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
Apartment Investment & Mgmt
(NY:
AIV
)
8.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2009
0.6412
0.6711
0.6281
0.6412
43,357,448
+0.01(+1.53%)
Apr 29, 2009
0.6202
0.6369
0.6149
0.6316
38,355,480
+0.03(+4.66%)
Apr 28, 2009
0.5912
0.6272
0.5798
0.6035
32,022,558
+0.01(+1.78%)
Apr 27, 2009
0.6281
0.6342
0.5736
0.5929
52,132,668
-0.05(-8.16%)
Apr 24, 2009
0.6219
0.6588
0.5982
0.6456
73,793,600
+0.03(+4.85%)
Apr 23, 2009
0.5938
0.6184
0.5780
0.6158
55,293,064
+0.02(+3.24%)
Apr 22, 2009
0.5815
0.6377
0.5815
0.5965
92,913,048
-0.00(-0.29%)
Apr 21, 2009
0.5191
0.6087
0.5121
0.5982
98,471,304
+0.08(+15.23%)
Apr 20, 2009
0.5754
0.5903
0.5165
0.5191
100,426,848
-0.09(-14.22%)
Apr 17, 2009
0.5965
0.6298
0.5754
0.6052
95,255,376
-0.01(-1.43%)
Apr 16, 2009
0.5929
0.6351
0.5587
0.6140
99,131,288
+0.02(+3.71%)
Apr 15, 2009
0.5367
0.5947
0.5271
0.5921
93,633,688
+0.05(+9.95%)
Apr 14, 2009
0.5850
0.6017
0.5385
0.5385
79,846,656
-0.04(-7.40%)
Apr 13, 2009
0.6008
0.6193
0.5754
0.5815
88,075,688
-0.04(-6.50%)
Apr 09, 2009
0.5596
0.6219
0.5499
0.6219
100,229,920
+0.09(+17.22%)
Apr 08, 2009
0.5490
0.5622
0.5218
0.5306
52,284,244
-0.00(-0.17%)
Apr 07, 2009
0.5490
0.5710
0.5306
0.5314
56,513,444
-0.03(-5.47%)
Apr 06, 2009
0.5516
0.5798
0.5367
0.5622
51,752,712
-0.00(-0.16%)
Apr 03, 2009
0.5121
0.5648
0.4866
0.5631
76,997,032
+0.05(+9.57%)
Apr 02, 2009
0.5042
0.5191
0.4963
0.5139
65,645,256
+0.03(+5.98%)
Apr 01, 2009
0.4673
0.4946
0.4550
0.4849
45,655,476
+0.00(+0.73%)
Mar 31, 2009
0.4498
0.5025
0.4410
0.4814
77,974,464
+0.04(+9.82%)
Mar 30, 2009
0.4647
0.4664
0.4383
0.4383
48,254,540
-0.07(-13.07%)
Mar 26, 2009
0.4928
0.5069
0.4656
0.5042
51,437,684
+0.01(+2.68%)
Mar 25, 2009
0.4919
0.5262
0.4489
0.4910
71,042,680
+0.00(+0.90%)
Mar 24, 2009
0.5262
0.5358
0.4831
0.4866
59,297,704
-0.05(-9.92%)
Mar 23, 2009
0.4919
0.5411
0.4910
0.5402
77,186,632
+0.09(+20.35%)
Mar 20, 2009
0.4787
0.4849
0.4462
0.4489
58,360,936
-0.05(-10.04%)
Mar 19, 2009
0.5385
0.5420
0.4787
0.4989
56,290,512
-0.03(-5.33%)
Mar 18, 2009
0.4840
0.5350
0.4568
0.5271
69,608,112
+0.03(+5.82%)
Mar 17, 2009
0.4418
0.4981
0.4322
0.4981
65,275,456
+0.06(+13.17%)
Mar 16, 2009
0.5306
0.5358
0.4383
0.4401
55,061,480
-0.07(-14.36%)
Mar 13, 2009
0.5314
0.5314
0.4805
0.5139
0
-0.01(-2.50%)
Mar 12, 2009
0.4779
0.5437
0.4673
0.5271
78,149,448
+0.05(+9.89%)
Mar 11, 2009
0.5112
0.5148
0.4673
0.4796
66,709,568
-0.03(-6.02%)
Mar 10, 2009
0.4585
0.5104
0.4480
0.5104
90,943,280
+0.06(+13.48%)
Mar 09, 2009
0.4383
0.4558
0.4111
0.4498
51,857,376
+0.02(+3.64%)
Mar 06, 2009
0.4454
0.4506
0.4014
0.4339
0
-0.00(-0.80%)
Mar 05, 2009
0.4612
0.4612
0.4313
0.4375
65,366,324
-0.04(-7.95%)
Mar 04, 2009
0.4735
0.4919
0.4524
0.4752
57,719,000
+0.04(+8.42%)
Mar 02, 2009
0.4528
0.4717
0.4322
0.4383
58,499,912
-0.02(-4.41%)
Feb 27, 2009
0.4471
0.4743
0.4304
0.4585
0
+0.00(+0.97%)
Feb 26, 2009
0.4928
0.4972
0.4480
0.4541
59,543,164
-0.03(-5.48%)
Feb 25, 2009
0.4910
0.5051
0.4568
0.4805
52,648,816
-0.02(-3.36%)
Feb 24, 2009
0.4498
0.5042
0.4498
0.4972
67,666,000
+0.04(+8.64%)
Feb 23, 2009
0.4928
0.4981
0.4533
0.4577
61,153,448
-0.03(-6.63%)
Feb 20, 2009
0.4357
0.4998
0.4304
0.4902
0
+0.04(+9.20%)
Feb 19, 2009
0.4831
0.5025
0.4454
0.4489
43,213,328
-0.03(-5.89%)
Feb 18, 2009
0.4919
0.4919
0.4524
0.4770
58,743,656
+0.01(+2.07%)
Feb 17, 2009
0.5016
0.5016
0.4621
0.4673
63,600,444
-0.05(-9.37%)
Feb 13, 2009
0.5613
0.5710
0.5148
0.5156
0
-0.05(-9.27%)
Feb 12, 2009
0.5657
0.5727
0.5183
0.5683
62,432,692
-0.00(-0.77%)
Feb 11, 2009
0.5639
0.5842
0.5446
0.5727
52,625,676
+0.01(+2.35%)
Feb 10, 2009
0.6360
0.6448
0.5499
0.5596
76,313,888
-0.09(-13.22%)
Feb 09, 2009
0.6412
0.6465
0.6158
0.6448
39,784,276
+0.01(+1.24%)
Feb 06, 2009
0.8055
0.8055
0.5534
0.6369
0
-0.04(-6.21%)
Feb 05, 2009
0.7493
0.7493
0.6702
0.6790
65,182,116
-0.08(-10.74%)
Feb 04, 2009
0.7730
0.8204
0.7590
0.7607
38,699,472
-0.02(-2.91%)
Feb 03, 2009
0.7475
0.8002
0.7475
0.7836
41,964,852
-0.00(-0.22%)
Feb 02, 2009
0.7581
0.7976
0.7563
0.7853
47,838,896
+0.00(+0.56%)
Jan 30, 2009
0.8424
0.8573
0.7686
0.7809
0
-0.05(-6.12%)
Jan 29, 2009
0.8872
0.9004
0.8240
0.8319
59,818,308
-0.09(-9.38%)
Jan 28, 2009
0.8969
0.9223
0.8609
0.9180
53,458,872
+0.07(+7.62%)
Jan 27, 2009
0.8793
0.8969
0.8275
0.8529
27,591,086
-0.01(-1.02%)
Jan 26, 2009
0.8732
0.8969
0.8327
0.8617
37,932,212
-0.00(-0.30%)
Jan 23, 2009
0.7915
0.8723
0.7730
0.8644
0
+0.05(+5.69%)
Jan 22, 2009
0.7994
0.8710
0.7871
0.8178
47,816,664
-0.06(-6.62%)
Jan 21, 2009
0.7923
0.8793
0.7642
0.8758
60,994,024
+0.12(+15.13%)
Jan 20, 2009
0.9162
0.9215
0.7546
0.7607
59,849,136
-0.17(-17.84%)
Jan 16, 2009
0.9030
0.9487
0.8371
0.9259
0
+0.05(+5.72%)
Jan 15, 2009
0.8459
0.9276
0.7906
0.8758
52,232,060
+0.02(+2.68%)
Jan 14, 2009
0.8846
0.8881
0.8407
0.8529
39,964,864
-0.06(-6.09%)
Jan 13, 2009
0.9057
0.9338
0.8793
0.9083
36,090,776
-0.02(-1.80%)
Jan 12, 2009
1.051
1.053
0.9136
0.9250
33,485,404
-0.14(-12.83%)
Jan 09, 2009
1.048
1.105
1.028
1.061
44,982,224
+0.01(+1.43%)
Jan 08, 2009
1.019
1.064
0.9953
1.046
27,226,980
+0.00(+0.34%)
Jan 07, 2009
1.087
1.112
1.032
1.043
29,515,864
-0.07(-6.54%)
Jan 06, 2009
1.042
1.132
0.9953
1.116
39,459,104
+0.11(+11.40%)
Jan 05, 2009
1.025
1.052
0.9812
1.001
28,823,556
-0.02(-2.06%)
Jan 02, 2009
1.051
1.063
1.005
1.022
0
+0.01(+0.78%)
Jan 01, 2009
0.9882
1.072
0.9671
1.015
0
+0.00(+0.00%)
Dec 31, 2008
0.9882
1.072
0.9671
1.015
32,203,940
+0.02(+2.39%)
Dec 30, 2008
0.9548
0.9961
0.9443
0.9909
23,929,278
+0.04(+4.64%)
Dec 29, 2008
1.015
1.015
0.9223
0.9469
25,850,800
-0.06(-5.77%)
Dec 26, 2008
0.9838
1.010
0.9557
1.005
0
+0.03(+3.25%)
Dec 24, 2008
0.9584
0.9830
0.9382
0.9733
16,008,524
-0.16(-13.84%)
Dec 23, 2008
1.168
1.208
1.124
1.130
31,414,822
-0.04(-3.16%)
Dec 22, 2008
1.191
1.222
1.109
1.167
51,809,816
-0.01(-0.60%)
Dec 19, 2008
1.118
1.230
1.089
1.174
65,491,524
+0.08(+7.66%)
Dec 18, 2008
1.270
1.270
1.076
1.090
52,404,940
-0.15(-11.92%)
Dec 17, 2008
1.154
1.336
1.113
1.238
51,380,420
+0.05(+3.83%)
Dec 16, 2008
1.010
1.196
0.9707
1.192
72,593,264
+0.22(+22.03%)
Dec 15, 2008
1.024
1.030
0.9443
0.9768
52,195,540
-0.04(-3.47%)
Dec 12, 2008
0.8793
1.024
0.8784
1.012
0
+0.12(+13.50%)
Dec 11, 2008
1.099
1.099
0.8802
0.8916
56,601,384
-0.23(-20.70%)
Dec 10, 2008
1.001
1.132
0.9909
1.124
48,845,904
+0.15(+15.42%)
Dec 09, 2008
1.023
1.063
0.9557
0.9742
41,238,780
-0.09(-8.20%)
Dec 08, 2008
1.034
1.090
0.9751
1.061
57,923,436
+0.04(+4.23%)
Dec 05, 2008
0.9355
1.026
0.9267
1.018
0
+0.05(+5.56%)
Dec 04, 2008
1.022
1.096
0.9505
0.9645
41,068,348
-0.08(-7.96%)
Dec 03, 2008
0.9408
1.059
0.8995
1.048
49,204,864
+0.09(+8.85%)
Dec 02, 2008
0.8942
0.9970
0.8767
0.9628
70,104,296
+0.10(+11.16%)
Dec 01, 2008
0.9751
0.9926
0.8011
0.8661
56,829,680
-0.14(-14.04%)
Nov 28, 2008
1.028
1.064
0.9988
1.008
18,604,242
-0.04(-3.37%)
Nov 26, 2008
0.9522
1.051
0.9109
1.043
112,509,208
+0.07(+7.23%)
Nov 25, 2008
1.008
1.157
0.8494
0.9724
98,907,632
-0.04(-3.57%)
Nov 24, 2008
0.7967
1.032
0.7967
1.008
66,304,332
+0.22(+27.56%)
Nov 21, 2008
0.7247
0.8512
0.6158
0.7906
77,915,376
+0.09(+13.64%)
Nov 20, 2008
0.7862
0.8327
0.6852
0.6957
77,397,600
-0.09(-11.01%)
Nov 19, 2008
0.8898
0.9232
0.7660
0.7818
57,256,592
-0.11(-12.40%)
Nov 18, 2008
0.9390
0.9601
0.8591
0.8925
40,233,012
-0.05(-4.96%)
Nov 17, 2008
1.044
1.069
0.9267
0.9390
40,210,804
-0.12(-11.58%)
Nov 14, 2008
1.284
1.296
1.045
1.062
0
-0.28(-20.77%)
Nov 13, 2008
1.159
1.372
1.085
1.340
39,856,236
+0.19(+16.67%)
Nov 12, 2008
1.215
1.217
1.138
1.149
46,577,340
-0.09(-7.23%)
Nov 11, 2008
1.151
1.248
1.120
1.239
40,939,096
+0.07(+5.86%)
Nov 10, 2008
1.271
1.326
1.138
1.170
34,113,576
-0.08(-6.46%)
Nov 07, 2008
1.193
1.275
1.164
1.251
0
+0.07(+5.48%)
Nov 06, 2008
1.324
1.335
1.178
1.186
28,671,806
-0.14(-10.42%)
Nov 05, 2008
1.432
1.454
1.307
1.324
45,801,112
-0.12(-8.50%)
Nov 04, 2008
1.376
1.463
1.338
1.447
32,273,906
+0.11(+8.21%)
Nov 03, 2008
1.329
1.371
1.292
1.337
24,291,962
+0.05(+4.03%)
Oct 31, 2008
1.179
1.323
1.152
1.285
0
+0.14(+12.11%)
Oct 30, 2008
1.138
1.170
1.073
1.146
30,932,582
+0.06(+5.67%)
Oct 29, 2008
1.051
1.154
1.051
1.085
39,518,564
-0.01(-0.64%)
Oct 28, 2008
0.9496
1.095
0.8784
1.092
51,183,636
+0.17(+18.38%)
Oct 27, 2008
1.088
1.102
0.9118
0.9223
35,153,904
-0.15(-14.07%)
Oct 24, 2008
1.096
1.158
1.003
1.073
0
-0.11(-9.62%)
Oct 23, 2008
1.422
1.468
1.140
1.188
50,535,568
-0.35(-22.74%)
Oct 22, 2008
1.716
1.716
1.465
1.537
32,849,880
-0.19(-10.85%)
Oct 21, 2008
1.815
1.873
1.718
1.724
21,420,740
-0.10(-5.72%)
Oct 20, 2008
1.773
1.832
1.727
1.829
12,883,245
+0.08(+4.62%)
Oct 17, 2008
1.741
1.863
1.669
1.748
0
-0.04(-2.21%)
Oct 16, 2008
1.761
1.810
1.644
1.788
36,187,564
+0.05(+2.93%)
Oct 15, 2008
1.924
1.928
1.680
1.737
36,387,260
-0.20(-10.42%)
Oct 14, 2008
2.085
2.115
1.861
1.939
45,130,408
-0.06(-3.20%)
Oct 13, 2008
1.991
2.042
1.902
2.003
29,044,838
+0.11(+6.00%)
Oct 10, 2008
1.726
1.976
1.622
1.889
0
+0.07(+3.66%)
Oct 09, 2008
2.082
2.092
1.741
1.823
35,526,824
-0.24(-11.66%)
Oct 08, 2008
2.177
2.367
2.016
2.063
41,475,512
-0.18(-7.88%)
Oct 07, 2008
3.067
3.069
2.240
2.240
29,102,726
-0.83(-27.14%)
Oct 06, 2008
2.599
3.836
2.459
3.074
42,961,036
+0.35(+13.05%)
Oct 03, 2008
2.876
2.973
2.613
2.720
0
-0.11(-3.88%)
Oct 02, 2008
3.092
3.116
2.825
2.829
12,344,860
-0.21(-7.04%)
Oct 01, 2008
3.038
3.113
2.961
3.044
11,182,152
-0.03(-1.06%)
Sep 30, 2008
2.859
3.205
2.805
3.076
20,699,084
+0.29(+10.44%)
Sep 29, 2008
3.058
3.082
2.653
2.785
15,991,425
-0.30(-9.86%)
Sep 26, 2008
2.836
3.103
2.836
3.090
0
+0.16(+5.55%)
Sep 25, 2008
2.917
3.005
2.894
2.928
18,276,348
+0.03(+1.03%)
Sep 24, 2008
2.893
2.932
2.846
2.898
15,066,462
+0.00(+0.06%)
Sep 23, 2008
2.842
2.975
2.842
2.896
15,548,040
+0.06(+2.04%)
Sep 22, 2008
3.141
3.158
2.830
2.838
21,198,490
-0.35(-10.92%)
Sep 19, 2008
3.250
3.689
3.031
3.186
0
+0.18(+5.84%)
Sep 18, 2008
2.728
3.025
2.569
3.010
61,620,388
+0.31(+11.67%)
Sep 17, 2008
2.903
2.958
2.655
2.696
47,019,736
-0.27(-9.07%)
Sep 16, 2008
2.864
2.987
2.837
2.965
38,812,080
+0.07(+2.52%)
Sep 15, 2008
2.973
3.154
2.892
2.892
38,675,076
-0.25(-7.81%)
Sep 12, 2008
3.056
3.161
3.022
3.137
0
+0.04(+1.42%)
Sep 11, 2008
3.019
3.097
2.974
3.093
20,972,824
+0.01(+0.17%)
Sep 10, 2008
3.168
3.188
3.035
3.088
21,373,076
-0.06(-1.98%)
Sep 09, 2008
3.226
3.269
3.142
3.150
30,035,942
-0.08(-2.55%)
Sep 08, 2008
3.262
3.348
3.115
3.233
27,061,468
+0.12(+3.81%)
Sep 05, 2008
3.068
3.124
3.025
3.114
0
+0.02(+0.51%)
Sep 04, 2008
3.174
3.192
3.086
3.098
17,967,100
-0.09(-2.70%)
Sep 03, 2008
3.129
3.195
3.062
3.184
20,447,258
+0.07(+2.20%)
Sep 02, 2008
3.180
3.244
3.046
3.116
13,653,442
+0.00(+0.08%)
Aug 29, 2008
3.138
3.176
3.106
3.113
0
-0.07(-2.07%)
Aug 28, 2008
3.130
3.190
3.099
3.179
11,452,660
+0.08(+2.49%)
Aug 27, 2008
3.126
3.129
3.065
3.102
10,360,852
-0.01(-0.25%)
Aug 26, 2008
3.068
3.131
3.031
3.110
14,490,464
+0.05(+1.55%)
Aug 25, 2008
3.150
3.159
3.055
3.062
11,067,754
-0.12(-3.68%)
Aug 22, 2008
3.132
3.206
3.088
3.179
0
+0.06(+2.00%)
Aug 21, 2008
3.114
3.153
3.091
3.117
11,845,818
-0.02(-0.59%)
Aug 20, 2008
3.154
3.172
3.078
3.135
12,592,793
-0.01(-0.34%)
Aug 19, 2008
3.167
3.167
3.095
3.146
13,367,863
-0.05(-1.51%)
Aug 18, 2008
3.342
3.363
3.148
3.194
17,044,322
-0.14(-4.27%)
Aug 15, 2008
3.322
3.369
3.280
3.336
0
-0.00(-0.11%)
Aug 14, 2008
3.292
3.370
3.289
3.340
16,207,505
-0.00(-0.05%)
Aug 13, 2008
3.328
3.388
3.282
3.342
18,527,980
+0.02(+0.61%)
Aug 12, 2008
3.334
3.403
3.278
3.321
16,992,320
-0.05(-1.41%)
Aug 11, 2008
3.414
3.474
3.333
3.369
33,820,176
-0.06(-1.79%)
Aug 08, 2008
3.269
3.481
3.258
3.430
23,691,226
+0.17(+5.14%)
Aug 07, 2008
3.269
3.356
3.236
3.262
22,750,804
-0.05(-1.51%)
Aug 06, 2008
3.342
3.358
3.287
3.313
24,757,182
-0.03(-0.92%)
Aug 05, 2008
3.123
3.356
3.123
3.343
28,555,940
+0.24(+7.73%)
Aug 04, 2008
3.158
3.177
3.076
3.103
22,437,972
-0.02(-0.79%)
Aug 01, 2008
3.195
3.353
3.062
3.128
42,025,688
+0.13(+4.21%)
Jul 31, 2008
2.982
3.060
2.964
3.002
18,905,702
-0.03(-1.01%)
Jul 30, 2008
3.118
3.178
2.937
3.032
22,454,204
-0.05(-1.62%)
Jul 29, 2008
3.082
3.089
2.865
3.082
29,525,084
+0.23(+7.97%)
Jul 28, 2008
2.978
3.001
2.852
2.855
23,273,228
-0.12(-4.19%)
Jul 25, 2008
2.975
3.029
2.914
2.980
31,340,836
+0.03(+0.95%)
Jul 24, 2008
3.328
3.405
2.921
2.951
43,388,120
-0.60(-16.83%)
Jul 23, 2008
3.491
3.714
3.472
3.549
40,495,108
+0.07(+1.99%)
Jul 22, 2008
3.259
3.508
3.212
3.479
35,401,108
+0.21(+6.45%)
Jul 21, 2008
3.175
3.294
3.163
3.269
17,604,928
+0.08(+2.56%)
Jul 18, 2008
3.163
3.208
3.088
3.187
17,900,640
+0.03(+1.06%)
Jul 17, 2008
3.058
3.189
3.010
3.154
27,174,772
+0.10(+3.25%)
Jul 16, 2008
2.824
3.074
2.784
3.054
28,403,144
+0.24(+8.42%)
Jul 15, 2008
2.771
2.914
2.755
2.817
32,133,904
+0.04(+1.46%)
Jul 14, 2008
2.982
2.996
2.776
2.777
23,494,408
-0.15(-5.22%)
Jul 11, 2008
2.822
3.013
2.816
2.930
26,357,708
-0.01(-0.51%)
Jul 10, 2008
2.834
3.000
2.807
2.944
21,920,556
+0.09(+3.33%)
Jul 09, 2008
3.114
3.127
2.842
2.850
18,289,280
-0.28(-9.00%)
Jul 08, 2008
2.863
3.154
2.853
3.132
25,644,384
+0.27(+9.39%)
Jul 07, 2008
2.970
2.996
2.846
2.863
17,970,902
-0.08(-2.86%)
Jul 04, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.00(+0.00%)
Jul 03, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.02(+0.63%)
Jul 02, 2008
3.002
3.024
2.929
2.929
12,135,348
-0.08(-2.74%)
Jul 01, 2008
2.946
3.031
2.901
3.011
15,604,118
+0.02(+0.65%)
Jun 30, 2008
2.992
3.060
2.954
2.992
10,792,511
+0.01(+0.47%)
Jun 27, 2008
2.994
3.004
2.928
2.978
19,465,738
+0.01(+0.18%)
Jun 26, 2008
3.066
3.096
2.965
2.973
12,830,924
-0.15(-4.76%)
Jun 25, 2008
3.096
3.192
3.088
3.121
15,071,072
+0.05(+1.51%)
Jun 24, 2008
3.024
3.111
3.006
3.074
8,298,522
+0.03(+0.89%)
Jun 23, 2008
3.157
3.161
3.038
3.047
10,909,608
-0.07(-2.39%)
Jun 20, 2008
3.222
3.236
3.111
3.122
16,384,276
-0.12(-3.76%)
Jun 19, 2008
3.196
3.244
3.164
3.244
9,598,919
+0.06(+1.90%)
Jun 18, 2008
3.206
3.264
3.178
3.183
11,737,010
-0.05(-1.52%)
Jun 17, 2008
3.352
3.378
3.231
3.233
9,087,105
-0.11(-3.16%)
Jun 16, 2008
3.306
3.343
3.262
3.338
13,688,118
+0.07(+2.15%)
Jun 13, 2008
3.221
3.268
3.172
3.268
8,773,953
+0.06(+1.78%)
Jun 12, 2008
3.214
3.272
3.155
3.211
9,478,294
+0.05(+1.50%)
Jun 11, 2008
3.219
3.242
3.159
3.163
11,720,822
-0.07(-2.09%)
Jun 10, 2008
3.215
3.262
3.166
3.231
13,153,183
+0.01(+0.41%)
Jun 09, 2008
3.358
3.401
3.208
3.218
17,951,640
-0.14(-4.03%)
Jun 06, 2008
3.511
3.516
3.337
3.353
13,938,168
-0.20(-5.68%)
Jun 05, 2008
3.476
3.555
3.457
3.555
9,856,585
+0.10(+2.95%)
Jun 04, 2008
3.417
3.473
3.401
3.453
11,108,851
+0.03(+0.92%)
Jun 03, 2008
3.414
3.450
3.369
3.421
10,991,527
+0.01(+0.31%)
Jun 02, 2008
3.392
3.444
3.338
3.411
14,157,311
-0.06(-1.87%)
May 30, 2008
3.501
3.527
3.473
3.476
11,746,094
-0.03(-0.98%)
May 29, 2008
3.458
3.517
3.450
3.510
10,931,351
+0.05(+1.50%)
May 28, 2008
3.430
3.460
3.409
3.458
14,187,979
+0.06(+1.65%)
May 27, 2008
3.345
3.533
3.336
3.402
10,657,634
+0.07(+2.03%)
May 26, 2008
3.342
3.361
3.320
3.334
0
+0.00(+0.00%)
May 23, 2008
3.342
3.361
3.320
3.334
10,581,736
-0.06(-1.89%)
May 22, 2008
3.378
3.445
3.378
3.399
11,783,218
+0.01(+0.29%)
May 21, 2008
3.501
3.541
3.359
3.389
12,882,357
-0.10(-2.80%)
May 20, 2008
3.530
3.533
3.468
3.486
10,221,056
-0.05(-1.51%)
May 19, 2008
3.544
3.623
3.520
3.540
12,510,281
-0.01(-0.35%)
May 16, 2008
3.547
3.582
3.517
3.552
8,221,053
-0.01(-0.30%)
May 15, 2008
3.472
3.570
3.465
3.563
12,841,989
+0.08(+2.19%)
May 14, 2008
3.459
3.527
3.450
3.486
12,810,842
-0.01(-0.35%)
May 13, 2008
3.470
3.511
3.446
3.499
14,860,547
+0.03(+0.76%)
May 12, 2008
3.357
3.473
3.352
3.472
14,822,673
+0.14(+4.11%)
May 09, 2008
3.347
3.383
3.313
3.335
19,960,352
-0.05(-1.58%)
May 08, 2008
3.442
3.442
3.329
3.389
14,383,705
-0.00(-0.13%)
May 07, 2008
3.476
3.518
3.392
3.393
18,481,806
-0.10(-2.89%)
May 06, 2008
3.410
3.494
3.390
3.494
17,783,168
+0.06(+1.79%)
May 05, 2008
3.444
3.472
3.409
3.433
11,497,501
-0.01(-0.43%)
May 02, 2008
3.313
3.549
3.313
3.448
18,274,400
+0.09(+2.75%)
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.