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
Applied Materials
(NQ:
AMAT
)
237.65
+7.68 (+3.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2012
9.082
9.129
9.044
9.074
15,654,711
-0.01(-0.09%)
Nov 29, 2012
9.015
9.133
9.006
9.082
11,298,737
+0.12(+1.32%)
Nov 28, 2012
8.735
8.981
8.659
8.964
13,461,038
+0.20(+2.32%)
Nov 27, 2012
8.795
8.879
8.761
8.761
11,321,545
-0.09(-1.00%)
Nov 26, 2012
8.752
8.930
8.744
8.850
11,506,524
+0.05(+0.63%)
Nov 23, 2012
8.829
8.922
8.752
8.795
8,191,685
-0.03(-0.29%)
Nov 21, 2012
8.752
8.879
8.702
8.820
10,287,590
+0.04(+0.43%)
Nov 20, 2012
8.727
8.786
8.659
8.782
12,662,036
+0.02(+0.24%)
Nov 19, 2012
8.592
8.816
8.558
8.761
18,378,810
+0.25(+2.98%)
Nov 16, 2012
8.650
8.666
8.340
8.507
28,949,148
-0.13(-1.46%)
Nov 15, 2012
8.700
8.775
8.583
8.633
18,450,060
-0.05(-0.58%)
Nov 14, 2012
8.859
8.859
8.650
8.683
16,168,212
-0.10(-1.15%)
Nov 13, 2012
8.842
8.935
8.742
8.784
13,304,442
-0.13(-1.41%)
Nov 12, 2012
8.960
9.018
8.893
8.909
9,551,328
-0.03(-0.37%)
Nov 09, 2012
8.817
9.052
8.809
8.943
13,642,142
+0.14(+1.62%)
Nov 08, 2012
9.153
9.203
8.801
8.801
27,666,004
-0.38(-4.11%)
Nov 07, 2012
9.471
9.471
9.136
9.178
21,331,286
-0.43(-4.45%)
Nov 06, 2012
9.303
9.647
9.278
9.605
20,284,108
+0.31(+3.34%)
Nov 05, 2012
8.977
9.337
8.977
9.295
14,235,963
+0.23(+2.59%)
Nov 02, 2012
9.178
9.203
9.002
9.060
16,011,382
-0.12(-1.28%)
Nov 01, 2012
8.909
9.261
8.876
9.178
25,532,660
+0.29(+3.30%)
Oct 31, 2012
8.926
8.985
8.834
8.884
15,068,902
-0.04(-0.47%)
Oct 26, 2012
8.977
8.926
8.926
8.926
18,093,912
-0.03(-0.28%)
Oct 25, 2012
9.010
9.094
8.909
8.951
19,527,454
-0.01(-0.09%)
Oct 24, 2012
9.136
9.144
8.943
8.960
14,181,129
-0.09(-1.02%)
Oct 23, 2012
9.010
9.094
8.901
9.052
14,462,061
-0.03(-0.37%)
Oct 19, 2012
9.396
9.396
9.035
9.085
20,384,278
-0.29(-3.13%)
Oct 18, 2012
9.337
9.412
9.303
9.379
16,338,084
+0.03(+0.27%)
Oct 17, 2012
9.320
9.404
9.295
9.354
17,064,486
-0.03(-0.36%)
Oct 16, 2012
9.211
9.463
9.194
9.387
15,740,755
+0.20(+2.19%)
Oct 15, 2012
9.144
9.211
9.094
9.186
14,987,497
+0.05(+0.55%)
Oct 12, 2012
9.153
9.245
9.111
9.136
12,137,813
-0.04(-0.46%)
Oct 11, 2012
9.220
9.257
9.144
9.178
9,877,245
+0.04(+0.46%)
Oct 10, 2012
9.161
9.245
9.102
9.136
15,486,599
+0.00(+0.00%)
Oct 09, 2012
9.211
9.228
9.096
9.136
13,987,820
-0.09(-1.00%)
Oct 08, 2012
9.287
9.287
9.194
9.228
11,417,449
-0.10(-1.08%)
Oct 05, 2012
9.329
9.438
9.303
9.329
10,937,573
+0.03(+0.27%)
Oct 04, 2012
9.370
9.379
9.236
9.303
20,570,432
-0.05(-0.54%)
Oct 03, 2012
9.387
9.429
9.320
9.354
12,518,133
-0.01(-0.09%)
Oct 02, 2012
9.379
9.404
9.270
9.362
13,322,436
+0.04(+0.40%)
Oct 01, 2012
9.370
9.488
9.287
9.324
12,478,322
-0.03(-0.36%)
Sep 28, 2012
9.404
9.438
9.295
9.358
15,668,348
-0.10(-1.06%)
Sep 27, 2012
9.370
9.530
9.295
9.458
12,077,685
+0.13(+1.35%)
Sep 26, 2012
9.362
9.387
9.203
9.333
12,860,115
-0.01(-0.13%)
Sep 25, 2012
9.588
9.588
9.329
9.345
13,767,776
-0.17(-1.81%)
Sep 24, 2012
9.580
9.580
9.479
9.517
9,904,567
-0.08(-0.79%)
Sep 21, 2012
9.630
9.697
9.546
9.593
20,385,742
+0.00(+0.04%)
Sep 20, 2012
9.588
9.614
9.479
9.588
11,933,647
-0.05(-0.52%)
Sep 19, 2012
9.630
9.689
9.521
9.639
20,763,344
-0.18(-1.79%)
Sep 18, 2012
9.974
9.982
9.773
9.815
17,449,760
-0.19(-1.93%)
Sep 17, 2012
10.07
10.08
9.932
10.01
12,865,267
-0.09(-0.87%)
Sep 14, 2012
9.932
10.12
9.890
10.10
28,238,916
+0.17(+1.69%)
Sep 13, 2012
9.706
9.940
9.647
9.928
17,771,218
+0.21(+2.11%)
Sep 12, 2012
9.790
9.840
9.697
9.722
13,891,302
-0.04(-0.43%)
Sep 11, 2012
9.781
9.865
9.697
9.764
15,086,976
-0.03(-0.30%)
Sep 10, 2012
9.940
9.949
9.781
9.794
16,180,587
-0.15(-1.48%)
Sep 07, 2012
9.806
9.940
9.756
9.940
19,265,352
-0.04(-0.38%)
Sep 06, 2012
9.857
10.02
9.848
9.978
23,040,720
+0.16(+1.58%)
Sep 05, 2012
9.890
9.966
9.773
9.823
15,246,727
-0.02(-0.17%)
Sep 04, 2012
9.764
9.907
9.687
9.840
20,755,652
+0.04(+0.43%)
Aug 31, 2012
9.706
9.861
9.676
9.798
13,059,650
+0.18(+1.92%)
Aug 30, 2012
9.731
9.746
9.597
9.614
11,845,798
-0.19(-1.97%)
Aug 29, 2012
9.748
9.857
9.655
9.806
11,498,965
+0.07(+0.69%)
Aug 27, 2012
9.882
9.890
9.714
9.739
15,271,738
-0.13(-1.27%)
Aug 24, 2012
9.831
9.890
9.773
9.865
13,095,838
-0.02(-0.21%)
Aug 23, 2012
9.857
9.932
9.790
9.886
12,820,829
+0.01(+0.13%)
Aug 22, 2012
9.890
9.966
9.823
9.873
15,713,824
+0.00(+0.00%)
Aug 21, 2012
9.966
10.05
9.831
9.873
14,846,298
-0.08(-0.84%)
Aug 20, 2012
9.949
9.999
9.882
9.957
13,495,651
-0.02(-0.25%)
Aug 17, 2012
9.965
9.982
9.832
9.982
14,374,931
+0.02(+0.17%)
Aug 16, 2012
9.433
10.02
9.400
9.965
31,148,662
+0.15(+1.53%)
Aug 15, 2012
9.758
9.907
9.749
9.816
11,116,266
+0.07(+0.77%)
Aug 14, 2012
9.899
9.941
9.716
9.741
10,854,809
-0.08(-0.85%)
Aug 13, 2012
9.907
9.941
9.782
9.824
10,304,499
-0.12(-1.17%)
Aug 10, 2012
9.882
9.957
9.816
9.941
9,359,098
+0.05(+0.50%)
Aug 09, 2012
9.899
9.982
9.857
9.891
14,182,852
-0.02(-0.25%)
Aug 08, 2012
9.782
9.949
9.741
9.916
10,762,511
+0.04(+0.42%)
Aug 07, 2012
9.641
9.891
9.525
9.874
24,595,386
+0.49(+5.23%)
Aug 06, 2012
9.392
9.541
9.358
9.383
14,210,665
+0.05(+0.53%)
Aug 03, 2012
9.208
9.358
9.150
9.333
10,216,009
+0.25(+2.75%)
Aug 02, 2012
8.967
9.236
8.917
9.084
14,271,088
+0.00(+0.00%)
Aug 01, 2012
9.100
9.134
8.976
9.084
12,368,895
+0.02(+0.28%)
Jul 31, 2012
9.025
9.159
9.017
9.059
11,334,863
+0.06(+0.65%)
Jul 30, 2012
9.117
9.150
8.959
9.001
15,484,479
-0.06(-0.69%)
Jul 27, 2012
8.917
9.100
8.826
9.063
13,095,049
+0.21(+2.40%)
Jul 26, 2012
8.901
8.971
8.743
8.851
13,865,148
+0.14(+1.62%)
Jul 25, 2012
8.659
8.867
8.635
8.709
18,206,848
+0.07(+0.87%)
Jul 24, 2012
8.701
8.734
8.535
8.635
12,415,805
-0.09(-1.05%)
Jul 23, 2012
8.585
8.776
8.497
8.726
13,136,226
-0.02(-0.19%)
Jul 20, 2012
8.884
8.926
8.701
8.743
14,141,164
-0.15(-1.73%)
Jul 19, 2012
8.892
9.017
8.793
8.897
15,580,246
+0.01(+0.14%)
Jul 18, 2012
8.601
8.892
8.601
8.884
13,496,326
+0.24(+2.79%)
Jul 17, 2012
8.668
8.709
8.526
8.643
12,721,898
+0.01(+0.14%)
Jul 16, 2012
8.718
8.718
8.576
8.630
9,531,976
-0.09(-1.00%)
Jul 13, 2012
8.626
8.751
8.610
8.718
12,575,113
+0.09(+1.06%)
Jul 12, 2012
8.709
8.739
8.560
8.626
17,209,188
-0.17(-1.89%)
Jul 11, 2012
8.859
8.897
8.743
8.793
13,073,745
-0.12(-1.31%)
Jul 10, 2012
8.743
9.092
8.651
8.909
27,663,884
-0.25(-2.72%)
Jul 09, 2012
9.192
9.242
9.092
9.159
11,740,399
-0.02(-0.27%)
Jul 06, 2012
9.367
9.367
9.117
9.184
15,307,681
-0.23(-2.47%)
Jul 05, 2012
9.491
9.558
9.358
9.416
14,345,916
-0.12(-1.31%)
Jul 03, 2012
9.358
9.541
9.342
9.541
5,423,776
+0.16(+1.68%)
Jul 02, 2012
9.516
9.525
9.325
9.383
10,729,614
-0.14(-1.44%)
Jun 29, 2012
9.396
9.541
9.367
9.520
13,768,540
+0.30(+3.20%)
Jun 28, 2012
9.167
9.242
9.084
9.225
12,530,178
-0.03(-0.36%)
Jun 27, 2012
9.184
9.312
9.142
9.258
9,796,269
+0.12(+1.32%)
Jun 26, 2012
9.100
9.200
9.075
9.138
14,127,107
+0.04(+0.46%)
Jun 25, 2012
9.250
9.258
9.067
9.096
16,711,654
-0.25(-2.67%)
Jun 22, 2012
9.350
9.416
9.267
9.346
28,536,506
+0.05(+0.58%)
Jun 21, 2012
9.575
9.733
9.258
9.292
22,088,318
-0.32(-3.29%)
Jun 20, 2012
9.533
9.637
9.466
9.608
27,822,040
+0.31(+3.36%)
Jun 19, 2012
9.200
9.358
9.150
9.296
14,073,787
+0.15(+1.59%)
Jun 18, 2012
9.100
9.200
9.075
9.150
13,753,420
+0.01(+0.09%)
Jun 15, 2012
9.009
9.167
8.876
9.142
22,721,606
+0.17(+1.95%)
Jun 14, 2012
8.967
9.017
8.859
8.967
16,076,793
+0.02(+0.19%)
Jun 13, 2012
8.976
9.100
8.917
8.951
14,895,096
-0.06(-0.65%)
Jun 12, 2012
8.826
9.025
8.801
9.009
16,036,773
+0.20(+2.31%)
Jun 11, 2012
9.067
9.067
8.801
8.805
13,999,938
-0.15(-1.63%)
Jun 08, 2012
8.809
8.983
8.784
8.951
14,142,777
+0.12(+1.41%)
Jun 07, 2012
8.959
8.984
8.793
8.826
20,856,420
-0.03(-0.33%)
Jun 06, 2012
8.643
8.876
8.643
8.855
19,484,000
+0.30(+3.50%)
Jun 05, 2012
8.368
8.585
8.368
8.556
19,701,038
+0.15(+1.83%)
Jun 04, 2012
8.385
8.452
8.306
8.402
17,985,984
+0.08(+0.95%)
Jun 01, 2012
8.476
8.543
8.293
8.323
34,133,120
-0.27(-3.15%)
May 31, 2012
8.693
8.701
8.535
8.593
25,933,202
-0.11(-1.24%)
May 30, 2012
8.809
8.876
8.684
8.701
23,352,764
-0.21(-2.33%)
May 29, 2012
8.851
8.959
8.793
8.909
15,997,584
+0.14(+1.61%)
May 25, 2012
8.659
8.842
8.651
8.768
12,115,434
+0.13(+1.54%)
May 24, 2012
8.867
8.901
8.535
8.635
25,165,914
-0.24(-2.72%)
May 23, 2012
8.809
8.917
8.659
8.876
19,713,744
+0.11(+1.23%)
May 22, 2012
8.759
8.884
8.568
8.768
17,795,398
-0.02(-0.28%)
May 21, 2012
8.545
8.813
8.545
8.793
20,750,868
+0.25(+2.90%)
May 18, 2012
8.628
8.801
8.537
8.545
19,838,702
-0.10(-1.14%)
May 17, 2012
8.801
8.854
8.644
8.644
17,619,938
-0.15(-1.69%)
May 16, 2012
8.925
8.991
8.784
8.793
14,801,970
-0.12(-1.39%)
May 15, 2012
8.974
9.098
8.892
8.916
15,387,947
-0.12(-1.28%)
May 14, 2012
8.999
9.106
8.949
9.032
10,864,051
-0.02(-0.27%)
May 11, 2012
9.106
9.197
9.048
9.057
19,085,472
-0.07(-0.72%)
May 10, 2012
9.188
9.263
9.065
9.123
19,437,302
-0.02(-0.18%)
May 09, 2012
9.081
9.205
8.991
9.139
14,606,927
-0.07(-0.72%)
May 08, 2012
9.147
9.246
9.040
9.205
16,638,926
-0.02(-0.27%)
May 07, 2012
9.221
9.279
9.164
9.230
15,182,826
-0.07(-0.80%)
May 04, 2012
9.485
9.485
9.263
9.304
16,684,769
-0.21(-2.17%)
May 03, 2012
9.733
9.745
9.494
9.510
14,133,448
-0.23(-2.33%)
May 02, 2012
9.758
9.766
9.667
9.737
12,201,489
-0.05(-0.46%)
May 01, 2012
9.906
9.947
9.774
9.782
13,042,335
-0.11(-1.08%)
Apr 30, 2012
9.890
9.980
9.865
9.890
10,239,677
-0.03(-0.33%)
Apr 27, 2012
9.848
9.939
9.799
9.923
13,056,687
+0.07(+0.75%)
Apr 26, 2012
9.626
9.906
9.609
9.848
14,496,466
+0.25(+2.62%)
Apr 25, 2012
9.535
9.642
9.510
9.597
10,731,479
+0.12(+1.26%)
Apr 24, 2012
9.560
9.609
9.452
9.477
13,164,209
-0.07(-0.78%)
Apr 23, 2012
9.576
9.593
9.469
9.551
15,174,605
-0.16(-1.61%)
Apr 20, 2012
9.824
9.890
9.708
9.708
12,269,722
-0.08(-0.80%)
Apr 19, 2012
9.774
9.939
9.749
9.786
11,890,571
+0.01(+0.13%)
Apr 18, 2012
9.881
9.881
9.741
9.774
13,349,840
-0.15(-1.50%)
Apr 17, 2012
9.824
10.01
9.807
9.923
12,592,743
+0.14(+1.43%)
Apr 16, 2012
9.766
9.840
9.659
9.782
11,992,384
+0.05(+0.51%)
Apr 13, 2012
9.890
9.964
9.725
9.733
10,932,127
-0.22(-2.20%)
Apr 12, 2012
9.832
10.02
9.782
9.951
10,276,935
+0.12(+1.26%)
Apr 11, 2012
9.758
9.898
9.733
9.828
12,366,751
+0.14(+1.40%)
Apr 10, 2012
9.733
9.848
9.642
9.692
16,807,050
-0.09(-0.93%)
Apr 09, 2012
9.782
9.848
9.725
9.782
16,155,243
-0.14(-1.41%)
Apr 05, 2012
9.931
10.03
9.898
9.923
14,376,260
-0.02(-0.25%)
Apr 04, 2012
9.980
10.08
9.898
9.947
19,224,120
-0.15(-1.47%)
Apr 03, 2012
10.23
10.34
10.08
10.10
18,475,372
-0.21(-2.08%)
Apr 02, 2012
10.27
10.35
10.19
10.31
15,131,678
+0.05(+0.44%)
Mar 30, 2012
10.38
10.38
10.24
10.26
13,685,088
-0.03(-0.28%)
Mar 29, 2012
10.19
10.31
10.12
10.29
15,483,464
+0.02(+0.16%)
Mar 28, 2012
10.53
10.56
10.15
10.28
27,024,782
-0.30(-2.81%)
Mar 27, 2012
10.68
10.71
10.57
10.57
16,382,509
-0.12(-1.08%)
Mar 26, 2012
10.56
10.72
10.54
10.69
15,496,179
+0.22(+2.13%)
Mar 23, 2012
10.43
10.50
10.34
10.47
13,746,721
+0.03(+0.32%)
Mar 22, 2012
10.45
10.48
10.28
10.43
18,076,828
-0.06(-0.55%)
Mar 21, 2012
10.48
10.63
10.43
10.49
11,817,351
+0.01(+0.08%)
Mar 20, 2012
10.51
10.59
10.45
10.48
14,920,472
-0.10(-0.93%)
Mar 19, 2012
10.56
10.67
10.52
10.58
11,355,033
+0.01(+0.08%)
Mar 16, 2012
10.52
10.66
10.48
10.57
20,489,080
+0.02(+0.24%)
Mar 15, 2012
10.38
10.62
10.38
10.55
14,523,592
+0.21(+1.99%)
Mar 14, 2012
10.32
10.44
10.30
10.34
16,357,330
+0.03(+0.32%)
Mar 13, 2012
10.30
10.37
10.22
10.31
18,145,856
+0.10(+1.01%)
Mar 12, 2012
10.19
10.24
10.09
10.21
12,464,001
+0.00(+0.04%)
Mar 09, 2012
10.05
10.24
9.980
10.20
13,031,248
+0.15(+1.52%)
Mar 08, 2012
10.05
10.14
9.964
10.05
18,889,838
+0.07(+0.70%)
Mar 07, 2012
9.923
10.08
9.914
9.980
18,038,566
+0.08(+0.79%)
Mar 06, 2012
9.840
10.06
9.840
9.902
23,340,238
-0.02(-0.21%)
Mar 05, 2012
10.02
10.05
9.832
9.923
22,715,738
-0.16(-1.55%)
Mar 02, 2012
10.08
10.23
10.01
10.08
26,600,170
-0.02(-0.16%)
Mar 01, 2012
10.15
10.20
10.03
10.10
18,564,028
-0.01(-0.08%)
Feb 29, 2012
10.34
10.36
10.07
10.10
26,831,260
-0.26(-2.47%)
Feb 28, 2012
10.32
10.50
10.29
10.36
19,002,148
+0.02(+0.24%)
Feb 27, 2012
10.35
10.49
10.29
10.34
19,090,580
-0.08(-0.79%)
Feb 24, 2012
10.50
10.58
10.39
10.42
12,435,081
-0.09(-0.86%)
Feb 23, 2012
10.63
10.66
10.33
10.51
21,743,064
-0.13(-1.24%)
Feb 22, 2012
10.48
10.67
10.48
10.64
27,428,764
+0.16(+1.49%)
Feb 21, 2012
10.73
10.74
10.39
10.48
25,995,592
-0.16(-1.55%)
Feb 17, 2012
11.36
11.43
10.63
10.65
41,412,332
-0.18(-1.67%)
Feb 16, 2012
10.61
10.85
10.60
10.83
17,190,330
+0.25(+2.40%)
Feb 15, 2012
10.57
10.74
10.53
10.57
13,783,756
+0.02(+0.23%)
Feb 14, 2012
10.62
10.65
10.40
10.55
18,163,566
-0.05(-0.46%)
Feb 13, 2012
10.69
10.76
10.49
10.60
12,103,225
-0.02(-0.15%)
Feb 10, 2012
10.63
10.74
10.55
10.62
12,738,373
-0.13(-1.22%)
Feb 09, 2012
10.66
10.76
10.59
10.75
13,934,984
+0.09(+0.85%)
Feb 08, 2012
10.42
10.73
10.42
10.66
21,822,114
+0.21(+2.04%)
Feb 07, 2012
10.35
10.49
10.29
10.44
10,715,814
+0.11(+1.03%)
Feb 06, 2012
10.44
10.45
10.21
10.34
17,503,746
-0.15(-1.41%)
Feb 03, 2012
10.50
10.57
10.42
10.48
13,476,781
+0.12(+1.19%)
Feb 02, 2012
10.29
10.46
10.29
10.36
13,679,784
+0.06(+0.56%)
Feb 01, 2012
10.20
10.37
10.12
10.30
17,915,702
+0.24(+2.40%)
Jan 31, 2012
9.984
10.12
9.927
10.06
18,337,824
+0.18(+1.78%)
Jan 30, 2012
9.911
9.960
9.820
9.886
19,414,066
-0.14(-1.39%)
Jan 27, 2012
10.16
10.26
9.985
10.03
23,162,228
-0.14(-1.37%)
Jan 26, 2012
10.19
10.36
10.07
10.16
18,017,606
+0.03(+0.32%)
Jan 25, 2012
10.10
10.20
9.984
10.13
13,100,986
+0.05(+0.45%)
Jan 24, 2012
10.02
10.17
9.935
10.09
10,146,714
+0.07(+0.70%)
Jan 23, 2012
10.19
10.22
9.931
10.02
22,937,162
-0.20(-2.00%)
Jan 20, 2012
10.16
10.29
10.09
10.22
24,048,726
+0.13(+1.30%)
Jan 19, 2012
9.993
10.18
9.960
10.09
18,849,994
+0.16(+1.57%)
Jan 18, 2012
9.747
9.984
9.706
9.935
24,728,936
+0.28(+2.93%)
Jan 17, 2012
9.673
9.763
9.616
9.652
29,198,530
+0.23(+2.39%)
Jan 13, 2012
9.632
9.648
9.386
9.427
17,586,846
-0.25(-2.54%)
Jan 12, 2012
9.681
9.714
9.534
9.673
15,331,370
+0.07(+0.77%)
Jan 11, 2012
9.509
9.739
9.460
9.599
17,911,976
+0.09(+0.95%)
Jan 10, 2012
9.403
9.599
9.378
9.509
30,768,704
+0.21(+2.29%)
Jan 09, 2012
9.083
9.320
9.034
9.296
27,188,766
+0.27(+3.00%)
Jan 06, 2012
8.894
9.042
8.796
9.025
19,735,856
+0.15(+1.66%)
Jan 05, 2012
8.788
8.886
8.722
8.878
17,069,644
+0.06(+0.65%)
Jan 04, 2012
8.779
8.820
8.697
8.820
12,896,265
+0.04(+0.47%)
Dec 30, 2011
8.858
8.886
8.771
8.779
7,965,052
+0.02(+0.28%)
Dec 29, 2011
8.771
8.845
8.706
8.755
9,872,428
+0.05(+0.61%)
Dec 28, 2011
8.902
8.935
8.681
8.702
11,626,725
-0.18(-1.99%)
Dec 27, 2011
8.820
8.976
8.812
8.878
10,848,603
+0.01(+0.09%)
Dec 23, 2011
8.640
8.870
8.632
8.870
15,295,151
+0.51(+6.08%)
Dec 21, 2011
8.542
8.566
8.337
8.361
28,575,484
-0.18(-2.06%)
Dec 20, 2011
8.452
8.714
8.452
8.538
31,997,174
+0.23(+2.81%)
Dec 19, 2011
8.468
8.607
8.292
8.304
14,417,961
-0.16(-1.94%)
Dec 16, 2011
8.435
8.615
8.390
8.468
21,497,066
+0.11(+1.37%)
Dec 15, 2011
8.607
8.624
8.341
8.353
21,141,570
-0.11(-1.36%)
Dec 14, 2011
8.599
8.632
8.460
8.468
18,180,110
-0.14(-1.62%)
Dec 13, 2011
8.665
8.738
8.550
8.607
32,611,480
-0.02(-0.19%)
Dec 12, 2011
9.034
9.050
8.583
8.624
26,537,818
-0.56(-6.07%)
Dec 09, 2011
8.960
9.247
8.853
9.181
14,611,947
+0.24(+2.66%)
Dec 08, 2011
9.181
9.255
8.935
8.943
17,374,502
-0.28(-3.02%)
Dec 07, 2011
9.116
9.296
8.968
9.222
20,682,440
+0.13(+1.44%)
Dec 06, 2011
9.066
9.156
9.009
9.091
14,317,447
+0.08(+0.91%)
Dec 05, 2011
9.025
9.083
8.902
9.009
16,712,249
+0.13(+1.48%)
Dec 02, 2011
8.935
9.079
8.853
8.878
18,463,222
+0.05(+0.56%)
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.