Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
9.083
9.196
9.026
9.092
269,298
-0.07(-0.78%)
May 30, 2013
9.354
9.354
9.111
9.163
207,528
-0.13(-1.44%)
May 29, 2013
9.409
9.589
9.256
9.297
196,329
-0.19(-1.99%)
May 28, 2013
9.357
9.871
9.341
9.485
442,912
+0.33(+3.62%)
May 24, 2013
8.996
9.217
8.914
9.155
0
+0.12(+1.30%)
May 23, 2013
8.999
9.215
8.996
9.037
0
-0.05(-0.54%)
May 22, 2013
8.928
9.193
8.928
9.086
234,418
+0.19(+2.18%)
May 21, 2013
8.826
9.004
8.821
8.892
0
+0.10(+1.09%)
May 20, 2013
8.668
8.843
8.624
8.796
0
+0.07(+0.85%)
May 17, 2013
8.495
8.736
8.476
8.722
0
+0.24(+2.87%)
May 16, 2013
8.400
8.555
8.350
8.479
184,940
+0.08(+0.94%)
May 15, 2013
8.249
8.465
8.225
8.400
0
+0.27(+3.33%)
May 13, 2013
8.233
8.233
8.066
8.129
0
-0.09(-1.10%)
May 10, 2013
8.323
8.386
8.208
8.219
0
-0.01(-0.07%)
May 09, 2013
7.771
8.320
7.768
8.225
0
+0.43(+5.47%)
May 08, 2013
7.817
7.874
7.740
7.798
0
-0.02(-0.21%)
May 07, 2013
7.719
7.866
7.675
7.814
0
+0.11(+1.46%)
May 06, 2013
7.743
7.743
7.645
7.702
0
-0.09(-1.16%)
May 03, 2013
7.628
7.858
7.628
7.792
0
+0.28(+3.68%)
May 02, 2013
7.519
7.535
7.494
7.516
0
+0.05(+0.70%)
May 01, 2013
7.762
7.807
7.415
7.464
357,662
-0.31(-3.94%)
Apr 30, 2013
7.702
7.790
7.650
7.771
0
+0.06(+0.78%)
Apr 29, 2013
7.746
7.823
7.686
7.710
124,633
-0.02(-0.25%)
Apr 26, 2013
7.771
7.787
7.647
7.730
299,033
-0.06(-0.74%)
Apr 25, 2013
7.694
7.790
7.623
7.787
315,650
+0.09(+1.17%)
Apr 24, 2013
7.710
7.743
7.576
7.697
168,192
+0.00(+0.04%)
Apr 23, 2013
7.500
7.743
7.489
7.694
141,615
+0.23(+3.04%)
Apr 22, 2013
7.494
7.494
7.352
7.467
299,223
-0.02(-0.22%)
Apr 19, 2013
7.396
7.544
7.379
7.483
259,927
+0.08(+1.11%)
Apr 18, 2013
7.494
7.568
7.377
7.401
176,692
-0.09(-1.24%)
Apr 17, 2013
7.544
7.593
7.418
7.494
357,732
-0.09(-1.19%)
Apr 16, 2013
7.522
7.620
7.494
7.585
244,868
+0.13(+1.69%)
Apr 15, 2013
7.653
7.705
7.385
7.459
454,206
-0.21(-2.78%)
Apr 12, 2013
7.571
7.702
7.546
7.672
238,656
+0.05(+0.61%)
Apr 11, 2013
7.631
7.683
7.581
7.626
190,337
+0.00(+0.00%)
Apr 10, 2013
7.440
7.672
7.399
7.626
271,795
+0.23(+3.11%)
Apr 09, 2013
7.508
7.508
7.396
7.396
292,265
-0.07(-0.99%)
Apr 08, 2013
7.440
7.486
7.351
7.470
205,667
+0.04(+0.55%)
Apr 05, 2013
7.385
7.451
7.358
7.429
242,820
-0.04(-0.59%)
Apr 04, 2013
7.412
7.475
7.388
7.472
189,543
+0.09(+1.26%)
Apr 03, 2013
7.295
7.464
7.295
7.379
614,643
+0.05(+0.75%)
Apr 02, 2013
7.549
7.579
7.248
7.325
306,623
-0.17(-2.26%)
Apr 01, 2013
7.522
7.620
7.456
7.494
264,519
-0.05(-0.69%)
Mar 28, 2013
7.538
7.730
7.461
7.546
445,519
+0.04(+0.51%)
Mar 27, 2013
7.420
7.568
7.374
7.508
213,955
+0.07(+0.92%)
Mar 26, 2013
7.519
7.582
7.390
7.440
259,679
-0.02(-0.26%)
Mar 25, 2013
7.522
7.631
7.431
7.459
274,636
+0.00(+0.04%)
Mar 22, 2013
7.431
7.513
7.407
7.456
108,754
+0.03(+0.44%)
Mar 21, 2013
7.404
7.524
7.370
7.423
375,943
-0.00(-0.04%)
Mar 20, 2013
7.185
7.456
7.174
7.426
602,110
+0.25(+3.43%)
Mar 19, 2013
7.180
7.207
7.163
7.180
258,392
-0.01(-0.08%)
Mar 18, 2013
7.150
7.226
7.147
7.185
430,302
+0.04(+0.50%)
Mar 15, 2013
7.139
7.229
7.111
7.150
484,489
+0.01(+0.11%)
Mar 14, 2013
6.972
7.166
6.720
7.141
899,030
+0.17(+2.39%)
Mar 13, 2013
6.819
7.016
6.816
6.975
214,200
+0.19(+2.74%)
Mar 12, 2013
6.865
6.879
6.750
6.789
253,840
-0.07(-1.04%)
Mar 11, 2013
6.819
6.893
6.800
6.860
214,167
+0.01(+0.16%)
Mar 08, 2013
6.893
6.931
6.824
6.849
290,426
+0.04(+0.52%)
Mar 07, 2013
6.772
6.827
6.702
6.813
225,669
+0.07(+1.10%)
Mar 06, 2013
6.769
6.769
6.682
6.739
142,778
+0.00(+0.00%)
Mar 05, 2013
6.666
6.802
6.641
6.739
192,439
+0.10(+1.44%)
Mar 04, 2013
6.564
6.663
6.507
6.644
223,256
-0.04(-0.65%)
Mar 01, 2013
6.553
6.712
6.532
6.687
130,340
+0.11(+1.62%)
Feb 28, 2013
6.622
6.726
6.553
6.581
357,308
-0.07(-1.03%)
Feb 27, 2013
6.537
6.739
6.496
6.649
223,245
+0.06(+0.93%)
Feb 26, 2013
6.556
6.707
6.521
6.588
452,637
+0.06(+0.86%)
Feb 25, 2013
6.676
6.693
6.526
6.532
475,170
-0.12(-1.81%)
Feb 22, 2013
6.578
6.707
6.521
6.652
195,360
+0.11(+1.76%)
Feb 21, 2013
6.488
6.570
6.488
6.537
255,770
+0.04(+0.55%)
Feb 20, 2013
6.619
6.687
6.493
6.501
378,988
-0.12(-1.86%)
Feb 19, 2013
6.537
6.638
6.532
6.625
394,011
+0.11(+1.76%)
Feb 15, 2013
6.570
6.570
6.490
6.510
263,883
-0.04(-0.67%)
Feb 14, 2013
6.532
6.562
6.441
6.553
145,970
-0.01(-0.12%)
Feb 13, 2013
6.556
6.564
6.490
6.562
164,382
+0.03(+0.42%)
Feb 12, 2013
6.482
6.556
6.469
6.534
203,853
+0.04(+0.67%)
Feb 11, 2013
6.504
6.545
6.414
6.490
280,749
+0.00(+0.04%)
Feb 08, 2013
6.480
6.540
6.406
6.488
105,255
+0.03(+0.47%)
Feb 07, 2013
6.482
6.556
6.389
6.458
216,602
-0.03(-0.51%)
Feb 06, 2013
6.321
6.490
6.321
6.490
572,499
+0.20(+3.17%)
Feb 04, 2013
6.291
6.340
6.222
6.291
259,711
-0.03(-0.48%)
Feb 01, 2013
6.266
6.326
6.236
6.321
182,754
+0.10(+1.63%)
Jan 31, 2013
6.168
6.239
6.157
6.220
330,965
+0.05(+0.80%)
Jan 30, 2013
6.222
6.222
6.140
6.170
155,432
-0.07(-1.14%)
Jan 29, 2013
6.165
6.250
6.154
6.242
322,666
+0.08(+1.29%)
Jan 28, 2013
6.173
6.242
6.129
6.162
214,544
-0.02(-0.27%)
Jan 25, 2013
6.348
6.357
6.157
6.179
325,072
-0.15(-2.38%)
Jan 24, 2013
6.135
6.381
6.108
6.329
290,119
+0.19(+3.03%)
Jan 23, 2013
6.222
6.231
6.108
6.143
129,111
-0.08(-1.36%)
Jan 22, 2013
6.214
6.233
6.121
6.228
245,807
+0.07(+1.07%)
Jan 18, 2013
6.058
6.187
6.045
6.162
232,718
+0.08(+1.35%)
Jan 17, 2013
6.012
6.088
6.004
6.080
114,176
+0.08(+1.32%)
Jan 16, 2013
6.075
6.094
5.976
6.001
116,363
-0.10(-1.66%)
Jan 15, 2013
6.154
6.222
6.075
6.102
122,000
-0.08(-1.37%)
Jan 14, 2013
6.077
6.192
6.031
6.187
578,290
+0.11(+1.85%)
Jan 11, 2013
6.034
6.103
6.023
6.075
160,989
+0.05(+0.86%)
Jan 10, 2013
5.982
6.042
5.894
6.023
218,529
+0.08(+1.38%)
Jan 09, 2013
5.897
5.974
5.897
5.941
151,505
+0.04(+0.74%)
Jan 08, 2013
5.894
5.933
5.799
5.897
167,552
+0.01(+0.23%)
Jan 07, 2013
5.911
5.963
5.870
5.883
214,361
-0.07(-1.10%)
Jan 04, 2013
5.946
5.968
5.875
5.949
229,538
+0.03(+0.51%)
Jan 03, 2013
5.812
5.998
5.774
5.919
560,101
+0.10(+1.74%)
Jan 02, 2013
5.853
5.861
5.747
5.818
814,117
+0.11(+1.92%)
Dec 31, 2012
5.550
5.730
5.517
5.708
176,710
+0.16(+2.86%)
Dec 28, 2012
5.405
5.613
5.383
5.550
598,469
+0.12(+2.27%)
Dec 27, 2012
5.500
5.540
5.377
5.427
285,681
-0.05(-1.00%)
Dec 26, 2012
5.520
5.525
5.454
5.481
311,650
-0.01(-0.20%)
Dec 24, 2012
5.530
5.530
5.413
5.492
274,127
-0.02(-0.35%)
Dec 21, 2012
5.470
5.539
5.462
5.511
1,414,805
-0.02(-0.30%)
Dec 20, 2012
5.552
5.574
5.479
5.528
648,221
-0.02(-0.44%)
Dec 19, 2012
5.610
5.714
5.511
5.552
1,365,744
-0.07(-1.26%)
Dec 18, 2012
5.626
5.667
5.597
5.623
280,153
-0.01(-0.24%)
Dec 17, 2012
5.610
5.675
5.596
5.637
374,532
+0.04(+0.78%)
Dec 14, 2012
5.544
5.632
5.520
5.593
111,785
+0.02(+0.29%)
Dec 13, 2012
5.591
5.651
5.555
5.577
265,075
-0.02(-0.44%)
Dec 12, 2012
5.697
5.733
5.562
5.602
302,865
-0.10(-1.73%)
Dec 11, 2012
5.708
5.741
5.656
5.700
252,714
+0.05(+0.87%)
Dec 10, 2012
5.733
5.733
5.582
5.651
231,486
-0.07(-1.20%)
Dec 07, 2012
5.801
5.872
5.689
5.719
124,318
-0.05(-0.81%)
Dec 06, 2012
5.760
5.856
5.640
5.766
223,509
-0.01(-0.19%)
Dec 05, 2012
5.771
5.881
5.751
5.777
380,645
-0.01(-0.14%)
Dec 04, 2012
5.881
5.941
5.716
5.785
785,830
+0.03(+0.48%)
Nov 30, 2012
5.881
5.922
5.716
5.757
281,315
-0.10(-1.64%)
Nov 29, 2012
5.820
5.960
5.812
5.853
785,128
+0.08(+1.42%)
Nov 28, 2012
5.668
5.798
5.582
5.771
404,450
+0.09(+1.62%)
Nov 27, 2012
5.552
5.690
5.552
5.679
348,840
+0.11(+1.89%)
Nov 26, 2012
5.484
5.582
5.468
5.574
136,230
+0.05(+0.98%)
Nov 23, 2012
5.514
5.560
5.460
5.520
42,205
+0.03(+0.49%)
Nov 21, 2012
5.468
5.509
5.403
5.493
93,585
+0.03(+0.54%)
Nov 20, 2012
5.260
5.512
5.219
5.463
424,203
+0.17(+3.27%)
Nov 19, 2012
5.222
5.352
5.114
5.290
248,555
+0.12(+2.25%)
Nov 16, 2012
5.087
5.217
5.011
5.173
425,068
+0.06(+1.11%)
Nov 15, 2012
5.141
5.382
5.084
5.117
281,598
-0.03(-0.63%)
Nov 14, 2012
5.263
5.263
5.146
5.149
129,474
-0.09(-1.70%)
Nov 13, 2012
5.271
5.290
5.198
5.238
120,452
+0.02(+0.36%)
Nov 12, 2012
5.165
5.495
5.165
5.219
227,970
+0.06(+1.15%)
Nov 09, 2012
5.292
5.428
5.141
5.160
222,231
-0.18(-3.29%)
Nov 08, 2012
5.417
5.544
5.295
5.336
408,995
-0.05(-1.00%)
Nov 07, 2012
5.509
5.539
5.349
5.390
220,930
-0.20(-3.63%)
Nov 06, 2012
5.628
5.690
5.552
5.593
171,898
+0.03(+0.53%)
Nov 05, 2012
5.487
5.676
5.487
5.563
90,619
+0.06(+1.08%)
Nov 02, 2012
5.693
5.693
5.503
5.503
93,895
-0.18(-3.14%)
Nov 01, 2012
5.663
5.693
5.622
5.682
170,389
+0.01(+0.14%)
Oct 31, 2012
5.587
5.763
5.544
5.674
274,406
+0.07(+1.21%)
Oct 26, 2012
5.490
5.606
5.606
5.606
211,878
+0.13(+2.42%)
Oct 25, 2012
5.503
5.547
5.398
5.474
89,887
+0.01(+0.10%)
Oct 24, 2012
5.525
5.544
5.393
5.468
84,828
-0.05(-0.83%)
Oct 23, 2012
5.347
5.539
5.333
5.514
163,682
+0.19(+3.61%)
Oct 19, 2012
5.225
5.344
5.195
5.322
188,039
+0.04(+0.77%)
Oct 18, 2012
5.271
5.352
5.252
5.282
124,331
+0.02(+0.31%)
Oct 17, 2012
5.230
5.355
5.179
5.265
177,049
+0.03(+0.57%)
Oct 16, 2012
5.149
5.265
5.079
5.236
387,666
+0.14(+2.65%)
Oct 15, 2012
5.003
5.111
4.960
5.100
281,923
+0.11(+2.28%)
Oct 12, 2012
5.098
5.136
4.963
4.987
151,439
-0.09(-1.86%)
Oct 11, 2012
5.230
5.230
5.071
5.082
111,781
-0.09(-1.73%)
Oct 10, 2012
5.138
5.211
5.128
5.171
85,664
+0.04(+0.84%)
Oct 09, 2012
5.282
5.282
5.117
5.128
217,909
-0.16(-3.07%)
Oct 08, 2012
5.274
5.374
5.274
5.290
27,473
-0.03(-0.56%)
Oct 05, 2012
5.219
5.401
5.214
5.320
212,099
+0.10(+1.97%)
Oct 04, 2012
5.252
5.263
5.130
5.217
91,869
-0.03(-0.57%)
Oct 03, 2012
5.209
5.271
5.138
5.247
210,214
+0.03(+0.57%)
Oct 02, 2012
5.282
5.320
5.173
5.217
121,879
-0.05(-0.98%)
Oct 01, 2012
5.376
5.409
5.209
5.268
110,061
-0.06(-1.07%)
Sep 28, 2012
5.365
5.395
5.307
5.325
224,058
-0.07(-1.25%)
Sep 27, 2012
5.330
5.409
5.256
5.393
266,633
+0.11(+2.10%)
Sep 26, 2012
5.330
5.406
5.263
5.282
237,007
-0.02(-0.36%)
Sep 25, 2012
5.517
5.517
5.257
5.301
278,214
-0.18(-3.31%)
Sep 24, 2012
5.390
5.501
5.371
5.482
329,080
+0.07(+1.35%)
Sep 21, 2012
5.409
5.441
5.230
5.409
417,899
+0.08(+1.42%)
Sep 20, 2012
5.425
5.425
5.322
5.333
104,593
-0.14(-2.62%)
Sep 19, 2012
5.547
5.568
5.406
5.476
170,678
-0.05(-0.83%)
Sep 18, 2012
5.374
5.533
5.365
5.522
196,162
+0.12(+2.30%)
Sep 17, 2012
5.482
5.501
5.363
5.398
127,814
-0.13(-2.40%)
Sep 14, 2012
5.282
5.544
5.217
5.530
330,921
+0.29(+5.47%)
Sep 13, 2012
5.068
5.271
4.984
5.244
282,071
+0.18(+3.47%)
Sep 12, 2012
5.155
5.155
5.022
5.068
107,591
-0.10(-1.88%)
Sep 11, 2012
5.119
5.192
5.079
5.165
111,267
+0.04(+0.74%)
Sep 10, 2012
5.138
5.187
5.073
5.128
153,713
+0.00(+0.00%)
Sep 07, 2012
5.122
5.157
5.049
5.128
130,569
+0.04(+0.69%)
Sep 06, 2012
5.017
5.122
4.960
5.092
222,974
+0.12(+2.50%)
Sep 05, 2012
4.957
5.026
4.903
4.968
242,787
-0.01(-0.22%)
Sep 04, 2012
4.968
4.992
4.849
4.979
82,850
+0.00(+0.05%)
Aug 31, 2012
4.992
5.000
4.949
4.976
106,512
+0.03(+0.55%)
Aug 30, 2012
4.952
4.973
4.941
4.949
46,894
-0.04(-0.81%)
Aug 29, 2012
4.979
5.022
4.881
4.990
99,464
+0.05(+1.10%)
Aug 27, 2012
4.908
5.003
4.872
4.936
147,948
+0.04(+0.88%)
Aug 24, 2012
4.946
4.950
4.862
4.892
87,609
-0.06(-1.15%)
Aug 23, 2012
5.109
5.109
4.903
4.949
233,964
-0.18(-3.53%)
Aug 22, 2012
5.271
5.271
5.125
5.130
177,888
-0.16(-3.12%)
Aug 21, 2012
5.252
5.352
5.192
5.295
225,995
+0.08(+1.61%)
Aug 20, 2012
5.217
5.228
5.122
5.211
182,215
+0.01(+0.21%)
Aug 17, 2012
5.214
5.247
5.201
5.201
213,926
-0.04(-0.67%)
Aug 16, 2012
5.111
5.260
5.060
5.236
123,040
+0.14(+2.65%)
Aug 15, 2012
5.076
5.141
5.046
5.100
169,361
+0.02(+0.48%)
Aug 14, 2012
5.168
5.230
5.060
5.076
215,827
-0.04(-0.85%)
Aug 13, 2012
5.244
5.244
5.038
5.119
102,755
-0.14(-2.72%)
Aug 10, 2012
5.290
5.314
5.249
5.263
88,670
-0.03(-0.51%)
Aug 09, 2012
5.368
5.374
5.247
5.290
207,189
-0.05(-0.96%)
Aug 08, 2012
5.295
5.433
5.253
5.341
313,128
+0.26(+5.11%)
Aug 07, 2012
5.138
5.138
5.003
5.082
137,739
-0.00(-0.05%)
Aug 06, 2012
5.087
5.171
5.068
5.084
168,626
+0.03(+0.53%)
Aug 03, 2012
5.009
5.119
4.965
5.057
159,507
+0.14(+2.92%)
Aug 02, 2012
4.776
4.952
4.745
4.914
242,831
+0.11(+2.19%)
Aug 01, 2012
4.998
5.036
4.807
4.808
334,907
-0.13(-2.68%)
Jul 31, 2012
5.025
5.130
4.925
4.941
139,747
-0.10(-1.98%)
Jul 30, 2012
5.114
5.130
5.014
5.041
100,998
-0.05(-0.90%)
Jul 27, 2012
4.960
5.117
4.958
5.087
201,938
+0.14(+2.79%)
Jul 26, 2012
4.995
5.014
4.900
4.949
68,736
+0.04(+0.72%)
Jul 25, 2012
5.065
5.106
4.876
4.914
143,958
-0.10(-2.05%)
Jul 24, 2012
5.249
5.338
4.976
5.017
137,809
-0.22(-4.23%)
Jul 23, 2012
5.252
5.349
5.238
5.238
172,993
-0.11(-2.02%)
Jul 20, 2012
5.395
5.441
5.328
5.347
164,551
-0.12(-2.23%)
Jul 19, 2012
5.606
5.625
5.463
5.468
103,949
-0.13(-2.27%)
Jul 18, 2012
5.490
5.628
5.466
5.595
83,209
+0.11(+1.92%)
Jul 17, 2012
5.490
5.544
5.384
5.490
73,306
+0.03(+0.49%)
Jul 16, 2012
5.530
5.568
5.449
5.463
87,114
-0.11(-1.94%)
Jul 13, 2012
5.382
5.595
5.382
5.571
104,105
+0.19(+3.57%)
Jul 12, 2012
5.355
5.414
5.306
5.379
97,748
-0.04(-0.80%)
Jul 11, 2012
5.344
5.441
5.309
5.422
122,371
+0.08(+1.47%)
Jul 10, 2012
5.463
5.479
5.330
5.344
91,928
-0.06(-1.15%)
Jul 09, 2012
5.409
5.447
5.336
5.406
176,783
-0.04(-0.74%)
Jul 06, 2012
5.255
5.457
5.255
5.447
144,361
+0.11(+2.13%)
Jul 05, 2012
5.054
5.352
5.054
5.333
109,315
+0.14(+2.60%)
Jul 03, 2012
5.149
5.219
5.125
5.198
197,793
+0.05(+0.95%)
Jul 02, 2012
5.130
5.152
5.046
5.149
611,954
+0.05(+1.01%)
Jun 29, 2012
5.054
5.155
5.041
5.098
316,471
+0.17(+3.51%)
Jun 28, 2012
4.938
5.006
4.868
4.925
249,232
-0.07(-1.46%)
Jun 27, 2012
5.022
5.084
4.933
4.998
451,991
-0.03(-0.59%)
Jun 26, 2012
5.071
5.103
4.984
5.027
247,080
-0.05(-1.01%)
Jun 25, 2012
5.038
5.128
5.025
5.079
112,816
-0.04(-0.74%)
Jun 22, 2012
5.160
5.168
5.092
5.117
250,589
+0.01(+0.16%)
Jun 21, 2012
5.355
5.368
5.068
5.109
301,421
-0.25(-4.64%)
Jun 20, 2012
5.428
5.428
5.330
5.357
79,951
-0.06(-1.05%)
Jun 19, 2012
5.384
5.449
5.314
5.414
275,393
+0.05(+0.91%)
Jun 18, 2012
5.409
5.498
5.347
5.365
151,039
-0.11(-1.93%)
Jun 15, 2012
5.274
5.503
5.274
5.471
362,167
+0.19(+3.53%)
Jun 14, 2012
5.133
5.292
5.122
5.284
107,628
+0.14(+2.79%)
Jun 13, 2012
5.247
5.247
5.092
5.141
151,731
-0.12(-2.26%)
Jun 12, 2012
5.222
5.303
5.106
5.260
169,491
+0.05(+1.04%)
Jun 11, 2012
5.409
5.409
5.184
5.206
182,322
-0.14(-2.68%)
Jun 08, 2012
5.222
5.384
5.179
5.349
136,274
+0.11(+2.12%)
Jun 07, 2012
5.263
5.303
5.152
5.238
198,510
+0.06(+1.10%)
Jun 06, 2012
4.988
5.192
4.975
5.182
193,041
+0.22(+4.50%)
Jun 05, 2012
4.948
5.010
4.932
4.959
189,506
-0.03(-0.70%)
Jun 04, 2012
4.924
5.007
4.878
4.993
158,735
+0.09(+1.92%)
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.