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
Town Sports International
(NQ:
CLUB
)
N/A
UNCHANGED
Last Price
Updated:
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
4.852
5.053
4.852
5.039
105,546
+0.18(+3.70%)
May 23, 2011
4.888
4.917
4.751
4.859
103,893
-0.09(-1.89%)
May 20, 2011
4.989
5.032
4.895
4.953
92,920
-0.07(-1.43%)
May 19, 2011
5.017
5.046
4.953
5.024
138,509
-0.01(-0.14%)
May 18, 2011
5.060
5.068
4.895
5.032
131,422
+0.05(+1.01%)
May 17, 2011
5.082
5.082
4.730
4.981
145,014
-0.05(-1.00%)
May 16, 2011
5.068
5.132
4.945
5.032
350,382
+0.00(+0.00%)
May 13, 2011
5.010
5.046
5.010
5.032
113,825
+0.00(+0.00%)
May 12, 2011
5.024
5.068
4.794
5.032
188,116
-0.03(-0.57%)
May 11, 2011
4.967
5.075
4.787
5.060
266,455
+0.00(+0.00%)
May 10, 2011
5.046
5.104
4.989
5.060
267,431
+0.00(+0.00%)
May 09, 2011
5.226
5.226
4.974
5.060
562,164
-0.11(-2.09%)
May 06, 2011
5.269
5.355
5.147
5.168
358,134
-0.05(-0.96%)
May 05, 2011
5.262
5.341
5.147
5.219
294,219
-0.01(-0.14%)
May 04, 2011
5.355
5.377
5.168
5.226
287,988
-0.06(-1.09%)
May 03, 2011
5.326
5.405
5.276
5.283
249,626
+0.04(+0.68%)
May 02, 2011
5.211
5.427
5.204
5.247
550,447
+0.10(+1.96%)
Apr 29, 2011
5.168
5.377
5.132
5.147
435,168
+0.06(+1.27%)
Apr 28, 2011
5.326
5.535
4.672
5.082
547,224
+0.42(+8.94%)
Apr 27, 2011
4.421
4.737
4.421
4.665
425,759
+0.82(+21.31%)
Apr 26, 2011
2.494
3.860
2.494
3.846
193,182
-0.01(-0.37%)
Apr 25, 2011
3.989
4.011
3.846
3.860
143,225
-0.14(-3.42%)
Apr 21, 2011
4.083
4.083
3.997
3.997
18,861
-0.14(-3.47%)
Apr 20, 2011
4.018
4.140
3.882
4.140
75,478
+0.15(+3.78%)
Apr 19, 2011
4.097
4.133
3.982
3.989
68,201
-0.06(-1.60%)
Apr 18, 2011
3.989
4.126
3.831
4.054
56,781
+0.06(+1.44%)
Apr 15, 2011
3.982
4.011
3.968
3.997
13,175
+0.03(+0.72%)
Apr 14, 2011
4.068
4.068
3.946
3.968
17,740
-0.05(-1.25%)
Apr 13, 2011
4.033
4.083
4.018
4.018
6,679
+0.01(+0.18%)
Apr 12, 2011
4.162
4.162
3.817
4.011
64,723
+0.06(+1.45%)
Apr 11, 2011
3.867
4.097
3.745
3.953
47,311
+0.08(+2.04%)
Apr 08, 2011
3.831
4.061
3.830
3.874
79,237
+0.06(+1.70%)
Apr 07, 2011
3.695
3.824
3.673
3.810
293,313
+0.14(+3.72%)
Apr 06, 2011
3.587
3.702
3.508
3.673
75,694
+0.09(+2.40%)
Apr 05, 2011
3.572
3.594
3.551
3.587
27,480
+0.01(+0.20%)
Apr 04, 2011
3.601
3.601
3.441
3.580
29,386
+0.00(+0.00%)
Apr 01, 2011
3.594
3.630
3.565
3.580
31,995
-0.06(-1.58%)
Mar 31, 2011
3.472
3.731
3.457
3.637
80,494
+0.13(+3.69%)
Mar 30, 2011
3.508
3.601
3.019
3.508
50,342
-0.04(-1.21%)
Mar 29, 2011
3.364
3.695
3.342
3.551
55,156
+0.20(+6.01%)
Mar 28, 2011
3.378
3.378
3.321
3.350
13,776
-0.01(-0.43%)
Mar 25, 2011
3.810
3.882
3.350
3.364
79,568
-0.02(-0.53%)
Mar 24, 2011
3.335
3.465
3.335
3.382
58,265
+0.05(+1.40%)
Mar 23, 2011
3.335
3.371
3.307
3.335
22,887
-0.04(-1.07%)
Mar 22, 2011
3.414
3.414
3.350
3.371
14,462
-0.04(-1.26%)
Mar 21, 2011
3.376
3.508
3.314
3.414
24,868
+0.10(+3.03%)
Mar 18, 2011
3.300
3.393
3.184
3.314
172,404
+0.01(+0.22%)
Mar 17, 2011
3.342
3.342
3.285
3.307
20,211
-0.01(-0.22%)
Mar 16, 2011
3.429
3.450
3.271
3.314
32,004
-0.11(-3.15%)
Mar 15, 2011
3.429
3.594
3.163
3.422
79,140
-0.03(-0.83%)
Mar 14, 2011
3.515
3.537
3.429
3.450
49,309
-0.06(-1.84%)
Mar 11, 2011
3.307
3.537
3.227
3.515
126,646
+0.11(+3.16%)
Mar 10, 2011
3.400
3.450
3.364
3.407
36,087
+0.00(+0.00%)
Mar 09, 2011
3.393
3.450
3.380
3.407
31,870
+0.03(+0.85%)
Mar 08, 2011
3.378
3.450
3.378
3.378
54,840
+0.02(+0.64%)
Mar 07, 2011
3.422
3.443
3.350
3.357
39,600
-0.05(-1.48%)
Mar 04, 2011
3.371
3.479
3.314
3.407
148,559
+0.06(+1.72%)
Mar 03, 2011
3.288
3.364
3.288
3.350
29,049
+0.08(+2.42%)
Mar 02, 2011
3.283
3.299
3.256
3.271
16,256
-0.01(-0.44%)
Mar 01, 2011
3.328
3.422
3.256
3.285
39,143
-0.03(-0.87%)
Feb 28, 2011
3.292
3.443
3.206
3.314
57,101
+0.06(+1.77%)
Feb 25, 2011
3.271
3.371
3.242
3.256
33,805
+0.01(+0.44%)
Feb 24, 2011
3.192
3.285
3.192
3.242
73,340
-0.04(-1.31%)
Feb 23, 2011
2.997
3.486
2.997
3.285
166,163
+0.28(+9.33%)
Feb 22, 2011
2.983
3.084
2.947
3.005
57,777
+0.01(+0.24%)
Feb 18, 2011
3.012
3.012
2.882
2.997
41,010
-0.04(-1.18%)
Feb 17, 2011
2.947
3.141
2.947
3.033
50,714
+0.04(+1.20%)
Feb 16, 2011
2.947
3.098
2.918
2.997
58,919
+0.05(+1.71%)
Feb 15, 2011
3.019
3.019
2.868
2.947
23,677
-0.09(-2.84%)
Feb 14, 2011
3.127
3.127
3.019
3.033
23,299
-0.04(-1.40%)
Feb 11, 2011
3.026
3.156
3.017
3.077
95,240
+0.04(+1.42%)
Feb 10, 2011
2.911
3.184
2.911
3.033
132,859
+0.12(+4.20%)
Feb 09, 2011
2.832
2.911
2.803
2.911
56,215
+0.08(+2.79%)
Feb 08, 2011
2.624
2.890
2.581
2.832
270,863
-0.04(-1.50%)
Feb 07, 2011
2.897
2.990
2.782
2.875
657,467
-0.04(-1.23%)
Feb 04, 2011
3.055
3.084
2.897
2.911
174,721
-0.15(-4.93%)
Feb 03, 2011
3.055
3.134
3.055
3.062
11,563
+0.02(+0.71%)
Feb 02, 2011
2.904
3.069
2.904
3.041
50,011
+0.04(+1.20%)
Feb 01, 2011
2.983
3.015
2.962
3.005
32,795
+0.04(+1.21%)
Jan 31, 2011
2.926
3.005
2.803
2.969
150,010
+0.02(+0.73%)
Jan 28, 2011
2.976
2.976
2.947
2.947
98,466
-0.02(-0.73%)
Jan 27, 2011
2.962
2.997
2.926
2.969
27,684
-0.02(-0.72%)
Jan 26, 2011
2.947
2.990
2.933
2.990
35,583
+0.06(+2.21%)
Jan 25, 2011
2.939
2.940
2.904
2.926
141,265
+0.00(+0.00%)
Jan 24, 2011
2.868
2.926
2.868
2.926
40,923
+0.03(+0.99%)
Jan 21, 2011
2.890
2.918
2.826
2.897
243,497
+0.01(+0.25%)
Jan 20, 2011
3.005
3.005
2.861
2.890
75,135
-0.10(-3.37%)
Jan 19, 2011
3.112
3.112
2.962
2.990
59,642
-0.15(-4.81%)
Jan 18, 2011
3.156
3.156
3.012
3.141
99,205
-0.04(-1.13%)
Jan 14, 2011
3.213
3.249
3.127
3.177
49,509
-0.07(-2.21%)
Jan 13, 2011
3.414
3.572
3.220
3.249
211,745
+0.03(+0.89%)
Jan 12, 2011
3.457
3.457
3.098
3.220
122,474
+0.14(+4.43%)
Jan 11, 2011
3.041
3.127
3.033
3.084
34,753
+0.04(+1.42%)
Jan 10, 2011
3.033
3.048
3.005
3.041
93,770
+0.02(+0.71%)
Jan 07, 2011
2.954
3.041
2.875
3.019
165,656
+0.07(+2.44%)
Jan 06, 2011
2.825
2.968
2.818
2.947
62,796
+0.14(+5.13%)
Jan 05, 2011
2.911
3.033
2.710
2.803
229,210
-0.13(-4.41%)
Jan 04, 2011
2.890
2.976
2.839
2.933
154,827
+0.03(+0.99%)
Jan 03, 2011
2.954
2.969
2.839
2.904
116,990
-0.01(-0.49%)
Dec 31, 2010
2.724
2.969
2.724
2.918
129,349
+0.16(+5.73%)
Dec 30, 2010
2.803
2.818
2.717
2.760
57,092
-0.01(-0.52%)
Dec 29, 2010
2.782
2.817
2.660
2.775
49,860
+0.00(+0.00%)
Dec 28, 2010
2.803
2.839
2.760
2.775
51,373
-0.05(-1.78%)
Dec 27, 2010
2.875
2.926
2.803
2.825
45,221
-0.04(-1.26%)
Dec 23, 2010
2.861
2.918
2.825
2.861
43,933
+0.01(+0.25%)
Dec 22, 2010
3.026
3.098
2.846
2.854
120,636
-0.14(-4.80%)
Dec 21, 2010
2.660
3.127
2.660
2.997
416,863
+0.37(+13.93%)
Dec 20, 2010
2.703
2.703
2.624
2.631
31,486
-0.02(-0.81%)
Dec 17, 2010
2.667
2.724
2.624
2.652
63,453
-0.01(-0.54%)
Dec 16, 2010
2.688
2.688
2.602
2.667
22,964
+0.01(+0.27%)
Dec 15, 2010
2.638
2.696
2.631
2.660
51,994
+0.01(+0.27%)
Dec 14, 2010
2.624
2.652
2.622
2.652
48,208
+0.01(+0.54%)
Dec 13, 2010
2.660
2.681
2.616
2.638
23,593
-0.01(-0.27%)
Dec 10, 2010
2.616
2.660
2.613
2.645
16,242
+0.03(+1.10%)
Dec 09, 2010
2.516
2.616
2.494
2.616
110,731
+0.12(+4.60%)
Dec 08, 2010
2.588
2.616
2.487
2.501
92,231
-0.12(-4.40%)
Dec 07, 2010
2.616
2.660
2.595
2.616
37,610
+0.02(+0.83%)
Dec 06, 2010
2.552
2.595
2.537
2.595
32,766
+0.05(+1.98%)
Dec 03, 2010
2.559
2.573
2.521
2.545
72,436
-0.03(-1.20%)
Dec 02, 2010
2.581
2.624
2.573
2.575
33,480
+0.00(+0.08%)
Dec 01, 2010
2.415
2.616
2.415
2.573
145,886
+0.17(+6.87%)
Nov 30, 2010
2.379
2.415
2.300
2.408
78,133
+0.01(+0.60%)
Nov 29, 2010
2.458
2.595
2.322
2.394
77,326
-0.11(-4.31%)
Nov 26, 2010
2.379
2.537
2.379
2.501
11,338
+0.13(+5.45%)
Nov 24, 2010
2.286
2.372
2.372
2.372
125,882
+0.12(+5.10%)
Nov 23, 2010
2.286
2.286
2.178
2.257
32,720
-0.03(-1.26%)
Nov 22, 2010
2.271
2.307
2.221
2.286
48,762
-0.01(-0.63%)
Nov 19, 2010
2.214
2.300
2.178
2.300
139,310
+0.11(+4.92%)
Nov 18, 2010
2.185
2.214
2.142
2.192
144,953
+0.06(+2.69%)
Nov 17, 2010
2.156
2.164
2.135
2.135
16,228
-0.04(-1.66%)
Nov 16, 2010
2.135
2.185
2.128
2.171
36,354
+0.01(+0.33%)
Nov 15, 2010
2.200
2.214
2.149
2.164
30,163
+0.03(+1.35%)
Nov 12, 2010
2.221
2.221
2.135
2.135
104,608
-0.06(-2.94%)
Nov 11, 2010
2.228
2.257
2.164
2.200
59,117
-0.04(-1.61%)
Nov 10, 2010
2.243
2.257
2.207
2.236
151,946
+0.01(+0.32%)
Nov 09, 2010
2.271
2.293
2.192
2.228
119,224
-0.04(-1.90%)
Nov 08, 2010
2.279
2.343
2.271
2.271
139,474
-0.01(-0.32%)
Nov 05, 2010
2.271
2.286
2.185
2.279
262,591
+0.01(+0.63%)
Nov 04, 2010
2.257
2.271
2.214
2.264
134,609
+0.06(+2.94%)
Nov 03, 2010
2.286
2.286
2.171
2.200
601,532
-0.04(-1.92%)
Nov 02, 2010
2.257
2.372
2.221
2.243
372,331
+0.02(+0.97%)
Nov 01, 2010
2.214
2.264
2.164
2.221
154,174
+0.06(+2.66%)
Oct 29, 2010
2.250
2.250
2.164
2.164
28,221
-0.01(-0.66%)
Oct 28, 2010
2.243
2.315
2.164
2.178
72,647
-0.01(-0.33%)
Oct 27, 2010
2.221
2.236
2.178
2.185
49,305
+0.01(+0.33%)
Oct 25, 2010
2.153
2.200
2.128
2.178
22,224
+0.04(+2.02%)
Oct 22, 2010
1.977
2.164
1.977
2.135
117,768
-0.01(-0.67%)
Oct 21, 2010
2.156
2.164
2.142
2.149
20,624
-0.01(-0.66%)
Oct 20, 2010
2.142
2.164
2.106
2.164
11,644
+0.01(+0.33%)
Oct 19, 2010
2.092
2.178
2.070
2.156
57,244
-0.02(-0.99%)
Oct 18, 2010
2.149
2.185
2.135
2.178
116,264
+0.02(+1.00%)
Oct 15, 2010
2.149
2.164
2.120
2.156
117,815
+0.01(+0.33%)
Oct 14, 2010
2.142
2.156
2.106
2.149
166,380
+0.01(+0.67%)
Oct 13, 2010
2.113
2.156
2.106
2.135
52,311
+0.02(+1.02%)
Oct 12, 2010
2.178
2.178
2.085
2.113
13,461
-0.01(-0.34%)
Oct 11, 2010
2.156
2.207
2.099
2.120
38,953
+0.01(+0.34%)
Oct 08, 2010
2.099
2.128
2.092
2.113
123,766
-0.01(-0.34%)
Oct 07, 2010
2.099
2.221
2.099
2.120
126,653
+0.06(+3.15%)
Oct 06, 2010
1.998
2.221
1.926
2.056
276,185
+0.06(+3.16%)
Oct 05, 2010
1.919
1.998
1.919
1.993
62,778
+0.07(+3.45%)
Oct 04, 2010
1.955
1.977
1.912
1.926
35,629
-0.02(-1.11%)
Oct 01, 2010
1.962
1.991
1.905
1.948
20,674
-0.01(-0.37%)
Sep 30, 2010
1.970
1.991
1.926
1.955
7,679
+0.01(+0.74%)
Sep 29, 2010
2.070
2.070
1.941
1.941
15,826
-0.12(-5.59%)
Sep 28, 2010
2.005
2.099
1.973
2.056
93,562
+0.05(+2.51%)
Sep 27, 2010
1.984
2.013
1.811
2.005
43,146
+0.02(+1.09%)
Sep 24, 2010
1.905
2.005
1.905
1.984
29,258
+0.09(+4.74%)
Sep 23, 2010
1.883
1.926
1.855
1.894
25,450
+0.01(+0.38%)
Sep 22, 2010
1.898
1.905
1.883
1.887
8,213
-0.01(-0.76%)
Sep 21, 2010
1.905
1.905
1.883
1.901
24,569
+0.03(+1.34%)
Sep 20, 2010
1.819
1.890
1.783
1.876
74,235
+0.12(+6.53%)
Sep 17, 2010
1.883
1.883
1.761
1.761
47,842
-0.14(-7.20%)
Sep 15, 2010
1.902
1.912
1.898
1.898
8,347
-0.02(-1.12%)
Sep 14, 2010
2.056
2.056
1.869
1.919
14,468
-0.09(-4.30%)
Sep 13, 2010
2.005
2.013
1.984
2.005
5,008
+0.04(+1.82%)
Sep 10, 2010
1.869
2.070
1.869
1.970
41,347
+0.13(+7.03%)
Sep 09, 2010
1.991
1.991
1.840
1.840
20,789
-0.09(-4.48%)
Sep 08, 2010
1.919
1.998
1.898
1.926
12,512
+0.01(+0.37%)
Sep 07, 2010
1.912
1.962
1.833
1.919
36,077
-0.04(-2.20%)
Sep 03, 2010
1.955
2.041
1.941
1.962
26,840
-0.01(-0.37%)
Sep 02, 2010
1.912
2.034
1.855
1.970
42,695
+0.04(+2.24%)
Sep 01, 2010
1.905
2.027
1.798
1.926
166,896
+0.04(+2.29%)
Aug 31, 2010
1.790
1.905
1.725
1.883
158,675
+0.09(+5.22%)
Aug 30, 2010
1.775
1.811
1.768
1.790
27,958
+0.03(+1.63%)
Aug 27, 2010
1.855
1.855
1.761
1.761
58,994
-0.04(-2.00%)
Aug 26, 2010
1.941
1.941
1.797
1.797
29,998
-0.09(-4.58%)
Aug 25, 2010
1.934
1.941
1.847
1.883
31,311
-0.08(-4.03%)
Aug 24, 2010
1.970
2.027
1.962
1.962
9,308
-0.07(-3.53%)
Aug 23, 2010
2.077
2.077
1.984
2.034
4,640
+0.00(+0.00%)
Aug 20, 2010
2.005
2.041
1.991
2.034
30,753
-0.04(-2.08%)
Aug 19, 2010
2.106
2.106
2.056
2.077
31,639
-0.03(-1.37%)
Aug 18, 2010
2.049
2.106
2.049
2.106
54,816
+0.06(+3.17%)
Aug 17, 2010
2.041
2.077
2.034
2.041
12,971
-0.01(-0.35%)
Aug 16, 2010
2.049
2.085
1.992
2.049
29,693
+0.01(+0.35%)
Aug 13, 2010
2.013
2.085
1.970
2.041
68,614
+0.05(+2.53%)
Aug 12, 2010
2.006
2.049
1.991
1.991
64,445
-0.06(-2.81%)
Aug 11, 2010
1.970
2.070
1.912
2.049
93,049
-0.03(-1.38%)
Aug 10, 2010
2.041
2.106
2.005
2.077
36,828
-0.02(-1.02%)
Aug 09, 2010
2.092
2.106
2.077
2.099
14,504
+0.01(+0.34%)
Aug 06, 2010
2.077
2.106
2.056
2.092
12,124
+0.04(+1.75%)
Aug 05, 2010
1.934
2.089
1.934
2.056
241,345
+0.10(+5.15%)
Aug 04, 2010
1.934
1.970
1.934
1.955
96,264
+0.02(+1.12%)
Aug 03, 2010
1.675
2.034
1.675
1.934
59,391
-0.06(-2.89%)
Aug 02, 2010
2.113
2.113
1.970
1.991
42,980
-0.09(-4.15%)
Jul 30, 2010
1.898
2.113
1.898
2.077
106,951
+0.10(+5.09%)
Jul 29, 2010
1.905
2.020
1.905
1.977
58,376
+0.04(+1.85%)
Jul 28, 2010
1.847
1.941
1.847
1.941
63,673
+0.06(+3.05%)
Jul 27, 2010
1.905
1.905
1.847
1.883
105,678
-0.04(-1.87%)
Jul 26, 2010
1.883
1.919
1.855
1.919
18,488
+0.09(+5.12%)
Jul 23, 2010
1.840
1.890
1.826
1.826
68,183
+0.01(+0.40%)
Jul 22, 2010
1.847
1.890
1.819
1.819
24,191
+0.05(+2.85%)
Jul 21, 2010
1.883
1.898
1.768
1.768
229,476
-0.05(-2.77%)
Jul 20, 2010
1.797
1.826
1.790
1.819
25,721
+0.01(+0.80%)
Jul 19, 2010
1.833
1.862
1.775
1.804
43,250
+0.01(+0.40%)
Jul 16, 2010
1.826
1.826
1.761
1.797
84,239
-0.02(-1.19%)
Jul 15, 2010
1.869
1.869
1.747
1.819
36,876
-0.08(-4.17%)
Jul 14, 2010
1.811
1.948
1.811
1.898
162,134
+0.05(+2.72%)
Jul 13, 2010
1.696
1.862
1.689
1.847
210,096
+0.16(+9.36%)
Jul 12, 2010
1.596
1.689
1.596
1.689
169,187
+0.08(+4.91%)
Jul 09, 2010
1.596
1.632
1.553
1.610
107,627
-0.01(-0.44%)
Jul 08, 2010
1.502
1.625
1.488
1.617
218,289
+0.12(+7.66%)
Jul 07, 2010
1.359
1.632
1.359
1.502
669,872
+0.12(+8.85%)
Jul 06, 2010
1.589
1.596
1.373
1.380
160,905
-0.14(-9.43%)
Jul 02, 2010
1.567
1.581
1.524
1.524
77,656
-0.05(-3.20%)
Jul 01, 2010
1.646
1.646
1.553
1.574
190,030
-0.08(-4.78%)
Jun 30, 2010
1.625
1.668
1.589
1.653
101,641
+0.02(+1.32%)
Jun 29, 2010
1.754
1.754
1.617
1.632
261,555
+0.00(+0.22%)
Jun 25, 2010
1.725
1.869
1.617
1.628
3,722,580
-0.08(-4.83%)
Jun 24, 2010
1.725
1.855
1.704
1.711
137,129
-0.04(-2.06%)
Jun 23, 2010
1.876
1.941
1.732
1.747
138,372
-0.01(-0.41%)
Jun 22, 2010
1.783
1.862
1.754
1.754
98,884
-0.01(-0.81%)
Jun 21, 2010
1.948
1.962
1.761
1.768
121,716
-0.16(-8.21%)
Jun 18, 2010
1.912
1.991
1.826
1.926
160,929
+0.02(+1.13%)
Jun 17, 2010
1.934
1.977
1.754
1.905
200,700
+0.00(+0.00%)
Jun 16, 2010
1.941
2.049
1.865
1.905
76,026
-0.08(-3.99%)
Jun 15, 2010
1.941
2.164
1.819
1.984
237,636
+0.06(+3.37%)
Jun 14, 2010
1.941
2.056
1.855
1.919
126,021
-0.01(-0.37%)
Jun 11, 2010
1.811
1.948
1.811
1.926
104,274
+0.09(+4.69%)
Jun 10, 2010
1.833
1.876
1.696
1.840
124,708
+0.05(+2.81%)
Jun 09, 2010
1.941
1.984
1.754
1.790
129,879
-0.13(-6.74%)
Jun 08, 2010
2.020
2.085
1.847
1.919
163,538
-0.09(-4.64%)
Jun 07, 2010
2.128
2.128
1.991
2.013
154,591
-0.09(-4.44%)
Jun 04, 2010
2.214
2.279
2.070
2.106
175,157
-0.18(-7.86%)
Jun 03, 2010
2.149
2.329
2.149
2.286
85,991
+0.13(+6.00%)
Jun 02, 2010
2.120
2.214
2.106
2.156
52,984
+0.04(+2.04%)
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.