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
Emergent Biosolutions
(NY:
EBS
)
5.550
+0.280 (+5.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
9.250
9.500
9.112
9.410
123,690
+0.16(+1.73%)
Apr 29, 2008
9.580
9.670
9.150
9.250
135,414
-0.33(-3.44%)
Apr 28, 2008
9.050
9.690
9.020
9.580
189,140
+0.47(+5.16%)
Apr 25, 2008
9.030
9.159
8.820
9.110
161,566
+0.08(+0.89%)
Apr 24, 2008
8.910
9.080
8.780
9.030
209,890
+0.26(+2.96%)
Apr 23, 2008
8.830
9.040
8.760
8.770
148,762
-0.02(-0.23%)
Apr 22, 2008
8.880
8.960
8.760
8.790
216,541
-0.09(-1.01%)
Apr 21, 2008
9.050
9.050
8.880
8.880
74,650
-0.11(-1.22%)
Apr 18, 2008
9.010
9.030
8.930
8.990
61,594
+0.11(+1.24%)
Apr 17, 2008
8.920
8.980
8.850
8.880
104,805
-0.02(-0.22%)
Apr 16, 2008
8.900
9.000
8.850
8.900
185,520
+0.03(+0.34%)
Apr 15, 2008
8.820
8.980
8.780
8.870
251,894
+0.10(+1.14%)
Apr 14, 2008
9.360
9.370
8.760
8.770
207,419
-0.70(-7.39%)
Apr 11, 2008
9.510
9.560
9.450
9.470
85,175
-0.12(-1.25%)
Apr 10, 2008
9.580
9.750
9.550
9.590
122,800
-0.04(-0.42%)
Apr 09, 2008
9.450
9.720
9.400
9.630
305,050
+0.16(+1.69%)
Apr 08, 2008
9.200
9.710
9.200
9.470
518,755
+0.17(+1.83%)
Apr 07, 2008
9.320
9.400
9.180
9.300
106,300
+0.08(+0.87%)
Apr 04, 2008
9.450
9.500
9.200
9.220
221,900
-0.24(-2.54%)
Apr 03, 2008
9.400
9.580
9.360
9.460
168,700
-0.04(-0.42%)
Apr 02, 2008
9.450
9.550
9.290
9.500
125,476
+0.05(+0.53%)
Apr 01, 2008
8.920
9.500
8.870
9.450
346,648
+0.53(+5.94%)
Mar 31, 2008
9.100
9.170
8.660
8.920
347,300
-0.03(-0.34%)
Mar 28, 2008
8.650
9.000
8.400
8.950
264,769
+0.42(+4.92%)
Mar 27, 2008
7.900
8.660
7.800
8.530
420,690
+0.68(+8.66%)
Mar 26, 2008
7.850
7.980
7.810
7.850
179,900
+0.09(+1.16%)
Mar 25, 2008
7.800
7.920
7.710
7.760
125,150
-0.03(-0.39%)
Mar 24, 2008
7.590
7.830
7.590
7.790
171,100
+0.28(+3.73%)
Mar 21, 2008
7.540
7.640
7.440
7.510
218,300
+0.00(+0.00%)
Mar 20, 2008
7.540
7.640
7.440
7.510
218,300
+0.07(+0.94%)
Mar 19, 2008
7.380
7.680
7.360
7.440
129,410
+0.14(+1.92%)
Mar 18, 2008
7.270
7.350
6.950
7.300
142,185
+0.23(+3.25%)
Mar 17, 2008
7.000
7.290
6.900
7.070
263,300
+0.03(+0.43%)
Mar 14, 2008
6.900
7.140
6.890
7.040
116,520
+0.14(+2.03%)
Mar 13, 2008
7.000
7.090
6.700
6.900
205,130
-0.21(-2.95%)
Mar 12, 2008
7.050
7.440
7.050
7.110
314,800
+0.06(+0.85%)
Mar 11, 2008
7.160
7.200
6.610
7.050
117,704
+0.05(+0.71%)
Mar 10, 2008
6.890
7.240
6.700
7.000
126,800
+0.11(+1.60%)
Mar 07, 2008
7.250
7.300
6.750
6.890
249,123
-0.02(-0.29%)
Mar 06, 2008
7.110
7.200
6.740
6.910
148,650
-0.24(-3.36%)
Mar 05, 2008
7.550
7.550
7.120
7.150
171,460
-0.46(-6.04%)
Mar 04, 2008
7.500
7.720
7.420
7.610
69,400
+0.04(+0.53%)
Mar 03, 2008
7.470
7.850
7.470
7.570
112,800
+0.10(+1.34%)
Feb 29, 2008
7.000
7.720
7.000
7.470
171,088
+0.52(+7.48%)
Feb 28, 2008
7.050
7.050
6.800
6.950
47,900
-0.05(-0.71%)
Feb 27, 2008
6.950
7.340
6.950
7.000
66,440
+0.01(+0.14%)
Feb 26, 2008
7.040
7.140
6.970
6.990
25,800
-0.08(-1.13%)
Feb 25, 2008
6.930
7.210
6.930
7.070
34,590
+0.14(+2.02%)
Feb 22, 2008
7.210
7.260
6.870
6.930
79,105
-0.19(-2.67%)
Feb 21, 2008
7.430
7.460
7.070
7.120
70,014
-0.34(-4.56%)
Feb 20, 2008
7.680
7.680
7.360
7.460
30,567
-0.31(-3.99%)
Feb 19, 2008
7.740
7.780
7.510
7.770
63,600
+0.13(+1.70%)
Feb 18, 2008
7.750
7.750
7.430
7.640
0
+0.00(+0.00%)
Feb 15, 2008
7.750
7.750
7.430
7.640
69,100
-0.13(-1.67%)
Feb 14, 2008
7.810
7.860
7.480
7.770
55,236
-0.05(-0.64%)
Feb 13, 2008
7.740
7.840
7.690
7.820
26,100
+0.19(+2.49%)
Feb 12, 2008
7.300
7.790
7.290
7.630
57,700
+0.30(+4.09%)
Feb 11, 2008
7.340
7.380
7.140
7.330
77,998
-0.06(-0.81%)
Feb 08, 2008
7.390
7.550
7.290
7.390
52,600
-0.03(-0.40%)
Feb 07, 2008
7.510
7.610
7.240
7.420
66,775
-0.08(-1.07%)
Feb 06, 2008
7.470
7.680
7.440
7.500
55,200
+0.09(+1.21%)
Feb 05, 2008
7.510
7.610
7.350
7.410
56,600
-0.20(-2.63%)
Feb 04, 2008
7.380
7.720
7.180
7.610
88,500
+0.26(+3.54%)
Feb 01, 2008
7.470
7.640
7.080
7.350
98,210
-0.11(-1.47%)
Jan 31, 2008
7.920
8.000
7.420
7.460
124,880
-0.42(-5.33%)
Jan 30, 2008
8.000
8.050
7.770
7.880
99,700
-0.04(-0.51%)
Jan 29, 2008
7.330
8.120
7.290
7.920
176,200
+0.68(+9.39%)
Jan 28, 2008
7.100
7.660
7.100
7.240
98,100
+0.11(+1.54%)
Jan 25, 2008
7.490
7.730
7.000
7.130
125,900
-0.29(-3.91%)
Jan 24, 2008
7.180
7.530
7.070
7.420
108,600
+0.45(+6.46%)
Jan 23, 2008
6.510
7.000
6.200
6.970
148,950
+0.14(+2.05%)
Jan 22, 2008
7.110
7.110
6.500
6.830
249,252
-0.51(-6.95%)
Jan 21, 2008
7.800
7.800
7.250
7.340
0
+0.00(+0.00%)
Jan 18, 2008
7.800
7.800
7.250
7.340
138,600
-0.41(-5.29%)
Jan 17, 2008
7.400
7.820
7.124
7.750
108,180
+0.33(+4.45%)
Jan 16, 2008
7.750
7.990
7.360
7.420
163,900
-0.55(-6.90%)
Jan 15, 2008
7.910
8.150
7.670
7.970
159,750
-0.03(-0.38%)
Jan 14, 2008
7.700
8.050
7.700
8.000
234,525
+0.31(+4.03%)
Jan 11, 2008
8.300
8.300
7.300
7.690
238,727
-0.31(-3.87%)
Jan 10, 2008
7.240
8.170
7.240
8.000
597,461
+0.70(+9.59%)
Jan 09, 2008
7.010
7.620
7.010
7.300
412,733
+0.12(+1.67%)
Jan 08, 2008
6.800
7.320
6.800
7.180
697,862
+0.25(+3.61%)
Jan 07, 2008
5.600
7.310
5.600
6.930
1,667,361
+1.94(+38.88%)
Jan 04, 2008
5.000
5.340
4.930
4.990
161,300
-0.01(-0.20%)
Jan 03, 2008
5.140
5.220
4.970
5.000
83,800
-0.09(-1.77%)
Jan 02, 2008
5.010
5.230
4.980
5.090
63,000
+0.03(+0.59%)
Jan 01, 2008
5.100
5.230
5.010
5.060
127,026
+0.00(+0.00%)
Dec 31, 2007
5.100
5.230
5.010
5.060
127,026
-0.11(-2.13%)
Dec 28, 2007
5.240
5.380
5.060
5.170
73,800
-0.11(-2.08%)
Dec 27, 2007
5.350
5.400
5.200
5.280
64,300
-0.14(-2.58%)
Dec 26, 2007
5.290
5.430
5.290
5.420
61,600
+0.03(+0.56%)
Dec 24, 2007
4.770
5.390
4.770
5.390
101,920
+0.54(+11.13%)
Dec 21, 2007
4.730
4.880
4.660
4.850
205,700
+0.14(+2.97%)
Dec 20, 2007
4.810
4.910
4.640
4.710
137,500
-0.10(-2.08%)
Dec 19, 2007
5.020
5.030
4.790
4.810
171,200
-0.13(-2.63%)
Dec 18, 2007
4.870
5.030
4.810
4.940
125,000
+0.07(+1.44%)
Dec 17, 2007
5.050
5.070
4.780
4.870
300,400
-0.13(-2.60%)
Dec 14, 2007
5.050
5.150
4.990
5.000
85,800
-0.15(-2.91%)
Dec 13, 2007
5.200
5.240
5.060
5.150
80,300
-0.11(-2.09%)
Dec 12, 2007
5.360
5.490
5.210
5.260
63,000
+0.01(+0.19%)
Dec 11, 2007
5.380
5.590
5.150
5.250
87,000
-0.13(-2.42%)
Dec 10, 2007
5.350
5.590
5.310
5.380
94,900
-0.02(-0.37%)
Dec 07, 2007
5.310
5.430
5.230
5.400
99,900
+0.10(+1.89%)
Dec 06, 2007
5.060
5.300
5.060
5.300
47,600
+0.20(+3.92%)
Dec 05, 2007
5.280
5.300
5.070
5.100
74,300
-0.19(-3.59%)
Dec 04, 2007
5.470
5.470
5.110
5.290
93,500
-0.22(-3.99%)
Dec 03, 2007
5.690
5.690
5.400
5.510
195,820
-0.08(-1.43%)
Nov 30, 2007
5.210
5.650
4.990
5.590
264,800
+0.61(+12.25%)
Nov 29, 2007
5.060
5.060
4.970
4.980
112,800
-0.07(-1.39%)
Nov 28, 2007
5.000
5.270
5.000
5.050
184,280
+0.05(+1.00%)
Nov 27, 2007
4.810
5.020
4.640
5.000
171,200
+0.24(+5.04%)
Nov 26, 2007
5.320
5.400
4.760
4.760
172,250
-0.54(-10.19%)
Nov 23, 2007
5.250
5.650
5.110
5.300
167,100
+0.20(+3.92%)
Nov 21, 2007
4.940
5.320
4.940
5.100
292,700
+0.20(+4.08%)
Nov 20, 2007
5.020
5.240
4.800
4.900
231,685
-0.15(-2.97%)
Nov 19, 2007
5.000
5.170
4.950
5.050
221,200
-0.02(-0.39%)
Nov 16, 2007
4.790
5.190
4.790
5.070
318,700
+0.29(+6.07%)
Nov 15, 2007
5.240
5.240
4.400
4.780
622,340
-0.45(-8.60%)
Nov 14, 2007
6.080
6.080
5.170
5.230
316,500
-0.81(-13.41%)
Nov 13, 2007
6.250
6.340
6.000
6.040
181,900
-0.08(-1.31%)
Nov 12, 2007
6.230
6.520
6.120
6.120
219,516
-0.18(-2.86%)
Nov 09, 2007
6.940
6.940
6.090
6.300
316,600
-0.61(-8.83%)
Nov 08, 2007
8.300
8.300
6.550
6.910
296,900
-1.29(-15.73%)
Nov 07, 2007
8.350
8.740
8.150
8.200
223,300
-0.22(-2.61%)
Nov 06, 2007
8.920
8.920
8.320
8.420
271,500
-0.50(-5.61%)
Nov 05, 2007
9.750
9.750
8.700
8.920
220,000
-0.93(-9.44%)
Nov 02, 2007
10.48
10.49
9.720
9.850
281,800
-0.29(-2.86%)
Nov 01, 2007
10.00
10.29
9.860
10.14
151,400
+0.06(+0.60%)
Oct 31, 2007
9.970
10.08
9.840
10.08
61,300
+0.16(+1.61%)
Oct 30, 2007
9.980
10.000
9.710
9.920
68,300
-0.06(-0.60%)
Oct 29, 2007
9.980
10.07
9.820
9.980
68,100
+0.08(+0.81%)
Oct 26, 2007
10.02
10.13
9.810
9.900
37,000
-0.02(-0.20%)
Oct 25, 2007
9.990
9.990
9.900
9.920
62,500
-0.06(-0.60%)
Oct 24, 2007
10.22
10.28
9.910
9.980
63,300
-0.24(-2.35%)
Oct 23, 2007
10.30
10.45
10.10
10.22
109,200
+0.03(+0.29%)
Oct 22, 2007
10.05
10.25
9.980
10.19
69,300
+0.05(+0.49%)
Oct 19, 2007
10.32
10.32
10.00
10.14
108,800
-0.24(-2.31%)
Oct 18, 2007
10.03
10.47
10.01
10.38
100,700
+0.35(+3.49%)
Oct 17, 2007
9.870
10.05
9.810
10.03
124,100
+0.17(+1.72%)
Oct 16, 2007
9.820
10.05
9.810
9.860
180,200
+0.02(+0.20%)
Oct 15, 2007
10.01
10.11
9.800
9.840
131,200
-0.17(-1.70%)
Oct 12, 2007
9.840
10.38
9.720
10.01
320,900
+0.17(+1.73%)
Oct 11, 2007
10.00
10.70
9.830
9.840
499,700
-0.04(-0.40%)
Oct 10, 2007
9.150
9.960
9.150
9.880
351,100
+0.58(+6.24%)
Oct 09, 2007
8.900
9.350
8.750
9.300
177,800
+0.34(+3.79%)
Oct 08, 2007
9.000
9.000
8.670
8.960
116,600
-0.02(-0.22%)
Oct 05, 2007
9.000
9.100
8.950
8.980
156,200
-0.02(-0.22%)
Oct 04, 2007
8.900
9.080
8.820
9.000
257,300
+0.19(+2.16%)
Oct 03, 2007
8.500
8.880
8.440
8.810
118,000
+0.24(+2.80%)
Oct 02, 2007
8.770
8.940
8.560
8.570
209,900
-0.17(-1.95%)
Oct 01, 2007
8.850
9.000
8.680
8.740
105,200
-0.14(-1.58%)
Sep 28, 2007
8.840
9.020
8.710
8.880
209,400
+0.08(+0.91%)
Sep 27, 2007
9.420
9.420
8.510
8.800
495,200
-0.42(-4.56%)
Sep 26, 2007
10.00
10.10
9.010
9.220
1,469,100
+1.43(+18.36%)
Sep 25, 2007
7.770
7.890
7.670
7.790
28,400
+0.07(+0.91%)
Sep 24, 2007
7.750
7.850
7.700
7.720
96,600
-0.05(-0.64%)
Sep 21, 2007
7.800
7.800
7.700
7.770
68,200
-0.02(-0.26%)
Sep 20, 2007
7.920
7.920
7.780
7.790
21,200
-0.13(-1.64%)
Sep 19, 2007
8.000
8.000
7.850
7.920
65,000
-0.04(-0.50%)
Sep 18, 2007
8.000
8.000
7.770
7.960
57,800
-0.04(-0.50%)
Sep 17, 2007
7.960
8.050
7.820
8.000
62,100
+0.00(+0.00%)
Sep 14, 2007
8.100
8.140
7.920
8.000
83,700
-0.10(-1.23%)
Sep 13, 2007
8.530
8.610
8.090
8.100
57,000
-0.43(-5.04%)
Sep 12, 2007
8.690
8.720
8.490
8.530
55,500
-0.18(-2.07%)
Sep 11, 2007
8.350
8.960
8.288
8.710
55,900
+0.42(+5.07%)
Sep 10, 2007
8.350
8.910
8.200
8.290
151,900
-0.16(-1.89%)
Sep 07, 2007
8.300
8.780
8.080
8.450
85,600
-0.15(-1.74%)
Sep 06, 2007
8.550
8.780
8.550
8.600
30,200
-0.04(-0.46%)
Sep 05, 2007
8.940
9.030
8.600
8.640
52,000
-0.18(-2.04%)
Sep 04, 2007
8.830
8.830
8.600
8.820
49,900
-0.11(-1.23%)
Aug 31, 2007
9.100
9.100
8.750
8.930
66,600
-0.06(-0.67%)
Aug 30, 2007
8.810
9.140
8.810
8.990
37,600
+0.10(+1.12%)
Aug 29, 2007
8.920
8.950
8.710
8.890
24,300
-0.04(-0.45%)
Aug 28, 2007
8.600
9.130
8.590
8.930
65,500
+0.26(+3.00%)
Aug 27, 2007
9.050
9.140
8.450
8.670
32,600
-0.32(-3.56%)
Aug 24, 2007
8.450
9.140
8.340
8.990
47,300
+0.46(+5.39%)
Aug 23, 2007
9.000
9.000
8.420
8.530
39,900
-0.43(-4.80%)
Aug 22, 2007
8.720
9.020
8.720
8.960
33,100
+0.31(+3.58%)
Aug 21, 2007
8.490
8.780
8.420
8.650
42,600
+0.24(+2.85%)
Aug 20, 2007
8.610
8.800
8.360
8.410
27,300
-0.12(-1.41%)
Aug 17, 2007
8.500
8.890
8.320
8.530
75,600
+0.46(+5.70%)
Aug 16, 2007
8.760
8.900
7.880
8.070
163,200
-0.83(-9.33%)
Aug 15, 2007
9.370
9.440
8.890
8.900
52,300
-0.56(-5.92%)
Aug 14, 2007
9.600
9.830
9.150
9.460
62,200
-0.01(-0.11%)
Aug 13, 2007
10.03
10.44
9.410
9.470
106,800
-0.41(-4.15%)
Aug 10, 2007
9.250
10.00
9.100
9.880
113,000
+0.45(+4.77%)
Aug 09, 2007
9.130
10.03
9.120
9.430
119,600
+0.40(+4.43%)
Aug 08, 2007
9.240
9.380
8.470
9.030
138,300
-0.26(-2.80%)
Aug 07, 2007
8.980
9.380
8.120
9.290
302,200
+0.54(+6.17%)
Aug 06, 2007
8.880
9.170
8.180
8.750
134,300
-0.10(-1.13%)
Aug 03, 2007
8.900
9.090
8.780
8.850
89,000
-0.24(-2.64%)
Aug 02, 2007
9.130
9.300
8.900
9.090
78,500
-0.06(-0.66%)
Aug 01, 2007
9.330
9.390
8.760
9.150
110,100
-0.14(-1.51%)
Jul 31, 2007
10.00
10.16
9.260
9.290
164,700
-0.56(-5.69%)
Jul 30, 2007
10.55
10.55
9.850
9.850
102,700
-0.70(-6.64%)
Jul 27, 2007
11.57
11.57
10.40
10.55
98,500
-1.17(-9.98%)
Jul 26, 2007
11.55
11.81
11.37
11.72
85,500
-0.03(-0.26%)
Jul 25, 2007
11.35
11.81
11.25
11.75
91,000
+0.46(+4.07%)
Jul 24, 2007
12.22
12.22
11.17
11.29
143,400
-1.06(-8.58%)
Jul 23, 2007
11.75
12.67
11.75
12.35
141,000
+0.52(+4.40%)
Jul 20, 2007
11.97
12.22
11.42
11.83
92,200
-0.17(-1.42%)
Jul 19, 2007
11.69
12.01
11.38
12.00
143,300
+0.52(+4.53%)
Jul 18, 2007
11.09
11.50
10.87
11.48
104,100
+0.25(+2.23%)
Jul 17, 2007
11.12
11.39
10.98
11.23
76,000
+0.22(+2.00%)
Jul 16, 2007
10.95
11.39
10.87
11.01
148,200
-0.09(-0.81%)
Jul 13, 2007
10.97
11.11
10.87
11.10
127,000
+0.15(+1.37%)
Jul 12, 2007
10.74
10.95
10.64
10.95
118,400
+0.25(+2.34%)
Jul 11, 2007
10.21
10.70
10.11
10.70
101,300
+0.44(+4.29%)
Jul 10, 2007
10.44
10.49
10.16
10.26
61,900
-0.13(-1.25%)
Jul 09, 2007
10.01
10.40
9.950
10.39
73,900
+0.34(+3.38%)
Jul 06, 2007
10.32
10.32
10.00
10.05
70,200
-0.26(-2.52%)
Jul 05, 2007
10.98
11.00
10.10
10.31
87,200
-0.65(-5.93%)
Jul 03, 2007
10.78
10.96
10.54
10.96
62,900
+0.17(+1.58%)
Jul 02, 2007
10.40
10.80
10.40
10.79
195,000
+0.49(+4.76%)
Jun 29, 2007
9.780
10.30
9.780
10.30
173,400
+0.51(+5.21%)
Jun 28, 2007
9.780
9.850
9.560
9.790
101,900
-0.03(-0.31%)
Jun 27, 2007
9.400
9.860
9.390
9.820
92,400
+0.43(+4.58%)
Jun 26, 2007
9.300
9.500
9.210
9.390
79,800
+0.18(+1.96%)
Jun 25, 2007
9.050
9.310
9.050
9.210
93,900
+0.31(+3.48%)
Jun 22, 2007
8.930
9.070
8.810
8.900
158,900
-0.06(-0.67%)
Jun 21, 2007
9.190
9.190
8.900
8.960
114,700
-0.24(-2.61%)
Jun 20, 2007
9.750
9.750
9.190
9.200
53,800
-0.56(-5.74%)
Jun 19, 2007
10.06
10.11
9.650
9.760
89,900
-0.30(-2.98%)
Jun 18, 2007
9.750
10.36
9.730
10.06
202,900
+0.57(+6.01%)
Jun 15, 2007
8.860
9.660
8.860
9.490
160,800
+0.65(+7.35%)
Jun 14, 2007
8.380
8.840
8.380
8.840
86,000
+0.41(+4.86%)
Jun 13, 2007
8.640
8.710
8.380
8.430
139,900
-0.21(-2.43%)
Jun 12, 2007
8.720
8.800
8.560
8.640
68,200
-0.14(-1.59%)
Jun 11, 2007
8.800
8.900
8.700
8.780
130,400
+0.11(+1.27%)
Jun 08, 2007
8.580
8.680
8.330
8.670
103,400
+0.09(+1.05%)
Jun 07, 2007
8.970
9.000
8.530
8.580
159,300
-0.49(-5.40%)
Jun 06, 2007
9.140
9.430
9.020
9.070
114,900
-0.16(-1.73%)
Jun 05, 2007
9.580
9.680
9.210
9.230
161,000
-0.34(-3.55%)
Jun 04, 2007
10.08
10.09
9.480
9.570
206,100
-0.50(-4.97%)
Jun 01, 2007
10.01
10.22
9.980
10.07
74,800
+0.06(+0.60%)
May 31, 2007
10.10
10.26
10.00
10.01
114,700
-0.11(-1.09%)
May 30, 2007
10.40
10.45
10.10
10.12
98,900
-0.35(-3.34%)
May 29, 2007
11.25
11.29
10.40
10.47
103,100
-0.78(-6.93%)
May 25, 2007
10.94
11.28
10.89
11.25
39,400
+0.33(+3.02%)
May 24, 2007
11.25
11.30
10.87
10.92
62,000
-0.25(-2.24%)
May 23, 2007
11.45
11.87
11.16
11.17
41,700
-0.24(-2.10%)
May 22, 2007
10.80
11.46
10.75
11.41
33,200
+0.69(+6.44%)
May 21, 2007
10.54
10.75
10.45
10.72
27,400
+0.22(+2.10%)
May 18, 2007
10.48
10.59
10.24
10.50
48,900
+0.00(+0.00%)
May 17, 2007
10.39
10.75
10.31
10.50
53,200
+0.21(+2.04%)
May 16, 2007
10.55
10.62
10.19
10.29
82,200
-0.36(-3.38%)
May 15, 2007
11.25
11.45
10.57
10.65
59,300
-0.56(-5.00%)
May 14, 2007
10.77
11.31
10.62
11.21
64,700
+0.54(+5.06%)
May 11, 2007
11.10
11.20
10.43
10.67
113,800
-0.63(-5.58%)
May 10, 2007
12.30
12.30
11.01
11.30
102,600
-1.01(-8.20%)
May 09, 2007
11.50
12.49
11.36
12.31
85,600
-0.71(-5.45%)
May 08, 2007
13.05
13.15
12.90
13.02
54,200
-0.10(-0.76%)
May 07, 2007
13.50
13.50
13.11
13.12
122,400
-0.38(-2.81%)
May 04, 2007
13.39
13.68
13.39
13.50
43,200
+0.19(+1.43%)
May 03, 2007
13.60
13.68
13.28
13.31
71,800
-0.23(-1.70%)
May 02, 2007
13.67
13.68
13.41
13.54
54,500
-0.05(-0.37%)
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.