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
eBay
(NQ:
EBAY
)
54.22
+0.87 (+1.63%)
Official Closing Price
Updated: 4:15 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 (%)
Apr 30, 2010
9.268
9.345
9.123
9.126
39,829,756
-0.18(-1.90%)
Apr 29, 2010
9.211
9.330
9.123
9.303
43,707,788
+0.10(+1.04%)
Apr 28, 2010
9.172
9.226
9.092
9.207
43,242,704
+0.08(+0.91%)
Apr 27, 2010
9.364
9.403
9.080
9.124
68,424,152
-0.30(-3.21%)
Apr 26, 2010
9.376
9.514
9.284
9.426
57,196,644
+0.00(+0.04%)
Apr 23, 2010
9.499
9.526
9.368
9.422
67,894,320
-0.09(-0.93%)
Apr 22, 2010
9.379
9.523
9.172
9.510
147,705,936
-0.58(-5.74%)
Apr 21, 2010
10.11
10.20
9.940
10.09
69,906,512
-0.04(-0.42%)
Apr 20, 2010
10.16
10.20
10.06
10.13
33,320,098
+0.03(+0.30%)
Apr 19, 2010
10.06
10.12
9.882
10.10
30,013,304
-0.00(-0.04%)
Apr 16, 2010
10.35
10.37
10.06
10.11
53,140,760
-0.25(-2.41%)
Apr 15, 2010
10.43
10.44
10.33
10.35
36,726,360
-0.02(-0.22%)
Apr 14, 2010
10.30
10.40
10.25
10.38
38,405,768
+0.15(+1.50%)
Apr 13, 2010
10.18
10.22
10.07
10.22
30,197,234
+0.00(+0.04%)
Apr 12, 2010
10.22
10.28
10.17
10.22
20,873,834
+0.03(+0.29%)
Apr 09, 2010
10.15
10.21
10.09
10.19
24,858,404
+0.04(+0.35%)
Apr 08, 2010
10.12
10.26
10.04
10.15
52,096,048
-0.15(-1.45%)
Apr 07, 2010
10.39
10.43
10.23
10.30
46,131,888
-0.16(-1.54%)
Apr 06, 2010
10.44
10.54
10.32
10.47
40,105,980
-0.04(-0.37%)
Apr 05, 2010
10.17
10.62
10.17
10.50
33,327,190
+0.31(+3.01%)
Apr 01, 2010
10.41
10.20
10.20
10.20
89,317,368
-0.15(-1.47%)
Mar 31, 2010
10.36
10.44
10.30
10.35
20,970,216
-0.07(-0.64%)
Mar 30, 2010
10.55
10.55
10.34
10.42
28,588,158
-0.05(-0.51%)
Mar 29, 2010
10.55
10.56
10.43
10.47
29,525,406
-0.07(-0.62%)
Mar 26, 2010
10.60
10.65
10.47
10.53
29,989,650
-0.04(-0.40%)
Mar 25, 2010
10.63
10.89
10.57
10.58
84,078,208
+0.24(+2.30%)
Mar 24, 2010
10.35
10.44
10.31
10.34
31,138,062
-0.04(-0.41%)
Mar 23, 2010
10.37
10.45
10.25
10.38
28,511,836
-0.01(-0.07%)
Mar 22, 2010
10.26
10.44
10.22
10.39
36,003,992
-0.05(-0.45%)
Mar 19, 2010
10.61
10.66
10.38
10.44
56,317,696
-0.10(-0.97%)
Mar 18, 2010
10.42
10.55
10.33
10.54
31,357,862
+0.18(+1.77%)
Mar 17, 2010
10.29
10.50
10.27
10.36
40,052,940
+0.07(+0.71%)
Mar 16, 2010
10.18
10.31
10.07
10.28
47,835,104
+0.20(+1.95%)
Mar 15, 2010
9.967
10.22
9.898
10.09
49,856,280
+0.12(+1.19%)
Mar 12, 2010
9.821
9.978
9.787
9.967
39,588,160
+0.20(+2.08%)
Mar 11, 2010
9.760
9.967
9.656
9.763
58,917,288
-0.05(-0.47%)
Mar 10, 2010
9.771
9.905
9.717
9.810
35,645,072
+0.02(+0.20%)
Mar 09, 2010
9.464
9.875
9.460
9.790
56,312,480
+0.26(+2.70%)
Mar 08, 2010
9.374
9.572
9.364
9.533
29,366,058
+0.08(+0.85%)
Mar 05, 2010
9.134
9.573
9.134
9.453
60,633,064
+0.33(+3.57%)
Mar 04, 2010
8.831
9.134
8.812
9.126
30,793,344
+0.10(+1.15%)
Mar 03, 2010
9.050
9.188
8.961
9.023
38,595,460
-0.18(-2.00%)
Mar 02, 2010
9.138
9.257
9.134
9.207
39,616,356
+0.04(+0.46%)
Mar 01, 2010
8.873
9.184
8.812
9.165
48,965,544
+0.33(+3.74%)
Feb 26, 2010
8.814
8.846
8.681
8.835
41,176,044
+0.01(+0.09%)
Feb 25, 2010
8.827
8.839
8.662
8.827
41,896,000
-0.10(-1.12%)
Feb 24, 2010
8.862
8.977
8.789
8.927
26,403,694
+0.14(+1.62%)
Feb 23, 2010
8.885
8.904
8.708
8.785
27,043,048
-0.15(-1.68%)
Feb 22, 2010
8.988
9.019
8.854
8.934
37,551,716
-0.05(-0.60%)
Feb 19, 2010
8.793
9.015
8.620
8.988
51,503,268
+0.22(+2.54%)
Feb 18, 2010
8.769
8.785
8.643
8.766
23,423,284
+0.06(+0.71%)
Feb 17, 2010
8.639
8.731
8.585
8.704
30,707,768
+0.06(+0.71%)
Feb 16, 2010
8.439
8.647
8.439
8.643
37,770,476
+0.29(+3.45%)
Feb 12, 2010
8.347
8.355
8.355
8.355
110,769,520
-0.14(-1.63%)
Feb 11, 2010
8.370
8.516
8.267
8.493
33,760,748
+0.07(+0.77%)
Feb 10, 2010
8.562
8.593
8.347
8.428
40,677,928
-0.16(-1.83%)
Feb 09, 2010
8.739
8.789
8.535
8.585
31,427,024
-0.05(-0.53%)
Feb 08, 2010
8.723
8.808
8.616
8.631
22,056,292
-0.08(-0.97%)
Feb 05, 2010
8.604
8.746
8.535
8.716
40,657,696
+0.10(+1.17%)
Feb 04, 2010
8.808
8.938
8.597
8.615
51,106,312
-0.30(-3.37%)
Feb 03, 2010
8.814
8.946
8.781
8.915
37,484,064
+0.06(+0.65%)
Feb 02, 2010
8.846
8.954
8.796
8.858
30,656,476
-0.03(-0.39%)
Feb 01, 2010
8.793
8.973
8.789
8.892
28,787,658
+0.06(+0.65%)
Jan 29, 2010
9.000
9.211
8.777
8.835
58,844,488
-0.12(-1.33%)
Jan 28, 2010
9.211
9.241
8.858
8.954
52,956,132
-0.25(-2.67%)
Jan 27, 2010
9.138
9.307
9.069
9.199
54,221,476
-0.04(-0.42%)
Jan 26, 2010
9.030
9.349
9.007
9.238
59,874,864
+0.15(+1.60%)
Jan 25, 2010
9.100
9.169
8.965
9.092
47,864,380
+0.04(+0.47%)
Jan 22, 2010
9.211
9.280
8.910
9.050
62,977,292
-0.21(-2.28%)
Jan 21, 2010
9.176
9.424
9.076
9.261
170,608,576
+0.73(+8.55%)
Jan 20, 2010
8.900
8.900
8.512
8.532
99,753,232
-0.40(-4.43%)
Jan 19, 2010
8.551
8.977
8.551
8.927
54,621,896
+0.30(+3.52%)
Jan 15, 2010
8.823
8.624
8.624
8.624
167,428,176
-0.16(-1.79%)
Jan 14, 2010
9.019
9.019
8.769
8.781
46,162,340
-0.28(-3.05%)
Jan 13, 2010
8.954
9.069
8.869
9.057
27,003,046
+0.16(+1.77%)
Jan 12, 2010
8.977
8.996
8.812
8.900
28,043,606
-0.10(-1.11%)
Jan 11, 2010
9.030
9.115
8.923
9.000
20,102,538
-0.02(-0.26%)
Jan 08, 2010
8.900
9.073
8.865
9.023
33,431,110
+0.11(+1.21%)
Jan 07, 2010
9.015
9.015
8.892
8.915
27,657,298
-0.10(-1.15%)
Jan 06, 2010
9.069
9.134
8.996
9.019
28,916,806
-0.06(-0.63%)
Jan 05, 2010
9.130
9.172
9.019
9.076
29,261,828
-0.10(-1.05%)
Jan 04, 2010
9.103
9.203
9.065
9.172
24,688,342
+0.14(+1.57%)
Dec 31, 2009
9.207
9.030
9.030
9.030
37,087,764
-0.10(-1.13%)
Dec 30, 2009
9.069
9.172
9.057
9.134
16,173,094
+0.05(+0.51%)
Dec 29, 2009
9.123
9.161
9.069
9.088
15,515,576
-0.07(-0.80%)
Dec 28, 2009
9.161
9.211
9.111
9.161
15,736,747
-0.01(-0.08%)
Dec 24, 2009
9.253
9.253
9.142
9.169
9,227,757
-0.03(-0.33%)
Dec 23, 2009
8.842
9.303
8.839
9.199
59,767,812
+0.40(+4.58%)
Dec 22, 2009
8.766
8.854
8.743
8.796
24,025,476
+0.02(+0.22%)
Dec 21, 2009
8.750
8.808
8.704
8.777
26,497,964
+0.08(+0.88%)
Dec 18, 2009
8.812
8.823
8.543
8.700
62,595,468
-0.05(-0.53%)
Dec 17, 2009
8.712
8.812
8.654
8.746
33,329,902
-0.04(-0.44%)
Dec 16, 2009
8.677
8.827
8.674
8.785
35,120,608
+0.17(+2.01%)
Dec 15, 2009
8.597
8.704
8.543
8.612
21,049,206
-0.08(-0.97%)
Dec 14, 2009
8.693
8.766
8.643
8.697
22,660,866
-0.02(-0.18%)
Dec 11, 2009
8.674
8.777
8.635
8.712
27,432,664
+0.07(+0.75%)
Dec 10, 2009
8.769
8.825
8.608
8.647
40,368,580
-0.07(-0.84%)
Dec 09, 2009
8.616
8.723
8.466
8.720
45,815,968
+0.05(+0.62%)
Dec 08, 2009
8.812
8.816
8.620
8.666
48,296,612
-0.21(-2.34%)
Dec 07, 2009
9.034
9.199
8.865
8.873
37,231,140
-0.21(-2.32%)
Dec 04, 2009
9.184
9.211
8.958
9.084
33,523,892
+0.03(+0.30%)
Dec 03, 2009
9.184
9.203
9.050
9.057
29,126,134
-0.06(-0.67%)
Dec 02, 2009
9.265
9.291
9.096
9.119
48,526,408
-0.09(-1.00%)
Dec 01, 2009
9.441
9.499
9.165
9.211
81,759,864
-0.18(-1.92%)
Nov 30, 2009
8.908
9.418
8.904
9.391
61,229,236
+0.48(+5.38%)
Nov 27, 2009
8.804
8.992
8.748
8.911
17,711,898
-0.15(-1.65%)
Nov 25, 2009
9.107
9.115
9.019
9.061
17,591,682
+0.01(+0.08%)
Nov 24, 2009
9.023
9.107
8.900
9.053
28,673,120
+0.05(+0.60%)
Nov 23, 2009
8.819
9.027
8.796
9.000
30,450,034
+0.25(+2.90%)
Nov 20, 2009
8.856
8.885
8.731
8.746
43,645,296
-0.15(-1.72%)
Nov 19, 2009
8.850
9.011
8.827
8.900
39,526,940
+0.00(+0.00%)
Nov 18, 2009
9.027
9.046
8.865
8.900
27,869,658
-0.18(-1.95%)
Nov 17, 2009
9.101
9.123
8.942
9.076
30,193,856
-0.05(-0.55%)
Nov 16, 2009
9.142
9.257
9.092
9.126
28,570,316
+0.02(+0.17%)
Nov 13, 2009
9.211
9.230
9.061
9.111
30,085,168
-0.07(-0.71%)
Nov 12, 2009
9.138
9.242
9.115
9.176
38,608,528
+0.06(+0.63%)
Nov 11, 2009
9.057
9.157
9.015
9.119
34,245,012
+0.13(+1.41%)
Nov 10, 2009
8.984
9.065
8.915
8.992
32,806,170
+0.06(+0.69%)
Nov 09, 2009
8.973
9.019
8.881
8.931
37,709,200
-0.03(-0.30%)
Nov 06, 2009
8.885
9.019
8.808
8.958
23,441,250
+0.04(+0.43%)
Nov 05, 2009
8.816
8.981
8.773
8.919
32,299,534
+0.26(+3.06%)
Nov 04, 2009
8.639
8.785
8.601
8.654
31,645,862
+0.02(+0.18%)
Nov 03, 2009
8.543
8.670
8.489
8.639
37,152,360
+0.03(+0.31%)
Nov 02, 2009
8.466
8.735
8.255
8.612
56,033,924
+0.07(+0.76%)
Oct 30, 2009
8.842
8.865
8.493
8.547
49,299,404
-0.28(-3.22%)
Oct 29, 2009
8.831
8.938
8.789
8.831
31,981,908
+0.10(+1.14%)
Oct 28, 2009
8.789
9.053
8.704
8.731
51,050,024
-0.15(-1.72%)
Oct 27, 2009
8.885
9.084
8.762
8.884
41,718,892
-0.07(-0.78%)
Oct 26, 2009
9.000
9.138
8.835
8.954
47,493,312
-0.09(-0.98%)
Oct 23, 2009
9.103
9.364
8.981
9.042
65,244,696
-0.16(-1.71%)
Oct 22, 2009
9.226
9.372
8.931
9.199
137,893,008
-0.41(-4.23%)
Oct 21, 2009
9.767
9.902
9.562
9.606
106,259,440
-0.01(-0.12%)
Oct 20, 2009
9.495
9.705
9.487
9.618
38,258,308
-0.03(-0.36%)
Oct 19, 2009
9.491
9.691
9.364
9.652
45,000,840
+0.25(+2.69%)
Oct 16, 2009
9.618
9.629
9.337
9.399
48,730,748
-0.16(-1.69%)
Oct 15, 2009
9.691
9.740
9.541
9.560
35,921,672
-0.20(-2.08%)
Oct 14, 2009
9.769
9.779
9.602
9.763
40,649,576
+0.10(+1.03%)
Oct 13, 2009
9.595
9.737
9.568
9.664
53,059,632
+0.15(+1.61%)
Oct 12, 2009
9.522
9.568
9.422
9.510
30,170,518
+0.14(+1.47%)
Oct 09, 2009
9.502
9.541
9.318
9.372
31,070,912
-0.15(-1.57%)
Oct 08, 2009
9.430
9.648
9.422
9.522
66,030,368
+0.18(+1.89%)
Oct 07, 2009
9.172
9.353
9.096
9.345
42,847,352
+0.15(+1.67%)
Oct 06, 2009
8.927
9.195
8.919
9.192
74,845,008
+0.40(+4.54%)
Oct 05, 2009
8.743
8.854
8.670
8.793
33,850,432
+0.08(+0.93%)
Oct 02, 2009
8.777
8.854
8.650
8.712
38,211,928
-0.21(-2.32%)
Oct 01, 2009
9.034
9.038
8.781
8.919
43,220,476
-0.14(-1.53%)
Sep 30, 2009
9.184
9.192
8.869
9.057
60,842,920
-0.10(-1.13%)
Sep 29, 2009
9.138
9.195
9.046
9.161
28,702,036
-0.02(-0.21%)
Sep 28, 2009
9.042
9.215
9.011
9.180
27,836,514
+0.18(+2.00%)
Sep 25, 2009
9.038
9.069
8.915
9.000
33,424,220
-0.03(-0.38%)
Sep 24, 2009
9.245
9.268
8.908
9.034
41,851,016
-0.10(-1.13%)
Sep 23, 2009
9.353
9.430
9.115
9.138
33,678,556
-0.25(-2.62%)
Sep 22, 2009
9.376
9.399
9.234
9.384
36,385,856
+0.12(+1.24%)
Sep 21, 2009
9.341
9.341
9.161
9.268
33,693,016
-0.07(-0.78%)
Sep 18, 2009
9.410
9.495
9.326
9.341
55,013,864
-0.03(-0.37%)
Sep 17, 2009
9.230
9.449
9.215
9.376
44,748,016
+0.04(+0.45%)
Sep 16, 2009
9.384
9.414
9.207
9.334
68,390,728
+0.07(+0.75%)
Sep 15, 2009
9.395
9.407
9.195
9.265
57,945,060
+0.12(+1.34%)
Sep 14, 2009
8.977
9.153
8.966
9.142
35,679,580
+0.10(+1.10%)
Sep 11, 2009
9.046
9.153
8.950
9.042
46,154,732
+0.02(+0.21%)
Sep 10, 2009
8.819
9.065
8.808
9.023
55,386,688
+0.32(+3.66%)
Sep 09, 2009
8.547
8.785
8.501
8.704
58,353,324
+0.33(+3.89%)
Sep 08, 2009
8.447
8.482
8.297
8.378
32,600,592
-0.03(-0.37%)
Sep 04, 2009
8.213
8.428
8.152
8.409
34,254,060
+0.18(+2.24%)
Sep 03, 2009
8.163
8.251
8.121
8.225
35,541,536
+0.03(+0.37%)
Sep 02, 2009
8.351
8.370
8.163
8.194
49,455,816
-0.13(-1.52%)
Sep 01, 2009
8.497
8.896
8.255
8.320
99,555,048
-0.18(-2.08%)
Aug 31, 2009
8.524
8.558
8.424
8.497
25,937,936
-0.12(-1.42%)
Aug 28, 2009
8.643
8.804
8.581
8.620
35,333,360
+0.02(+0.22%)
Aug 27, 2009
8.520
8.658
8.447
8.601
32,764,556
+0.05(+0.63%)
Aug 26, 2009
8.508
8.566
8.355
8.547
42,282,840
-0.02(-0.18%)
Aug 25, 2009
8.539
8.643
8.478
8.562
28,107,264
+0.03(+0.36%)
Aug 24, 2009
8.470
8.601
8.470
8.532
27,698,252
+0.06(+0.68%)
Aug 21, 2009
8.282
8.482
8.175
8.474
41,693,436
+0.26(+3.18%)
Aug 20, 2009
8.071
8.248
8.071
8.213
24,088,546
+0.10(+1.28%)
Aug 19, 2009
7.944
8.140
7.887
8.109
38,170,296
+0.07(+0.82%)
Aug 18, 2009
8.025
8.094
7.964
8.043
30,921,134
+0.05(+0.57%)
Aug 17, 2009
8.102
8.232
7.891
7.998
52,556,632
-0.31(-3.70%)
Aug 14, 2009
8.489
8.508
8.251
8.305
40,100,056
-0.20(-2.35%)
Aug 13, 2009
8.658
8.662
8.447
8.505
39,237,348
-0.07(-0.81%)
Aug 12, 2009
8.499
8.674
8.466
8.574
38,495,220
+0.08(+0.99%)
Aug 11, 2009
8.581
8.631
8.443
8.489
41,518,356
-0.14(-1.65%)
Aug 10, 2009
8.697
8.697
8.501
8.631
33,701,112
-0.02(-0.27%)
Aug 07, 2009
8.727
8.881
8.643
8.654
60,950,552
+0.03(+0.36%)
Aug 06, 2009
8.236
8.677
8.209
8.624
68,671,712
+0.33(+3.98%)
Aug 05, 2009
8.336
8.413
8.129
8.294
53,934,792
-0.09(-1.05%)
Aug 04, 2009
8.386
8.466
8.276
8.382
40,991,580
-0.08(-0.91%)
Aug 03, 2009
8.520
8.528
8.336
8.459
66,312,152
+0.30(+3.72%)
Jul 31, 2009
8.317
8.317
8.152
8.155
46,975,924
-0.16(-1.89%)
Jul 30, 2009
8.320
8.466
8.255
8.313
42,826,704
+0.10(+1.22%)
Jul 29, 2009
8.286
8.466
8.182
8.213
37,578,832
-0.17(-2.01%)
Jul 28, 2009
8.213
8.439
8.194
8.382
50,209,496
+0.03(+0.32%)
Jul 27, 2009
8.259
8.428
8.152
8.355
48,442,476
+0.20(+2.50%)
Jul 24, 2009
8.155
8.223
8.086
8.152
50,118,132
-0.11(-1.30%)
Jul 23, 2009
8.071
8.278
7.952
8.259
151,347,712
+0.79(+10.64%)
Jul 22, 2009
7.196
7.484
7.177
7.465
90,082,168
+0.20(+2.75%)
Jul 21, 2009
7.254
7.288
7.115
7.265
50,687,048
+0.04(+0.53%)
Jul 20, 2009
7.138
7.246
7.054
7.227
32,163,340
+0.11(+1.51%)
Jul 17, 2009
7.181
7.184
7.027
7.119
32,347,368
-0.01(-0.16%)
Jul 16, 2009
6.765
7.234
6.758
7.131
87,722,720
+0.29(+4.21%)
Jul 15, 2009
6.609
6.889
6.570
6.843
66,435,904
+0.28(+4.33%)
Jul 14, 2009
6.448
6.574
6.394
6.559
58,934,192
+0.13(+1.97%)
Jul 13, 2009
6.263
6.448
6.179
6.432
46,383,580
+0.18(+2.82%)
Jul 10, 2009
6.144
6.306
6.144
6.256
42,625,380
+0.08(+1.31%)
Jul 09, 2009
6.171
6.236
6.052
6.175
46,331,244
+0.03(+0.44%)
Jul 08, 2009
6.156
6.294
6.091
6.148
46,412,116
+0.04(+0.69%)
Jul 07, 2009
6.332
6.367
6.083
6.106
48,089,856
-0.21(-3.28%)
Jul 06, 2009
6.267
6.332
6.187
6.313
46,597,376
+0.04(+0.67%)
Jul 02, 2009
6.382
6.382
6.225
6.271
36,873,576
-0.17(-2.62%)
Jul 01, 2009
6.601
6.624
6.421
6.440
42,015,096
-0.13(-2.04%)
Jun 30, 2009
6.609
6.705
6.459
6.574
67,781,208
-0.09(-1.33%)
Jun 29, 2009
6.689
6.789
6.616
6.662
136,019,648
+0.00(+0.06%)
Jun 26, 2009
6.551
6.716
6.540
6.659
73,702,176
+0.08(+1.23%)
Jun 25, 2009
6.524
6.586
6.367
6.578
28,652,704
+0.15(+2.27%)
Jun 24, 2009
6.340
6.568
6.309
6.432
35,519,700
+0.13(+2.07%)
Jun 23, 2009
6.263
6.363
6.171
6.302
43,732,476
-0.01(-0.18%)
Jun 22, 2009
6.559
6.624
6.286
6.313
42,674,276
-0.32(-4.80%)
Jun 19, 2009
6.662
6.709
6.590
6.632
36,292,476
+0.06(+0.93%)
Jun 18, 2009
6.547
6.616
6.478
6.570
39,390,324
+0.01(+0.18%)
Jun 17, 2009
6.597
6.670
6.524
6.559
41,513,936
-0.05(-0.81%)
Jun 16, 2009
6.697
6.778
6.532
6.613
36,996,896
-0.07(-0.98%)
Jun 15, 2009
6.770
6.808
6.555
6.678
40,263,656
-0.15(-2.25%)
Jun 12, 2009
6.885
6.889
6.697
6.831
28,359,336
-0.03(-0.45%)
Jun 11, 2009
6.812
6.966
6.762
6.862
86,199,040
+0.10(+1.42%)
Jun 10, 2009
6.900
6.908
6.651
6.766
44,706,084
-0.03(-0.45%)
Jun 09, 2009
6.835
6.877
6.762
6.797
32,427,260
+0.03(+0.40%)
Jun 08, 2009
6.770
6.889
6.670
6.770
32,086,826
-0.08(-1.12%)
Jun 05, 2009
6.916
6.962
6.739
6.847
48,797,408
-0.06(-0.89%)
Jun 04, 2009
6.851
6.950
6.839
6.908
49,264,052
+0.01(+0.17%)
Jun 03, 2009
7.008
7.004
6.768
6.897
87,447,464
+0.00(+0.06%)
Jun 02, 2009
7.008
7.023
6.847
6.893
43,197,976
-0.11(-1.54%)
Jun 01, 2009
6.858
7.058
6.785
7.000
39,716,864
+0.24(+3.52%)
May 29, 2009
6.651
6.762
6.605
6.762
34,755,280
+0.11(+1.61%)
May 28, 2009
6.513
6.697
6.336
6.655
44,841,760
+0.16(+2.48%)
May 27, 2009
6.712
6.751
6.463
6.494
49,153,428
-0.24(-3.53%)
May 26, 2009
6.578
6.804
6.505
6.732
38,727,868
+0.07(+1.04%)
May 22, 2009
6.570
6.755
6.471
6.662
33,026,318
+0.08(+1.22%)
May 21, 2009
6.720
6.755
6.486
6.582
36,614,316
-0.21(-3.16%)
May 20, 2009
6.839
7.042
6.739
6.797
30,818,442
-0.06(-0.90%)
May 19, 2009
6.812
6.931
6.662
6.858
37,791,464
+0.07(+0.96%)
May 18, 2009
6.528
6.793
6.490
6.793
40,922,716
+0.30(+4.67%)
May 15, 2009
6.486
6.549
6.382
6.490
34,874,460
+0.03(+0.42%)
May 14, 2009
6.290
6.555
6.248
6.463
46,583,192
+0.26(+4.14%)
May 13, 2009
6.455
6.490
6.183
6.206
43,558,404
-0.35(-5.27%)
May 12, 2009
6.609
6.697
6.478
6.551
24,675,412
-0.06(-0.93%)
May 11, 2009
6.544
6.712
6.474
6.613
29,212,514
-0.06(-0.86%)
May 08, 2009
6.474
6.745
6.448
6.670
45,291,780
+0.25(+3.82%)
May 07, 2009
6.697
6.747
6.309
6.425
51,576,816
-0.16(-2.39%)
May 06, 2009
6.647
6.762
6.451
6.582
54,166,360
-0.02(-0.23%)
May 05, 2009
6.375
6.626
6.355
6.597
51,921,880
+0.17(+2.69%)
May 04, 2009
6.436
6.467
6.294
6.425
32,822,716
+0.09(+1.39%)
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.