
6.261
6.321
19,962,984
-0.24(-3.72%)
May 20, 2011
6.670
6.694
6.518
6.565
14,000,064
-0.14(-2.14%)
May 19, 2011
6.738
6.773
6.606
6.709
15,060,856
+0.03(+0.52%)
May 18, 2011
6.500
6.691
6.457
6.674
12,557,432
+0.19(+2.91%)
May 17, 2011
6.428
6.515
6.333
6.486
19,245,306
-0.02(-0.28%)
May 16, 2011
6.564
6.719
6.471
6.504
13,772,522
-0.12(-1.87%)
May 13, 2011
6.808
6.829
6.567
6.628
14,963,920
-0.17(-2.52%)
May 12, 2011
6.660
6.837
6.544
6.800
15,642,091
+0.09(+1.40%)
May 11, 2011
6.898
6.902
6.610
6.706
21,050,598
-0.22(-3.18%)
May 10, 2011
6.813
6.960
6.791
6.926
12,831,148
+0.18(+2.65%)
May 09, 2011
6.661
6.802
6.633
6.748
9,731,843
+0.10(+1.45%)
May 06, 2011
6.763
6.866
6.581
6.651
19,367,960
+0.08(+1.19%)
May 05, 2011
6.628
6.765
6.482
6.573
20,206,368
-0.16(-2.40%)
May 04, 2011
6.883
6.883
6.646
6.735
14,614,932
-0.14(-2.06%)
May 03, 2011
6.928
6.967
6.772
6.876
13,189,246
-0.10(-1.42%)
May 02, 2011
6.965
6.985
6.935
6.975
11,075,916
-0.04(-0.61%)
Apr 29, 2011
6.978
7.033
6.942
7.018
9,723,032
+0.06(+0.86%)
Apr 28, 2011
6.865
6.989
6.857
6.958
14,003,755
+0.07(+0.97%)
Apr 27, 2011
6.807
6.921
6.717
6.891
10,402,866
+0.13(+1.91%)
Apr 26, 2011
6.659
6.805
6.636
6.762
10,360,292
+0.17(+2.53%)
Apr 25, 2011
6.618
6.624
6.529
6.595
9,054,154
-0.01(-0.22%)
Apr 21, 2011
6.598
6.618
6.541
6.609
9,805,672
+0.09(+1.45%)
Apr 20, 2011
6.462
6.549
6.462
6.515
17,482,524
+0.28(+4.51%)
Apr 19, 2011
6.174
6.251
6.124
6.234
19,121,924
+0.10(+1.57%)
Apr 18, 2011
6.143
6.179
5.993
6.138
23,486,314
-0.22(-3.46%)
Apr 15, 2011
6.318
6.404
6.263
6.358
16,192,747
+0.07(+1.13%)
Apr 14, 2011
6.163
6.311
6.106
6.287
11,587,260
+0.02(+0.26%)
Apr 13, 2011
6.356
6.371
6.198
6.271
15,155,816
+0.01(+0.11%)
Apr 12, 2011
6.307
6.342
6.197
6.264
20,822,366
-0.15(-2.35%)
Apr 11, 2011
6.506
6.561
6.362
6.415
11,802,859
-0.06(-0.90%)
Apr 08, 2011
6.624
6.647
6.396
6.474
10,736,272
-0.08(-1.19%)
Apr 07, 2011
6.572
6.647
6.457
6.551
12,625,114
-0.05(-0.79%)
Apr 06, 2011
6.644
6.668
6.531
6.604
9,790,493
+0.05(+0.79%)
Apr 05, 2011
6.514
6.644
6.510
6.552
10,732,581
+0.00(+0.00%)
Apr 04, 2011
6.581
6.611
6.498
6.552
9,840,540
+0.02(+0.29%)
Apr 01, 2011
6.567
6.618
6.488
6.533
13,248,078
+0.08(+1.25%)
Mar 31, 2011
6.448
6.500
6.425
6.452
9,767,010
-0.02(-0.28%)
Mar 30, 2011
6.470
6.470
6.470
6.470
13,440,714
+0.14(+2.23%)
Mar 29, 2011
6.185
6.330
6.124
6.329
13,386,509
+0.13(+2.03%)
Mar 28, 2011
6.291
6.337
6.197
6.203
9,832,339
-0.05(-0.72%)
Mar 25, 2011
6.240
6.334
6.194
6.248
17,437,038
+0.06(+0.98%)
Mar 24, 2011
6.107
6.211
6.007
6.187
18,183,384
+0.18(+2.96%)
Mar 23, 2011
5.906
6.057
5.824
6.010
13,098,003
+0.05(+0.85%)
Mar 22, 2011
6.022
6.049
5.944
5.959
17,828,042
-0.06(-1.07%)
Mar 21, 2011
6.025
6.053
5.990
6.024
17,493,466
+0.26(+4.60%)
Mar 18, 2011
5.896
5.905
5.721
5.759
25,235,478
+0.08(+1.36%)
Mar 17, 2011
5.725
5.769
5.601
5.681
24,000,568
+0.18(+3.30%)
Mar 16, 2011
5.753
5.813
5.374
5.499
44,820,844
-0.31(-5.38%)
Mar 15, 2011
5.725
5.907
5.705
5.812
30,705,584
-0.19(-3.13%)
Mar 14, 2011
5.988
6.061
5.862
6.000
23,099,626
-0.10(-1.71%)
Mar 11, 2011
5.922
6.170
5.921
6.104
16,662,842
+0.11(+1.87%)
Mar 10, 2011
6.137
6.140
5.969
5.992
27,123,396
-0.35(-5.47%)
Mar 09, 2011
6.323
6.396
6.227
6.339
21,224,326
-0.03(-0.44%)
Mar 08, 2011
6.244
6.425
6.153
6.367
18,711,376
+0.16(+2.62%)
Mar 07, 2011
6.425
6.464
6.105
6.204
18,227,686
-0.16(-2.56%)
Mar 04, 2011
6.501
6.516
6.245
6.367
31,452,048
-0.13(-2.04%)
Mar 03, 2011
6.360
6.530
6.355
6.500
20,626,260
+0.32(+5.17%)
Mar 02, 2011
6.117
6.275
6.105
6.180
16,723,987
+0.03(+0.52%)
Mar 01, 2011
6.541
6.552
6.143
6.149
25,053,966
-0.33(-5.04%)
Feb 28, 2011
6.433
6.500
6.360
6.475
16,633,056
+0.12(+1.93%)
Feb 25, 2011
6.224
6.364
6.213
6.353
14,211,050
+0.20(+3.30%)
Feb 24, 2011
6.139
6.220
5.971
6.150
23,006,406
-0.01(-0.24%)
Feb 23, 2011
6.280
6.324
6.029
6.164
17,134,250
-0.12(-1.92%)
Feb 22, 2011
6.493
6.598
6.236
6.285
23,359,202
-0.41(-6.19%)
Feb 18, 2011
6.683
6.730
6.631
6.700
8,485,798
+0.03(+0.40%)
Feb 17, 2011
6.560
6.694
6.542
6.673
10,728,566
+0.07(+0.99%)
Feb 16, 2011
6.551
6.634
6.518
6.608
12,966,902
+0.12(+1.87%)
Feb 15, 2011
6.492
6.518
6.437
6.486
8,636,860
-0.06(-0.96%)
Feb 14, 2011
6.487
6.563
6.473
6.549
11,730,044
+0.05(+0.76%)
Feb 11, 2011
6.307
6.519
6.302
6.500
16,672,498
+0.12(+1.89%)
Feb 10, 2011
6.267
6.396
6.227
6.379
10,029,069
+0.01(+0.18%)
Feb 09, 2011
6.364
6.414
6.272
6.368
11,786,979
-0.04(-0.58%)
Feb 08, 2011
6.343
6.414
6.286
6.405
8,435,712
+0.08(+1.31%)
Feb 07, 2011
6.247
6.381
6.244
6.323
10,646,601
+0.13(+2.04%)
Feb 04, 2011
6.160
6.207
6.076
6.197
10,858,211
+0.05(+0.78%)
Feb 03, 2011
6.079
6.175
5.978
6.149
12,701,516
+0.04(+0.73%)
Feb 02, 2011
6.097
6.160
6.080
6.104
9,466,847
-0.03(-0.53%)
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.