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, 2013
10.57
10.59
10.44
10.45
78,974
-0.21(-1.96%)
May 30, 2013
10.52
10.76
10.52
10.66
29,175
+0.15(+1.44%)
May 29, 2013
10.53
10.62
10.38
10.51
39,994
-0.06(-0.54%)
May 28, 2013
10.58
10.70
10.43
10.57
58,892
+0.14(+1.37%)
May 24, 2013
10.17
10.51
10.12
10.42
0
+0.23(+2.23%)
May 23, 2013
9.940
10.21
9.048
10.20
0
+0.20(+1.99%)
May 22, 2013
9.807
10.06
9.788
9.997
0
+0.17(+1.74%)
May 21, 2013
10.17
10.17
9.798
9.826
0
-0.36(-3.54%)
May 20, 2013
10.18
10.24
10.14
10.19
0
-0.05(-0.46%)
May 17, 2013
10.16
10.25
9.826
10.23
0
+0.09(+0.93%)
May 16, 2013
10.11
10.16
9.873
10.14
49,903
+0.03(+0.28%)
May 15, 2013
9.997
10.16
9.930
10.11
0
+0.33(+3.39%)
May 13, 2013
9.959
9.968
9.722
9.779
0
-0.17(-1.72%)
May 10, 2013
10.13
10.13
9.940
9.949
0
-0.13(-1.32%)
May 09, 2013
9.883
10.13
9.817
10.08
0
+0.20(+2.02%)
May 08, 2013
9.921
10.15
9.608
9.883
0
-0.04(-0.38%)
May 07, 2013
9.617
9.949
9.617
9.921
0
+0.29(+3.05%)
May 06, 2013
9.703
9.712
9.542
9.627
0
-0.15(-1.55%)
May 03, 2013
9.523
9.798
9.409
9.779
0
+0.37(+3.93%)
May 02, 2013
9.361
9.447
9.276
9.409
0
+0.07(+0.71%)
May 01, 2013
9.542
9.566
9.238
9.342
0
-0.21(-2.18%)
Apr 30, 2013
9.750
9.750
9.485
9.551
0
-0.16(-1.66%)
Apr 29, 2013
9.608
9.750
9.598
9.712
30,162
+0.17(+1.79%)
Apr 26, 2013
9.248
9.655
9.143
9.542
99,542
+0.31(+3.39%)
Apr 25, 2013
9.200
9.314
9.153
9.229
66,699
+0.09(+0.93%)
Apr 24, 2013
9.115
9.248
9.105
9.143
130,123
+0.00(+0.00%)
Apr 23, 2013
9.162
9.248
9.048
9.143
43,779
+0.03(+0.31%)
Apr 22, 2013
9.172
9.172
9.029
9.115
89,317
-0.06(-0.62%)
Apr 19, 2013
9.105
9.181
9.077
9.172
53,245
+0.07(+0.73%)
Apr 18, 2013
9.162
9.200
9.105
9.105
88,667
+0.00(+0.00%)
Apr 17, 2013
9.058
9.134
9.053
9.105
97,537
-0.07(-0.72%)
Apr 16, 2013
9.162
9.229
9.096
9.172
45,523
+0.08(+0.83%)
Apr 15, 2013
9.238
9.238
9.058
9.096
93,590
-0.23(-2.44%)
Apr 12, 2013
9.257
9.380
9.204
9.323
16,342
+0.05(+0.51%)
Apr 11, 2013
9.238
9.333
9.210
9.276
25,561
+0.06(+0.62%)
Apr 10, 2013
9.067
9.323
9.010
9.219
48,341
+0.16(+1.78%)
Apr 09, 2013
9.191
9.191
9.001
9.058
56,855
-0.08(-0.83%)
Apr 08, 2013
9.124
9.172
9.029
9.134
49,223
+0.07(+0.73%)
Apr 05, 2013
8.859
9.086
8.859
9.067
76,507
+0.03(+0.31%)
Apr 04, 2013
9.134
9.138
8.916
9.039
43,387
-0.07(-0.73%)
Apr 03, 2013
9.067
9.172
9.010
9.105
91,793
+0.03(+0.31%)
Apr 02, 2013
8.972
9.115
8.887
9.077
85,835
+0.16(+1.81%)
Apr 01, 2013
9.001
9.010
8.830
8.916
75,338
-0.06(-0.63%)
Mar 28, 2013
8.963
9.048
8.916
8.972
75,252
+0.04(+0.42%)
Mar 27, 2013
8.868
8.944
8.835
8.935
53,688
-0.01(-0.11%)
Mar 26, 2013
8.821
8.972
8.754
8.944
33,071
+0.17(+1.95%)
Mar 25, 2013
8.811
8.906
8.669
8.773
127,992
-0.04(-0.43%)
Mar 22, 2013
8.830
8.906
8.702
8.811
41,308
+0.00(+0.00%)
Mar 21, 2013
8.897
8.991
8.764
8.811
112,077
-0.18(-2.00%)
Mar 20, 2013
9.067
9.105
8.897
8.991
43,283
-0.03(-0.32%)
Mar 19, 2013
8.982
9.058
8.916
9.020
34,278
+0.09(+0.96%)
Mar 18, 2013
8.840
9.048
8.840
8.935
25,183
-0.04(-0.42%)
Mar 15, 2013
8.944
9.077
8.859
8.972
218,001
+0.03(+0.32%)
Mar 14, 2013
9.001
9.010
8.882
8.944
116,886
-0.01(-0.11%)
Mar 13, 2013
8.849
9.029
8.840
8.953
50,065
+0.13(+1.51%)
Mar 12, 2013
8.792
9.001
8.773
8.821
77,715
-0.01(-0.11%)
Mar 11, 2013
8.811
8.953
8.802
8.830
58,992
-0.04(-0.43%)
Mar 08, 2013
8.944
8.949
8.678
8.868
138,858
-0.05(-0.53%)
Mar 07, 2013
8.953
9.020
8.890
8.916
72,277
-0.05(-0.53%)
Mar 06, 2013
9.200
9.200
8.887
8.963
140,185
-0.16(-1.77%)
Mar 05, 2013
8.878
9.188
8.797
9.124
96,424
+0.32(+3.66%)
Mar 04, 2013
8.565
8.811
8.546
8.802
138,748
+0.18(+2.09%)
Mar 01, 2013
8.726
8.878
8.546
8.622
137,480
-0.17(-1.94%)
Feb 28, 2013
8.642
8.840
8.642
8.792
61,533
+0.06(+0.65%)
Feb 27, 2013
8.517
8.859
8.517
8.735
129,023
+0.18(+2.11%)
Feb 26, 2013
8.517
8.783
8.451
8.555
86,091
-0.12(-1.42%)
Feb 22, 2013
8.764
8.859
8.536
8.678
92,463
-0.02(-0.22%)
Feb 21, 2013
8.982
9.124
8.489
8.697
142,615
-0.28(-3.07%)
Feb 20, 2013
9.551
9.800
8.953
8.972
416,301
-1.36(-13.13%)
Feb 19, 2013
10.07
10.35
10.07
10.33
67,914
+0.26(+2.54%)
Feb 15, 2013
9.845
10.16
9.769
10.07
89,100
+0.30(+3.11%)
Feb 14, 2013
9.864
9.864
9.655
9.769
52,565
-0.15(-1.53%)
Feb 13, 2013
10.06
10.06
9.779
9.921
58,300
-0.14(-1.41%)
Feb 12, 2013
10.25
10.30
10.01
10.06
67,864
-0.18(-1.76%)
Feb 11, 2013
10.18
10.29
10.11
10.24
45,841
+0.14(+1.41%)
Feb 08, 2013
10.03
10.19
9.968
10.10
105,331
+0.10(+1.04%)
Feb 07, 2013
9.873
10.07
9.646
9.997
503,076
+0.09(+0.96%)
Feb 06, 2013
9.836
9.921
9.665
9.902
480,624
+0.13(+1.36%)
Feb 04, 2013
9.817
9.836
9.494
9.769
97,365
-0.09(-0.87%)
Feb 01, 2013
10.06
10.22
9.769
9.855
61,554
-0.13(-1.33%)
Jan 31, 2013
9.750
10.01
9.485
9.987
154,298
+0.25(+2.53%)
Jan 30, 2013
9.873
9.902
9.636
9.741
33,396
-0.16(-1.63%)
Jan 29, 2013
9.864
9.959
9.788
9.902
32,824
+0.05(+0.48%)
Jan 28, 2013
9.855
9.883
9.646
9.855
46,776
+0.03(+0.29%)
Jan 25, 2013
9.750
9.826
9.674
9.826
60,431
+0.15(+1.57%)
Jan 24, 2013
9.655
9.845
9.655
9.674
75,776
+0.01(+0.10%)
Jan 23, 2013
9.712
9.712
9.608
9.665
95,043
-0.03(-0.29%)
Jan 22, 2013
9.589
9.693
9.475
9.693
28,778
+0.08(+0.79%)
Jan 18, 2013
9.475
9.665
9.456
9.617
56,662
+0.14(+1.50%)
Jan 17, 2013
9.523
9.551
9.399
9.475
101,652
-0.09(-0.99%)
Jan 16, 2013
9.646
9.655
9.542
9.570
56,720
-0.11(-1.18%)
Jan 15, 2013
9.598
9.693
9.545
9.684
23,529
+0.00(+0.00%)
Jan 14, 2013
9.864
9.911
9.636
9.684
32,115
-0.19(-1.92%)
Jan 11, 2013
9.911
9.959
9.855
9.873
31,598
-0.03(-0.29%)
Jan 10, 2013
9.911
9.959
9.760
9.902
57,502
+0.02(+0.19%)
Jan 09, 2013
9.769
9.968
9.731
9.883
57,195
+0.15(+1.56%)
Jan 08, 2013
9.826
9.855
9.646
9.731
33,588
-0.13(-1.35%)
Jan 07, 2013
10.09
10.09
9.769
9.864
29,304
-0.33(-3.26%)
Jan 04, 2013
10.24
10.39
10.01
10.20
55,438
+0.02(+0.19%)
Jan 03, 2013
10.32
10.37
10.07
10.18
58,873
-0.14(-1.38%)
Jan 02, 2013
10.29
10.40
10.18
10.32
119,096
+0.21(+2.11%)
Dec 31, 2012
9.722
10.19
9.561
10.11
61,489
+0.37(+3.75%)
Dec 28, 2012
9.665
9.843
9.551
9.741
47,047
+0.05(+0.49%)
Dec 27, 2012
9.608
9.873
9.551
9.693
109,537
+0.07(+0.69%)
Dec 26, 2012
9.731
9.836
9.504
9.627
98,440
-0.06(-0.59%)
Dec 24, 2012
9.674
9.807
9.627
9.684
12,100
-0.01(-0.10%)
Dec 21, 2012
9.845
9.845
9.523
9.693
200,157
-0.26(-2.57%)
Dec 20, 2012
9.836
10.05
9.807
9.949
80,630
+0.08(+0.77%)
Dec 19, 2012
10.21
10.21
9.817
9.873
58,757
-0.27(-2.62%)
Dec 18, 2012
10.02
10.17
9.779
10.14
92,099
+0.16(+1.62%)
Dec 17, 2012
10.02
10.10
9.864
9.978
117,054
+0.02(+0.18%)
Dec 14, 2012
9.987
10.01
9.864
9.960
79,126
-0.06(-0.56%)
Dec 13, 2012
10.16
10.23
9.978
10.02
52,611
-0.16(-1.58%)
Dec 12, 2012
10.18
10.37
10.12
10.18
46,951
+0.05(+0.47%)
Dec 11, 2012
10.26
10.32
10.01
10.13
138,216
-0.04(-0.37%)
Dec 10, 2012
10.36
10.37
10.06
10.17
76,630
-0.16(-1.56%)
Dec 07, 2012
10.46
10.46
10.19
10.33
52,386
-0.05(-0.46%)
Dec 06, 2012
10.18
10.57
10.18
10.38
72,148
+0.22(+2.15%)
Dec 05, 2012
10.41
10.58
10.12
10.16
80,368
-0.18(-1.74%)
Dec 04, 2012
9.949
10.42
9.949
10.34
114,789
+0.74(+7.71%)
Nov 30, 2012
9.532
9.684
9.295
9.598
160,539
+0.12(+1.30%)
Nov 29, 2012
9.475
9.532
9.153
9.475
160,835
+0.13(+1.42%)
Nov 28, 2012
8.887
9.674
8.840
9.342
291,930
+0.44(+4.90%)
Nov 27, 2012
8.877
8.982
8.770
8.906
209,793
+0.04(+0.49%)
Nov 26, 2012
8.698
8.928
8.633
8.863
171,691
+0.25(+2.92%)
Nov 23, 2012
8.367
8.698
8.367
8.611
93,048
+0.24(+2.92%)
Nov 21, 2012
8.511
8.647
8.282
8.367
461,502
-0.07(-0.85%)
Nov 20, 2012
8.554
8.583
8.374
8.439
241,141
-0.11(-1.26%)
Nov 19, 2012
8.726
9.035
8.504
8.547
295,273
+0.22(+2.59%)
Nov 16, 2012
8.424
8.446
8.202
8.331
189,493
-0.13(-1.53%)
Nov 15, 2012
8.583
8.626
8.094
8.460
106,774
-0.19(-2.16%)
Nov 14, 2012
8.770
8.892
8.619
8.647
83,187
-0.09(-1.07%)
Nov 13, 2012
8.777
9.007
8.698
8.741
74,849
-0.08(-0.90%)
Nov 12, 2012
9.007
9.524
8.820
8.820
55,832
-0.18(-2.00%)
Nov 09, 2012
8.863
9.129
8.863
9.000
51,494
+0.07(+0.81%)
Nov 08, 2012
9.172
9.201
8.885
8.928
104,603
-0.24(-2.59%)
Nov 07, 2012
9.352
9.352
9.165
9.165
112,240
-0.27(-2.89%)
Nov 06, 2012
9.093
9.474
9.093
9.438
111,799
+0.48(+5.38%)
Nov 05, 2012
8.992
9.057
8.813
8.956
143,912
-0.06(-0.72%)
Nov 02, 2012
9.028
9.093
8.956
9.021
117,176
+0.06(+0.64%)
Nov 01, 2012
9.093
9.093
8.791
8.964
148,905
-0.09(-1.03%)
Oct 31, 2012
9.079
9.172
8.758
9.057
105,801
-0.03(-0.32%)
Oct 26, 2012
8.151
9.086
9.086
9.086
142,735
+0.91(+11.07%)
Oct 25, 2012
8.259
8.317
7.619
8.180
50,950
+0.01(+0.18%)
Oct 24, 2012
8.295
8.446
8.090
8.166
60,544
-0.24(-2.91%)
Oct 23, 2012
8.324
8.424
8.259
8.410
56,247
+0.07(+0.86%)
Oct 19, 2012
8.568
8.626
8.223
8.338
169,631
-0.25(-2.93%)
Oct 18, 2012
8.734
8.755
8.568
8.590
140,607
-0.14(-1.65%)
Oct 17, 2012
8.575
8.762
8.539
8.734
80,674
+0.15(+1.76%)
Oct 16, 2012
8.511
8.626
8.396
8.583
123,096
+0.12(+1.44%)
Oct 15, 2012
8.482
8.489
8.331
8.460
62,099
-0.01(-0.17%)
Oct 12, 2012
8.489
8.539
8.453
8.475
48,834
-0.04(-0.42%)
Oct 11, 2012
8.683
8.718
8.460
8.511
167,479
-0.17(-1.99%)
Oct 10, 2012
8.827
8.859
8.554
8.683
203,673
-0.11(-1.23%)
Oct 09, 2012
8.770
8.849
8.626
8.791
65,005
-0.02(-0.24%)
Oct 08, 2012
9.136
9.143
8.748
8.813
76,882
-0.35(-3.77%)
Oct 05, 2012
9.553
9.632
9.131
9.158
51,436
-0.40(-4.21%)
Oct 04, 2012
9.603
9.632
9.431
9.560
33,676
+0.03(+0.30%)
Oct 03, 2012
9.495
9.740
9.380
9.531
73,531
+0.03(+0.30%)
Oct 02, 2012
9.122
9.510
9.122
9.503
85,553
+0.45(+5.00%)
Oct 01, 2012
8.971
9.143
8.913
9.050
181,631
+0.16(+1.78%)
Sep 28, 2012
8.956
9.086
8.892
8.892
145,831
-0.12(-1.36%)
Sep 27, 2012
9.007
9.057
8.877
9.014
47,916
+0.07(+0.80%)
Sep 26, 2012
9.143
9.230
8.899
8.942
72,967
-0.19(-2.05%)
Sep 25, 2012
9.237
9.280
9.093
9.129
113,238
-0.06(-0.70%)
Sep 24, 2012
9.222
9.287
9.079
9.194
42,841
-0.04(-0.47%)
Sep 21, 2012
9.553
9.553
9.201
9.237
193,032
-0.14(-1.53%)
Sep 20, 2012
9.409
9.452
9.244
9.380
24,157
-0.11(-1.14%)
Sep 19, 2012
9.589
9.589
9.345
9.488
69,720
-0.10(-1.05%)
Sep 18, 2012
9.560
9.596
9.495
9.589
54,403
+0.04(+0.38%)
Sep 17, 2012
9.553
9.611
9.495
9.553
52,712
-0.08(-0.82%)
Sep 14, 2012
9.733
9.769
9.611
9.632
107,291
-0.04(-0.37%)
Sep 13, 2012
9.654
9.761
9.546
9.668
116,567
+0.01(+0.07%)
Sep 12, 2012
9.618
9.661
9.524
9.661
58,503
+0.07(+0.75%)
Sep 11, 2012
9.388
9.596
9.301
9.589
94,174
+0.24(+2.54%)
Sep 10, 2012
9.424
9.424
9.309
9.352
95,369
-0.09(-0.99%)
Sep 07, 2012
9.503
9.517
9.301
9.445
101,087
-0.01(-0.08%)
Sep 06, 2012
9.474
9.776
9.395
9.452
89,974
+0.06(+0.69%)
Sep 05, 2012
9.474
9.575
9.359
9.388
70,688
-0.09(-0.91%)
Sep 04, 2012
9.323
9.524
9.224
9.474
113,750
+0.12(+1.23%)
Aug 31, 2012
9.445
9.445
9.280
9.359
63,525
+0.04(+0.39%)
Aug 30, 2012
9.416
9.416
9.244
9.323
78,002
-0.14(-1.44%)
Aug 29, 2012
9.460
9.524
9.269
9.460
45,067
+0.07(+0.77%)
Aug 27, 2012
9.373
9.488
9.330
9.388
36,109
+0.04(+0.38%)
Aug 24, 2012
9.301
9.481
9.265
9.352
43,443
+0.01(+0.08%)
Aug 23, 2012
9.531
9.596
9.244
9.345
104,316
-0.24(-2.48%)
Aug 22, 2012
9.517
9.690
9.409
9.582
59,477
+0.07(+0.76%)
Aug 21, 2012
9.452
9.769
9.452
9.510
125,903
+0.06(+0.61%)
Aug 20, 2012
9.582
9.589
9.337
9.452
80,343
-0.17(-1.79%)
Aug 17, 2012
9.416
9.675
9.359
9.625
140,388
+0.24(+2.53%)
Aug 16, 2012
9.244
9.539
9.064
9.388
152,620
+0.17(+1.79%)
Aug 15, 2012
9.107
9.287
9.057
9.222
87,217
+0.13(+1.42%)
Aug 14, 2012
9.014
9.143
9.000
9.093
84,975
+0.11(+1.20%)
Aug 13, 2012
9.352
9.352
8.899
8.985
77,157
-0.34(-3.62%)
Aug 10, 2012
9.388
9.388
9.230
9.323
73,144
-0.06(-0.61%)
Aug 09, 2012
9.373
9.524
9.297
9.380
73,540
-0.04(-0.46%)
Aug 08, 2012
9.179
9.488
9.115
9.424
142,949
+0.21(+2.26%)
Aug 07, 2012
9.438
9.488
9.194
9.215
122,011
-0.15(-1.61%)
Aug 06, 2012
9.438
9.488
9.273
9.366
87,035
+0.00(+0.00%)
Aug 03, 2012
9.251
9.488
9.043
9.366
107,082
+0.30(+3.33%)
Aug 02, 2012
8.920
9.165
8.816
9.064
106,254
+0.06(+0.64%)
Aug 01, 2012
9.373
9.539
9.000
9.007
129,206
-0.28(-3.02%)
Jul 31, 2012
8.849
9.474
8.841
9.287
121,424
+0.45(+5.13%)
Jul 30, 2012
8.762
8.985
8.705
8.834
156,974
+0.10(+1.15%)
Jul 27, 2012
6.692
8.856
6.692
8.734
296,744
+0.07(+0.83%)
Jul 26, 2012
8.705
8.770
8.417
8.662
124,167
+0.13(+1.52%)
Jul 25, 2012
8.633
8.798
8.489
8.532
69,939
-0.06(-0.75%)
Jul 24, 2012
8.913
8.913
8.547
8.597
134,737
-0.28(-3.16%)
Jul 23, 2012
8.985
9.086
8.798
8.877
164,777
-0.22(-2.45%)
Jul 20, 2012
9.021
9.208
8.985
9.100
199,107
+0.01(+0.08%)
Jul 19, 2012
9.460
9.460
9.028
9.093
91,047
-0.33(-3.51%)
Jul 18, 2012
9.258
9.460
9.222
9.424
168,400
+0.17(+1.79%)
Jul 17, 2012
9.301
9.431
9.136
9.258
54,751
+0.04(+0.39%)
Jul 16, 2012
9.438
9.438
9.194
9.222
122,218
-0.22(-2.28%)
Jul 13, 2012
9.301
9.503
9.301
9.438
63,906
+0.15(+1.63%)
Jul 12, 2012
9.337
9.420
9.086
9.287
142,777
-0.09(-1.00%)
Jul 11, 2012
9.611
9.682
9.352
9.380
194,057
-0.27(-2.83%)
Jul 10, 2012
9.776
9.898
9.611
9.654
117,293
-0.01(-0.15%)
Jul 09, 2012
9.524
9.711
9.452
9.668
90,198
+0.27(+2.91%)
Jul 06, 2012
9.603
9.603
9.215
9.395
96,306
-0.34(-3.47%)
Jul 05, 2012
9.927
9.934
9.668
9.733
91,444
-0.19(-1.88%)
Jul 03, 2012
9.718
9.977
9.697
9.920
48,256
+0.21(+2.15%)
Jul 02, 2012
9.575
9.789
9.555
9.711
152,330
+0.16(+1.66%)
Jun 29, 2012
9.323
9.567
9.230
9.553
130,789
+0.45(+4.89%)
Jun 28, 2012
8.906
9.107
8.741
9.107
66,359
+0.10(+1.12%)
Jun 27, 2012
9.158
9.176
8.920
9.007
73,859
-0.11(-1.18%)
Jun 26, 2012
9.050
9.172
8.935
9.115
136,258
+0.09(+1.04%)
Jun 25, 2012
8.734
9.064
8.719
9.021
176,154
+0.14(+1.54%)
Jun 22, 2012
8.820
9.032
8.705
8.885
1,227,862
+0.16(+1.81%)
Jun 21, 2012
9.115
9.115
8.683
8.726
95,166
-0.36(-3.96%)
Jun 20, 2012
9.071
9.222
8.942
9.086
175,339
+0.04(+0.40%)
Jun 19, 2012
8.849
9.118
8.849
9.050
144,914
+0.27(+3.03%)
Jun 18, 2012
8.676
8.834
8.676
8.784
95,029
+0.07(+0.83%)
Jun 15, 2012
8.482
8.762
8.482
8.712
172,064
+0.23(+2.71%)
Jun 14, 2012
8.202
8.619
8.094
8.482
298,957
+0.25(+3.06%)
Jun 13, 2012
8.338
8.446
8.173
8.230
98,039
-0.11(-1.29%)
Jun 12, 2012
8.381
8.496
8.123
8.338
125,281
+0.03(+0.35%)
Jun 11, 2012
8.389
8.525
8.288
8.309
193,155
+0.04(+0.43%)
Jun 08, 2012
8.159
8.351
8.159
8.274
120,440
+0.07(+0.88%)
Jun 07, 2012
8.345
8.446
8.159
8.202
105,689
-0.03(-0.35%)
Jun 06, 2012
8.130
8.410
8.130
8.230
137,983
+0.17(+2.14%)
Jun 05, 2012
7.943
8.209
7.849
8.058
82,269
+0.07(+0.90%)
Jun 04, 2012
7.842
8.022
7.641
7.986
178,155
+0.19(+2.49%)
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.