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
-0.160 (-1.90%)
Official Closing 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, 2010
1.953
2.039
1.929
1.980
47,590,388
-0.06(-3.11%)
Apr 29, 2010
1.944
2.059
1.919
2.044
44,247,772
+0.11(+5.96%)
Apr 28, 2010
1.931
1.957
1.911
1.929
32,939,340
+0.01(+0.74%)
Apr 27, 2010
1.944
1.969
1.912
1.915
36,746,228
-0.04(-2.12%)
Apr 26, 2010
1.897
1.975
1.897
1.957
27,609,752
+0.00(+0.14%)
Apr 23, 2010
1.887
1.961
1.865
1.954
43,423,220
+0.07(+3.51%)
Apr 22, 2010
1.797
1.896
1.783
1.888
23,040,032
+0.07(+4.09%)
Apr 21, 2010
1.813
1.843
1.752
1.813
57,507
+0.05(+2.86%)
Apr 20, 2010
1.725
1.767
1.706
1.763
1,222
+0.05(+2.89%)
Apr 19, 2010
1.683
1.717
1.638
1.714
20,056,066
+0.02(+1.04%)
Apr 16, 2010
1.737
1.748
1.690
1.696
37,339,116
-0.04(-2.54%)
Apr 15, 2010
1.788
1.804
1.740
1.740
23,907,878
-0.06(-3.48%)
Apr 14, 2010
1.815
1.818
1.794
1.803
22,868,844
-0.00(-0.10%)
Apr 13, 2010
1.743
1.811
1.741
1.805
17,040,674
+0.06(+3.39%)
Apr 12, 2010
1.768
1.771
1.737
1.745
15,844,768
-0.02(-0.85%)
Apr 09, 2010
1.727
1.772
1.717
1.760
18,985,224
+0.04(+2.05%)
Apr 08, 2010
1.714
1.726
1.703
1.725
22,060,488
+0.00(+0.10%)
Apr 07, 2010
1.775
1.788
1.707
1.723
25,535,840
-0.06(-3.32%)
Apr 06, 2010
1.729
1.782
1.695
1.782
33,279,794
+0.10(+5.93%)
Apr 05, 2010
1.653
1.718
1.643
1.683
19,621,260
+0.04(+2.37%)
Apr 01, 2010
1.645
1.644
1.644
1.644
18,361,306
+0.02(+1.03%)
Mar 31, 2010
1.625
1.647
1.616
1.627
23,874,122
-0.01(-0.38%)
Mar 30, 2010
1.625
1.638
1.620
1.633
20,626,640
+0.01(+0.54%)
Mar 29, 2010
1.661
1.661
1.621
1.624
26,502,914
-0.02(-1.50%)
Mar 26, 2010
1.660
1.671
1.624
1.649
28,147,466
-0.01(-0.59%)
Mar 25, 2010
1.640
1.694
1.640
1.659
32,081,736
+0.02(+1.46%)
Mar 24, 2010
1.607
1.645
1.601
1.635
32,343,350
+0.02(+1.26%)
Mar 23, 2010
1.604
1.620
1.585
1.615
19,533,200
+0.01(+0.88%)
Mar 22, 2010
1.569
1.605
1.563
1.600
19,086,412
+0.01(+0.89%)
Mar 19, 2010
1.618
1.618
1.583
1.586
35,203,700
-0.03(-1.64%)
Mar 18, 2010
1.620
1.628
1.604
1.613
22,153,912
-0.01(-0.55%)
Mar 17, 2010
1.585
1.630
1.583
1.622
19,847,014
+0.04(+2.40%)
Mar 16, 2010
1.569
1.585
1.558
1.584
29,664,678
+0.02(+0.96%)
Mar 15, 2010
1.556
1.572
1.555
1.569
18,430,764
+0.00(+0.00%)
Mar 12, 2010
1.584
1.587
1.554
1.569
20,718,582
-0.00(-0.11%)
Mar 11, 2010
1.578
1.580
1.557
1.570
14,032,288
-0.02(-0.95%)
Mar 10, 2010
1.577
1.591
1.570
1.585
24,344,708
+0.00(+0.28%)
Mar 09, 2010
1.569
1.615
1.561
1.581
24,390,358
-0.00(-0.11%)
Mar 08, 2010
1.555
1.592
1.531
1.583
13,068,019
+0.03(+1.76%)
Mar 05, 2010
1.512
1.560
1.498
1.555
17,454,466
+0.06(+3.90%)
Mar 04, 2010
1.493
1.504
1.486
1.497
11,075,751
+0.00(+0.24%)
Mar 03, 2010
1.499
1.511
1.490
1.493
15,218,304
-0.01(-0.41%)
Mar 02, 2010
1.485
1.505
1.479
1.500
13,923,043
+0.02(+1.31%)
Mar 01, 2010
1.481
1.487
1.466
1.480
11,917,377
+0.01(+0.36%)
Feb 26, 2010
1.483
1.497
1.472
1.475
24,558,886
-0.01(-0.89%)
Feb 25, 2010
1.453
1.491
1.444
1.488
16,742,035
+0.01(+0.66%)
Feb 24, 2010
1.468
1.492
1.463
1.478
23,505,504
+0.01(+0.97%)
Feb 23, 2010
1.458
1.476
1.454
1.464
30,763,754
-0.01(-0.36%)
Feb 22, 2010
1.470
1.482
1.456
1.470
37,291,420
-0.00(-0.12%)
Feb 19, 2010
1.485
1.492
1.466
1.471
34,381,832
-0.02(-1.42%)
Feb 18, 2010
1.478
1.501
1.464
1.493
24,421,386
+0.02(+1.08%)
Feb 17, 2010
1.471
1.508
1.461
1.477
23,235,426
+0.01(+0.42%)
Feb 16, 2010
1.421
1.471
1.421
1.470
25,432,344
+0.07(+4.85%)
Feb 12, 2010
1.379
1.402
1.402
1.402
28,713,162
+0.03(+2.19%)
Feb 11, 2010
1.359
1.375
1.340
1.372
18,558,928
+0.01(+0.58%)
Feb 10, 2010
1.369
1.384
1.334
1.364
18,991,458
-0.00(-0.26%)
Feb 09, 2010
1.363
1.375
1.334
1.368
29,854,344
+0.00(+0.13%)
Feb 08, 2010
1.381
1.397
1.339
1.366
20,457,716
-0.02(-1.47%)
Feb 05, 2010
1.364
1.394
1.335
1.387
39,851,672
+0.04(+2.82%)
Feb 04, 2010
1.390
1.393
1.343
1.349
41,114,488
-0.06(-4.21%)
Feb 03, 2010
1.413
1.422
1.384
1.408
26,662,458
-0.03(-2.03%)
Feb 02, 2010
1.388
1.447
1.371
1.437
29,637,542
+0.06(+4.03%)
Feb 01, 2010
1.364
1.391
1.356
1.381
14,596,661
+0.02(+1.76%)
Jan 29, 2010
1.376
1.393
1.345
1.357
26,676,320
-0.01(-0.78%)
Jan 28, 2010
1.386
1.389
1.348
1.368
20,282,420
-0.01(-0.51%)
Jan 27, 2010
1.359
1.378
1.326
1.375
29,051,364
+0.01(+0.91%)
Jan 26, 2010
1.372
1.395
1.359
1.363
19,287,168
-0.01(-0.77%)
Jan 25, 2010
1.378
1.383
1.343
1.373
21,111,880
+0.02(+1.37%)
Jan 22, 2010
1.396
1.425
1.349
1.355
32,723,364
-0.04(-2.98%)
Jan 21, 2010
1.460
1.470
1.394
1.396
47,277,860
-0.08(-5.10%)
Jan 20, 2010
1.485
1.491
1.455
1.471
20,415,190
-0.03(-1.71%)
Jan 19, 2010
1.464
1.500
1.461
1.497
22,975,950
+0.05(+3.10%)
Jan 15, 2010
1.470
1.452
1.452
1.452
25,809,482
-0.03(-2.32%)
Jan 14, 2010
1.494
1.512
1.480
1.486
24,136,890
-0.02(-1.12%)
Jan 13, 2010
1.466
1.506
1.466
1.503
18,217,434
+0.04(+2.78%)
Jan 12, 2010
1.489
1.521
1.456
1.463
25,122,716
-0.04(-2.59%)
Jan 11, 2010
1.508
1.512
1.490
1.501
14,868,663
+0.01(+0.77%)
Jan 08, 2010
1.511
1.521
1.467
1.490
43,285,800
-0.04(-2.32%)
Jan 07, 2010
1.466
1.534
1.452
1.525
44,161,748
+0.05(+3.66%)
Jan 06, 2010
1.446
1.493
1.446
1.471
42,969,972
+0.03(+1.77%)
Jan 05, 2010
1.420
1.447
1.404
1.446
23,431,792
+0.04(+2.51%)
Jan 04, 2010
1.427
1.445
1.397
1.410
21,937,426
+0.00(+0.25%)
Dec 31, 2009
1.417
1.407
1.407
1.407
19,296,006
-0.00(-0.13%)
Dec 30, 2009
1.413
1.417
1.384
1.409
22,651,476
-0.01(-0.56%)
Dec 29, 2009
1.482
1.488
1.413
1.417
23,597,412
-0.05(-3.61%)
Dec 28, 2009
1.464
1.501
1.464
1.470
16,720,105
+0.01(+0.42%)
Dec 24, 2009
1.438
1.465
1.436
1.463
5,992,642
+0.04(+2.46%)
Dec 23, 2009
1.391
1.438
1.391
1.428
18,330,046
+0.03(+2.46%)
Dec 22, 2009
1.369
1.398
1.369
1.394
25,960,928
+0.02(+1.60%)
Dec 21, 2009
1.355
1.398
1.351
1.372
23,920,068
+0.02(+1.30%)
Dec 18, 2009
1.335
1.360
1.319
1.355
31,905,576
+0.02(+1.85%)
Dec 17, 2009
1.332
1.343
1.324
1.330
20,755,458
-0.02(-1.37%)
Dec 16, 2009
1.339
1.360
1.334
1.348
23,339,586
+0.01(+1.05%)
Dec 15, 2009
1.329
1.352
1.321
1.334
31,131,508
-0.01(-1.04%)
Dec 14, 2009
1.320
1.352
1.319
1.348
23,476,058
+0.04(+3.37%)
Dec 11, 2009
1.287
1.308
1.282
1.304
14,505,411
+0.02(+1.57%)
Dec 10, 2009
1.299
1.301
1.274
1.284
27,446,418
-0.01(-0.61%)
Dec 09, 2009
1.295
1.304
1.277
1.292
20,594,818
+0.00(+0.34%)
Dec 08, 2009
1.264
1.303
1.261
1.288
27,283,774
+0.01(+0.41%)
Dec 07, 2009
1.290
1.304
1.272
1.282
30,997,722
-0.02(-1.22%)
Dec 04, 2009
1.266
1.301
1.266
1.298
41,691,636
+0.06(+4.45%)
Dec 03, 2009
1.252
1.290
1.238
1.243
36,129,904
-0.01(-0.56%)
Dec 02, 2009
1.210
1.257
1.210
1.250
31,176,280
+0.03(+2.67%)
Dec 01, 2009
1.201
1.225
1.188
1.218
31,742,738
+0.03(+2.59%)
Nov 30, 2009
1.127
1.189
1.127
1.187
29,843,508
+0.06(+5.14%)
Nov 27, 2009
1.124
1.152
1.114
1.129
9,647,438
-0.04(-3.31%)
Nov 25, 2009
1.152
1.181
1.151
1.167
11,004,061
+0.00(+0.30%)
Nov 24, 2009
1.183
1.183
1.128
1.164
30,169,284
-0.03(-2.57%)
Nov 23, 2009
1.203
1.221
1.182
1.195
22,293,336
+0.02(+1.64%)
Nov 20, 2009
1.162
1.180
1.145
1.175
26,327,540
+0.02(+2.06%)
Nov 19, 2009
1.197
1.197
1.146
1.152
28,269,608
-0.06(-4.79%)
Nov 18, 2009
1.203
1.212
1.177
1.210
23,807,560
+0.00(+0.22%)
Nov 17, 2009
1.217
1.238
1.207
1.207
23,787,662
-0.02(-1.93%)
Nov 16, 2009
1.204
1.259
1.193
1.231
27,287,736
+0.05(+3.93%)
Nov 13, 2009
1.168
1.196
1.157
1.184
23,139,250
+0.02(+1.51%)
Nov 12, 2009
1.175
1.201
1.163
1.167
23,506,020
-0.02(-1.63%)
Nov 11, 2009
1.167
1.195
1.159
1.186
27,139,072
+0.02(+2.12%)
Nov 10, 2009
1.167
1.175
1.148
1.161
38,675,200
-0.01(-0.90%)
Nov 09, 2009
1.123
1.176
1.113
1.172
39,406,772
+0.07(+6.30%)
Nov 06, 2009
1.099
1.123
1.085
1.102
31,430,634
-0.00(-0.16%)
Nov 05, 2009
1.118
1.138
1.098
1.104
39,963,508
-0.01(-0.48%)
Nov 04, 2009
1.116
1.134
1.102
1.109
66,983,584
+0.00(+0.40%)
Nov 03, 2009
1.064
1.108
1.055
1.105
45,131,444
+0.03(+2.36%)
Nov 02, 2009
1.090
1.108
1.037
1.080
59,965,500
-0.01(-0.49%)
Oct 30, 2009
1.129
1.136
1.055
1.085
106,047,808
-0.07(-6.30%)
Oct 29, 2009
1.121
1.171
1.116
1.158
69,807,064
+0.04(+3.94%)
Oct 28, 2009
1.193
1.204
1.108
1.114
80,526,464
-0.09(-7.85%)
Oct 27, 2009
1.252
1.257
1.206
1.209
29,241,964
-0.04(-3.03%)
Oct 26, 2009
1.279
1.301
1.244
1.246
27,016,934
-0.02(-1.53%)
Oct 23, 2009
1.275
1.279
1.261
1.266
23,973,516
-0.04(-3.03%)
Oct 22, 2009
1.285
1.308
1.254
1.305
23,054,712
+0.02(+1.57%)
Oct 21, 2009
1.296
1.341
1.279
1.285
27,849,436
-0.02(-1.28%)
Oct 20, 2009
1.297
1.313
1.296
1.302
23,806,218
-0.04(-2.82%)
Oct 19, 2009
1.347
1.363
1.337
1.340
38,897,224
+0.02(+1.20%)
Oct 16, 2009
1.354
1.363
1.323
1.324
34,942,492
-0.05(-3.89%)
Oct 15, 2009
1.398
1.398
1.369
1.377
29,064,384
-0.02(-1.75%)
Oct 14, 2009
1.333
1.410
1.333
1.402
37,927,496
+0.06(+4.31%)
Oct 13, 2009
1.353
1.363
1.324
1.344
22,245,558
-0.01(-1.10%)
Oct 12, 2009
1.359
1.376
1.348
1.359
12,391,159
+0.01(+0.52%)
Oct 09, 2009
1.318
1.362
1.314
1.352
27,899,582
+0.02(+1.58%)
Oct 08, 2009
1.293
1.346
1.292
1.331
33,044,684
+0.06(+4.34%)
Oct 07, 2009
1.265
1.291
1.246
1.275
27,183,118
-0.00(-0.21%)
Oct 06, 2009
1.274
1.322
1.256
1.278
34,979,124
+0.02(+1.32%)
Oct 05, 2009
1.210
1.273
1.203
1.261
35,997,952
+0.02(+1.92%)
Oct 02, 2009
1.203
1.275
1.186
1.238
44,491,960
+0.01(+1.00%)
Oct 01, 2009
1.289
1.291
1.223
1.225
50,970,188
-0.07(-5.42%)
Sep 30, 2009
1.298
1.310
1.264
1.296
65,601,472
+0.01(+0.48%)
Sep 29, 2009
1.259
1.297
1.248
1.290
40,951,688
+0.05(+4.26%)
Sep 28, 2009
1.212
1.261
1.212
1.237
31,253,442
+0.02(+2.03%)
Sep 25, 2009
1.212
1.226
1.191
1.212
33,991,620
-0.01(-0.50%)
Sep 24, 2009
1.301
1.308
1.207
1.218
37,436,400
-0.07(-5.07%)
Sep 23, 2009
1.346
1.347
1.283
1.283
33,418,354
-0.06(-4.32%)
Sep 22, 2009
1.295
1.346
1.287
1.341
29,043,870
+0.06(+5.09%)
Sep 21, 2009
1.295
1.316
1.274
1.276
34,873,368
-0.04(-3.07%)
Sep 18, 2009
1.304
1.340
1.268
1.317
36,736,524
+0.02(+1.28%)
Sep 17, 2009
1.362
1.398
1.282
1.300
68,184,856
+0.01(+0.86%)
Sep 16, 2009
1.256
1.365
1.242
1.289
65,379,448
+0.04(+3.26%)
Sep 15, 2009
1.192
1.266
1.182
1.248
52,117,924
+0.06(+4.79%)
Sep 14, 2009
1.137
1.191
1.127
1.191
25,440,816
+0.04(+3.75%)
Sep 11, 2009
1.179
1.207
1.141
1.148
40,369,292
-0.03(-2.17%)
Sep 10, 2009
1.105
1.176
1.095
1.174
28,906,056
+0.06(+5.36%)
Sep 09, 2009
1.068
1.114
1.068
1.114
26,321,096
+0.03(+3.01%)
Sep 08, 2009
1.030
1.081
1.029
1.081
27,887,812
+0.06(+5.85%)
Sep 04, 2009
1.018
1.024
1.005
1.022
41,894,624
-0.00(-0.17%)
Sep 03, 2009
1.007
1.023
0.9751
1.023
35,212,588
+0.03(+2.55%)
Sep 02, 2009
1.003
1.015
0.9935
0.9979
39,154,492
-0.01(-1.47%)
Sep 01, 2009
1.065
1.079
1.010
1.013
46,426,616
-0.06(-5.26%)
Aug 31, 2009
1.082
1.099
1.062
1.069
33,737,004
-0.03(-3.11%)
Aug 28, 2009
1.114
1.117
1.084
1.103
25,795,518
+0.00(+0.08%)
Aug 27, 2009
1.089
1.109
1.065
1.102
26,926,408
+0.01(+0.72%)
Aug 26, 2009
1.078
1.109
1.068
1.095
27,977,006
+0.01(+1.30%)
Aug 25, 2009
1.069
1.098
1.062
1.080
31,932,328
+0.01(+1.40%)
Aug 24, 2009
1.065
1.092
1.055
1.066
42,040,604
+0.02(+1.51%)
Aug 21, 2009
1.007
1.059
1.002
1.050
41,049,396
+0.06(+6.13%)
Aug 20, 2009
0.9399
0.9891
0.9311
0.9891
28,349,888
+0.05(+5.33%)
Aug 19, 2009
0.9083
0.9478
0.9065
0.9390
30,698,584
+0.01(+0.56%)
Aug 18, 2009
0.9311
0.9478
0.9232
0.9338
21,588,336
-0.00(-0.19%)
Aug 17, 2009
0.9654
0.9654
0.9215
0.9355
34,477,020
-0.06(-5.67%)
Aug 14, 2009
1.001
1.005
0.9742
0.9917
29,475,188
-0.02(-1.83%)
Aug 13, 2009
1.016
1.034
0.9953
1.010
22,558,802
+0.01(+1.23%)
Aug 12, 2009
0.9628
1.009
0.9575
0.9979
35,326,692
+0.04(+3.93%)
Aug 11, 2009
0.9953
0.9953
0.9447
0.9601
31,665,248
-0.03(-3.45%)
Aug 10, 2009
1.055
1.058
0.9926
0.9944
38,407,628
-0.07(-6.37%)
Aug 07, 2009
0.9786
1.092
0.9715
1.062
57,447,936
+0.10(+10.01%)
Aug 06, 2009
0.9742
1.011
0.9645
0.9654
40,066,556
+0.00(+0.37%)
Aug 05, 2009
0.8881
0.9654
0.8881
0.9619
47,883,532
+0.07(+7.99%)
Aug 04, 2009
0.8169
0.9079
0.8152
0.8907
62,684,816
+0.07(+8.92%)
Aug 03, 2009
0.8363
0.8363
0.8090
0.8178
25,212,646
-0.01(-0.75%)
Jul 31, 2009
0.8055
0.8363
0.8055
0.8240
31,705,136
+0.02(+2.40%)
Jul 30, 2009
0.7976
0.8213
0.7792
0.8046
33,213,976
+0.03(+3.74%)
Jul 29, 2009
0.7906
0.8055
0.7686
0.7756
17,205,532
-0.03(-3.18%)
Jul 28, 2009
0.7906
0.8055
0.7862
0.8011
18,093,748
+0.01(+1.22%)
Jul 27, 2009
0.7818
0.8029
0.7756
0.7915
22,561,568
+0.01(+0.67%)
Jul 24, 2009
0.7669
0.7923
0.7598
0.7862
17,850
+0.02(+2.05%)
Jul 23, 2009
0.7423
0.7800
0.7423
0.7704
32,692,292
+0.03(+3.79%)
Jul 22, 2009
0.7221
0.7537
0.7168
0.7423
17,570,184
+0.01(+1.93%)
Jul 21, 2009
0.7590
0.7590
0.7142
0.7282
18,622,354
-0.02(-2.47%)
Jul 20, 2009
0.7080
0.7484
0.7080
0.7467
20,631,314
+0.04(+6.12%)
Jul 17, 2009
0.7414
0.7458
0.7001
0.7036
19,385,982
-0.03(-4.53%)
Jul 16, 2009
0.7194
0.7458
0.7027
0.7370
21,830,974
+0.01(+1.21%)
Jul 15, 2009
0.7027
0.7370
0.7001
0.7282
30,071,768
+0.03(+4.94%)
Jul 14, 2009
0.6931
0.6966
0.6632
0.6940
21,026,090
+0.00(+0.51%)
Jul 13, 2009
0.6667
0.6922
0.6650
0.6904
31,843,566
+0.03(+4.94%)
Jul 10, 2009
0.6553
0.6694
0.6465
0.6579
19,982,380
-0.01(-0.79%)
Jul 09, 2009
0.6948
0.6966
0.6597
0.6632
24,461,014
-0.02(-2.83%)
Jul 08, 2009
0.7115
0.7177
0.6535
0.6825
46,108,820
-0.02(-3.48%)
Jul 07, 2009
0.7467
0.7519
0.7045
0.7071
27,866,490
-0.05(-6.07%)
Jul 06, 2009
0.7423
0.7581
0.7265
0.7528
31,277,552
+0.01(+1.78%)
Jul 02, 2009
0.7765
0.7906
0.7308
0.7396
34,431,780
-0.05(-6.24%)
Jul 01, 2009
0.7836
0.7985
0.7836
0.7888
17,460,728
+0.01(+1.47%)
Jun 30, 2009
0.7915
0.8055
0.7743
0.7774
24,441,856
-0.01(-1.45%)
Jun 29, 2009
0.8099
0.8099
0.7774
0.7888
28,136,416
-0.02(-1.96%)
Jun 26, 2009
0.7651
0.8099
0.7502
0.8046
36,250,084
+0.04(+4.93%)
Jun 25, 2009
0.7212
0.7669
0.7115
0.7669
44,843,156
+0.02(+3.31%)
Jun 24, 2009
0.7563
0.7818
0.7326
0.7423
33,617,084
-0.01(-0.94%)
Jun 23, 2009
0.7467
0.7721
0.7374
0.7493
32,948,374
+0.01(+0.71%)
Jun 22, 2009
0.7836
0.7950
0.7379
0.7440
41,728,464
-0.05(-6.82%)
Jun 19, 2009
0.8099
0.8152
0.7800
0.7985
32,318,098
-0.00(-0.22%)
Jun 18, 2009
0.8082
0.8134
0.7879
0.8002
31,102,934
-0.00(-0.22%)
Jun 17, 2009
0.8459
0.8565
0.7888
0.8020
46,720,440
-0.04(-5.19%)
Jun 16, 2009
0.8696
0.8828
0.8240
0.8459
37,181,068
-0.01(-1.53%)
Jun 15, 2009
0.9399
0.9399
0.8565
0.8591
46,575,748
-0.10(-10.44%)
Jun 12, 2009
0.9048
0.9592
0.8995
0.9592
25,390,168
+0.05(+5.61%)
Jun 11, 2009
0.9250
0.9487
0.9065
0.9083
23,378,018
-0.02(-1.90%)
Jun 10, 2009
0.9671
0.9733
0.9004
0.9259
33,217,562
-0.03(-2.77%)
Jun 09, 2009
0.9619
0.9636
0.9329
0.9522
29,877,454
-0.00(-0.18%)
Jun 08, 2009
0.9425
0.9689
0.9206
0.9540
34,833,252
+0.01(+1.40%)
Jun 05, 2009
0.9707
0.9751
0.9355
0.9408
45,278,948
-0.01(-0.93%)
Jun 04, 2009
0.9004
0.9566
0.8907
0.9496
48,573,884
+0.06(+6.40%)
Jun 03, 2009
0.8600
0.8951
0.8319
0.8925
38,784,500
+0.02(+2.52%)
Jun 02, 2009
0.8907
0.8986
0.8600
0.8705
47,648,056
-0.02(-2.17%)
Jun 01, 2009
0.8477
0.9267
0.8336
0.8898
68,458,168
+0.06(+7.20%)
May 29, 2009
0.7809
0.8319
0.7695
0.8301
52,573,044
+0.04(+4.54%)
May 28, 2009
0.7906
0.7985
0.7554
0.7941
35,125,716
+0.03(+3.31%)
May 27, 2009
0.8090
0.8125
0.7642
0.7686
49,325,900
-0.05(-5.81%)
May 26, 2009
0.7748
0.8327
0.7669
0.8161
69,557,536
+0.03(+4.26%)
May 22, 2009
0.8178
0.8257
0.7765
0.7827
32,456,960
-0.03(-3.68%)
May 21, 2009
0.7651
0.8327
0.7624
0.8125
45,667,360
+0.02(+3.12%)
May 20, 2009
0.7897
0.8380
0.7862
0.7879
51,288,916
+0.01(+1.82%)
May 19, 2009
0.7704
0.8020
0.7458
0.7739
52,187,048
-0.00(-0.45%)
May 18, 2009
0.6983
0.7800
0.6913
0.7774
59,961,300
+0.09(+13.90%)
May 15, 2009
0.6948
0.7124
0.6641
0.6825
53,009,556
-0.02(-3.00%)
May 14, 2009
0.6658
0.7124
0.6441
0.7036
51,190,332
+0.03(+4.03%)
May 13, 2009
0.7344
0.7405
0.6676
0.6764
48,634,308
-0.08(-10.78%)
May 12, 2009
0.7844
0.7932
0.7295
0.7581
42,017,332
-0.02(-2.15%)
May 11, 2009
0.7677
0.8082
0.7677
0.7748
61,032,528
-0.06(-6.67%)
May 08, 2009
0.7511
0.8327
0.7431
0.8301
66,726,384
+0.11(+14.82%)
May 07, 2009
0.7932
0.8231
0.7124
0.7229
64,414,128
-0.07(-8.35%)
May 06, 2009
0.7414
0.8002
0.7344
0.7888
71,531,856
+0.07(+9.78%)
May 05, 2009
0.7265
0.7414
0.7027
0.7186
57,901,728
-0.02(-2.73%)
May 04, 2009
0.6992
0.7405
0.6992
0.7388
80,914,440
+0.10(+15.68%)
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.