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
Fortuna Silver Mines
(NY:
FSM
)
4.960
-0.110 (-2.17%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jul 31, 2013
3.500
3.580
3.420
3.490
166,362
-0.04(-1.13%)
Jul 30, 2013
3.640
3.660
3.470
3.530
224,353
-0.15(-4.08%)
Jul 29, 2013
3.610
3.690
3.600
3.680
271,748
-0.03(-0.81%)
Jul 26, 2013
3.690
3.710
3.555
3.710
147,691
+0.00(+0.00%)
Jul 25, 2013
3.700
3.840
3.680
3.710
180,313
-0.03(-0.80%)
Jul 24, 2013
3.820
3.850
3.620
3.740
203,913
-0.09(-2.35%)
Jul 23, 2013
3.680
3.850
3.570
3.830
280,276
+0.15(+4.08%)
Jul 22, 2013
3.650
3.710
3.500
3.680
312,540
+0.23(+6.67%)
Jul 19, 2013
3.450
3.469
3.360
3.450
123,695
+0.02(+0.58%)
Jul 18, 2013
3.390
3.450
3.285
3.430
136,376
+0.05(+1.48%)
Jul 17, 2013
3.540
3.540
3.321
3.380
160,234
-0.12(-3.43%)
Jul 16, 2013
3.320
3.500
3.290
3.500
221,366
+0.18(+5.42%)
Jul 15, 2013
3.370
3.372
3.270
3.320
113,911
-0.01(-0.30%)
Jul 12, 2013
3.400
3.420
3.240
3.330
174,706
-0.09(-2.63%)
Jul 11, 2013
3.300
3.430
3.290
3.420
387,168
+0.25(+7.89%)
Jul 10, 2013
3.150
3.190
3.040
3.170
221,707
-0.01(-0.31%)
Jul 09, 2013
3.110
3.180
3.070
3.180
117,030
+0.11(+3.58%)
Jul 08, 2013
3.060
3.090
3.020
3.070
217,856
+0.03(+0.99%)
Jul 05, 2013
3.030
3.050
2.930
3.040
204,206
-0.10(-3.18%)
Jul 03, 2013
3.200
3.270
3.110
3.140
121,563
-0.02(-0.63%)
Jul 02, 2013
3.280
3.288
3.100
3.160
232,712
-0.07(-2.17%)
Jul 01, 2013
3.280
3.310
3.120
3.230
281,272
-0.08(-2.42%)
Jun 28, 2013
2.810
3.350
2.800
3.310
488,917
+0.51(+18.21%)
Jun 27, 2013
2.770
2.870
2.700
2.800
180,828
+0.07(+2.56%)
Jun 26, 2013
2.730
2.789
2.670
2.730
262,401
-0.17(-5.86%)
Jun 25, 2013
2.810
2.950
2.810
2.900
191,957
+0.09(+3.20%)
Jun 24, 2013
2.870
2.928
2.740
2.810
271,884
-0.21(-6.95%)
Jun 21, 2013
3.040
3.080
2.930
3.020
1,214,931
+0.04(+1.34%)
Jun 20, 2013
3.100
3.129
2.950
2.980
493,941
-0.32(-9.70%)
Jun 19, 2013
3.430
3.480
3.300
3.300
138,719
-0.17(-4.90%)
Jun 18, 2013
3.480
3.540
3.370
3.470
211,648
-0.05(-1.42%)
Jun 17, 2013
3.580
3.620
3.490
3.520
152,346
-0.07(-1.95%)
Jun 14, 2013
3.670
3.690
3.570
3.590
104,923
-0.04(-1.10%)
Jun 13, 2013
3.610
3.680
3.560
3.630
156,002
+0.01(+0.28%)
Jun 12, 2013
3.550
3.720
3.550
3.620
254,387
+0.10(+2.84%)
Jun 11, 2013
3.480
3.600
3.460
3.520
196,027
-0.07(-1.95%)
Jun 10, 2013
3.530
3.640
3.460
3.590
169,029
+0.05(+1.41%)
Jun 07, 2013
3.590
3.604
3.500
3.540
285,032
-0.16(-4.32%)
Jun 06, 2013
3.580
3.710
3.500
3.700
316,157
+0.15(+4.23%)
Jun 05, 2013
3.560
3.590
3.460
3.550
291,966
+0.04(+1.14%)
Jun 04, 2013
3.480
3.540
3.380
3.510
244,972
+0.01(+0.29%)
Jun 03, 2013
3.250
3.500
3.250
3.500
255,288
+0.33(+10.41%)
May 31, 2013
3.490
3.500
3.160
3.170
430,311
-0.42(-11.70%)
May 30, 2013
3.310
3.660
3.310
3.590
524,157
+0.33(+10.12%)
May 29, 2013
3.010
3.275
2.990
3.260
405,700
+0.27(+9.03%)
May 28, 2013
2.910
3.050
2.910
2.990
223,020
+0.06(+2.05%)
May 24, 2013
2.920
2.970
2.890
2.930
148,446
+0.01(+0.34%)
May 23, 2013
2.880
2.940
2.810
2.920
183,401
+0.13(+4.66%)
May 22, 2013
2.810
2.950
2.770
2.790
297,333
+0.04(+1.45%)
May 21, 2013
2.650
2.750
2.620
2.750
219,778
+0.00(+0.00%)
May 20, 2013
2.600
2.790
2.560
2.750
302,033
+0.13(+4.96%)
May 17, 2013
2.660
2.700
2.600
2.620
261,690
-0.09(-3.32%)
May 16, 2013
2.670
2.760
2.600
2.710
190,174
-0.01(-0.37%)
May 15, 2013
2.720
2.760
2.620
2.720
426,226
-0.12(-4.23%)
May 13, 2013
2.760
2.856
2.760
2.840
225,358
+0.04(+1.43%)
May 10, 2013
2.820
2.830
2.720
2.800
267,058
-0.01(-0.36%)
May 09, 2013
2.860
2.960
2.800
2.810
322,620
-0.05(-1.75%)
May 08, 2013
2.850
2.940
2.840
2.860
222,357
+0.04(+1.42%)
May 07, 2013
2.940
2.950
2.800
2.820
262,950
-0.17(-5.69%)
May 06, 2013
3.070
3.110
2.960
2.990
150,977
-0.07(-2.29%)
May 03, 2013
3.050
3.100
3.040
3.060
216,676
+0.02(+0.66%)
May 02, 2013
3.040
3.080
2.960
3.040
193,132
+0.01(+0.33%)
May 01, 2013
3.000
3.080
2.880
3.030
277,394
-0.13(-4.11%)
Apr 30, 2013
3.140
3.170
3.030
3.160
225,766
-0.01(-0.32%)
Apr 29, 2013
3.090
3.180
3.050
3.170
225,774
+0.15(+4.97%)
Apr 26, 2013
3.160
3.110
2.980
3.020
286,063
-0.09(-2.89%)
Apr 25, 2013
3.150
3.260
3.060
3.110
413,101
+0.11(+3.67%)
Apr 24, 2013
2.800
3.000
2.780
3.000
275,622
+0.26(+9.49%)
Apr 23, 2013
2.830
2.860
2.700
2.740
310,692
-0.12(-4.20%)
Apr 22, 2013
3.000
3.010
2.800
2.860
265,052
-0.10(-3.38%)
Apr 19, 2013
2.920
3.000
2.780
2.960
294,019
+0.11(+3.86%)
Apr 18, 2013
2.770
2.870
2.610
2.850
491,398
+0.24(+9.20%)
Apr 17, 2013
3.050
3.057
2.610
2.610
872,113
-0.46(-14.98%)
Apr 16, 2013
3.260
3.360
3.030
3.070
601,471
+0.02(+0.66%)
Apr 15, 2013
3.320
3.340
3.040
3.050
882,863
-0.52(-14.57%)
Apr 12, 2013
3.740
3.780
3.520
3.570
529,710
-0.29(-7.51%)
Apr 11, 2013
3.920
3.977
3.830
3.860
126,045
-0.02(-0.52%)
Apr 10, 2013
4.010
4.010
3.800
3.880
232,916
-0.17(-4.20%)
Apr 09, 2013
3.930
4.120
3.930
4.050
203,579
+0.18(+4.65%)
Apr 08, 2013
3.980
4.000
3.840
3.870
143,231
-0.08(-2.03%)
Apr 05, 2013
3.960
4.010
3.820
3.950
248,490
+0.04(+1.02%)
Apr 04, 2013
3.770
3.930
3.640
3.910
456,016
+0.12(+3.17%)
Apr 03, 2013
4.000
4.019
3.620
3.790
551,227
-0.19(-4.77%)
Apr 02, 2013
4.080
4.080
3.920
3.980
305,997
-0.15(-3.63%)
Apr 01, 2013
4.300
4.310
4.080
4.130
210,922
-0.17(-3.95%)
Mar 28, 2013
4.360
4.370
4.250
4.300
136,299
-0.06(-1.38%)
Mar 27, 2013
4.270
4.380
4.270
4.360
103,320
+0.04(+0.93%)
Mar 26, 2013
4.200
4.330
4.190
4.320
205,929
+0.08(+1.89%)
Mar 25, 2013
4.380
4.400
4.200
4.240
153,726
-0.12(-2.75%)
Mar 22, 2013
4.300
4.440
4.290
4.360
214,954
+0.03(+0.69%)
Mar 21, 2013
4.380
4.480
4.290
4.330
381,880
+0.00(+0.00%)
Mar 20, 2013
4.350
4.380
4.280
4.330
110,751
-0.01(-0.23%)
Mar 19, 2013
4.380
4.450
4.310
4.340
186,138
+0.00(+0.00%)
Mar 18, 2013
4.320
4.450
4.320
4.340
221,033
+0.01(+0.23%)
Mar 15, 2013
4.350
4.380
4.300
4.330
987,695
+0.03(+0.70%)
Mar 14, 2013
4.310
4.360
4.257
4.300
103,806
-0.04(-0.92%)
Mar 13, 2013
4.290
4.355
4.240
4.340
224,186
+0.07(+1.64%)
Mar 12, 2013
4.310
4.399
4.270
4.270
251,291
+0.04(+0.95%)
Mar 11, 2013
4.280
4.310
4.200
4.230
210,511
+0.02(+0.48%)
Mar 08, 2013
4.160
4.320
4.000
4.210
495,633
+0.02(+0.48%)
Mar 07, 2013
4.230
4.300
4.120
4.190
397,589
-0.01(-0.24%)
Mar 06, 2013
4.030
4.250
3.850
4.200
475,142
+0.31(+7.97%)
Mar 05, 2013
3.920
4.060
3.890
3.890
302,961
+0.07(+1.83%)
Mar 04, 2013
3.850
3.910
3.760
3.820
526,609
-0.04(-1.04%)
Mar 01, 2013
3.880
3.910
3.810
3.860
531,805
+0.04(+1.05%)
Feb 28, 2013
3.970
3.990
3.820
3.820
684,973
-0.16(-4.02%)
Feb 27, 2013
4.080
4.100
3.980
3.980
140,448
-0.10(-2.45%)
Feb 26, 2013
4.050
4.140
3.940
4.080
191,408
+0.05(+1.24%)
Feb 25, 2013
4.010
4.120
3.950
4.030
224,412
+0.05(+1.26%)
Feb 22, 2013
3.950
4.000
3.860
3.980
268,166
+0.05(+1.27%)
Feb 21, 2013
3.879
3.960
3.870
3.930
407,480
+0.09(+2.34%)
Feb 20, 2013
4.110
4.150
3.830
3.840
903,865
-0.37(-8.79%)
Feb 19, 2013
4.280
4.280
4.020
4.210
769,635
-0.03(-0.71%)
Feb 15, 2013
4.340
4.370
4.210
4.240
448,526
-0.15(-3.42%)
Feb 14, 2013
4.560
4.560
4.350
4.390
332,298
-0.13(-2.88%)
Feb 13, 2013
4.620
4.670
4.500
4.520
243,434
-0.10(-2.16%)
Feb 12, 2013
4.640
4.680
4.600
4.620
409,034
+0.01(+0.22%)
Feb 11, 2013
4.470
4.660
4.320
4.610
739,094
+0.05(+1.10%)
Feb 08, 2013
4.580
4.640
4.520
4.560
195,920
-0.02(-0.44%)
Feb 07, 2013
4.540
4.720
4.520
4.580
387,647
+0.03(+0.66%)
Feb 06, 2013
4.700
4.800
4.510
4.550
619,745
+0.35(+8.33%)
Feb 04, 2013
4.180
4.300
4.133
4.200
84,669
-0.01(-0.24%)
Feb 01, 2013
4.250
4.380
4.200
4.210
135,960
+0.05(+1.20%)
Jan 31, 2013
4.320
4.330
4.110
4.160
103,818
-0.18(-4.15%)
Jan 30, 2013
4.300
4.430
4.250
4.340
223,241
+0.15(+3.58%)
Jan 29, 2013
4.020
4.210
4.020
4.190
126,347
+0.22(+5.54%)
Jan 28, 2013
3.970
4.000
3.910
3.970
144,599
+0.01(+0.25%)
Jan 25, 2013
4.150
4.150
3.930
3.960
335,540
-0.20(-4.81%)
Jan 24, 2013
4.340
4.370
4.100
4.160
244,186
-0.29(-6.52%)
Jan 23, 2013
4.500
4.520
4.411
4.450
75,371
-0.09(-1.98%)
Jan 22, 2013
4.540
4.610
4.460
4.540
136,290
-0.02(-0.44%)
Jan 18, 2013
4.650
4.690
4.480
4.560
97,446
-0.06(-1.30%)
Jan 17, 2013
4.570
4.690
4.470
4.620
144,137
+0.02(+0.43%)
Jan 16, 2013
4.630
4.650
4.470
4.600
165,486
-0.05(-1.08%)
Jan 15, 2013
4.450
4.710
4.450
4.650
222,142
+0.21(+4.73%)
Jan 14, 2013
4.280
4.457
4.270
4.440
159,385
+0.21(+4.96%)
Jan 11, 2013
4.250
4.250
4.080
4.230
122,861
+0.00(+0.00%)
Jan 10, 2013
4.140
4.300
4.120
4.230
251,801
+0.11(+2.67%)
Jan 09, 2013
4.090
4.130
4.060
4.120
98,236
-0.02(-0.48%)
Jan 08, 2013
4.130
4.210
4.060
4.140
155,755
+0.03(+0.73%)
Jan 07, 2013
4.260
4.260
4.081
4.110
179,399
-0.06(-1.44%)
Jan 04, 2013
4.110
4.250
4.060
4.170
152,122
+0.00(+0.00%)
Jan 03, 2013
4.340
4.420
4.135
4.170
184,382
-0.19(-4.36%)
Jan 02, 2013
4.440
4.460
4.300
4.360
175,670
+0.19(+4.56%)
Dec 31, 2012
3.990
4.200
3.970
4.170
175,607
+0.17(+4.25%)
Dec 28, 2012
4.010
4.050
3.880
4.000
193,823
+0.05(+1.27%)
Dec 27, 2012
4.120
4.120
3.930
3.950
202,553
-0.05(-1.25%)
Dec 26, 2012
3.960
4.050
3.960
4.000
64,475
+0.02(+0.50%)
Dec 24, 2012
3.860
4.050
3.856
3.980
82,261
+0.07(+1.79%)
Dec 21, 2012
4.000
4.070
3.870
3.910
284,774
-0.13(-3.22%)
Dec 20, 2012
4.060
4.140
4.010
4.040
232,381
-0.09(-2.18%)
Dec 19, 2012
4.030
4.240
4.030
4.130
263,550
+0.02(+0.49%)
Dec 18, 2012
4.270
4.360
4.035
4.110
445,285
-0.21(-4.86%)
Dec 17, 2012
4.510
4.510
4.320
4.320
256,063
-0.24(-5.26%)
Dec 14, 2012
4.530
4.600
4.430
4.560
127,495
+0.05(+1.11%)
Dec 13, 2012
4.590
4.670
4.410
4.510
166,734
-0.21(-4.45%)
Dec 12, 2012
4.560
4.760
4.520
4.720
232,562
+0.23(+5.12%)
Dec 11, 2012
4.600
4.600
4.480
4.490
142,412
-0.10(-2.18%)
Dec 10, 2012
4.500
4.610
4.480
4.590
110,349
+0.14(+3.15%)
Dec 07, 2012
4.410
4.490
4.380
4.450
95,094
+0.02(+0.45%)
Dec 06, 2012
4.470
4.560
4.390
4.430
212,436
-0.10(-2.21%)
Dec 05, 2012
4.680
4.680
4.520
4.530
98,393
-0.13(-2.79%)
Dec 04, 2012
4.550
4.720
4.500
4.660
166,905
+0.03(+0.65%)
Nov 30, 2012
4.660
4.710
4.520
4.630
244,895
-0.05(-1.07%)
Nov 29, 2012
4.740
4.800
4.674
4.680
108,938
-0.06(-1.27%)
Nov 28, 2012
4.630
4.760
4.510
4.740
206,926
+0.01(+0.21%)
Nov 27, 2012
4.930
4.940
4.690
4.730
234,412
-0.24(-4.83%)
Nov 26, 2012
5.070
5.080
4.910
4.970
160,549
+0.02(+0.40%)
Nov 23, 2012
4.880
5.000
4.761
4.950
94,461
+0.07(+1.43%)
Nov 21, 2012
4.840
4.910
4.750
4.880
69,755
+0.05(+1.04%)
Nov 20, 2012
4.940
4.960
4.790
4.830
106,501
-0.10(-2.03%)
Nov 19, 2012
4.820
4.930
4.760
4.930
176,355
+0.24(+5.12%)
Nov 16, 2012
4.480
4.730
4.480
4.690
282,639
+0.18(+3.99%)
Nov 15, 2012
4.810
4.830
4.500
4.510
570,619
-0.34(-7.01%)
Nov 14, 2012
5.270
5.310
4.840
4.850
497,366
-0.39(-7.44%)
Nov 13, 2012
5.380
5.460
5.235
5.240
212,753
-0.20(-3.68%)
Nov 12, 2012
5.420
5.540
5.370
5.440
237,789
-0.06(-1.09%)
Nov 09, 2012
5.490
5.750
5.370
5.500
210,977
+0.09(+1.66%)
Nov 08, 2012
5.390
5.500
5.210
5.410
236,232
+0.06(+1.12%)
Nov 07, 2012
5.320
5.390
5.110
5.350
144,079
+0.07(+1.33%)
Nov 06, 2012
5.130
5.300
5.030
5.280
267,951
+0.15(+2.92%)
Nov 05, 2012
5.270
5.349
5.100
5.130
155,166
-0.11(-2.10%)
Nov 02, 2012
5.410
5.440
5.210
5.240
307,672
-0.27(-4.90%)
Nov 01, 2012
5.570
5.620
5.460
5.510
331,118
+0.00(+0.00%)
Oct 31, 2012
5.260
5.570
5.170
5.510
401,230
+0.40(+7.83%)
Oct 26, 2012
5.090
5.110
5.110
5.110
155,700
+0.05(+0.99%)
Oct 25, 2012
4.970
5.060
4.810
5.060
171,551
+0.27(+5.64%)
Oct 24, 2012
4.990
4.990
4.780
4.790
113,365
-0.16(-3.23%)
Oct 23, 2012
4.830
4.960
4.820
4.950
118,839
+0.15(+3.13%)
Oct 19, 2012
4.850
4.900
4.710
4.800
119,187
-0.08(-1.64%)
Oct 18, 2012
4.950
5.020
4.880
4.880
120,950
-0.14(-2.79%)
Oct 17, 2012
5.080
5.130
4.980
5.020
170,727
-0.04(-0.79%)
Oct 16, 2012
4.920
5.060
4.900
5.060
178,183
+0.26(+5.42%)
Oct 15, 2012
4.920
4.950
4.730
4.800
213,071
-0.16(-3.23%)
Oct 12, 2012
5.100
5.150
4.920
4.960
170,177
-0.15(-2.94%)
Oct 11, 2012
4.960
5.170
4.900
5.110
244,621
+0.29(+6.02%)
Oct 10, 2012
4.660
4.880
4.590
4.820
245,356
+0.14(+2.99%)
Oct 09, 2012
5.080
5.090
4.650
4.680
344,061
-0.38(-7.51%)
Oct 08, 2012
5.010
5.140
5.000
5.060
109,035
-0.02(-0.39%)
Oct 05, 2012
5.140
5.170
5.050
5.080
158,968
-0.06(-1.17%)
Oct 04, 2012
5.050
5.240
5.050
5.140
201,111
+0.12(+2.39%)
Oct 03, 2012
5.220
5.220
4.950
5.020
379,640
-0.19(-3.65%)
Oct 02, 2012
5.360
5.390
5.190
5.210
135,407
-0.13(-2.43%)
Oct 01, 2012
5.400
5.440
5.160
5.340
289,569
+0.02(+0.38%)
Sep 28, 2012
5.390
5.477
5.300
5.320
178,629
-0.09(-1.66%)
Sep 27, 2012
5.450
5.530
5.380
5.410
278,878
+0.04(+0.74%)
Sep 26, 2012
5.180
5.380
4.990
5.370
435,199
+0.15(+2.87%)
Sep 25, 2012
5.420
5.460
5.210
5.220
205,301
-0.11(-2.06%)
Sep 24, 2012
5.660
5.660
5.230
5.330
750,988
-0.53(-9.04%)
Sep 21, 2012
5.900
6.000
5.810
5.860
225,544
+0.03(+0.51%)
Sep 20, 2012
5.740
5.870
5.613
5.830
266,729
+0.03(+0.52%)
Sep 19, 2012
5.600
5.800
5.580
5.800
232,049
+0.16(+2.84%)
Sep 18, 2012
5.660
5.850
5.580
5.640
454,079
-0.04(-0.70%)
Sep 17, 2012
5.680
5.740
5.590
5.680
212,233
+0.04(+0.71%)
Sep 14, 2012
5.580
5.850
5.570
5.640
373,690
+0.07(+1.26%)
Sep 13, 2012
5.200
5.680
5.100
5.570
594,033
+0.32(+6.10%)
Sep 12, 2012
5.290
5.370
5.040
5.250
303,372
+0.01(+0.19%)
Sep 11, 2012
5.250
5.390
5.210
5.240
289,093
+0.11(+2.14%)
Sep 10, 2012
5.300
5.390
5.110
5.130
312,729
-0.14(-2.66%)
Sep 07, 2012
5.250
5.350
5.220
5.270
472,441
+0.25(+4.98%)
Sep 06, 2012
5.120
5.160
5.000
5.020
272,573
+0.10(+2.03%)
Sep 05, 2012
5.000
5.030
4.900
4.920
246,176
-0.08(-1.60%)
Sep 04, 2012
4.880
5.050
4.775
5.000
394,664
+0.30(+6.38%)
Aug 31, 2012
4.480
4.770
4.430
4.700
291,217
+0.31(+7.06%)
Aug 30, 2012
4.530
4.530
4.310
4.390
193,724
-0.13(-2.88%)
Aug 29, 2012
4.500
4.540
4.450
4.520
115,603
-0.15(-3.21%)
Aug 27, 2012
4.810
4.810
4.650
4.670
236,828
-0.06(-1.27%)
Aug 24, 2012
4.700
4.830
4.700
4.730
232,810
+0.03(+0.64%)
Aug 23, 2012
4.800
4.920
4.660
4.700
368,654
+0.02(+0.43%)
Aug 22, 2012
4.620
4.730
4.430
4.680
280,191
+0.10(+2.18%)
Aug 21, 2012
4.510
4.750
4.490
4.580
330,075
+0.19(+4.33%)
Aug 20, 2012
4.290
4.420
4.210
4.390
227,675
+0.15(+3.54%)
Aug 17, 2012
4.310
4.350
4.150
4.240
165,534
-0.04(-0.93%)
Aug 16, 2012
4.120
4.310
4.100
4.280
284,081
+0.18(+4.39%)
Aug 15, 2012
4.030
4.130
3.981
4.100
107,765
+0.12(+3.02%)
Aug 14, 2012
4.080
4.110
3.980
3.980
117,991
-0.11(-2.69%)
Aug 13, 2012
4.110
4.200
3.980
4.090
146,827
-0.02(-0.49%)
Aug 10, 2012
4.170
4.220
4.010
4.110
222,914
-0.02(-0.48%)
Aug 09, 2012
3.990
4.160
3.920
4.130
386,911
+0.22(+5.63%)
Aug 08, 2012
3.980
4.010
3.880
3.910
115,378
-0.03(-0.76%)
Aug 07, 2012
3.920
3.970
3.830
3.940
174,054
+0.12(+3.14%)
Aug 06, 2012
3.830
3.900
3.800
3.820
106,665
+0.04(+1.06%)
Aug 03, 2012
3.620
3.836
3.610
3.780
126,656
+0.26(+7.39%)
Aug 02, 2012
3.640
3.740
3.520
3.520
90,988
-0.15(-4.09%)
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.