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
Petmed Express Inc
(NQ:
PETS
)
4.340
UNCHANGED
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 (%)
Sep 30, 2011
4.825
4.996
4.798
4.809
325,506
-0.09(-1.75%)
Sep 29, 2011
4.910
4.937
4.702
4.894
317,864
+0.06(+1.22%)
Sep 28, 2011
4.926
5.033
4.809
4.836
305,409
-0.09(-1.74%)
Sep 27, 2011
5.087
5.108
4.873
4.921
556,059
-0.10(-1.92%)
Sep 26, 2011
4.884
5.076
4.884
5.017
398,422
+0.15(+3.19%)
Sep 23, 2011
4.691
4.926
4.595
4.862
465,338
+0.10(+2.13%)
Sep 22, 2011
4.777
4.862
4.729
4.761
705,649
-0.11(-2.20%)
Sep 21, 2011
5.194
5.194
4.862
4.868
897,440
-0.29(-5.60%)
Sep 20, 2011
5.258
5.311
5.124
5.156
341,536
-0.07(-1.33%)
Sep 19, 2011
5.167
5.252
5.108
5.226
305,162
+0.00(+0.00%)
Sep 16, 2011
5.370
5.370
5.204
5.226
568,437
-0.11(-2.10%)
Sep 15, 2011
5.413
5.509
5.295
5.338
1,050,948
-0.03(-0.60%)
Sep 14, 2011
5.156
5.429
5.060
5.370
423,791
+0.22(+4.36%)
Sep 13, 2011
5.140
5.210
5.071
5.145
286,658
+0.03(+0.52%)
Sep 12, 2011
5.055
5.183
5.006
5.119
386,676
-0.01(-0.21%)
Sep 09, 2011
5.236
5.295
5.103
5.129
273,697
-0.15(-2.83%)
Sep 08, 2011
5.322
5.455
5.258
5.279
319,227
-0.06(-1.20%)
Sep 07, 2011
5.252
5.343
5.194
5.343
225,774
+0.18(+3.41%)
Sep 06, 2011
5.087
5.177
5.044
5.167
261,923
-0.02(-0.31%)
Sep 02, 2011
5.252
5.279
5.145
5.183
508,742
-0.13(-2.41%)
Sep 01, 2011
5.418
5.487
5.271
5.311
324,005
-0.10(-1.88%)
Aug 31, 2011
5.557
5.557
5.274
5.413
595,242
-0.11(-1.94%)
Aug 30, 2011
5.728
5.728
5.455
5.519
590,765
+0.01(+0.19%)
Aug 29, 2011
5.402
5.565
5.381
5.509
482,880
+0.17(+3.10%)
Aug 26, 2011
5.295
5.375
5.199
5.343
228,776
+0.04(+0.70%)
Aug 25, 2011
5.498
5.551
5.306
5.306
227,305
-0.17(-3.12%)
Aug 24, 2011
5.381
5.487
5.316
5.477
317,896
+0.11(+1.99%)
Aug 23, 2011
5.407
5.407
5.327
5.370
302,271
-0.03(-0.59%)
Aug 22, 2011
5.391
5.423
5.247
5.402
491,031
+0.12(+2.33%)
Aug 19, 2011
5.274
5.364
5.231
5.279
494,377
-0.04(-0.80%)
Aug 18, 2011
5.284
5.423
5.119
5.322
988,950
-0.07(-1.29%)
Aug 17, 2011
5.300
5.413
5.263
5.391
301,428
+0.11(+2.13%)
Aug 16, 2011
5.322
5.354
5.183
5.279
311,554
-0.08(-1.50%)
Aug 15, 2011
5.391
5.391
5.300
5.359
266,769
-0.02(-0.40%)
Aug 12, 2011
5.461
5.487
5.316
5.381
240,511
-0.04(-0.69%)
Aug 11, 2011
5.097
5.509
5.081
5.418
803,981
+0.36(+7.19%)
Aug 10, 2011
5.391
5.397
5.033
5.055
748,800
-0.42(-7.66%)
Aug 09, 2011
5.379
5.601
5.126
5.474
961,268
+0.35(+6.91%)
Aug 08, 2011
5.400
5.432
5.115
5.120
890,760
-0.35(-6.37%)
Aug 05, 2011
5.654
5.743
5.411
5.469
571,665
-0.15(-2.72%)
Aug 04, 2011
5.648
5.812
5.606
5.622
655,494
-0.08(-1.48%)
Aug 03, 2011
5.743
5.749
5.601
5.706
430,430
-0.03(-0.46%)
Aug 02, 2011
5.706
5.923
5.682
5.733
461,676
+0.02(+0.37%)
Aug 01, 2011
5.933
6.039
5.675
5.712
693,650
-0.08(-1.37%)
Jul 29, 2011
5.880
5.907
5.675
5.791
324,940
-0.13(-2.14%)
Jul 28, 2011
6.028
6.065
5.907
5.917
348,558
-0.10(-1.67%)
Jul 27, 2011
5.970
6.060
5.896
6.018
514,009
+0.05(+0.88%)
Jul 26, 2011
5.954
6.060
5.891
5.965
250,343
+0.00(+0.00%)
Jul 25, 2011
5.896
6.049
5.812
5.965
335,223
+0.01(+0.18%)
Jul 22, 2011
5.917
5.997
5.902
5.954
213,586
+0.04(+0.71%)
Jul 21, 2011
5.933
6.039
5.907
5.912
536,657
+0.02(+0.36%)
Jul 20, 2011
5.759
5.981
5.754
5.891
699,770
+0.14(+2.39%)
Jul 19, 2011
5.706
5.859
5.664
5.754
1,183,381
+0.07(+1.30%)
Jul 18, 2011
5.886
6.018
5.638
5.680
1,892,750
-0.43(-7.08%)
Jul 15, 2011
6.150
6.166
6.107
6.113
715,075
-0.06(-0.94%)
Jul 14, 2011
6.213
6.298
6.150
6.171
463,749
-0.05(-0.76%)
Jul 13, 2011
6.377
6.396
6.202
6.218
426,461
-0.12(-1.92%)
Jul 12, 2011
6.208
6.414
6.197
6.340
951,798
+0.12(+1.87%)
Jul 11, 2011
6.192
6.340
6.129
6.224
789,186
-0.26(-3.99%)
Jul 08, 2011
6.271
6.593
6.250
6.482
497,778
+0.17(+2.76%)
Jul 07, 2011
6.102
6.414
6.064
6.308
852,929
+0.19(+3.11%)
Jul 06, 2011
6.224
6.239
6.118
6.118
486,821
-0.13(-2.03%)
Jul 05, 2011
6.202
6.345
6.176
6.245
552,755
+0.07(+1.11%)
Jul 01, 2011
6.276
6.324
6.160
6.176
522,695
-0.08(-1.27%)
Jun 30, 2011
6.197
6.356
6.197
6.255
663,620
+0.03(+0.51%)
Jun 29, 2011
6.324
6.356
6.208
6.224
397,117
-0.11(-1.75%)
Jun 28, 2011
6.255
6.334
6.229
6.334
374,612
+0.12(+1.87%)
Jun 27, 2011
6.303
6.303
6.202
6.218
304,062
-0.05(-0.84%)
Jun 24, 2011
6.340
6.419
6.218
6.271
1,044,934
-0.06(-0.92%)
Jun 23, 2011
6.271
6.356
6.171
6.329
276,770
+0.02(+0.33%)
Jun 22, 2011
6.303
6.350
6.271
6.308
239,372
-0.02(-0.33%)
Jun 21, 2011
6.334
6.348
6.213
6.329
424,828
+0.01(+0.08%)
Jun 20, 2011
6.334
6.356
6.261
6.324
280,236
+0.05(+0.76%)
Jun 17, 2011
6.292
6.387
6.234
6.276
557,554
+0.00(+0.00%)
Jun 16, 2011
6.287
6.387
6.229
6.276
330,595
-0.01(-0.17%)
Jun 15, 2011
6.356
6.488
6.166
6.287
503,300
-0.10(-1.49%)
Jun 14, 2011
6.129
6.524
6.129
6.382
1,651,057
+0.30(+4.86%)
Jun 13, 2011
6.276
6.287
6.060
6.086
760,026
-0.14(-2.29%)
Jun 10, 2011
6.266
6.340
6.224
6.229
495,226
-0.06(-1.01%)
Jun 09, 2011
6.340
6.366
6.261
6.292
480,982
-0.03(-0.42%)
Jun 08, 2011
6.451
6.466
6.313
6.319
523,834
-0.15(-2.37%)
Jun 07, 2011
6.334
6.588
6.330
6.472
883,912
+0.16(+2.51%)
Jun 06, 2011
6.350
6.361
6.245
6.313
847,403
+0.06(+0.93%)
Jun 03, 2011
6.408
6.493
6.239
6.255
963,649
-0.49(-7.20%)
May 24, 2011
6.741
6.762
6.656
6.741
237,360
-0.01(-0.08%)
May 23, 2011
6.825
6.883
6.725
6.746
386,747
-0.11(-1.62%)
May 20, 2011
6.788
6.989
6.762
6.857
690,143
+0.02(+0.23%)
May 19, 2011
6.841
6.952
6.815
6.841
389,668
+0.02(+0.23%)
May 18, 2011
6.741
6.894
6.741
6.825
579,036
+0.07(+1.09%)
May 17, 2011
6.688
6.841
6.641
6.751
763,314
+0.04(+0.55%)
May 16, 2011
6.688
6.831
6.688
6.715
631,549
-0.01(-0.20%)
May 13, 2011
6.783
6.841
6.646
6.728
1,027,901
-0.06(-0.82%)
May 12, 2011
6.894
6.994
6.783
6.783
623,297
-0.11(-1.65%)
May 11, 2011
6.755
6.912
6.755
6.897
621,345
+0.12(+1.77%)
May 10, 2011
6.850
6.891
6.620
6.776
1,547,904
-0.09(-1.37%)
May 09, 2011
7.608
7.723
6.640
6.870
4,261,835
-0.83(-10.73%)
May 06, 2011
7.665
7.812
7.644
7.697
356,357
+0.05(+0.62%)
May 05, 2011
7.723
7.812
7.650
7.650
233,796
-0.08(-1.01%)
May 04, 2011
7.697
7.801
7.644
7.728
197,085
+0.06(+0.82%)
May 03, 2011
7.686
7.738
7.608
7.665
282,439
-0.04(-0.54%)
May 02, 2011
7.728
7.958
7.697
7.707
305,061
-0.18(-2.32%)
Apr 29, 2011
7.942
7.963
7.806
7.890
235,003
-0.04(-0.53%)
Apr 28, 2011
7.880
7.963
7.859
7.932
167,695
+0.06(+0.80%)
Apr 27, 2011
7.765
7.885
7.728
7.869
349,175
+0.11(+1.42%)
Apr 26, 2011
7.686
7.791
7.634
7.759
425,531
+0.08(+0.99%)
Apr 25, 2011
7.634
7.718
7.582
7.684
257,592
-0.02(-0.31%)
Apr 21, 2011
7.770
7.784
7.634
7.707
195,242
-0.02(-0.27%)
Apr 20, 2011
7.806
7.806
7.702
7.728
223,159
-0.01(-0.14%)
Apr 19, 2011
7.765
7.812
7.629
7.738
229,407
-0.04(-0.54%)
Apr 18, 2011
7.707
7.817
7.670
7.780
285,935
-0.01(-0.07%)
Apr 15, 2011
7.697
7.796
7.639
7.786
484,484
+0.04(+0.57%)
Apr 14, 2011
7.676
7.791
7.665
7.741
218,184
+0.00(+0.03%)
Apr 13, 2011
7.796
7.869
7.697
7.738
296,829
-0.06(-0.74%)
Apr 12, 2011
7.932
7.974
7.754
7.796
420,778
-0.18(-2.29%)
Apr 11, 2011
8.010
8.083
7.901
7.979
238,681
-0.02(-0.20%)
Apr 08, 2011
8.157
8.214
7.958
7.995
184,464
-0.16(-1.92%)
Apr 07, 2011
8.214
8.298
8.078
8.152
258,104
-0.07(-0.89%)
Apr 06, 2011
8.293
8.324
8.167
8.225
302,473
-0.08(-1.01%)
Apr 05, 2011
8.277
8.335
8.240
8.308
274,087
+0.01(+0.06%)
Apr 04, 2011
8.225
8.335
8.125
8.303
349,747
+0.07(+0.89%)
Apr 01, 2011
8.293
8.361
8.209
8.230
607,848
-0.06(-0.76%)
Mar 31, 2011
8.220
8.450
8.157
8.293
752,683
+0.07(+0.89%)
Mar 30, 2011
8.220
8.277
8.047
8.220
407,291
+0.16(+1.95%)
Mar 29, 2011
8.068
8.136
8.000
8.063
303,766
-0.02(-0.19%)
Mar 28, 2011
8.131
8.157
7.979
8.078
336,447
-0.02(-0.26%)
Mar 25, 2011
7.958
8.131
7.940
8.099
614,964
+0.20(+2.58%)
Mar 24, 2011
7.817
8.000
7.791
7.895
558,629
+0.08(+1.07%)
Mar 23, 2011
7.592
7.848
7.503
7.812
472,122
+0.24(+3.11%)
Mar 22, 2011
7.629
7.676
7.535
7.576
486,483
-0.03(-0.41%)
Mar 21, 2011
7.676
7.770
7.603
7.608
448,724
-0.07(-0.89%)
Mar 18, 2011
7.576
7.681
7.487
7.676
587,977
+0.12(+1.59%)
Mar 17, 2011
7.644
7.681
7.529
7.555
301,140
-0.02(-0.28%)
Mar 16, 2011
7.545
7.623
7.477
7.576
427,732
+0.03(+0.42%)
Mar 15, 2011
7.383
7.801
7.383
7.545
839,000
+0.02(+0.28%)
Mar 14, 2011
7.582
7.702
7.514
7.524
479,653
-0.13(-1.71%)
Mar 11, 2011
7.786
7.812
7.644
7.655
384,499
-0.16(-2.01%)
Mar 10, 2011
7.864
7.906
7.791
7.812
797,888
-0.14(-1.71%)
Mar 09, 2011
7.754
8.052
7.634
7.948
815,745
+0.21(+2.74%)
Mar 08, 2011
7.644
7.817
7.608
7.736
513,195
+0.13(+1.68%)
Mar 07, 2011
7.759
7.759
7.529
7.608
733,436
-0.12(-1.49%)
Mar 04, 2011
7.780
7.780
7.665
7.723
818,493
+0.02(+0.27%)
Mar 03, 2011
7.806
7.812
7.660
7.702
389,179
-0.05(-0.61%)
Mar 02, 2011
7.603
7.812
7.555
7.749
388,816
+0.13(+1.72%)
Mar 01, 2011
7.827
7.843
7.597
7.618
291,715
-0.17(-2.15%)
Feb 28, 2011
7.817
7.843
7.691
7.786
201,450
+0.02(+0.20%)
Feb 25, 2011
7.660
7.791
7.587
7.770
309,278
+0.12(+1.57%)
Feb 24, 2011
7.738
7.754
7.582
7.650
347,467
-0.05(-0.61%)
Feb 23, 2011
7.707
7.759
7.608
7.697
501,167
+0.00(+0.00%)
Feb 22, 2011
7.754
7.843
7.697
7.697
278,616
-0.12(-1.47%)
Feb 18, 2011
7.937
7.937
7.791
7.812
480,382
-0.08(-0.99%)
Feb 17, 2011
7.885
7.953
7.848
7.890
459,790
-0.03(-0.33%)
Feb 16, 2011
7.812
7.979
7.812
7.916
525,292
+0.12(+1.47%)
Feb 15, 2011
8.021
8.036
7.801
7.801
529,421
-0.24(-2.93%)
Feb 14, 2011
8.047
8.078
7.927
8.036
270,798
-0.01(-0.13%)
Feb 11, 2011
8.078
8.078
7.921
8.047
236,579
-0.02(-0.26%)
Feb 10, 2011
8.016
8.157
7.958
8.068
270,165
+0.03(+0.33%)
Feb 09, 2011
8.115
8.170
7.995
8.042
615,056
-0.11(-1.38%)
Feb 08, 2011
7.941
8.170
7.900
8.154
688,495
+0.22(+2.75%)
Feb 07, 2011
7.755
7.941
7.739
7.936
865,418
+0.20(+2.55%)
Feb 04, 2011
7.667
7.796
7.667
7.739
650,720
+0.10(+1.36%)
Feb 03, 2011
7.822
7.822
7.625
7.635
633,634
-0.18(-2.26%)
Feb 02, 2011
7.786
7.921
7.786
7.812
479,490
+0.01(+0.07%)
Feb 01, 2011
7.843
7.962
7.744
7.807
854,325
-0.02(-0.27%)
Jan 31, 2011
7.739
7.921
7.739
7.827
539,177
+0.09(+1.21%)
Jan 28, 2011
7.931
8.040
7.708
7.734
700,523
-0.23(-2.93%)
Jan 27, 2011
7.936
8.056
7.869
7.967
969,964
+0.04(+0.46%)
Jan 26, 2011
7.724
7.952
7.718
7.931
801,261
+0.20(+2.55%)
Jan 25, 2011
7.718
8.009
7.677
7.734
1,585,916
+0.00(+0.00%)
Jan 24, 2011
8.050
8.170
7.677
7.734
1,710,708
-0.37(-4.61%)
Jan 21, 2011
8.107
8.190
8.040
8.107
804,916
+0.02(+0.19%)
Jan 20, 2011
8.061
8.180
8.056
8.092
638,239
-0.01(-0.06%)
Jan 19, 2011
8.190
8.190
8.040
8.097
850,512
-0.08(-1.00%)
Jan 18, 2011
8.196
8.227
8.113
8.179
473,836
-0.02(-0.21%)
Jan 14, 2011
8.102
8.222
8.082
8.196
501,892
+0.10(+1.22%)
Jan 13, 2011
8.092
8.196
8.071
8.097
238,261
+0.04(+0.52%)
Jan 12, 2011
8.128
8.196
8.045
8.056
308,827
-0.06(-0.77%)
Jan 11, 2011
8.190
8.253
8.045
8.118
572,858
-0.07(-0.82%)
Jan 10, 2011
8.102
8.263
8.097
8.185
553,462
+0.10(+1.28%)
Jan 07, 2011
8.196
8.201
8.066
8.082
517,558
-0.12(-1.45%)
Jan 06, 2011
8.351
8.351
8.159
8.201
573,502
-0.17(-1.98%)
Jan 05, 2011
8.299
8.408
8.248
8.367
712,200
+0.08(+1.00%)
Jan 04, 2011
9.223
9.223
8.248
8.284
1,924,740
-1.00(-10.73%)
Jan 03, 2011
9.306
9.358
9.129
9.280
483,648
+0.04(+0.45%)
Dec 31, 2010
9.446
9.524
9.186
9.238
234,849
-0.23(-2.41%)
Dec 30, 2010
9.477
9.596
9.399
9.466
149,850
-0.04(-0.44%)
Dec 29, 2010
9.338
9.622
9.338
9.508
165,999
-0.08(-0.81%)
Dec 28, 2010
9.648
9.700
9.549
9.586
324,365
-0.06(-0.59%)
Dec 27, 2010
9.518
9.669
9.482
9.643
116,841
+0.08(+0.87%)
Dec 23, 2010
9.695
9.695
9.478
9.560
105,478
-0.12(-1.29%)
Dec 22, 2010
9.726
9.747
9.643
9.684
169,728
-0.04(-0.43%)
Dec 21, 2010
9.747
9.788
9.684
9.726
228,609
-0.03(-0.27%)
Dec 20, 2010
9.596
9.783
9.544
9.752
358,517
+0.18(+1.90%)
Dec 17, 2010
9.466
9.570
9.441
9.570
683,259
+0.08(+0.82%)
Dec 16, 2010
9.461
9.513
9.430
9.492
404,645
+0.04(+0.38%)
Dec 15, 2010
9.368
9.508
9.368
9.456
334,839
+0.05(+0.55%)
Dec 14, 2010
9.415
9.441
9.352
9.404
517,818
+0.03(+0.33%)
Dec 13, 2010
9.466
9.466
9.290
9.373
271,000
-0.08(-0.82%)
Dec 10, 2010
9.482
9.549
9.383
9.451
376,277
+0.07(+0.77%)
Dec 09, 2010
9.368
9.409
9.259
9.378
180,175
+0.03(+0.33%)
Dec 08, 2010
9.177
9.430
9.177
9.347
388,432
-0.04(-0.44%)
Dec 07, 2010
9.425
9.466
9.337
9.389
330,182
+0.05(+0.50%)
Dec 06, 2010
9.275
9.394
9.269
9.342
429,620
+0.02(+0.17%)
Dec 03, 2010
9.176
9.337
9.129
9.326
418,628
+0.09(+1.01%)
Dec 02, 2010
9.207
9.269
9.134
9.233
355,743
+0.01(+0.11%)
Dec 01, 2010
9.285
9.326
9.192
9.223
633,231
+0.03(+0.28%)
Nov 30, 2010
9.103
9.254
9.103
9.197
455,033
+0.01(+0.06%)
Nov 29, 2010
9.026
9.254
9.005
9.192
395,970
+0.19(+2.07%)
Nov 26, 2010
8.989
9.057
8.922
9.005
69,803
-0.06(-0.63%)
Nov 24, 2010
9.077
9.062
9.062
9.062
453,796
+0.03(+0.34%)
Nov 23, 2010
8.963
9.052
8.927
9.031
282,739
+0.04(+0.40%)
Nov 22, 2010
8.823
9.034
8.777
8.994
254,669
+0.12(+1.34%)
Nov 19, 2010
8.709
8.896
8.662
8.875
164,881
+0.13(+1.48%)
Nov 18, 2010
9.114
9.114
8.662
8.745
516,677
-0.29(-3.16%)
Nov 17, 2010
9.129
9.129
8.948
9.031
367,451
-0.08(-0.91%)
Nov 16, 2010
8.865
9.129
8.818
9.114
401,063
+0.19(+2.09%)
Nov 15, 2010
8.891
9.062
8.891
8.927
249,603
+0.04(+0.41%)
Nov 12, 2010
8.922
9.098
8.813
8.891
504,976
-0.12(-1.38%)
Nov 11, 2010
9.077
9.155
8.948
9.015
301,160
-0.09(-1.03%)
Nov 10, 2010
8.891
9.129
8.803
9.109
342,635
+0.27(+3.11%)
Nov 09, 2010
8.911
8.994
8.818
8.834
211,915
-0.03(-0.38%)
Nov 08, 2010
8.667
8.878
8.625
8.867
265,163
+0.19(+2.14%)
Nov 05, 2010
8.543
8.806
8.538
8.682
315,872
+0.11(+1.26%)
Nov 04, 2010
8.476
8.630
8.383
8.574
374,200
+0.25(+3.03%)
Nov 03, 2010
8.316
8.486
8.162
8.322
315,813
+0.03(+0.37%)
Nov 02, 2010
8.182
8.383
8.182
8.291
354,773
+0.20(+2.42%)
Nov 01, 2010
8.069
8.131
7.930
8.095
284,831
+0.14(+1.75%)
Oct 29, 2010
7.894
8.023
7.868
7.956
244,594
+0.01(+0.13%)
Oct 28, 2010
7.956
7.992
7.889
7.946
192,565
+0.06(+0.72%)
Oct 27, 2010
7.776
7.915
7.776
7.889
307,799
-0.02(-0.20%)
Oct 25, 2010
7.997
8.038
7.904
7.904
232,783
-0.03(-0.39%)
Oct 22, 2010
7.982
8.028
7.822
7.935
320,938
+0.00(+0.00%)
Oct 21, 2010
7.982
8.193
7.801
7.935
460,897
-0.02(-0.19%)
Oct 20, 2010
7.956
8.074
7.899
7.951
423,190
-0.01(-0.06%)
Oct 19, 2010
8.018
8.131
7.843
7.956
1,083,931
-0.13(-1.59%)
Oct 18, 2010
7.724
8.177
7.559
8.085
2,424,046
-0.13(-1.63%)
Oct 15, 2010
8.543
8.615
8.182
8.219
721,918
-0.23(-2.74%)
Oct 14, 2010
8.543
8.594
8.373
8.450
366,405
-0.08(-0.97%)
Oct 13, 2010
8.471
8.579
8.363
8.533
406,646
+0.10(+1.16%)
Oct 12, 2010
8.255
8.471
8.239
8.435
243,990
+0.18(+2.12%)
Oct 11, 2010
8.285
8.414
7.987
8.260
488,591
-0.04(-0.43%)
Oct 08, 2010
8.713
8.806
8.280
8.296
1,057,527
-0.46(-5.24%)
Oct 07, 2010
9.084
9.084
8.697
8.754
417,572
-0.27(-3.02%)
Oct 06, 2010
9.223
9.243
8.986
9.027
143,343
-0.22(-2.34%)
Oct 05, 2010
9.037
9.377
8.898
9.243
344,828
+0.30(+3.34%)
Oct 04, 2010
9.151
9.166
8.733
8.945
331,341
-0.21(-2.25%)
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.