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
Landec Cp
(NQ:
LNDC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
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 28, 2010
6.050
6.300
5.990
6.190
69,438
+0.14(+2.31%)
May 27, 2010
5.710
6.090
5.640
6.050
108,511
+0.42(+7.46%)
May 26, 2010
5.720
5.920
5.610
5.630
97,756
-0.08(-1.40%)
May 25, 2010
5.680
5.770
5.620
5.710
70,569
-0.08(-1.38%)
May 24, 2010
5.890
6.060
5.750
5.790
69,156
-0.12(-2.03%)
May 21, 2010
5.800
5.960
5.772
5.910
112,262
+0.16(+2.78%)
May 20, 2010
5.890
6.050
5.750
5.750
100,939
-0.34(-5.58%)
May 19, 2010
6.070
6.150
5.860
6.090
94,190
+0.03(+0.50%)
May 18, 2010
6.160
6.170
5.960
6.060
60,544
-0.02(-0.33%)
May 17, 2010
5.920
6.240
5.920
6.080
90,588
+0.22(+3.75%)
May 14, 2010
5.910
5.930
5.710
5.860
75,420
-0.11(-1.84%)
May 13, 2010
5.990
6.020
5.870
5.970
31,454
-0.05(-0.83%)
May 12, 2010
5.810
6.100
5.810
6.020
157,235
+0.20(+3.44%)
May 11, 2010
5.820
5.989
5.660
5.820
83,722
+0.02(+0.34%)
May 10, 2010
5.770
6.099
5.690
5.800
134,577
+0.10(+1.75%)
May 07, 2010
5.810
6.060
5.620
5.700
108,175
-0.11(-1.89%)
May 06, 2010
6.050
6.240
5.500
5.810
149,895
-0.25(-4.13%)
May 05, 2010
6.010
6.129
5.970
6.060
97,260
+0.05(+0.83%)
May 04, 2010
6.050
6.070
5.950
6.010
104,042
-0.09(-1.48%)
May 03, 2010
6.120
6.220
5.640
6.100
394,678
-0.03(-0.49%)
Apr 30, 2010
6.450
6.450
6.130
6.130
85,966
-0.30(-4.67%)
Apr 29, 2010
6.270
6.440
6.155
6.430
121,199
+0.19(+3.04%)
Apr 28, 2010
6.220
6.270
6.170
6.240
113,728
+0.02(+0.32%)
Apr 27, 2010
6.430
6.460
6.110
6.220
109,922
-0.25(-3.86%)
Apr 26, 2010
6.370
6.510
6.350
6.470
40,548
+0.07(+1.09%)
Apr 23, 2010
6.540
6.560
6.250
6.400
180,955
-0.16(-2.44%)
Apr 22, 2010
6.600
6.600
6.420
6.560
74,143
-0.12(-1.80%)
Apr 21, 2010
6.780
6.800
6.580
6.680
84,133
-0.12(-1.76%)
Apr 20, 2010
6.710
6.890
6.700
6.800
44,851
+0.06(+0.89%)
Apr 19, 2010
6.840
6.880
6.560
6.740
57,277
-0.15(-2.18%)
Apr 16, 2010
7.000
7.030
6.760
6.890
63,438
-0.09(-1.29%)
Apr 15, 2010
6.980
7.000
6.870
6.980
32,148
-0.02(-0.29%)
Apr 14, 2010
6.820
7.030
6.810
7.000
68,934
+0.18(+2.64%)
Apr 13, 2010
6.750
6.820
6.670
6.820
76,872
+0.08(+1.19%)
Apr 12, 2010
6.820
6.820
6.680
6.740
123,084
-0.04(-0.59%)
Apr 09, 2010
6.860
6.860
6.710
6.780
70,347
-0.10(-1.45%)
Apr 08, 2010
6.780
6.932
6.770
6.880
64,916
+0.06(+0.88%)
Apr 07, 2010
6.650
6.830
6.540
6.820
146,456
+0.15(+2.25%)
Apr 06, 2010
6.600
6.700
6.570
6.670
48,104
+0.01(+0.15%)
Apr 05, 2010
6.430
6.660
6.340
6.660
91,593
+0.23(+3.58%)
Apr 01, 2010
6.650
6.430
6.430
6.430
167,500
-0.20(-3.02%)
Mar 31, 2010
6.770
7.060
6.590
6.630
305,625
-0.50(-7.01%)
Mar 30, 2010
7.220
7.225
6.970
7.130
62,391
-0.05(-0.70%)
Mar 29, 2010
7.190
7.290
7.040
7.180
41,631
+0.03(+0.42%)
Mar 26, 2010
7.110
7.240
7.020
7.150
44,568
+0.08(+1.13%)
Mar 25, 2010
7.360
7.410
7.050
7.070
78,142
-0.23(-3.15%)
Mar 24, 2010
7.410
7.410
7.190
7.300
133,648
-0.13(-1.75%)
Mar 23, 2010
7.230
7.450
7.200
7.430
111,843
+0.24(+3.34%)
Mar 22, 2010
6.720
7.200
6.680
7.190
123,949
+0.39(+5.74%)
Mar 19, 2010
6.740
6.830
6.440
6.800
172,864
+0.11(+1.64%)
Mar 18, 2010
6.870
6.870
6.670
6.690
52,730
-0.22(-3.18%)
Mar 17, 2010
6.980
7.030
6.880
6.910
31,130
-0.08(-1.14%)
Mar 16, 2010
6.960
7.000
6.850
6.990
30,677
+0.03(+0.43%)
Mar 15, 2010
6.910
7.000
6.830
6.960
37,443
+0.01(+0.14%)
Mar 12, 2010
7.000
7.020
6.830
6.950
52,850
-0.05(-0.71%)
Mar 11, 2010
6.780
7.000
6.740
7.000
41,761
+0.15(+2.19%)
Mar 10, 2010
6.860
6.940
6.630
6.850
63,011
-0.03(-0.44%)
Mar 09, 2010
6.930
7.010
6.810
6.880
100,945
-0.05(-0.72%)
Mar 08, 2010
6.950
7.050
6.910
6.930
57,968
-0.04(-0.57%)
Mar 05, 2010
6.800
7.000
6.690
6.970
142,512
+0.18(+2.65%)
Mar 04, 2010
6.590
6.830
6.580
6.790
71,132
+0.19(+2.88%)
Mar 03, 2010
6.630
6.724
6.570
6.600
67,548
-0.04(-0.60%)
Mar 02, 2010
6.410
6.640
6.247
6.640
140,366
+0.22(+3.43%)
Mar 01, 2010
6.070
6.440
6.070
6.420
133,023
+0.36(+5.94%)
Feb 26, 2010
6.150
6.150
6.020
6.060
57,825
-0.12(-1.94%)
Feb 25, 2010
6.040
6.180
6.020
6.180
55,703
+0.05(+0.82%)
Feb 24, 2010
6.150
6.190
6.010
6.130
149,810
+0.01(+0.16%)
Feb 23, 2010
6.150
6.200
5.990
6.120
153,517
-0.02(-0.33%)
Feb 22, 2010
6.070
6.140
5.920
6.140
140,984
+0.07(+1.15%)
Feb 19, 2010
6.080
6.160
5.850
6.070
353,084
-0.01(-0.16%)
Feb 18, 2010
6.170
6.260
5.870
6.080
361,763
-0.10(-1.62%)
Feb 17, 2010
6.250
6.410
6.120
6.180
172,026
-0.04(-0.64%)
Feb 16, 2010
6.140
6.340
6.140
6.220
45,672
+0.14(+2.30%)
Feb 12, 2010
6.100
6.080
6.080
6.080
72,100
-0.06(-0.98%)
Feb 11, 2010
6.060
6.160
6.005
6.140
79,528
+0.05(+0.82%)
Feb 10, 2010
6.070
6.230
6.010
6.090
33,945
-0.01(-0.16%)
Feb 09, 2010
6.160
6.160
6.040
6.100
111,470
-0.01(-0.16%)
Feb 08, 2010
6.270
6.360
6.080
6.110
62,811
-0.20(-3.17%)
Feb 05, 2010
6.110
6.420
6.010
6.310
124,454
+0.23(+3.78%)
Feb 04, 2010
6.290
6.462
6.080
6.080
110,190
-0.26(-4.10%)
Feb 03, 2010
6.320
6.400
6.250
6.340
71,549
+0.00(+0.00%)
Feb 02, 2010
6.350
6.480
6.340
6.340
73,939
-0.03(-0.47%)
Feb 01, 2010
6.360
6.450
6.300
6.370
40,845
+0.02(+0.31%)
Jan 29, 2010
6.360
6.460
6.300
6.350
94,069
+0.03(+0.47%)
Jan 28, 2010
6.250
6.390
6.120
6.320
86,677
+0.07(+1.12%)
Jan 27, 2010
6.130
6.339
6.100
6.250
43,766
+0.08(+1.30%)
Jan 26, 2010
6.200
6.300
6.130
6.170
127,762
-0.08(-1.28%)
Jan 25, 2010
6.470
6.480
6.250
6.250
64,881
-0.19(-2.95%)
Jan 22, 2010
6.470
6.540
6.360
6.440
86,324
-0.05(-0.77%)
Jan 21, 2010
6.500
6.540
6.430
6.490
88,884
-0.02(-0.31%)
Jan 20, 2010
6.460
6.580
6.420
6.510
114,599
-0.03(-0.46%)
Jan 19, 2010
6.490
6.560
6.300
6.540
54,435
+0.07(+1.08%)
Jan 15, 2010
6.530
6.470
6.470
6.470
106,300
-0.03(-0.46%)
Jan 14, 2010
6.550
6.550
6.411
6.500
28,427
-0.09(-1.37%)
Jan 13, 2010
6.320
6.630
6.270
6.590
101,174
+0.30(+4.77%)
Jan 12, 2010
6.300
6.380
6.220
6.290
50,011
-0.07(-1.10%)
Jan 11, 2010
6.370
6.470
6.350
6.360
36,420
-0.02(-0.31%)
Jan 08, 2010
6.310
6.400
6.310
6.380
38,298
+0.07(+1.11%)
Jan 07, 2010
6.220
6.390
6.220
6.310
132,073
+0.07(+1.12%)
Jan 06, 2010
6.240
6.320
6.100
6.240
178,241
-0.03(-0.48%)
Jan 05, 2010
6.390
6.400
6.220
6.270
60,162
-0.11(-1.72%)
Jan 04, 2010
6.330
6.500
6.330
6.380
68,577
+0.14(+2.24%)
Dec 31, 2009
6.320
6.240
6.240
6.240
99,200
-0.12(-1.89%)
Dec 30, 2009
6.010
6.360
6.010
6.360
103,436
+0.31(+5.12%)
Dec 29, 2009
6.010
6.070
5.970
6.050
203,065
+0.06(+1.00%)
Dec 28, 2009
6.000
6.040
5.950
5.990
72,478
-0.02(-0.33%)
Dec 24, 2009
6.100
6.100
5.960
6.010
40,389
-0.08(-1.31%)
Dec 23, 2009
5.980
6.110
5.980
6.090
100,423
+0.12(+2.01%)
Dec 22, 2009
5.880
6.010
5.850
5.970
109,888
+0.12(+2.05%)
Dec 21, 2009
6.010
6.100
5.810
5.850
142,116
-0.15(-2.50%)
Dec 18, 2009
6.040
6.040
5.900
6.000
197,900
+0.01(+0.17%)
Dec 17, 2009
5.960
6.087
5.910
5.990
84,748
-0.02(-0.33%)
Dec 16, 2009
5.920
6.020
5.860
6.010
51,129
+0.12(+2.04%)
Dec 15, 2009
6.120
6.140
5.890
5.890
95,741
-0.26(-4.23%)
Dec 14, 2009
5.970
6.190
5.890
6.150
137,632
-0.01(-0.16%)
Dec 11, 2009
6.250
6.330
6.140
6.160
73,100
-0.08(-1.28%)
Dec 10, 2009
6.310
6.490
6.143
6.240
151,841
-0.06(-0.95%)
Dec 09, 2009
6.150
6.370
6.100
6.300
81,641
+0.17(+2.77%)
Dec 08, 2009
6.150
6.319
6.130
6.130
121,275
-0.07(-1.13%)
Dec 07, 2009
6.200
6.320
6.150
6.200
65,329
-0.02(-0.32%)
Dec 04, 2009
6.230
6.340
6.150
6.220
92,305
+0.10(+1.63%)
Dec 03, 2009
6.340
6.400
6.090
6.120
117,571
-0.18(-2.86%)
Dec 02, 2009
6.260
6.400
6.260
6.300
62,484
+0.03(+0.48%)
Dec 01, 2009
6.310
6.500
6.141
6.270
87,272
-0.01(-0.16%)
Nov 30, 2009
6.190
6.340
6.050
6.280
108,485
+0.10(+1.62%)
Nov 27, 2009
6.190
6.310
6.140
6.180
37,491
-0.17(-2.68%)
Nov 25, 2009
6.480
6.500
6.350
6.350
38,059
-0.13(-2.01%)
Nov 24, 2009
6.490
6.500
6.270
6.480
33,058
-0.02(-0.31%)
Nov 23, 2009
6.340
6.520
6.340
6.500
59,256
+0.20(+3.17%)
Nov 20, 2009
6.200
6.420
6.200
6.300
81,308
+0.05(+0.80%)
Nov 19, 2009
6.320
6.390
6.210
6.250
117,125
-0.14(-2.19%)
Nov 18, 2009
6.300
6.400
6.285
6.390
135,677
+0.09(+1.43%)
Nov 17, 2009
6.400
6.420
6.290
6.300
94,969
-0.15(-2.33%)
Nov 16, 2009
6.170
6.500
6.090
6.450
87,980
+0.31(+5.05%)
Nov 13, 2009
6.050
6.240
6.000
6.140
56,730
+0.10(+1.66%)
Nov 12, 2009
6.260
6.270
6.020
6.040
65,107
-0.25(-3.97%)
Nov 11, 2009
6.400
6.440
6.150
6.290
80,827
-0.15(-2.33%)
Nov 10, 2009
6.520
6.560
6.420
6.440
44,222
-0.11(-1.68%)
Nov 09, 2009
6.370
6.550
6.319
6.550
56,197
+0.21(+3.31%)
Nov 06, 2009
6.500
6.500
6.250
6.340
37,450
-0.25(-3.79%)
Nov 05, 2009
6.300
6.600
6.280
6.590
54,774
+0.33(+5.27%)
Nov 04, 2009
6.360
6.360
6.180
6.260
57,149
-0.09(-1.42%)
Nov 03, 2009
6.250
6.440
6.110
6.350
53,031
+0.04(+0.63%)
Nov 02, 2009
6.560
6.565
6.220
6.310
83,796
-0.23(-3.52%)
Oct 30, 2009
6.560
6.670
6.500
6.540
143,783
-0.04(-0.61%)
Oct 29, 2009
6.670
6.890
6.580
6.580
79,662
-0.06(-0.90%)
Oct 28, 2009
6.510
6.700
6.510
6.640
67,792
+0.10(+1.53%)
Oct 27, 2009
6.630
6.800
6.520
6.540
97,448
-0.14(-2.10%)
Oct 26, 2009
6.810
6.883
6.640
6.680
59,620
-0.13(-1.91%)
Oct 23, 2009
6.820
6.900
6.770
6.810
124,900
+0.08(+1.19%)
Oct 22, 2009
6.520
6.790
6.420
6.730
55,793
+0.21(+3.22%)
Oct 21, 2009
6.710
6.900
6.500
6.520
84,038
-0.23(-3.41%)
Oct 20, 2009
6.870
7.010
6.698
6.750
77,234
-0.21(-3.02%)
Oct 19, 2009
7.010
7.020
6.890
6.960
54,946
-0.03(-0.43%)
Oct 16, 2009
6.950
7.030
6.870
6.990
95,045
+0.00(+0.00%)
Oct 15, 2009
6.850
7.030
6.850
6.990
69,494
+0.10(+1.45%)
Oct 14, 2009
6.580
6.940
6.560
6.890
108,426
+0.36(+5.51%)
Oct 13, 2009
6.500
6.590
6.440
6.530
79,153
+0.04(+0.62%)
Oct 12, 2009
6.470
6.520
6.420
6.490
42,301
+0.04(+0.62%)
Oct 09, 2009
6.380
6.470
6.380
6.450
55,515
+0.04(+0.62%)
Oct 08, 2009
6.500
6.590
6.410
6.410
60,723
-0.03(-0.47%)
Oct 07, 2009
6.550
6.580
6.410
6.440
46,879
-0.14(-2.13%)
Oct 06, 2009
6.950
6.970
6.440
6.580
193,873
-0.30(-4.36%)
Oct 05, 2009
6.650
6.890
6.640
6.880
135,562
+0.24(+3.61%)
Oct 02, 2009
6.400
6.700
6.400
6.640
99,816
+0.14(+2.15%)
Oct 01, 2009
6.350
6.570
6.340
6.500
97,573
+0.10(+1.56%)
Sep 30, 2009
6.360
6.650
6.330
6.400
180,729
+0.07(+1.11%)
Sep 29, 2009
6.600
6.750
6.320
6.330
235,536
-0.27(-4.09%)
Sep 28, 2009
6.730
6.870
6.510
6.600
102,765
-0.13(-1.93%)
Sep 25, 2009
6.660
6.850
6.540
6.730
43,842
+0.08(+1.20%)
Sep 24, 2009
6.660
6.800
6.550
6.650
39,251
+0.00(+0.00%)
Sep 23, 2009
6.880
6.880
6.640
6.650
70,694
-0.20(-2.92%)
Sep 22, 2009
6.810
6.870
6.670
6.850
74,651
+0.07(+1.03%)
Sep 21, 2009
6.650
6.810
6.650
6.780
47,369
+0.05(+0.74%)
Sep 18, 2009
6.580
6.730
6.530
6.730
181,785
+0.16(+2.44%)
Sep 17, 2009
6.570
6.720
6.540
6.570
45,541
+0.01(+0.15%)
Sep 16, 2009
6.440
6.660
6.358
6.560
39,127
+0.12(+1.86%)
Sep 15, 2009
6.430
6.520
6.270
6.440
25,276
-0.02(-0.31%)
Sep 14, 2009
6.360
6.490
6.220
6.460
34,744
+0.04(+0.62%)
Sep 11, 2009
6.510
6.680
6.410
6.420
134,909
-0.11(-1.68%)
Sep 10, 2009
6.240
6.540
6.170
6.530
79,930
+0.25(+3.98%)
Sep 09, 2009
6.270
6.360
6.000
6.280
54,224
-0.02(-0.32%)
Sep 08, 2009
6.240
6.320
6.140
6.300
56,437
+0.06(+0.96%)
Sep 04, 2009
6.100
6.250
6.080
6.240
73,853
+0.07(+1.13%)
Sep 03, 2009
6.030
6.190
6.010
6.170
48,738
+0.15(+2.49%)
Sep 02, 2009
6.100
6.200
6.020
6.020
94,212
-0.12(-1.95%)
Sep 01, 2009
6.060
6.330
6.060
6.140
88,995
+0.03(+0.49%)
Aug 31, 2009
6.050
6.180
6.020
6.110
105,552
+0.02(+0.33%)
Aug 28, 2009
6.210
6.240
6.010
6.090
59,629
-0.10(-1.62%)
Aug 27, 2009
6.350
6.360
6.000
6.190
91,412
-0.21(-3.28%)
Aug 26, 2009
6.290
6.400
6.080
6.400
115,415
+0.07(+1.11%)
Aug 25, 2009
6.250
6.400
6.200
6.330
126,099
+0.09(+1.44%)
Aug 24, 2009
6.250
6.290
6.140
6.240
121,522
+0.00(+0.00%)
Aug 21, 2009
6.140
6.240
6.020
6.240
384,710
+0.19(+3.14%)
Aug 20, 2009
6.080
6.140
5.930
6.050
32,411
-0.03(-0.49%)
Aug 19, 2009
5.900
6.150
5.900
6.080
70,370
+0.10(+1.67%)
Aug 18, 2009
5.950
6.130
5.860
5.980
61,693
+0.04(+0.67%)
Aug 17, 2009
5.870
5.990
5.630
5.940
109,176
-0.04(-0.67%)
Aug 14, 2009
6.150
6.230
5.850
5.980
123,748
-0.17(-2.76%)
Aug 13, 2009
6.140
6.170
6.000
6.150
98,700
+0.04(+0.65%)
Aug 12, 2009
6.060
6.230
6.010
6.110
86,759
+0.07(+1.16%)
Aug 11, 2009
6.140
6.240
6.040
6.040
64,240
-0.11(-1.79%)
Aug 10, 2009
6.160
6.220
6.100
6.150
56,848
-0.06(-0.97%)
Aug 07, 2009
6.240
6.290
6.130
6.210
78,931
+0.04(+0.65%)
Aug 06, 2009
6.190
6.260
6.020
6.170
80,599
+0.02(+0.33%)
Aug 05, 2009
6.310
6.420
6.100
6.150
100,217
-0.14(-2.23%)
Aug 04, 2009
6.140
6.360
6.040
6.290
115,572
+0.10(+1.62%)
Aug 03, 2009
6.390
6.450
6.000
6.190
266,119
-0.13(-2.06%)
Jul 31, 2009
6.310
6.460
6.170
6.320
167,123
-0.03(-0.47%)
Jul 30, 2009
6.500
6.530
6.300
6.350
116,489
-0.08(-1.24%)
Jul 29, 2009
6.570
6.660
6.410
6.430
50,984
-0.17(-2.58%)
Jul 28, 2009
6.770
6.840
6.550
6.600
114,550
-0.19(-2.80%)
Jul 27, 2009
6.805
6.920
6.650
6.790
75,746
+0.04(+0.59%)
Jul 24, 2009
6.730
6.830
6.700
6.750
117,920
+0.00(+0.00%)
Jul 23, 2009
6.790
7.110
6.610
6.750
176,259
-0.06(-0.88%)
Jul 22, 2009
6.730
6.950
6.651
6.810
120,396
+0.03(+0.44%)
Jul 21, 2009
6.860
6.880
6.650
6.780
46,058
-0.07(-1.02%)
Jul 20, 2009
6.860
6.960
6.760
6.850
47,148
+0.00(+0.00%)
Jul 17, 2009
6.920
6.990
6.710
6.850
60,305
-0.05(-0.72%)
Jul 16, 2009
6.920
7.000
6.830
6.900
82,156
-0.08(-1.15%)
Jul 15, 2009
6.870
7.070
6.800
6.980
126,683
+0.11(+1.60%)
Jul 14, 2009
6.610
6.960
6.580
6.870
84,622
+0.26(+3.93%)
Jul 13, 2009
6.450
6.760
6.390
6.610
89,940
-0.03(-0.45%)
Jul 10, 2009
6.780
7.030
6.620
6.640
79,026
-0.20(-2.92%)
Jul 09, 2009
7.000
7.090
6.800
6.840
60,700
-0.15(-2.15%)
Jul 08, 2009
6.800
7.090
6.680
6.990
72,567
+0.24(+3.56%)
Jul 07, 2009
7.050
7.050
6.750
6.750
60,743
-0.29(-4.12%)
Jul 06, 2009
7.020
7.098
6.860
7.040
92,220
+0.02(+0.28%)
Jul 02, 2009
6.810
7.070
6.630
7.020
138,488
+0.14(+2.03%)
Jul 01, 2009
6.870
7.120
6.660
6.880
76,998
+0.09(+1.33%)
Jun 30, 2009
6.670
6.950
6.610
6.790
87,425
+0.14(+2.11%)
Jun 29, 2009
6.640
6.740
6.460
6.650
121,787
-0.02(-0.30%)
Jun 26, 2009
6.280
6.670
6.280
6.670
763,797
+0.07(+1.06%)
Jun 25, 2009
6.490
6.640
6.370
6.600
139,691
+0.20(+3.12%)
Jun 24, 2009
6.320
6.740
6.320
6.400
142,996
+0.11(+1.75%)
Jun 23, 2009
6.470
6.550
6.260
6.290
76,851
-0.18(-2.78%)
Jun 22, 2009
6.630
6.630
6.375
6.470
150,484
-0.20(-3.00%)
Jun 19, 2009
6.870
6.920
6.630
6.670
123,488
-0.09(-1.33%)
Jun 18, 2009
6.690
6.950
6.680
6.760
46,087
+0.08(+1.20%)
Jun 17, 2009
6.610
6.930
6.580
6.680
128,932
+0.09(+1.37%)
Jun 16, 2009
6.580
6.670
6.580
6.590
35,285
+0.05(+0.76%)
Jun 15, 2009
7.000
7.000
6.450
6.540
72,579
-0.53(-7.50%)
Jun 12, 2009
6.440
7.170
6.340
7.070
94,155
+0.61(+9.44%)
Jun 11, 2009
6.670
6.700
6.440
6.460
79,050
-0.17(-2.56%)
Jun 10, 2009
6.770
6.788
6.460
6.630
74,420
-0.12(-1.78%)
Jun 09, 2009
6.570
6.920
6.550
6.750
76,521
+0.19(+2.90%)
Jun 08, 2009
6.580
6.810
6.450
6.560
58,833
-0.15(-2.24%)
Jun 05, 2009
6.900
6.900
6.630
6.710
38,102
-0.15(-2.19%)
Jun 04, 2009
6.880
6.940
6.640
6.860
92,277
-0.04(-0.58%)
Jun 03, 2009
6.640
6.950
6.480
6.900
88,072
+0.23(+3.45%)
Jun 02, 2009
6.710
6.850
6.570
6.670
139,380
-0.09(-1.33%)
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.