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
Brazil Bovespa Index
(IX:
BVSP
)
124,305.57
-423.83 (-0.34%)
Daily Price
Updated: 4:45 PM EDT, May 26, 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 (%)
Jun 30, 2009
52143
52435
51102
51465
1,321,200
-673.00(-1.29%)
Jun 29, 2009
51488
52275
51488
52138
1,052,800
+652.00(+1.27%)
Jun 26, 2009
51517
51935
51341
51486
1,220,400
-29.00(-0.06%)
Jun 25, 2009
49668
51515
49327
51515
1,591,600
+1843.00(+3.71%)
Jun 24, 2009
49819
50758
49520
49672
1,370,200
-142.00(-0.29%)
Jun 23, 2009
49496
49902
49130
49814
1,395,200
+319.00(+0.64%)
Jun 22, 2009
51367
51367
49411
49495
1,602,000
-1879.00(-3.66%)
Jun 19, 2009
50908
51665
50908
51374
1,225,000
+471.00(+0.93%)
Jun 18, 2009
51050
51275
50510
50903
1,165,000
-143.00(-0.28%)
Jun 17, 2009
51197
51197
50265
51046
1,638,000
-160.00(-0.31%)
Jun 16, 2009
52035
52494
51166
51206
1,328,600
-828.00(-1.59%)
Jun 15, 2009
53558
53558
51252
52034
1,662,800
-1524.00(-2.85%)
Jun 12, 2009
53411
53936
53143
53558
1,421,800
+147.10(+0.28%)
Jun 11, 2009
53159
54048
52819
53411
0
-0.10(-0.00%)
Jun 10, 2009
53159
54048
52819
53411
1,437,800
+254.00(+0.48%)
Jun 09, 2009
53633
54102
52845
53157
1,228,400
-473.00(-0.88%)
Jun 08, 2009
53340
53905
52483
53630
1,184,800
+289.00(+0.54%)
Jun 05, 2009
53474
54627
53050
53341
1,442,200
-123.00(-0.23%)
Jun 04, 2009
52094
53464
51745
53464
1,398,400
+1377.00(+2.64%)
Jun 03, 2009
53999
54001
51643
52087
2,037,400
-1913.00(-3.54%)
Jun 02, 2009
54486
54955
53850
54000
1,919,000
-486.00(-0.89%)
Jun 01, 2009
53202
54857
53202
54486
1,803,000
+1288.00(+2.42%)
May 29, 2009
53047
53806
52432
53198
2,841,400
+157.00(+0.30%)
May 28, 2009
51795
53041
51795
53041
1,518,800
+1249.00(+2.41%)
May 27, 2009
51840
53092
51637
51792
1,731,400
-49.00(-0.09%)
May 26, 2009
50817
51934
50074
51841
1,456,600
+1025.00(+2.02%)
May 25, 2009
50558
50969
50558
50816
491,000
+248.00(+0.49%)
May 22, 2009
50089
50893
49989
50568
1,308,800
+481.00(+0.96%)
May 21, 2009
51244
51244
49565
50087
1,681,000
-1158.00(-2.26%)
May 20, 2009
51349
52640
51143
51245
2,062,000
-102.00(-0.20%)
May 19, 2009
51465
52145
50987
51347
2,003,200
-116.00(-0.23%)
May 18, 2009
49012
51490
49012
51463
1,731,600
+2456.00(+5.01%)
May 15, 2009
49447
49552
48796
49007
1,508,800
-439.00(-0.89%)
May 14, 2009
48671
49461
48284
49446
1,416,200
+767.00(+1.58%)
May 13, 2009
50317
50317
48430
48679
1,712,200
-1647.00(-3.27%)
May 12, 2009
50980
51565
49808
50326
1,852,000
-650.00(-1.28%)
May 11, 2009
51389
51389
50060
50976
1,285,600
-420.00(-0.82%)
May 08, 2009
50066
51396
50051
51396
1,692,800
+1338.00(+2.67%)
May 07, 2009
51499
52079
49743
50058
2,030,200
-1441.00(-2.80%)
May 06, 2009
50675
52096
50672
51499
2,468,600
+829.00(+1.64%)
May 05, 2009
50404
50909
50013
50670
1,945,400
+265.00(+0.53%)
May 04, 2009
47290
50405
47290
50405
2,502,000
+3115.50(+6.59%)
May 01, 2009
47235
48126
47235
47290
0
-0.50(-0.00%)
Apr 30, 2009
47235
48126
47235
47290
2,136,000
+63.00(+0.13%)
Apr 29, 2009
45825
47410
45825
47227
2,053,400
+1406.00(+3.07%)
Apr 28, 2009
45819
46138
44966
45821
1,792,400
+1.00(+0.00%)
Apr 27, 2009
46772
46772
45662
45820
1,687,400
-952.00(-2.04%)
Apr 24, 2009
45801
46946
45801
46772
1,528,400
+971.00(+2.12%)
Apr 23, 2009
44888
45804
44888
45801
1,243,600
+913.00(+2.03%)
Apr 22, 2009
44434
45369
44434
44888
1,364,400
+454.90(+1.02%)
Apr 21, 2009
44433
44433
44433
44433
0
+0.10(+0.00%)
Apr 20, 2009
45778
45778
44275
44433
1,272,800
-1345.00(-2.94%)
Apr 17, 2009
46018
46187
45723
45778
1,465,600
-247.00(-0.54%)
Apr 16, 2009
45277
46211
45277
46025
1,770,800
+752.00(+1.66%)
Apr 15, 2009
45420
45453
44811
45273
1,758,000
-145.00(-0.32%)
Apr 14, 2009
45989
46591
45284
45418
2,127,600
-574.00(-1.25%)
Apr 13, 2009
45536
46179
45226
45992
1,552,600
+453.30(+1.00%)
Apr 10, 2009
44183
45702
44183
45539
0
-0.30(-0.00%)
Apr 09, 2009
44183
45702
44183
45539
1,923,800
+1357.00(+3.07%)
Apr 08, 2009
43828
44390
43706
44182
1,782,400
+357.00(+0.81%)
Apr 07, 2009
44163
44471
43593
43825
1,707,600
-342.00(-0.77%)
Apr 06, 2009
44385
44385
43429
44167
1,466,200
-224.00(-0.50%)
Apr 03, 2009
43738
44610
43520
44391
1,882,800
+655.00(+1.50%)
Apr 02, 2009
41977
44286
41977
43736
2,363,600
+1760.00(+4.19%)
Apr 01, 2009
40918
42005
40256
41976
1,671,600
+1050.00(+2.57%)
Mar 31, 2009
40661
41610
40661
40926
1,591,200
+273.00(+0.67%)
Mar 30, 2009
41909
41909
40351
40653
1,508,600
-1254.00(-2.99%)
Mar 27, 2009
42589
42589
41586
41907
1,342,000
-682.00(-1.60%)
Mar 26, 2009
41801
42680
41801
42589
1,640,400
+790.00(+1.89%)
Mar 25, 2009
41478
42623
41114
41799
1,956,400
+323.00(+0.78%)
Mar 24, 2009
42439
42439
41476
41476
1,826,200
-963.00(-2.27%)
Mar 23, 2009
40077
42509
40077
42439
1,883,400
+2363.00(+5.90%)
Mar 20, 2009
40453
41053
40076
40076
1,394,200
-377.00(-0.93%)
Mar 19, 2009
40146
41137
40146
40453
1,902,800
+311.00(+0.77%)
Mar 18, 2009
39508
40551
38850
40142
1,731,800
+631.00(+1.60%)
Mar 17, 2009
38608
39511
38080
39511
1,456,800
+904.00(+2.34%)
Mar 16, 2009
39018
39713
38467
38607
1,526,800
-408.00(-1.05%)
Mar 13, 2009
39152
39707
38580
39015
1,595,200
-137.00(-0.35%)
Mar 12, 2009
38806
39304
38286
39152
1,631,800
+347.00(+0.89%)
Mar 11, 2009
38795
39310
38238
38805
1,401,200
+10.00(+0.03%)
Mar 10, 2009
36745
38804
36745
38795
1,788,200
+2054.00(+5.59%)
Mar 09, 2009
37103
37464
36392
36741
1,067,400
-364.00(-0.98%)
Mar 07, 2009
37367
38309
36476
37105
1,481,200
-264.00(-0.71%)
Mar 06, 2009
38391
38391
36973
37369
1,354,600
-1033.00(-2.69%)
Mar 05, 2009
36468
38554
36468
38402
1,796,200
+1934.00(+5.30%)
Mar 04, 2009
36236
37085
35722
36468
1,731,400
+233.00(+0.64%)
Mar 03, 2009
38180
38180
36196
36235
1,728,000
+0.00(+0.00%)
Mar 02, 2009
38180
38180
36196
36235
0
-1948.00(-5.10%)
Feb 28, 2009
38178
38801
37324
38183
1,654,000
+3.00(+0.01%)
Feb 27, 2009
38234
39219
38180
38180
1,520,800
-52.00(-0.14%)
Feb 26, 2009
38712
38933
37694
38232
1,216,400
+0.00(+0.00%)
Feb 25, 2009
38712
38933
37694
38232
0
-482.60(-1.25%)
Feb 24, 2009
38715
38715
38715
38715
0
+0.00(+0.00%)
Feb 23, 2009
38715
38715
38715
38715
0
-0.40(-0.00%)
Feb 21, 2009
39725
39725
38103
38715
1,711,600
-1015.00(-2.55%)
Feb 20, 2009
39675
40433
39630
39730
1,162,600
+56.00(+0.14%)
Feb 19, 2009
39848
40434
39209
39674
1,654,400
-173.00(-0.43%)
Feb 18, 2009
41838
41838
39817
39847
1,729,800
-1994.00(-4.77%)
Feb 17, 2009
41672
41841
41026
41841
1,088,600
+0.00(+0.00%)
Feb 16, 2009
41672
41841
41026
41841
0
+167.00(+0.40%)
Feb 14, 2009
40512
41833
40512
41674
1,445,400
+1173.00(+2.90%)
Feb 13, 2009
40827
41082
39992
40501
1,782,200
-345.00(-0.84%)
Feb 12, 2009
41207
42032
40286
40846
1,673,400
-361.00(-0.88%)
Feb 11, 2009
42101
42819
40960
41207
2,280,000
-893.00(-2.12%)
Feb 10, 2009
42755
43441
41977
42100
1,749,400
+0.00(+0.00%)
Feb 09, 2009
42755
43441
41977
42100
0
-656.00(-1.53%)
Feb 07, 2009
41110
42873
41110
42756
2,180,000
+1647.00(+4.01%)
Feb 06, 2009
40120
41373
39791
41109
1,932,800
+980.00(+2.44%)
Feb 05, 2009
39746
41490
39746
40129
2,408,600
+382.00(+0.96%)
Feb 04, 2009
38665
39765
38655
39747
1,545,000
+1081.00(+2.80%)
Feb 03, 2009
39296
39364
38453
38666
1,334,600
+0.00(+0.00%)
Feb 02, 2009
39296
39364
38453
38666
0
-635.00(-1.62%)
Jan 31, 2009
39637
40273
39185
39301
1,477,600
-337.00(-0.85%)
Jan 30, 2009
40229
40229
39369
39638
1,330,400
-589.00(-1.46%)
Jan 29, 2009
38704
40438
38704
40227
2,132,400
+1528.00(+3.95%)
Jan 28, 2009
38511
39025
38422
38699
1,423,800
+190.00(+0.49%)
Jan 27, 2009
38130
39065
37831
38509
1,493,800
+0.00(+0.00%)
Jan 26, 2009
38130
39065
37831
38509
0
+377.00(+0.99%)
Jan 24, 2009
37891
38660
36744
38132
1,433,000
+238.00(+0.63%)
Jan 23, 2009
38543
38845
37255
37894
1,744,600
-649.00(-1.68%)
Jan 22, 2009
37279
38543
37279
38543
1,672,000
+1271.00(+3.41%)
Jan 21, 2009
38828
39174
37272
37272
1,417,800
-1556.00(-4.01%)
Jan 20, 2009
39351
39570
38700
38828
791,000
+0.00(+0.00%)
Jan 19, 2009
39351
39570
38700
38828
0
-514.00(-1.31%)
Jan 17, 2009
39149
39904
38578
39342
1,734,200
+191.00(+0.49%)
Jan 16, 2009
37993
39197
36806
39151
2,029,400
+1169.00(+3.08%)
Jan 15, 2009
39537
39570
37658
37982
2,198,400
-1562.00(-3.95%)
Jan 14, 2009
39397
40323
38623
39544
1,798,400
+141.00(+0.36%)
Jan 13, 2009
41585
41585
39345
39403
1,554,600
+0.00(+0.00%)
Jan 12, 2009
41585
41585
39345
39403
0
-2180.00(-5.24%)
Jan 10, 2009
41992
42525
41181
41583
1,573,400
-408.00(-0.97%)
Jan 09, 2009
40819
41991
40251
41991
1,556,000
+1171.00(+2.87%)
Jan 08, 2009
42308
42308
40563
40820
1,383,600
-1492.00(-3.53%)
Jan 07, 2009
41520
42363
41520
42312
1,791,000
+793.00(+1.91%)
Jan 06, 2009
40243
41889
39526
41519
1,909,200
+0.00(+0.00%)
Jan 05, 2009
40243
41889
39526
41519
0
+1275.00(+3.17%)
Jan 03, 2009
37550
40265
37550
40244
1,055,200
+0.00(+0.00%)
Jan 02, 2009
37550
40265
37550
40244
0
+2693.70(+7.17%)
Jan 01, 2009
37550
37550
37550
37550
0
+0.30(+0.00%)
Dec 31, 2008
37070
37783
37065
37550
1,569,800
+490.00(+1.32%)
Dec 30, 2008
36864
37631
36638
37060
984,800
+0.00(+0.00%)
Dec 29, 2008
36864
37631
36638
37060
0
+196.00(+0.53%)
Dec 27, 2008
36470
37136
36334
36864
508,600
+0.00(+0.00%)
Dec 26, 2008
36470
37136
36334
36864
0
+393.20(+1.08%)
Dec 25, 2008
36471
36471
36471
36471
0
-0.20(-0.00%)
Dec 24, 2008
37617
38005
36452
36471
860,000
-1148.00(-3.05%)
Dec 23, 2008
39140
39452
37478
37619
1,275,600
+0.00(+0.00%)
Dec 22, 2008
39140
39452
37478
37619
0
-1512.00(-3.86%)
Dec 20, 2008
39535
39785
38728
39131
1,219,200
-405.00(-1.02%)
Dec 19, 2008
39947
40498
38995
39536
1,696,200
-411.00(-1.03%)
Dec 18, 2008
39993
40361
39121
39947
2,284,800
-46.00(-0.12%)
Dec 17, 2008
38324
39993
38324
39993
1,614,000
+1673.00(+4.37%)
Dec 16, 2008
39368
39735
38320
38320
1,631,600
+0.00(+0.00%)
Dec 15, 2008
39368
39735
38320
38320
0
-1054.00(-2.68%)
Dec 13, 2008
38517
39374
37014
39374
1,692,800
+855.00(+2.22%)
Dec 12, 2008
39009
39880
38515
38519
1,952,400
-485.00(-1.24%)
Dec 11, 2008
37972
39748
37972
39004
2,233,000
+1036.00(+2.73%)
Dec 10, 2008
38285
38863
37653
37968
2,011,600
-317.00(-0.83%)
Dec 09, 2008
35347
38426
35347
38285
2,422,400
+0.00(+0.00%)
Dec 08, 2008
35347
38426
35347
38285
0
+2938.00(+8.31%)
Dec 06, 2008
35125
35435
34013
35347
1,929,800
+219.00(+0.62%)
Dec 05, 2008
35311
35944
35128
35128
1,264,800
-169.00(-0.48%)
Dec 04, 2008
35001
35476
33798
35297
2,237,800
+296.00(+0.85%)
Dec 03, 2008
34743
35734
34743
35001
1,596,400
+260.00(+0.75%)
Dec 02, 2008
36596
36596
34396
34741
1,458,800
+0.00(+0.00%)
Dec 01, 2008
36596
36596
34396
34741
0
-1855.00(-5.07%)
Nov 29, 2008
36216
37217
35944
36596
1,547,400
+383.00(+1.06%)
Nov 28, 2008
36470
36817
36114
36213
878,600
-257.00(-0.70%)
Nov 27, 2008
34814
36877
34319
36470
2,075,200
+1657.00(+4.76%)
Nov 26, 2008
34189
35532
33620
34813
1,712,200
+624.00(+1.83%)
Nov 25, 2008
31255
34382
31255
34189
1,995,600
+0.00(+0.00%)
Nov 24, 2008
31255
34382
31255
34189
0
+2938.00(+9.40%)
Nov 22, 2008
33403
33403
31081
31251
1,894,800
+0.00(+0.00%)
Nov 21, 2008
33403
33403
31081
31251
0
-2154.00(-6.45%)
Nov 20, 2008
34098
34786
33275
33405
1,567,200
-690.00(-2.02%)
Nov 19, 2008
35698
35698
33882
34095
1,750,800
-1622.00(-4.54%)
Nov 18, 2008
35777
36373
34427
35717
1,393,600
+0.00(+0.00%)
Nov 17, 2008
35777
36373
34427
35717
0
-72.00(-0.20%)
Nov 15, 2008
36003
36697
35016
35789
1,628,600
-204.00(-0.57%)
Nov 14, 2008
34374
36244
33645
35993
1,890,000
+1619.00(+4.71%)
Nov 13, 2008
37261
37261
34221
34374
2,413,400
-2888.00(-7.75%)
Nov 12, 2008
36775
37629
35499
37262
1,536,400
+486.00(+1.32%)
Nov 11, 2008
36672
38725
36298
36776
1,467,000
+0.00(+0.00%)
Nov 10, 2008
36672
38725
36298
36776
0
+111.00(+0.30%)
Nov 08, 2008
36362
37716
36297
36665
1,764,400
+303.00(+0.83%)
Nov 07, 2008
37786
37786
35387
36362
1,999,000
-1424.00(-3.77%)
Nov 06, 2008
40245
40245
37711
37786
2,127,800
-2469.00(-6.13%)
Nov 05, 2008
38256
41003
38256
40255
2,134,200
+2006.00(+5.24%)
Nov 04, 2008
37261
38545
36938
38249
1,676,800
+0.00(+0.00%)
Nov 03, 2008
37261
38545
36938
38249
0
+992.00(+2.66%)
Oct 31, 2008
37447
37945
35858
37257
2,002,000
-192.00(-0.51%)
Oct 30, 2008
34852
37590
34852
37449
2,485,800
+2604.00(+7.47%)
Oct 29, 2008
33387
35766
33387
34845
2,184,800
+1458.00(+4.37%)
Oct 28, 2008
29438
33387
29438
33387
2,342,000
+3952.00(+13.43%)
Oct 27, 2008
31480
31480
29435
29435
1,696,200
-2047.00(-6.50%)
Oct 24, 2008
33809
33809
30788
31482
2,251,800
-2336.00(-6.91%)
Oct 23, 2008
35069
35777
32706
33818
1,962,800
-1252.00(-3.57%)
Oct 22, 2008
39043
39043
35028
35070
1,647,800
-3973.00(-10.18%)
Oct 21, 2008
39440
39980
38083
39043
1,533,600
-398.00(-1.01%)
Oct 20, 2008
36401
39453
36401
39441
1,549,600
+3042.00(+8.36%)
Oct 17, 2008
36440
38342
35834
36399
1,849,400
-43.00(-0.12%)
Oct 16, 2008
36835
37394
33752
36442
2,284,000
-391.00(-1.06%)
Oct 15, 2008
41567
41567
35411
36833
2,147,000
-4736.00(-11.39%)
Oct 14, 2008
40833
43753
40218
41569
2,264,400
+740.00(+1.81%)
Oct 13, 2008
35609
40829
35609
40829
1,974,000
+5219.00(+14.66%)
Oct 10, 2008
37079
37079
33238
35610
2,444,600
-1470.00(-3.96%)
Oct 09, 2008
38594
40479
36832
37080
2,180,800
-1514.00(-3.92%)
Oct 08, 2008
40137
40439
37597
38594
2,832,800
-1546.00(-3.85%)
Oct 07, 2008
42104
43167
39583
40140
1,969,600
-1961.00(-4.66%)
Oct 06, 2008
44502
44502
37617
42101
2,075,600
-2416.00(-5.43%)
Oct 03, 2008
46155
48075
44158
44517
1,577,200
-1628.00(-3.53%)
Oct 02, 2008
49805
49805
45113
46145
1,684,200
-3654.00(-7.34%)
Oct 01, 2008
49538
49834
47641
49799
1,498,000
+258.00(+0.52%)
Sep 30, 2008
46026
49541
46026
49541
1,557,000
+3513.00(+7.63%)
Sep 29, 2008
50743
50743
43766
46028
1,881,800
-4755.00(-9.36%)
Sep 26, 2008
51824
51824
49902
50783
1,989,400
-1045.00(-2.02%)
Sep 25, 2008
49848
51867
49848
51828
1,401,400
+1985.00(+3.98%)
Sep 24, 2008
49598
50747
49598
49843
1,203,000
+250.00(+0.50%)
Sep 23, 2008
51537
51856
49289
49593
1,648,800
-1948.00(-3.78%)
Sep 22, 2008
53055
53455
51530
51541
1,450,200
-1514.00(-2.85%)
Sep 19, 2008
48424
53168
48424
53055
2,103,800
+4632.00(+9.57%)
Sep 18, 2008
45909
49002
45295
48423
2,332,600
+2514.00(+5.48%)
Sep 17, 2008
49218
49218
45859
45909
2,322,200
-3320.00(-6.74%)
Sep 16, 2008
48404
49313
46261
49229
2,046,400
+813.00(+1.68%)
Sep 15, 2008
52386
52386
48409
48416
1,589,800
-3977.00(-7.59%)
Sep 12, 2008
51267
52591
50789
52393
1,393,800
+1123.00(+2.19%)
Sep 11, 2008
49629
51270
48217
51270
1,556,200
+1637.00(+3.30%)
Sep 10, 2008
48439
49957
47606
49633
1,904,800
+1198.00(+2.47%)
Sep 09, 2008
50711
50711
48419
48435
1,481,000
-2283.00(-4.50%)
Sep 08, 2008
51940
53706
50646
50718
1,466,000
-1222.00(-2.35%)
Sep 05, 2008
51404
51940
50092
51940
1,441,600
+531.00(+1.03%)
Sep 04, 2008
53527
53749
51157
51409
1,542,200
-2118.00(-3.96%)
Sep 03, 2008
54414
55241
52891
53527
1,439,800
-877.00(-1.61%)
Sep 02, 2008
55161
55412
54207
54404
1,163,200
-758.00(-1.37%)
Sep 01, 2008
55665
55665
54933
55162
520,000
-518.00(-0.93%)
Aug 29, 2008
56388
56856
55678
55680
1,102,400
-702.00(-1.25%)
Aug 28, 2008
55516
56524
55516
56382
1,062,400
+863.00(+1.55%)
Aug 27, 2008
54366
55591
54366
55519
881,600
+1160.00(+2.13%)
Aug 26, 2008
54477
55088
54153
54359
836,200
-118.00(-0.22%)
Aug 25, 2008
55854
55906
54468
54477
653,400
-1373.00(-2.46%)
Aug 22, 2008
55933
56430
55202
55850
823,400
-85.00(-0.15%)
Aug 21, 2008
55380
56144
55380
55935
1,113,200
+558.00(+1.01%)
Aug 20, 2008
53641
55545
53641
55377
1,149,400
+1738.00(+3.24%)
Aug 19, 2008
53326
54329
52345
53639
1,006,600
+312.00(+0.59%)
Aug 18, 2008
54252
54928
53050
53327
847,000
-917.00(-1.69%)
Aug 15, 2008
55137
55307
53831
54244
945,800
-894.00(-1.62%)
Aug 14, 2008
54573
55725
54573
55138
1,065,600
+565.00(+1.04%)
Aug 13, 2008
54509
55492
54035
54573
1,922,800
+70.00(+0.13%)
Aug 12, 2008
54721
55355
54325
54503
1,226,200
-217.00(-0.40%)
Aug 11, 2008
56590
56974
54569
54720
1,208,600
-1864.00(-3.29%)
Aug 08, 2008
57018
57146
56152
56584
1,054,200
-434.00(-0.76%)
Aug 07, 2008
57546
57942
56960
57018
1,116,400
-524.00(-0.91%)
Aug 06, 2008
56473
57813
56473
57542
1,266,800
+1071.00(+1.90%)
Aug 05, 2008
55609
56974
55609
56471
1,402,400
+862.00(+1.55%)
Aug 04, 2008
57619
57641
55367
55609
1,148,000
-2021.00(-3.51%)
Aug 01, 2008
59505
59505
57492
57630
999,400
-1875.00(-3.15%)
Jul 31, 2008
59998
60023
59225
59505
1,277,200
-493.00(-0.82%)
Jul 30, 2008
58069
59998
58069
59998
1,527,800
+1955.00(+3.37%)
Jul 29, 2008
56869
58043
56869
58043
1,118,200
+1174.00(+2.06%)
Jul 28, 2008
57207
58176
56839
56869
887,600
-330.00(-0.58%)
Jul 25, 2008
57420
57711
56418
57199
1,183,400
-235.00(-0.41%)
Jul 24, 2008
59425
59641
57334
57434
1,776,800
-1987.00(-3.34%)
Jul 23, 2008
59646
60242
59313
59421
1,422,000
-226.00(-0.38%)
Jul 22, 2008
60772
60780
59231
59647
1,203,800
-1125.00(-1.85%)
Jul 21, 2008
60002
61275
60002
60772
1,230,600
+784.00(+1.31%)
Jul 18, 2008
60106
61299
59479
59988
1,230,600
-121.00(-0.20%)
Jul 17, 2008
62063
62606
59985
60109
1,893,000
-1947.00(-3.14%)
Jul 16, 2008
61018
62183
60863
62056
1,575,600
+1041.00(+1.71%)
Jul 15, 2008
60715
61679
58790
61015
1,473,400
+294.00(+0.48%)
Jul 14, 2008
60156
61306
60156
60721
970,400
+573.00(+0.95%)
Jul 11, 2008
60256
61053
59603
60148
1,051,000
-105.00(-0.17%)
Jul 10, 2008
59528
60589
58338
60253
1,487,000
+717.10(+1.20%)
Jul 09, 2008
59536
59536
59536
59536
0
-0.10(-0.00%)
Jul 08, 2008
59081
59536
57945
59536
1,235,600
+448.00(+0.76%)
Jul 07, 2008
59372
60795
58731
59088
1,078,400
-277.00(-0.47%)
Jul 04, 2008
59266
59779
58786
59365
642,000
+92.00(+0.16%)
Jul 03, 2008
61094
61601
59243
59273
1,207,600
-1833.00(-3.00%)
Jul 02, 2008
63397
63945
61028
61106
1,309,000
-2290.00(-3.61%)
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.