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 31, 2012
8.446
8.477
8.309
8.417
236,646
-0.03(-0.34%)
May 30, 2012
8.446
8.496
8.439
8.446
67,443
-0.09(-1.01%)
May 29, 2012
8.468
8.590
8.353
8.532
75,112
+0.10(+1.19%)
May 25, 2012
8.575
8.640
8.432
8.432
60,515
-0.12(-1.43%)
May 24, 2012
8.468
8.581
8.403
8.554
101,292
+0.10(+1.19%)
May 23, 2012
8.345
8.468
8.274
8.453
142,732
+0.01(+0.17%)
May 22, 2012
8.424
8.511
8.345
8.439
194,117
+0.01(+0.17%)
May 21, 2012
8.245
8.475
8.181
8.424
86,153
+0.19(+2.27%)
May 18, 2012
8.460
8.482
8.108
8.238
315,089
-0.24(-2.88%)
May 17, 2012
9.237
9.237
8.367
8.482
285,951
-0.72(-7.81%)
May 16, 2012
9.309
9.312
9.186
9.201
193,806
-0.02(-0.23%)
May 15, 2012
9.158
9.416
9.143
9.222
84,182
+0.05(+0.55%)
May 14, 2012
9.186
9.409
9.079
9.172
142,428
-0.12(-1.31%)
May 11, 2012
9.237
9.402
9.237
9.294
90,802
-0.04(-0.46%)
May 10, 2012
9.230
9.380
9.079
9.337
141,831
+0.17(+1.88%)
May 09, 2012
9.136
9.294
9.021
9.165
142,852
-0.06(-0.62%)
May 08, 2012
9.179
9.359
9.043
9.222
94,042
-0.01(-0.16%)
May 07, 2012
9.316
9.395
9.208
9.237
119,726
-0.14(-1.46%)
May 04, 2012
9.409
9.488
9.213
9.373
130,665
-0.11(-1.14%)
May 03, 2012
9.201
9.531
9.000
9.481
220,952
+0.28(+3.05%)
May 02, 2012
8.583
9.337
7.921
9.201
358,635
+0.01(+0.16%)
May 01, 2012
9.194
9.517
9.136
9.186
240,057
-0.03(-0.31%)
Apr 30, 2012
9.323
9.345
9.179
9.215
198,168
-0.14(-1.46%)
Apr 27, 2012
9.345
9.503
9.215
9.352
461,251
+0.01(+0.08%)
Apr 26, 2012
9.380
9.431
9.230
9.345
217,495
-0.06(-0.69%)
Apr 25, 2012
9.323
9.524
9.028
9.409
448,447
+0.15(+1.63%)
Apr 24, 2012
8.956
9.294
8.813
9.258
130,765
+0.29(+3.21%)
Apr 23, 2012
9.115
9.186
8.791
8.971
274,718
-0.27(-2.88%)
Apr 20, 2012
9.625
9.625
9.079
9.237
247,344
-0.13(-1.38%)
Apr 19, 2012
9.668
9.668
9.330
9.366
146,162
-0.27(-2.83%)
Apr 18, 2012
9.596
9.654
9.460
9.639
125,585
+0.04(+0.37%)
Apr 17, 2012
9.373
9.675
9.373
9.603
120,933
+0.29(+3.09%)
Apr 16, 2012
9.402
9.431
9.190
9.316
140,228
+0.01(+0.08%)
Apr 13, 2012
9.395
9.690
9.194
9.309
75,715
-0.15(-1.60%)
Apr 12, 2012
9.265
9.474
9.258
9.460
97,089
+0.21(+2.25%)
Apr 11, 2012
9.136
9.251
8.935
9.251
156,418
+0.18(+1.98%)
Apr 10, 2012
9.251
9.316
9.057
9.071
261,040
-0.17(-1.87%)
Apr 09, 2012
9.079
9.301
9.079
9.244
116,097
+0.02(+0.23%)
Apr 05, 2012
9.057
9.273
9.057
9.222
140,409
+0.10(+1.10%)
Apr 04, 2012
9.021
9.150
8.647
9.122
249,692
+0.02(+0.24%)
Apr 03, 2012
9.208
9.345
9.057
9.100
152,300
-0.12(-1.25%)
Apr 02, 2012
9.043
9.488
9.007
9.215
234,770
+0.14(+1.50%)
Mar 30, 2012
9.452
9.661
9.000
9.079
259,276
-0.28(-3.00%)
Mar 29, 2012
9.028
9.380
9.028
9.359
150,018
+0.24(+2.68%)
Mar 28, 2012
9.086
9.286
8.949
9.115
148,856
+0.09(+0.96%)
Mar 27, 2012
9.021
9.184
8.985
9.028
128,035
+0.04(+0.48%)
Mar 26, 2012
8.913
9.021
8.827
8.985
176,076
+0.15(+1.71%)
Mar 23, 2012
8.827
8.856
8.626
8.834
125,412
+0.01(+0.08%)
Mar 22, 2012
8.734
8.877
8.690
8.827
71,789
+0.01(+0.16%)
Mar 21, 2012
8.805
8.885
8.741
8.813
123,272
+0.05(+0.57%)
Mar 20, 2012
8.662
8.784
8.554
8.762
258,055
-0.02(-0.25%)
Mar 19, 2012
8.266
8.885
8.130
8.784
452,611
+0.52(+6.26%)
Mar 16, 2012
8.137
8.410
8.000
8.266
526,109
+0.17(+2.04%)
Mar 15, 2012
8.072
8.144
7.936
8.101
279,313
+0.02(+0.27%)
Mar 14, 2012
8.087
8.187
7.993
8.079
156,244
-0.02(-0.27%)
Mar 13, 2012
8.087
8.101
7.957
8.101
274,003
+0.09(+1.17%)
Mar 12, 2012
7.907
8.036
7.885
8.008
131,037
+0.10(+1.27%)
Mar 09, 2012
7.893
7.979
7.746
7.907
301,378
+0.00(+0.00%)
Mar 08, 2012
7.749
7.907
7.663
7.907
148,331
+0.21(+2.71%)
Mar 07, 2012
7.634
7.742
7.490
7.698
323,282
+0.09(+1.23%)
Mar 06, 2012
7.533
7.742
7.533
7.605
166,458
-0.03(-0.38%)
Mar 05, 2012
7.670
7.670
7.540
7.634
179,599
-0.04(-0.56%)
Mar 02, 2012
7.548
7.842
7.476
7.677
428,671
+0.31(+4.20%)
Mar 01, 2012
7.447
7.727
7.368
7.368
208,485
-0.04(-0.49%)
Feb 29, 2012
7.411
7.504
7.303
7.404
154,801
+0.04(+0.49%)
Feb 28, 2012
7.368
7.433
7.303
7.368
97,675
+0.01(+0.20%)
Feb 27, 2012
7.461
7.468
7.296
7.353
293,538
-0.17(-2.29%)
Feb 24, 2012
7.519
7.612
7.490
7.526
156,358
+0.01(+0.19%)
Feb 23, 2012
7.274
7.548
7.181
7.512
181,086
+0.25(+3.47%)
Feb 22, 2012
7.260
7.339
7.188
7.260
139,410
-0.02(-0.30%)
Feb 21, 2012
7.310
7.361
7.030
7.282
228,311
-0.01(-0.10%)
Feb 17, 2012
7.282
7.361
7.186
7.289
291,427
+0.01(+0.10%)
Feb 16, 2012
6.699
7.360
6.577
7.282
719,035
+0.83(+12.93%)
Feb 15, 2012
6.599
6.638
6.390
6.448
157,059
-0.13(-1.97%)
Feb 14, 2012
6.455
6.584
6.326
6.577
146,494
+0.08(+1.22%)
Feb 13, 2012
6.476
6.523
6.426
6.498
108,410
+0.09(+1.46%)
Feb 10, 2012
6.433
6.462
6.390
6.405
58,084
-0.09(-1.33%)
Feb 09, 2012
6.541
6.591
6.433
6.491
36,835
-0.06(-0.88%)
Feb 08, 2012
6.635
6.656
6.426
6.548
62,002
-0.08(-1.19%)
Feb 07, 2012
6.412
6.635
6.390
6.627
81,096
+0.19(+3.02%)
Feb 06, 2012
6.649
6.649
6.419
6.433
38,144
-0.25(-3.76%)
Feb 03, 2012
6.433
6.685
6.347
6.685
157,226
+0.39(+6.16%)
Feb 02, 2012
6.448
6.448
6.254
6.297
88,267
-0.14(-2.23%)
Feb 01, 2012
6.448
6.462
6.290
6.441
88,233
+0.06(+1.01%)
Jan 31, 2012
6.448
6.448
6.282
6.376
37,986
-0.04(-0.56%)
Jan 30, 2012
6.146
6.419
6.146
6.412
79,912
+0.22(+3.60%)
Jan 27, 2012
6.203
6.275
6.131
6.189
40,384
-0.03(-0.46%)
Jan 26, 2012
6.383
6.383
6.117
6.218
41,966
-0.12(-1.82%)
Jan 25, 2012
6.361
6.361
6.189
6.333
36,979
-0.04(-0.68%)
Jan 24, 2012
6.290
6.412
6.060
6.376
84,290
+0.07(+1.14%)
Jan 23, 2012
6.304
6.318
6.110
6.304
55,612
+0.01(+0.23%)
Jan 20, 2012
6.361
6.376
6.261
6.290
125,319
-0.07(-1.13%)
Jan 19, 2012
6.268
6.383
6.196
6.361
39,001
+0.12(+1.84%)
Jan 18, 2012
5.959
6.268
5.901
6.246
89,251
+0.29(+4.83%)
Jan 17, 2012
5.981
6.060
5.865
5.959
70,757
+0.03(+0.48%)
Jan 13, 2012
5.830
5.945
5.815
5.930
113,799
+0.02(+0.36%)
Jan 12, 2012
5.758
5.916
5.650
5.909
140,333
+0.15(+2.62%)
Jan 11, 2012
5.463
5.880
5.427
5.758
138,591
+0.29(+5.26%)
Jan 10, 2012
5.449
5.485
5.405
5.470
75,009
+0.07(+1.33%)
Jan 09, 2012
5.362
5.420
5.319
5.398
86,476
+0.08(+1.49%)
Jan 06, 2012
5.355
5.391
5.312
5.319
46,551
-0.05(-0.94%)
Jan 05, 2012
5.456
5.456
5.348
5.370
81,644
-0.11(-1.97%)
Jan 04, 2012
5.319
5.499
5.298
5.477
55,915
+0.19(+3.67%)
Dec 30, 2011
5.305
5.405
5.010
5.283
75,531
-0.02(-0.41%)
Dec 29, 2011
5.132
5.427
5.132
5.305
64,155
+0.19(+3.80%)
Dec 28, 2011
5.341
5.341
5.075
5.111
100,709
-0.23(-4.31%)
Dec 27, 2011
5.211
5.362
5.003
5.341
54,990
+0.12(+2.34%)
Dec 23, 2011
5.355
5.355
5.197
5.219
108,819
-0.30(-5.47%)
Dec 21, 2011
5.420
5.556
5.319
5.520
104,294
+0.09(+1.59%)
Dec 20, 2011
5.139
5.456
5.118
5.434
167,295
+0.40(+8.00%)
Dec 19, 2011
5.204
5.204
4.996
5.032
101,359
-0.14(-2.64%)
Dec 16, 2011
5.255
5.391
5.147
5.168
225,281
-0.04(-0.83%)
Dec 15, 2011
5.183
5.276
5.060
5.211
145,888
+0.10(+1.97%)
Dec 14, 2011
4.938
5.132
4.895
5.111
151,032
+0.14(+2.75%)
Dec 13, 2011
5.197
5.197
4.938
4.974
109,137
-0.19(-3.62%)
Dec 12, 2011
5.190
5.190
5.082
5.161
102,854
-0.10(-1.91%)
Dec 09, 2011
5.204
5.355
5.132
5.262
102,466
+0.09(+1.67%)
Dec 08, 2011
5.276
5.276
5.154
5.175
91,402
-0.14(-2.70%)
Dec 07, 2011
5.283
5.377
5.149
5.319
163,244
+0.01(+0.14%)
Dec 06, 2011
5.434
5.434
5.305
5.312
84,560
-0.09(-1.73%)
Dec 05, 2011
5.312
5.449
5.305
5.405
111,976
+0.19(+3.72%)
Dec 02, 2011
5.262
5.334
5.147
5.211
77,658
+0.00(+0.00%)
Dec 01, 2011
5.211
5.233
5.132
5.211
136,290
-0.01(-0.28%)
Nov 30, 2011
5.420
5.420
5.132
5.226
462,200
+0.02(+0.41%)
Nov 29, 2011
5.125
5.298
5.010
5.204
119,305
+0.09(+1.83%)
Nov 28, 2011
5.075
5.283
4.981
5.111
219,127
+0.20(+4.10%)
Nov 25, 2011
5.003
5.068
4.888
4.909
50,579
-0.13(-2.57%)
Nov 23, 2011
5.147
5.176
5.003
5.039
135,388
-0.15(-2.91%)
Nov 22, 2011
5.219
5.276
5.147
5.190
137,403
-0.06(-1.10%)
Nov 21, 2011
5.132
5.255
5.086
5.247
136,754
+0.06(+1.11%)
Nov 18, 2011
5.269
5.326
5.132
5.190
97,798
-0.06(-1.23%)
Nov 17, 2011
5.305
5.405
5.154
5.255
146,120
-0.05(-0.95%)
Nov 16, 2011
5.564
5.693
5.262
5.305
145,177
-0.33(-5.87%)
Nov 15, 2011
5.441
5.700
5.384
5.635
168,133
+0.03(+0.51%)
Nov 14, 2011
5.779
5.779
5.578
5.607
91,658
-0.19(-3.35%)
Nov 11, 2011
5.628
5.830
5.628
5.801
89,410
+0.23(+4.13%)
Nov 10, 2011
5.808
5.808
5.520
5.571
151,658
-0.15(-2.64%)
Nov 09, 2011
5.973
6.074
5.679
5.722
146,635
-0.39(-6.35%)
Nov 08, 2011
5.995
6.196
5.789
6.110
420,243
+0.17(+2.91%)
Nov 07, 2011
6.131
6.282
5.830
5.937
377,203
-0.22(-3.62%)
Nov 04, 2011
6.405
6.405
6.038
6.160
187,284
-0.29(-4.46%)
Nov 03, 2011
6.390
6.469
6.203
6.448
190,515
+0.16(+2.51%)
Nov 02, 2011
6.060
6.369
5.981
6.290
238,755
+0.35(+5.93%)
Nov 01, 2011
6.045
6.290
5.901
5.937
252,252
-0.30(-4.84%)
Oct 31, 2011
6.153
6.430
6.131
6.239
226,419
-0.02(-0.34%)
Oct 28, 2011
6.167
6.282
6.146
6.261
534,762
+0.08(+1.28%)
Oct 27, 2011
6.426
6.426
5.845
6.182
623,179
-0.22(-3.48%)
Oct 26, 2011
6.131
6.455
6.002
6.405
174,510
+0.35(+5.82%)
Oct 25, 2011
6.153
6.153
5.864
6.052
164,488
-0.12(-1.86%)
Oct 24, 2011
5.822
6.189
5.822
6.167
154,599
+0.23(+3.87%)
Oct 21, 2011
5.887
5.966
5.786
5.937
119,961
+0.17(+2.86%)
Oct 20, 2011
5.858
5.894
5.398
5.772
89,585
-0.07(-1.23%)
Oct 19, 2011
5.945
6.189
5.449
5.844
132,061
-0.11(-1.81%)
Oct 18, 2011
5.729
6.045
5.398
5.952
232,731
+0.25(+4.41%)
Oct 17, 2011
5.804
5.804
5.528
5.700
154,135
-0.15(-2.58%)
Oct 14, 2011
5.887
5.995
5.804
5.851
98,390
+0.06(+0.99%)
Oct 13, 2011
5.650
5.808
5.578
5.794
79,655
+0.12(+2.03%)
Oct 12, 2011
5.434
5.736
5.269
5.679
130,287
+0.31(+5.76%)
Oct 11, 2011
5.370
5.520
5.341
5.370
75,398
-0.04(-0.66%)
Oct 10, 2011
5.211
5.420
5.211
5.405
120,754
+0.29(+5.62%)
Oct 07, 2011
5.348
5.362
5.032
5.118
121,642
-0.19(-3.65%)
Oct 06, 2011
4.981
5.391
4.981
5.312
140,564
+0.26(+5.12%)
Oct 05, 2011
5.096
5.211
4.823
5.053
96,219
-0.04(-0.71%)
Oct 04, 2011
4.866
5.369
4.600
5.089
286,751
+0.15(+3.06%)
Oct 03, 2011
5.197
5.304
4.924
4.938
383,025
-0.28(-5.37%)
Sep 30, 2011
5.276
5.355
5.096
5.219
125,528
-0.16(-2.94%)
Sep 29, 2011
5.413
5.585
5.010
5.377
277,556
+0.09(+1.63%)
Sep 28, 2011
5.578
5.679
5.270
5.290
245,274
-0.29(-5.15%)
Sep 27, 2011
5.592
5.786
5.391
5.578
188,373
+0.12(+2.11%)
Sep 26, 2011
5.154
5.463
5.010
5.463
130,262
+0.33(+6.44%)
Sep 23, 2011
4.931
5.147
4.859
5.132
142,774
+0.19(+3.93%)
Sep 22, 2011
4.809
4.974
4.745
4.938
386,152
-0.09(-1.86%)
Sep 21, 2011
5.211
5.283
4.989
5.032
143,815
-0.17(-3.31%)
Sep 20, 2011
5.334
5.520
5.204
5.204
91,001
-0.10(-1.90%)
Sep 19, 2011
5.520
5.520
5.219
5.305
93,369
-0.32(-5.75%)
Sep 16, 2011
5.571
5.635
5.549
5.628
323,927
+0.09(+1.56%)
Sep 15, 2011
5.535
5.549
5.176
5.542
148,244
+0.04(+0.78%)
Sep 14, 2011
5.650
5.657
5.326
5.499
139,840
-0.09(-1.67%)
Sep 13, 2011
5.312
5.722
5.312
5.592
170,859
+0.18(+3.32%)
Sep 12, 2011
5.118
5.420
5.118
5.413
235,824
+0.22(+4.29%)
Sep 09, 2011
5.262
5.449
5.082
5.190
185,261
-0.13(-2.43%)
Sep 08, 2011
5.298
5.384
5.197
5.319
211,693
+0.01(+0.14%)
Sep 07, 2011
4.989
5.334
4.953
5.312
193,498
+0.40(+8.04%)
Sep 06, 2011
4.687
4.960
4.651
4.917
185,162
+0.00(+0.00%)
Sep 02, 2011
5.060
5.175
4.917
4.917
188,960
-0.27(-5.26%)
Sep 01, 2011
5.405
5.492
5.168
5.190
151,273
-0.21(-3.86%)
Aug 31, 2011
5.592
5.646
5.276
5.398
420,757
-0.29(-5.06%)
Aug 30, 2011
5.585
5.772
5.556
5.686
146,455
+0.09(+1.54%)
Aug 29, 2011
5.470
5.607
5.463
5.600
207,680
+0.22(+4.14%)
Aug 26, 2011
5.104
5.463
5.060
5.377
298,956
+0.27(+5.20%)
Aug 25, 2011
5.528
5.750
5.104
5.111
168,760
-0.37(-6.82%)
Aug 24, 2011
5.441
5.585
5.211
5.485
164,001
+0.05(+0.93%)
Aug 23, 2011
5.104
5.485
5.104
5.434
326,715
+0.50(+10.04%)
Aug 22, 2011
5.032
5.068
4.809
4.938
208,049
+0.04(+0.73%)
Aug 19, 2011
5.219
5.456
4.874
4.902
245,417
-0.39(-7.34%)
Aug 18, 2011
5.571
5.571
5.190
5.290
288,127
-0.42(-7.42%)
Aug 17, 2011
5.837
5.930
5.621
5.715
200,727
-0.10(-1.73%)
Aug 16, 2011
5.858
5.988
5.664
5.815
214,071
-0.11(-1.82%)
Aug 15, 2011
5.808
6.049
5.736
5.923
192,997
+0.17(+3.00%)
Aug 12, 2011
5.794
5.844
5.635
5.750
196,411
-0.01(-0.12%)
Aug 11, 2011
5.355
5.844
5.341
5.758
262,411
+0.39(+7.23%)
Aug 10, 2011
5.391
5.832
5.319
5.370
344,290
-0.14(-2.48%)
Aug 09, 2011
5.441
5.542
4.874
5.506
403,080
+0.52(+10.53%)
Aug 08, 2011
5.621
5.639
4.931
4.981
645,492
-0.78(-13.59%)
Aug 05, 2011
5.830
6.081
5.578
5.765
286,075
-0.04(-0.74%)
Aug 04, 2011
6.512
6.512
5.750
5.808
554,393
-0.78(-11.89%)
Aug 03, 2011
6.505
6.613
6.354
6.591
207,420
+0.06(+0.88%)
Aug 02, 2011
6.462
6.970
6.462
6.534
334,599
+0.01(+0.22%)
Aug 01, 2011
6.642
6.901
6.365
6.520
413,980
-0.05(-0.77%)
Jul 29, 2011
6.750
6.807
6.556
6.570
465,258
-0.24(-3.59%)
Jul 28, 2011
5.815
7.102
5.815
6.814
1,416,985
+1.33(+24.25%)
Jul 27, 2011
5.786
5.794
5.449
5.485
274,225
-0.31(-5.34%)
Jul 26, 2011
6.009
6.088
5.794
5.794
125,254
-0.18(-3.01%)
Jul 25, 2011
6.182
6.207
5.966
5.973
212,595
-0.24(-3.82%)
Jul 22, 2011
6.225
6.275
6.117
6.211
258,832
+0.04(+0.70%)
Jul 21, 2011
5.830
6.189
5.808
6.167
479,564
+0.35(+6.06%)
Jul 20, 2011
5.571
5.862
5.571
5.815
191,066
+0.24(+4.39%)
Jul 19, 2011
5.470
5.614
5.391
5.571
149,207
+0.14(+2.51%)
Jul 18, 2011
5.628
5.628
5.427
5.434
202,225
-0.24(-4.30%)
Jul 15, 2011
5.779
5.880
5.607
5.679
121,163
-0.09(-1.50%)
Jul 14, 2011
5.643
5.830
5.607
5.765
192,062
+0.14(+2.43%)
Jul 13, 2011
5.592
5.955
5.542
5.628
348,561
+0.02(+0.38%)
Jul 12, 2011
5.729
5.791
5.572
5.607
384,252
-0.16(-2.74%)
Jul 11, 2011
5.772
5.887
5.722
5.765
491,856
-0.13(-2.20%)
Jul 08, 2011
5.837
5.952
5.700
5.895
588,137
-0.17(-2.84%)
Jul 07, 2011
6.060
6.211
5.988
6.067
452,413
+0.08(+1.32%)
Jul 06, 2011
5.995
6.045
5.815
5.988
553,219
+0.02(+0.36%)
Jul 05, 2011
5.794
6.045
5.786
5.966
506,146
+0.21(+3.62%)
Jul 01, 2011
5.492
5.822
5.492
5.758
457,370
+0.28(+5.19%)
Jun 30, 2011
5.219
5.635
5.219
5.474
505,609
+0.29(+5.62%)
Jun 29, 2011
5.197
5.255
5.104
5.183
302,623
-0.04(-0.69%)
Jun 28, 2011
5.032
5.319
5.003
5.219
641,030
+0.19(+3.71%)
Jun 27, 2011
4.888
5.111
4.830
5.032
592,540
+0.00(+0.00%)
Jun 24, 2011
5.068
5.270
4.937
5.032
5,604,099
-0.02(-0.43%)
Jun 23, 2011
4.967
5.060
4.909
5.053
271,407
+0.02(+0.43%)
Jun 22, 2011
5.046
5.060
4.974
5.032
235,967
+0.00(+0.00%)
Jun 21, 2011
5.032
5.060
4.989
5.032
290,446
+0.02(+0.43%)
Jun 20, 2011
5.017
5.046
4.918
5.010
231,761
+0.03(+0.58%)
Jun 17, 2011
5.046
5.071
4.938
4.981
170,983
-0.01(-0.29%)
Jun 16, 2011
5.017
5.060
4.967
4.996
255,304
-0.01(-0.14%)
Jun 15, 2011
4.989
5.096
4.874
5.003
274,144
-0.03(-0.57%)
Jun 14, 2011
5.075
5.075
4.953
5.032
294,320
+0.08(+1.60%)
Jun 13, 2011
5.046
5.096
4.888
4.953
465,834
-0.07(-1.43%)
Jun 10, 2011
5.010
5.075
5.003
5.024
325,953
+0.03(+0.58%)
Jun 09, 2011
4.920
5.057
4.920
4.996
164,183
+0.09(+1.91%)
Jun 08, 2011
4.766
5.053
4.766
4.902
421,287
+0.11(+2.25%)
Jun 07, 2011
4.751
4.902
4.608
4.794
254,168
+0.09(+1.83%)
Jun 06, 2011
4.751
4.859
4.572
4.708
413,207
-0.16(-3.25%)
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.