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
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
5.677
5.846
5.599
5.610
419,008
-0.13(-2.25%)
May 23, 2011
5.679
5.794
5.679
5.739
182,025
-0.02(-0.31%)
May 20, 2011
5.796
5.819
5.709
5.757
170,334
-0.07(-1.13%)
May 19, 2011
5.824
5.963
5.739
5.823
147,392
+0.02(+0.34%)
May 18, 2011
5.831
5.831
5.783
5.803
114,384
+0.04(+0.71%)
May 17, 2011
5.734
5.803
5.734
5.762
110,167
+0.00(+0.03%)
May 16, 2011
5.720
5.798
5.713
5.761
296,811
+0.03(+0.49%)
May 13, 2011
5.934
5.947
5.725
5.732
139,850
-0.19(-3.23%)
May 12, 2011
5.808
5.978
5.796
5.924
110,748
+0.10(+1.64%)
May 11, 2011
5.787
5.858
5.787
5.828
286,536
+0.00(+0.06%)
May 10, 2011
5.722
5.826
5.699
5.824
201,389
+0.13(+2.24%)
May 09, 2011
5.644
5.716
5.580
5.697
174,766
+0.07(+1.20%)
May 06, 2011
5.738
5.775
5.621
5.630
214,920
-0.06(-1.00%)
May 05, 2011
5.606
5.846
5.468
5.686
443,254
+0.11(+1.90%)
May 04, 2011
5.715
5.715
5.548
5.580
114,807
-0.11(-1.87%)
May 03, 2011
5.766
5.787
5.610
5.686
255,476
-0.09(-1.62%)
May 02, 2011
5.807
5.846
5.777
5.780
207,632
-0.04(-0.67%)
Apr 29, 2011
5.846
5.847
5.794
5.819
138,551
-0.05(-0.79%)
Apr 28, 2011
5.853
6.010
5.839
5.865
551,423
-0.01(-0.09%)
Apr 27, 2011
5.846
5.890
5.796
5.870
235,904
+0.00(+0.03%)
Apr 26, 2011
5.846
5.909
5.833
5.869
168,370
+0.03(+0.55%)
Apr 25, 2011
5.846
5.860
5.819
5.837
165,163
-0.01(-0.15%)
Apr 21, 2011
5.846
5.853
5.817
5.846
250,378
-0.01(-0.12%)
Apr 20, 2011
5.755
5.854
5.753
5.853
160,946
+0.16(+2.90%)
Apr 19, 2011
5.578
5.690
5.578
5.688
152,201
+0.12(+2.13%)
Apr 18, 2011
5.442
5.582
5.406
5.569
194,276
+0.03(+0.61%)
Apr 15, 2011
5.532
5.550
5.461
5.536
270,001
-0.01(-0.16%)
Apr 14, 2011
5.521
5.592
5.509
5.544
303,026
-0.02(-0.32%)
Apr 13, 2011
5.672
5.672
5.530
5.562
97,950
-0.05(-0.98%)
Apr 12, 2011
5.626
5.729
5.599
5.617
124,901
-0.03(-0.53%)
Apr 11, 2011
5.624
5.656
5.624
5.647
153,150
+0.02(+0.31%)
Apr 08, 2011
5.831
5.831
5.619
5.630
105,137
-0.15(-2.55%)
Apr 07, 2011
5.821
5.888
5.773
5.777
209,264
-0.05(-0.82%)
Apr 06, 2011
5.720
5.826
5.707
5.824
150,858
+0.12(+2.02%)
Apr 05, 2011
5.677
5.748
5.642
5.709
127,673
+0.02(+0.28%)
Apr 04, 2011
5.690
5.727
5.585
5.693
295,241
+0.00(+0.03%)
Apr 01, 2011
5.808
5.833
5.681
5.691
225,872
-0.14(-2.34%)
Mar 31, 2011
5.759
5.840
5.722
5.828
191,724
+0.11(+1.92%)
Mar 30, 2011
5.580
5.730
5.447
5.718
163,317
+0.17(+3.13%)
Mar 29, 2011
5.405
5.587
5.405
5.544
102,788
+0.04(+0.64%)
Mar 28, 2011
5.511
5.543
5.490
5.509
95,884
+0.00(+0.03%)
Mar 25, 2011
5.502
5.601
5.474
5.507
168,787
+0.04(+0.71%)
Mar 24, 2011
5.513
5.521
5.438
5.468
107,406
-0.03(-0.52%)
Mar 23, 2011
5.557
5.592
5.486
5.497
177,142
-0.06(-1.08%)
Mar 22, 2011
5.511
5.603
5.468
5.557
184,255
+0.06(+1.03%)
Mar 21, 2011
5.504
5.543
5.438
5.500
170,549
+0.07(+1.24%)
Mar 18, 2011
5.208
5.436
5.208
5.433
600,797
+0.26(+5.11%)
Mar 17, 2011
5.197
5.288
5.162
5.169
245,574
+0.06(+1.14%)
Mar 16, 2011
5.057
5.190
5.017
5.110
252,134
+0.07(+1.30%)
Mar 15, 2011
4.962
5.096
4.962
5.045
281,371
-0.05(-0.94%)
Mar 14, 2011
5.022
5.128
5.004
5.093
306,978
+0.01(+0.24%)
Mar 11, 2011
5.233
5.275
4.972
5.080
509,513
-0.16(-2.98%)
Mar 10, 2011
5.413
5.491
5.229
5.236
376,719
-0.25(-4.52%)
Mar 09, 2011
5.502
5.580
5.456
5.484
210,794
-0.01(-0.13%)
Mar 08, 2011
5.288
5.495
5.288
5.491
172,474
+0.20(+3.82%)
Mar 07, 2011
5.420
5.422
5.242
5.289
337,671
-0.09(-1.58%)
Mar 04, 2011
5.376
5.428
5.335
5.374
333,764
-0.02(-0.30%)
Mar 03, 2011
5.477
5.504
5.367
5.390
350,819
-0.07(-1.20%)
Mar 02, 2011
5.429
5.553
5.403
5.456
304,426
+0.03(+0.49%)
Mar 01, 2011
5.433
5.513
5.367
5.429
889,863
-0.01(-0.16%)
Feb 28, 2011
5.481
5.583
5.381
5.438
324,201
+0.02(+0.46%)
Feb 25, 2011
5.351
5.490
5.304
5.413
371,492
+0.06(+1.13%)
Feb 24, 2011
5.330
5.459
5.321
5.353
271,966
+0.01(+0.13%)
Feb 23, 2011
5.234
5.399
5.234
5.346
303,337
-0.06(-1.05%)
Feb 22, 2011
5.406
5.491
5.383
5.403
146,257
-0.08(-1.39%)
Feb 18, 2011
5.436
5.544
5.300
5.479
224,771
+0.10(+1.78%)
Feb 17, 2011
5.325
5.405
5.245
5.383
304,674
+0.03(+0.53%)
Feb 16, 2011
5.311
5.376
5.243
5.355
239,545
+0.08(+1.55%)
Feb 15, 2011
5.132
5.312
5.132
5.273
679,232
+0.11(+2.09%)
Feb 14, 2011
5.096
5.198
5.034
5.165
129,953
+0.05(+1.00%)
Feb 11, 2011
4.880
5.130
4.870
5.114
296,811
+0.20(+4.11%)
Feb 10, 2011
4.862
4.926
4.820
4.912
144,925
+0.02(+0.51%)
Feb 09, 2011
4.857
4.909
4.848
4.887
109,902
+0.00(+0.00%)
Feb 08, 2011
4.806
4.887
4.770
4.887
71,152
+0.09(+1.88%)
Feb 07, 2011
4.769
4.813
4.748
4.797
267,179
+0.02(+0.45%)
Feb 04, 2011
4.742
4.813
4.689
4.776
132,855
+0.01(+0.30%)
Feb 03, 2011
4.723
4.836
4.696
4.762
65,163
-0.05(-1.10%)
Feb 02, 2011
4.889
4.916
4.766
4.815
70,379
-0.11(-2.16%)
Feb 01, 2011
4.802
4.921
4.781
4.921
203,963
+0.15(+3.16%)
Jan 31, 2011
4.742
4.822
4.708
4.770
211,172
+0.09(+1.85%)
Jan 28, 2011
4.962
4.962
4.652
4.684
228,164
-0.28(-5.61%)
Jan 27, 2011
4.953
4.995
4.880
4.962
99,729
+0.01(+0.25%)
Jan 26, 2011
4.770
4.956
4.724
4.949
411,618
+0.19(+3.98%)
Jan 25, 2011
4.772
4.784
4.707
4.760
100,146
-0.05(-0.96%)
Jan 24, 2011
4.740
4.866
4.740
4.806
125,511
+0.07(+1.57%)
Jan 21, 2011
4.871
4.871
4.721
4.731
185,751
-0.10(-2.13%)
Jan 20, 2011
4.740
4.939
4.696
4.834
447,449
+0.10(+2.13%)
Jan 19, 2011
4.910
4.910
4.726
4.733
233,770
-0.19(-3.85%)
Jan 18, 2011
4.900
4.946
4.853
4.923
101,101
-0.00(-0.07%)
Jan 14, 2011
4.909
4.932
4.862
4.926
335,441
+0.03(+0.54%)
Jan 13, 2011
4.871
4.900
4.818
4.900
185,497
+0.04(+0.80%)
Jan 12, 2011
4.862
4.926
4.836
4.861
243,452
+0.05(+0.99%)
Jan 11, 2011
4.809
4.868
4.728
4.813
242,018
+0.04(+0.74%)
Jan 10, 2011
4.700
4.777
4.653
4.777
290,279
+0.04(+0.78%)
Jan 07, 2011
4.948
4.948
4.698
4.740
299,244
-0.21(-4.19%)
Jan 06, 2011
4.992
5.002
4.916
4.948
179,942
-0.06(-1.13%)
Jan 05, 2011
4.978
5.050
4.903
5.004
398,273
+0.03(+0.53%)
Jan 04, 2011
5.160
5.160
4.955
4.978
110,799
-0.16(-3.14%)
Jan 03, 2011
5.059
5.151
5.052
5.139
581,671
+0.14(+2.84%)
Dec 31, 2010
5.102
5.103
4.983
4.997
145,924
-0.11(-2.22%)
Dec 30, 2010
5.139
5.153
5.110
5.110
151,772
+0.00(+0.00%)
Dec 29, 2010
5.100
5.137
5.100
5.110
53,009
+0.01(+0.28%)
Dec 28, 2010
5.153
5.181
5.095
5.096
146,872
-0.04(-0.72%)
Dec 27, 2010
5.098
5.188
5.098
5.134
149,774
+0.01(+0.14%)
Dec 23, 2010
5.098
5.162
5.061
5.126
204,392
+0.04(+0.77%)
Dec 22, 2010
5.114
5.132
5.084
5.087
207,881
-0.00(-0.07%)
Dec 21, 2010
5.121
5.146
5.082
5.091
589,218
+0.01(+0.10%)
Dec 20, 2010
5.089
5.137
4.891
5.086
292,723
+0.05(+0.91%)
Dec 17, 2010
5.114
5.128
5.025
5.040
837,824
-0.06(-1.18%)
Dec 16, 2010
4.997
5.109
4.997
5.100
169,990
+0.10(+2.09%)
Dec 15, 2010
5.047
5.137
4.960
4.995
206,074
-0.07(-1.43%)
Dec 14, 2010
5.128
5.144
5.029
5.068
260,698
-0.02(-0.49%)
Dec 13, 2010
5.139
5.162
5.093
5.093
663,984
-0.05(-0.90%)
Dec 10, 2010
5.176
5.195
5.091
5.139
329,768
-0.05(-0.87%)
Dec 09, 2010
5.236
5.236
5.116
5.184
301,682
+0.01(+0.12%)
Dec 08, 2010
5.089
5.250
5.086
5.178
313,724
+0.09(+1.86%)
Dec 07, 2010
4.871
5.091
4.862
5.083
277,205
+0.22(+4.54%)
Dec 06, 2010
4.774
4.871
4.760
4.862
127,430
+0.06(+1.33%)
Dec 03, 2010
4.731
4.834
4.689
4.799
112,775
+0.04(+0.74%)
Dec 02, 2010
4.717
4.836
4.717
4.763
182,799
+0.04(+0.82%)
Dec 01, 2010
4.604
4.746
4.593
4.724
383,793
+0.18(+3.98%)
Nov 30, 2010
4.361
4.560
4.361
4.544
598,177
+0.09(+2.11%)
Nov 29, 2010
4.524
4.524
4.361
4.450
196,861
-0.10(-2.14%)
Nov 26, 2010
4.399
4.556
4.392
4.547
90,377
+0.00(+0.04%)
Nov 24, 2010
4.450
4.545
4.545
4.545
153,650
+0.11(+2.50%)
Nov 23, 2010
4.391
4.443
4.359
4.435
82,458
-0.01(-0.20%)
Nov 22, 2010
4.406
4.456
4.375
4.443
144,753
+0.04(+0.84%)
Nov 19, 2010
4.422
4.422
4.340
4.406
255,909
-0.01(-0.20%)
Nov 18, 2010
4.382
4.468
4.326
4.415
252,725
+0.10(+2.32%)
Nov 17, 2010
4.326
4.334
4.267
4.315
178,794
-0.02(-0.37%)
Nov 16, 2010
4.378
4.399
4.310
4.331
314,110
-0.09(-1.95%)
Nov 15, 2010
4.422
4.459
4.368
4.417
215,205
+0.02(+0.36%)
Nov 12, 2010
4.378
4.489
4.378
4.401
189,197
-0.03(-0.60%)
Nov 11, 2010
4.421
4.486
4.366
4.428
182,517
-0.03(-0.78%)
Nov 10, 2010
4.375
4.472
4.368
4.462
301,416
+0.11(+2.58%)
Nov 09, 2010
4.377
4.378
4.308
4.350
212,232
-0.02(-0.56%)
Nov 08, 2010
4.370
4.391
4.292
4.375
93,856
-0.01(-0.28%)
Nov 05, 2010
4.394
4.410
4.380
4.387
160,744
-0.00(-0.04%)
Nov 04, 2010
4.398
4.410
4.348
4.389
393,476
-0.01(-0.28%)
Nov 03, 2010
4.362
4.401
4.350
4.401
123,207
+0.02(+0.52%)
Nov 02, 2010
4.385
4.398
4.317
4.378
156,486
+0.06(+1.38%)
Nov 01, 2010
4.320
4.338
4.292
4.319
108,694
+0.00(+0.00%)
Oct 29, 2010
4.327
4.345
4.310
4.319
99,962
-0.02(-0.53%)
Oct 28, 2010
4.364
4.364
4.289
4.341
264,726
+0.02(+0.57%)
Oct 27, 2010
4.294
4.341
4.285
4.317
233,954
-0.07(-1.49%)
Oct 25, 2010
4.382
4.398
4.366
4.382
115,567
+0.04(+0.85%)
Oct 22, 2010
4.373
4.385
4.300
4.345
97,733
-0.02(-0.44%)
Oct 21, 2010
4.357
4.391
4.278
4.364
145,407
+0.03(+0.61%)
Oct 20, 2010
4.357
4.396
4.324
4.338
91,702
+0.02(+0.37%)
Oct 19, 2010
4.276
4.348
4.264
4.322
307,965
-0.01(-0.16%)
Oct 18, 2010
4.336
4.338
4.297
4.329
177,873
+0.02(+0.37%)
Oct 15, 2010
4.415
4.415
4.313
4.313
186,212
-0.08(-1.76%)
Oct 14, 2010
4.387
4.403
4.338
4.391
89,809
+0.01(+0.24%)
Oct 13, 2010
4.315
4.405
4.296
4.380
220,594
+0.07(+1.51%)
Oct 12, 2010
4.197
4.317
4.197
4.315
119,688
+0.09(+2.21%)
Oct 11, 2010
4.183
4.243
4.141
4.222
163,979
+0.03(+0.63%)
Oct 08, 2010
4.144
4.245
4.116
4.195
231,549
+0.03(+0.72%)
Oct 07, 2010
4.310
4.310
4.150
4.165
123,855
-0.11(-2.59%)
Oct 06, 2010
4.266
4.303
4.245
4.276
169,948
-0.02(-0.37%)
Oct 05, 2010
4.118
4.310
4.104
4.292
203,835
+0.23(+5.63%)
Oct 04, 2010
4.130
4.130
4.030
4.063
104,112
-0.06(-1.37%)
Oct 01, 2010
4.167
4.167
4.035
4.120
213,187
-0.02(-0.43%)
Sep 30, 2010
4.269
4.269
4.083
4.137
238,405
-0.08(-2.00%)
Sep 29, 2010
4.201
4.278
4.188
4.222
205,643
+0.00(+0.04%)
Sep 28, 2010
4.222
4.222
4.123
4.220
152,081
+0.01(+0.29%)
Sep 27, 2010
4.224
4.225
4.126
4.208
145,810
-0.00(-0.08%)
Sep 24, 2010
4.090
4.218
4.044
4.211
208,355
+0.18(+4.59%)
Sep 23, 2010
4.004
4.091
3.972
4.026
254,158
-0.01(-0.22%)
Sep 22, 2010
4.058
4.120
3.972
4.035
285,476
-0.03(-0.74%)
Sep 21, 2010
4.259
4.259
4.044
4.065
581,509
-0.21(-4.82%)
Sep 20, 2010
4.146
4.278
4.141
4.271
284,816
+0.12(+2.92%)
Sep 17, 2010
4.157
4.209
4.081
4.150
729,309
+0.01(+0.34%)
Sep 15, 2010
4.100
4.160
4.051
4.136
263,976
+0.03(+0.69%)
Sep 14, 2010
4.088
4.127
4.058
4.107
275,629
+0.02(+0.47%)
Sep 13, 2010
4.000
4.097
3.997
4.088
217,769
+0.12(+3.11%)
Sep 10, 2010
3.977
4.048
3.954
3.965
183,575
-0.01(-0.31%)
Sep 09, 2010
4.004
4.011
3.912
3.977
136,180
+0.01(+0.18%)
Sep 08, 2010
3.902
3.975
3.902
3.970
127,784
+0.09(+2.27%)
Sep 07, 2010
3.956
3.960
3.870
3.882
230,731
-0.10(-2.52%)
Sep 03, 2010
4.000
4.000
3.932
3.983
136,146
+0.02(+0.58%)
Sep 02, 2010
3.988
3.988
3.870
3.960
285,618
-0.00(-0.04%)
Sep 01, 2010
3.970
4.023
3.912
3.961
684,393
+0.06(+1.49%)
Aug 31, 2010
3.854
3.937
3.837
3.903
326,350
+0.06(+1.51%)
Aug 30, 2010
3.895
3.914
3.845
3.845
257,665
-0.05(-1.40%)
Aug 27, 2010
3.789
3.910
3.736
3.900
216,240
+0.16(+4.38%)
Aug 26, 2010
3.710
3.762
3.710
3.736
265,903
+0.03(+0.81%)
Aug 25, 2010
3.608
3.712
3.555
3.706
204,751
+0.07(+1.89%)
Aug 24, 2010
3.647
3.710
3.532
3.638
178,089
-0.07(-1.90%)
Aug 23, 2010
3.831
3.831
3.706
3.708
172,228
-0.11(-2.90%)
Aug 20, 2010
3.770
3.833
3.705
3.819
259,951
+0.02(+0.60%)
Aug 19, 2010
3.937
3.940
3.782
3.796
294,668
-0.15(-3.75%)
Aug 18, 2010
3.983
3.983
3.928
3.944
217,280
-0.05(-1.36%)
Aug 17, 2010
3.939
4.044
3.939
3.998
202,784
+0.09(+2.39%)
Aug 16, 2010
3.958
3.977
3.877
3.905
277,198
-0.05(-1.33%)
Aug 13, 2010
3.961
4.011
3.958
3.958
246,182
-0.03(-0.66%)
Aug 12, 2010
3.961
4.016
3.958
3.984
146,822
-0.03(-0.83%)
Aug 11, 2010
4.102
4.114
4.009
4.018
360,965
-0.17(-4.03%)
Aug 10, 2010
4.197
4.222
4.130
4.187
239,252
-0.05(-1.16%)
Aug 09, 2010
4.290
4.290
4.216
4.236
290,421
-0.04(-0.86%)
Aug 06, 2010
4.392
4.392
4.204
4.273
452,178
-0.17(-3.76%)
Aug 05, 2010
4.484
4.559
4.433
4.440
157,697
-0.08(-1.75%)
Aug 04, 2010
4.496
4.556
4.287
4.519
137,704
+0.06(+1.26%)
Aug 03, 2010
4.472
4.568
4.406
4.463
223,676
-0.03(-0.67%)
Aug 02, 2010
4.428
4.503
4.396
4.493
331,915
+0.12(+2.74%)
Jul 30, 2010
4.334
4.465
4.322
4.373
260,383
-0.03(-0.64%)
Jul 29, 2010
4.417
4.468
4.290
4.401
389,002
+0.03(+0.64%)
Jul 28, 2010
4.457
4.461
4.343
4.373
230,310
-0.10(-2.28%)
Jul 27, 2010
4.559
4.596
4.473
4.475
255,590
-0.08(-1.66%)
Jul 26, 2010
4.398
4.554
4.352
4.551
288,108
+0.18(+4.19%)
Jul 23, 2010
4.243
4.377
4.201
4.368
436,880
+0.09(+2.18%)
Jul 22, 2010
4.178
4.287
4.140
4.275
409,678
+0.17(+4.02%)
Jul 21, 2010
4.208
4.209
4.100
4.109
246,563
-0.06(-1.43%)
Jul 20, 2010
4.034
4.176
4.034
4.169
190,743
+0.08(+2.07%)
Jul 19, 2010
3.983
4.097
3.975
4.085
258,109
+0.07(+1.75%)
Jul 16, 2010
4.106
4.146
4.004
4.014
252,987
-0.13(-3.18%)
Jul 15, 2010
4.187
4.187
4.102
4.146
174,638
-0.05(-1.13%)
Jul 14, 2010
4.185
4.208
4.097
4.194
233,010
-0.01(-0.33%)
Jul 13, 2010
4.144
4.220
4.081
4.208
277,483
+0.13(+3.15%)
Jul 12, 2010
4.180
4.185
4.076
4.079
147,698
-0.13(-3.01%)
Jul 09, 2010
4.151
4.213
4.136
4.206
107,710
+0.04(+0.89%)
Jul 08, 2010
4.155
4.180
4.118
4.169
232,021
+0.06(+1.37%)
Jul 07, 2010
4.018
4.123
4.018
4.113
281,218
+0.09(+2.19%)
Jul 06, 2010
4.292
4.292
4.011
4.025
607,994
-0.22(-5.18%)
Jul 02, 2010
4.236
4.285
4.148
4.245
277,568
+0.05(+1.22%)
Jul 01, 2010
4.099
4.222
4.058
4.194
322,598
+0.09(+2.27%)
Jun 30, 2010
4.134
4.211
4.079
4.100
366,542
-0.02(-0.51%)
Jun 29, 2010
4.129
4.216
4.093
4.121
370,606
-0.10(-2.33%)
Jun 25, 2010
4.222
4.248
4.194
4.220
1,104,407
+0.03(+0.63%)
Jun 24, 2010
4.190
4.275
4.153
4.194
147,027
-0.03(-0.67%)
Jun 23, 2010
4.250
4.299
4.183
4.222
238,394
-0.04(-1.03%)
Jun 22, 2010
4.341
4.384
4.252
4.266
350,590
-0.08(-1.78%)
Jun 21, 2010
4.398
4.443
4.320
4.343
415,585
-0.02(-0.36%)
Jun 18, 2010
4.338
4.398
4.236
4.359
1,009,777
+0.05(+1.14%)
Jun 17, 2010
4.336
4.336
4.248
4.310
170,488
+0.01(+0.33%)
Jun 16, 2010
4.245
4.318
4.225
4.296
306,731
+0.01(+0.25%)
Jun 15, 2010
4.267
4.315
4.197
4.285
537,980
+0.05(+1.20%)
Jun 14, 2010
4.287
4.334
4.208
4.234
419,598
-0.00(-0.04%)
Jun 11, 2010
4.158
4.246
4.158
4.236
307,857
+0.02(+0.44%)
Jun 10, 2010
4.162
4.224
4.125
4.217
333,353
+0.12(+2.99%)
Jun 09, 2010
4.077
4.218
4.067
4.095
342,353
+0.07(+1.62%)
Jun 08, 2010
4.039
4.062
3.942
4.030
351,079
+0.03(+0.70%)
Jun 07, 2010
4.023
4.119
3.990
4.002
442,079
-0.01(-0.26%)
Jun 04, 2010
4.128
4.171
3.986
4.012
551,347
-0.22(-5.27%)
Jun 03, 2010
4.236
4.285
4.180
4.236
415,401
+0.02(+0.37%)
Jun 02, 2010
4.059
4.225
4.039
4.220
458,432
+0.18(+4.36%)
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.