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
Kimball Intl Cl B
(NQ:
KBAL
)
12.30
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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 (%)
Apr 29, 2011
5.606
5.606
5.464
5.591
81,014
-0.01(-0.27%)
Apr 28, 2011
5.561
5.665
5.539
5.606
45,118
+0.00(+0.00%)
Apr 27, 2011
5.673
5.681
5.554
5.606
35,537
-0.09(-1.57%)
Apr 26, 2011
5.606
5.778
5.531
5.696
103,040
+0.10(+1.74%)
Apr 25, 2011
5.680
5.688
5.539
5.599
60,407
-0.06(-1.06%)
Apr 21, 2011
5.898
5.898
5.643
5.658
130,736
-0.17(-2.89%)
Apr 20, 2011
5.614
5.868
5.569
5.827
107,478
+0.29(+5.20%)
Apr 19, 2011
5.501
5.606
5.434
5.539
80,647
+0.07(+1.37%)
Apr 18, 2011
5.352
5.516
5.307
5.464
69,368
-0.01(-0.14%)
Apr 15, 2011
5.397
5.501
5.307
5.471
96,111
+0.06(+1.11%)
Apr 14, 2011
5.315
5.479
5.315
5.412
71,083
+0.04(+0.70%)
Apr 13, 2011
5.374
5.494
5.300
5.374
97,488
+0.07(+1.41%)
Apr 12, 2011
5.359
5.397
5.300
5.300
54,492
-0.08(-1.53%)
Apr 11, 2011
5.464
5.486
5.382
5.382
59,677
-0.06(-1.10%)
Apr 08, 2011
5.524
5.524
5.427
5.442
63,388
-0.02(-0.41%)
Apr 07, 2011
5.531
5.531
5.449
5.464
50,684
-0.04(-0.81%)
Apr 06, 2011
5.442
5.524
5.397
5.509
60,640
+0.12(+2.22%)
Apr 05, 2011
5.397
5.486
5.374
5.389
63,471
-0.01(-0.14%)
Apr 04, 2011
5.255
5.419
5.255
5.397
48,012
+0.19(+3.74%)
Apr 01, 2011
5.300
5.486
5.202
5.202
122,858
-0.03(-0.57%)
Mar 31, 2011
5.471
5.471
5.158
5.232
133,500
-0.23(-4.24%)
Mar 30, 2011
5.404
5.494
5.315
5.464
56,308
+0.10(+1.95%)
Mar 29, 2011
5.262
5.374
5.255
5.359
29,843
+0.09(+1.70%)
Mar 28, 2011
5.307
5.322
5.232
5.270
60,494
+0.01(+0.14%)
Mar 25, 2011
5.075
5.303
5.023
5.262
88,119
+0.25(+4.92%)
Mar 24, 2011
4.993
5.098
4.926
5.016
73,264
+0.06(+1.21%)
Mar 23, 2011
4.978
5.008
4.874
4.956
95,345
-0.01(-0.30%)
Mar 22, 2011
4.778
5.000
4.741
4.971
92,699
+0.22(+4.69%)
Mar 21, 2011
4.592
4.748
4.540
4.748
150,547
+0.22(+4.75%)
Mar 18, 2011
4.919
5.171
4.518
4.533
534,069
-0.31(-6.43%)
Mar 17, 2011
4.986
4.986
4.822
4.845
105,590
+0.01(+0.31%)
Mar 16, 2011
4.867
4.956
4.822
4.830
154,753
-0.01(-0.31%)
Mar 15, 2011
4.859
4.993
4.822
4.845
98,840
-0.09(-1.80%)
Mar 14, 2011
5.030
5.097
4.934
4.934
64,021
-0.19(-3.76%)
Mar 11, 2011
4.971
5.201
4.934
5.126
89,030
+0.15(+2.98%)
Mar 10, 2011
5.297
5.305
4.963
4.978
93,011
-0.44(-8.08%)
Mar 09, 2011
5.334
5.453
5.223
5.416
16,273
+0.09(+1.67%)
Mar 08, 2011
5.178
5.379
5.126
5.327
49,594
+0.14(+2.72%)
Mar 07, 2011
5.401
5.401
5.119
5.186
76,505
-0.19(-3.59%)
Mar 04, 2011
5.416
5.423
5.267
5.379
50,619
-0.09(-1.63%)
Mar 03, 2011
5.334
5.519
5.312
5.468
59,756
+0.18(+3.37%)
Mar 02, 2011
5.312
5.364
5.171
5.290
53,828
-0.01(-0.14%)
Mar 01, 2011
5.319
5.394
5.223
5.297
61,533
-0.01(-0.28%)
Feb 28, 2011
5.512
5.512
5.238
5.312
73,428
-0.10(-1.92%)
Feb 25, 2011
5.290
5.431
5.156
5.416
63,424
+0.14(+2.67%)
Feb 24, 2011
5.305
5.416
5.193
5.275
79,367
+0.00(+0.00%)
Feb 23, 2011
5.401
5.497
5.208
5.275
62,721
-0.13(-2.34%)
Feb 22, 2011
5.564
5.601
5.364
5.401
82,283
-0.23(-4.08%)
Feb 18, 2011
5.609
5.638
5.460
5.631
81,184
+0.07(+1.34%)
Feb 17, 2011
5.683
5.683
5.386
5.557
107,566
-0.12(-2.09%)
Feb 16, 2011
5.505
5.735
5.401
5.675
121,300
+0.22(+3.94%)
Feb 15, 2011
5.267
5.497
5.208
5.460
99,949
+0.16(+2.94%)
Feb 14, 2011
5.201
5.394
5.193
5.305
86,422
+0.08(+1.56%)
Feb 11, 2011
5.075
5.230
5.069
5.223
48,835
+0.10(+2.03%)
Feb 10, 2011
5.045
5.141
5.023
5.119
37,245
+0.01(+0.15%)
Feb 09, 2011
4.986
5.112
4.971
5.112
40,468
+0.07(+1.47%)
Feb 08, 2011
4.971
5.052
4.963
5.037
69,124
+0.04(+0.89%)
Feb 07, 2011
4.911
5.103
4.885
4.993
46,020
+0.09(+1.82%)
Feb 04, 2011
4.971
5.119
4.822
4.904
75,955
-0.11(-2.22%)
Feb 03, 2011
5.052
5.149
4.971
5.015
30,002
-0.06(-1.17%)
Feb 02, 2011
5.097
5.178
5.037
5.075
32,539
-0.06(-1.16%)
Feb 01, 2011
5.037
5.156
4.971
5.134
85,962
+0.14(+2.75%)
Jan 31, 2011
5.097
5.242
4.971
4.997
84,781
-0.06(-1.25%)
Jan 28, 2011
5.208
5.305
5.045
5.060
173,240
-0.13(-2.57%)
Jan 27, 2011
5.253
5.282
5.178
5.193
25,936
-0.09(-1.69%)
Jan 26, 2011
5.193
5.282
5.112
5.282
63,589
+0.13(+2.59%)
Jan 25, 2011
4.919
5.178
4.919
5.149
45,180
+0.20(+4.05%)
Jan 24, 2011
5.015
5.119
4.904
4.948
41,991
-0.05(-1.04%)
Jan 21, 2011
5.023
5.193
4.986
5.000
121,921
+0.03(+0.60%)
Jan 20, 2011
5.097
5.223
4.971
4.971
57,537
-0.18(-3.46%)
Jan 19, 2011
5.356
5.364
5.112
5.149
95,717
-0.19(-3.48%)
Jan 18, 2011
5.305
5.356
5.267
5.334
121,699
+0.04(+0.70%)
Jan 14, 2011
5.238
5.327
5.207
5.297
58,810
+0.08(+1.56%)
Jan 13, 2011
5.364
5.364
5.193
5.216
65,210
-0.14(-2.63%)
Jan 12, 2011
5.349
5.401
5.290
5.356
62,180
+0.03(+0.56%)
Jan 11, 2011
5.119
5.386
5.067
5.327
81,243
+0.23(+4.51%)
Jan 10, 2011
4.986
5.119
4.896
5.097
47,090
+0.06(+1.18%)
Jan 07, 2011
5.156
5.223
4.971
5.037
66,878
-0.13(-2.44%)
Jan 06, 2011
5.260
5.260
5.097
5.164
47,648
-0.11(-2.11%)
Jan 05, 2011
5.267
5.319
5.193
5.275
45,472
+0.01(+0.28%)
Jan 04, 2011
5.431
5.520
5.260
5.260
110,573
-0.17(-3.14%)
Jan 03, 2011
5.208
5.490
5.104
5.431
116,384
+0.31(+6.09%)
Dec 31, 2010
5.178
5.208
5.119
5.119
47,474
-0.06(-1.15%)
Dec 30, 2010
5.178
5.230
5.164
5.178
20,091
+0.00(+0.00%)
Dec 29, 2010
5.305
5.305
5.164
5.178
51,697
-0.10(-1.83%)
Dec 28, 2010
5.282
5.305
5.245
5.275
53,217
-0.01(-0.28%)
Dec 27, 2010
5.216
5.297
5.216
5.290
58,845
+0.05(+0.99%)
Dec 23, 2010
5.275
5.319
5.208
5.238
96,631
-0.03(-0.56%)
Dec 22, 2010
5.238
5.297
5.149
5.267
39,711
+0.03(+0.57%)
Dec 21, 2010
5.223
5.253
5.149
5.238
63,471
+0.07(+1.29%)
Dec 20, 2010
5.127
5.245
5.019
5.171
61,985
+0.04(+0.72%)
Dec 17, 2010
5.215
5.219
5.016
5.134
196,099
-0.10(-1.83%)
Dec 16, 2010
4.987
5.237
4.987
5.230
82,555
+0.28(+5.65%)
Dec 15, 2010
5.119
5.156
4.906
4.950
101,505
-0.16(-3.17%)
Dec 14, 2010
5.142
5.156
5.075
5.112
51,688
+0.01(+0.29%)
Dec 13, 2010
5.156
5.156
5.061
5.097
41,582
-0.03(-0.57%)
Dec 10, 2010
5.053
5.171
4.950
5.127
111,935
+0.10(+1.90%)
Dec 09, 2010
5.119
5.200
5.002
5.031
77,069
+0.00(+0.00%)
Dec 08, 2010
5.112
5.142
5.031
5.031
63,562
-0.04(-0.87%)
Dec 07, 2010
5.053
5.205
4.921
5.075
102,453
+0.11(+2.23%)
Dec 06, 2010
4.832
5.053
4.766
4.965
108,692
+0.10(+2.12%)
Dec 03, 2010
4.685
4.910
4.619
4.862
124,858
+0.15(+3.29%)
Dec 02, 2010
4.604
4.736
4.567
4.707
109,159
+0.11(+2.40%)
Dec 01, 2010
4.427
4.611
4.324
4.596
178,258
+0.28(+6.48%)
Nov 30, 2010
4.272
4.456
4.236
4.317
114,111
-0.04(-0.85%)
Nov 29, 2010
4.169
4.375
4.076
4.353
53,204
+0.13(+3.14%)
Nov 26, 2010
4.302
4.317
4.177
4.221
18,278
-0.13(-2.88%)
Nov 24, 2010
4.236
4.346
4.346
4.346
77,862
+0.16(+3.87%)
Nov 23, 2010
4.280
4.302
4.154
4.184
166,474
-0.16(-3.73%)
Nov 22, 2010
4.353
4.375
4.191
4.346
91,497
-0.01(-0.34%)
Nov 19, 2010
4.405
4.405
4.243
4.361
74,643
-0.04(-1.00%)
Nov 18, 2010
4.302
4.471
4.243
4.405
89,133
+0.16(+3.82%)
Nov 17, 2010
4.361
4.398
4.221
4.243
42,762
-0.09(-2.04%)
Nov 16, 2010
4.398
4.434
4.206
4.331
147,285
-0.10(-2.33%)
Nov 15, 2010
4.574
4.574
4.420
4.434
52,861
-0.13(-2.75%)
Nov 12, 2010
4.633
4.670
4.552
4.560
47,497
-0.13(-2.67%)
Nov 11, 2010
4.648
4.781
4.648
4.685
42,221
-0.02(-0.47%)
Nov 10, 2010
4.773
4.862
4.685
4.707
62,790
-0.04(-0.78%)
Nov 09, 2010
4.773
4.862
4.714
4.744
57,343
-0.03(-0.62%)
Nov 08, 2010
4.891
4.891
4.685
4.773
96,287
-0.15(-2.99%)
Nov 05, 2010
4.788
4.928
4.714
4.921
69,544
+0.07(+1.52%)
Nov 04, 2010
4.589
4.862
4.560
4.847
120,130
+0.36(+8.05%)
Nov 03, 2010
4.405
4.530
4.367
4.486
33,021
+0.07(+1.67%)
Nov 02, 2010
4.398
4.498
4.302
4.412
89,682
+0.10(+2.22%)
Nov 01, 2010
4.486
4.538
4.213
4.317
64,274
-0.16(-3.62%)
Oct 29, 2010
4.368
4.545
4.317
4.479
110,189
+0.10(+2.18%)
Oct 28, 2010
4.582
4.582
4.320
4.383
87,470
-0.17(-3.72%)
Oct 27, 2010
4.582
4.582
4.442
4.552
82,572
-0.15(-3.13%)
Oct 25, 2010
4.847
4.921
4.685
4.700
55,056
-0.12(-2.45%)
Oct 22, 2010
4.619
4.832
4.567
4.817
128,260
+0.10(+2.03%)
Oct 21, 2010
4.906
4.921
4.574
4.722
85,266
-0.13(-2.73%)
Oct 20, 2010
4.685
4.921
4.648
4.854
138,231
+0.22(+4.77%)
Oct 19, 2010
4.552
4.736
4.471
4.633
114,356
-0.01(-0.16%)
Oct 18, 2010
4.707
4.736
4.611
4.641
67,178
-0.04(-0.79%)
Oct 15, 2010
4.847
4.906
4.619
4.677
147,121
-0.09(-1.85%)
Oct 14, 2010
4.604
4.788
4.574
4.766
51,157
+0.14(+3.03%)
Oct 13, 2010
4.471
4.670
4.412
4.626
77,995
+0.18(+3.97%)
Oct 12, 2010
4.456
4.552
4.383
4.449
83,318
-0.03(-0.66%)
Oct 11, 2010
4.493
4.574
4.375
4.479
56,371
-0.05(-1.14%)
Oct 08, 2010
4.405
4.596
4.243
4.530
81,537
+0.14(+3.19%)
Oct 07, 2010
4.523
4.523
4.368
4.390
61,844
-0.07(-1.65%)
Oct 06, 2010
4.479
4.479
4.346
4.464
106,931
+0.01(+0.17%)
Oct 05, 2010
4.132
4.515
4.073
4.456
111,528
+0.40(+9.80%)
Oct 04, 2010
4.243
4.272
4.059
4.059
125,200
-0.19(-4.51%)
Oct 01, 2010
4.339
4.339
4.140
4.250
64,784
-0.04(-1.03%)
Sep 30, 2010
4.236
4.339
4.206
4.294
98,271
+0.11(+2.64%)
Sep 29, 2010
4.154
4.243
4.073
4.184
119,785
-0.01(-0.18%)
Sep 28, 2010
4.140
4.199
3.933
4.191
61,344
+0.06(+1.43%)
Sep 27, 2010
4.213
4.228
4.118
4.132
28,434
-0.07(-1.58%)
Sep 24, 2010
4.073
4.221
4.073
4.199
121,934
+0.20(+4.97%)
Sep 23, 2010
3.933
4.125
3.933
4.000
64,085
+0.01(+0.37%)
Sep 22, 2010
4.073
4.177
3.948
3.985
62,704
-0.10(-2.35%)
Sep 21, 2010
4.103
4.227
4.028
4.081
47,938
-0.04(-0.89%)
Sep 20, 2010
3.986
4.132
3.884
4.117
120,748
+0.16(+4.06%)
Sep 17, 2010
3.913
4.008
3.738
3.957
290,775
+0.08(+2.07%)
Sep 15, 2010
3.949
3.971
3.796
3.876
75,866
-0.11(-2.75%)
Sep 14, 2010
4.074
4.103
3.942
3.986
67,474
-0.09(-2.33%)
Sep 13, 2010
3.971
4.110
3.876
4.081
80,214
+0.16(+4.10%)
Sep 10, 2010
3.847
4.001
3.847
3.920
78,811
+0.09(+2.29%)
Sep 09, 2010
3.898
3.898
3.738
3.833
32,674
+0.02(+0.57%)
Sep 08, 2010
3.767
3.862
3.745
3.811
52,864
+0.05(+1.36%)
Sep 07, 2010
4.117
4.117
3.730
3.760
81,783
-0.37(-9.01%)
Sep 03, 2010
4.008
4.139
3.979
4.132
69,150
+0.20(+5.01%)
Sep 02, 2010
3.957
3.986
3.847
3.935
84,812
-0.01(-0.19%)
Sep 01, 2010
3.833
3.971
3.657
3.942
125,133
+0.17(+4.45%)
Aug 31, 2010
3.679
3.818
3.577
3.774
83,742
+0.09(+2.38%)
Aug 30, 2010
3.709
3.752
3.614
3.687
90,012
-0.05(-1.37%)
Aug 27, 2010
3.687
3.745
3.643
3.738
128,685
+0.12(+3.43%)
Aug 26, 2010
3.701
3.738
3.584
3.614
48,528
-0.07(-1.98%)
Aug 25, 2010
3.526
3.701
3.511
3.687
101,679
+0.11(+3.06%)
Aug 24, 2010
3.511
3.679
3.511
3.577
126,445
-0.01(-0.20%)
Aug 23, 2010
3.774
3.825
3.577
3.584
83,876
-0.16(-4.29%)
Aug 20, 2010
3.665
3.760
3.628
3.745
115,348
+0.05(+1.38%)
Aug 19, 2010
3.789
3.789
3.650
3.694
113,515
-0.13(-3.44%)
Aug 18, 2010
3.993
3.993
3.760
3.825
92,216
-0.18(-4.55%)
Aug 17, 2010
3.913
4.030
3.825
4.008
90,160
+0.16(+4.17%)
Aug 16, 2010
3.782
3.876
3.738
3.847
80,160
+0.05(+1.35%)
Aug 13, 2010
3.884
3.884
3.767
3.796
73,189
-0.12(-3.17%)
Aug 12, 2010
3.789
3.949
3.789
3.920
106,583
+0.12(+3.07%)
Aug 11, 2010
4.001
4.001
3.796
3.803
132,844
-0.29(-7.13%)
Aug 10, 2010
4.241
4.307
4.037
4.095
65,367
-0.23(-5.24%)
Aug 09, 2010
4.183
4.351
4.110
4.322
37,237
+0.20(+4.78%)
Aug 06, 2010
4.220
4.300
4.052
4.125
52,457
-0.20(-4.56%)
Aug 05, 2010
4.293
4.376
4.271
4.322
35,740
-0.04(-0.84%)
Aug 04, 2010
4.490
4.512
4.336
4.358
68,210
-0.11(-2.45%)
Aug 03, 2010
4.490
4.599
4.409
4.468
42,078
-0.07(-1.45%)
Aug 02, 2010
4.687
4.687
4.453
4.533
72,506
-0.02(-0.48%)
Jul 30, 2010
4.526
4.745
4.504
4.555
55,780
-0.08(-1.73%)
Jul 29, 2010
4.614
4.694
4.548
4.636
41,180
+0.06(+1.28%)
Jul 28, 2010
4.614
4.636
4.526
4.577
103,510
-0.07(-1.42%)
Jul 27, 2010
4.636
4.723
4.592
4.643
114,541
+0.04(+0.95%)
Jul 26, 2010
4.387
4.606
4.303
4.599
100,360
+0.22(+5.00%)
Jul 23, 2010
4.059
4.387
4.001
4.380
120,612
+0.28(+6.95%)
Jul 22, 2010
4.037
4.117
4.015
4.095
121,490
+0.15(+3.89%)
Jul 21, 2010
4.168
4.176
3.891
3.942
88,615
-0.19(-4.59%)
Jul 20, 2010
4.015
4.132
3.906
4.132
75,458
+0.03(+0.71%)
Jul 19, 2010
4.088
4.110
3.920
4.103
51,824
+0.03(+0.72%)
Jul 16, 2010
4.110
4.161
4.008
4.074
189,336
-0.09(-2.28%)
Jul 15, 2010
4.015
4.183
3.906
4.168
147,901
+0.15(+3.63%)
Jul 14, 2010
4.103
4.103
3.949
4.022
46,520
-0.12(-2.82%)
Jul 13, 2010
3.993
4.154
3.920
4.139
160,388
+0.20(+5.19%)
Jul 12, 2010
4.008
4.015
3.906
3.935
86,654
-0.08(-2.00%)
Jul 09, 2010
3.979
4.022
3.935
4.015
55,620
+0.04(+0.92%)
Jul 08, 2010
4.110
4.125
3.869
3.979
113,032
-0.09(-2.15%)
Jul 07, 2010
3.928
4.066
3.876
4.066
123,808
+0.17(+4.31%)
Jul 06, 2010
4.198
4.256
3.855
3.898
108,051
-0.23(-5.49%)
Jul 02, 2010
4.139
4.139
4.001
4.125
109,936
+0.02(+0.53%)
Jul 01, 2010
4.022
4.125
3.979
4.103
100,369
+0.07(+1.63%)
Jun 30, 2010
4.088
4.183
4.001
4.037
140,909
-0.04(-0.90%)
Jun 29, 2010
4.154
4.205
4.030
4.074
121,785
-0.28(-6.53%)
Jun 25, 2010
4.183
4.373
4.176
4.358
452,270
+0.22(+5.29%)
Jun 24, 2010
4.015
4.198
4.015
4.139
148,090
+0.08(+1.98%)
Jun 23, 2010
4.278
4.322
4.037
4.059
372,610
-0.21(-4.96%)
Jun 22, 2010
4.444
4.466
4.249
4.271
106,283
-0.14(-3.28%)
Jun 21, 2010
4.517
4.517
4.357
4.415
77,204
+0.00(+0.00%)
Jun 18, 2010
4.466
4.488
4.386
4.415
288,274
-0.01(-0.33%)
Jun 17, 2010
4.481
4.524
4.321
4.430
44,580
-0.01(-0.16%)
Jun 16, 2010
4.546
4.589
4.408
4.437
88,105
-0.16(-3.46%)
Jun 15, 2010
4.502
4.640
4.343
4.596
125,259
+0.12(+2.75%)
Jun 14, 2010
4.662
4.741
4.444
4.473
139,573
-0.13(-2.91%)
Jun 11, 2010
4.365
4.611
4.365
4.607
114,332
+0.15(+3.41%)
Jun 10, 2010
4.350
4.481
4.256
4.455
97,171
+0.23(+5.39%)
Jun 09, 2010
4.560
4.582
4.198
4.227
84,767
-0.25(-5.65%)
Jun 08, 2010
4.502
4.589
4.379
4.481
58,064
+0.00(+0.00%)
Jun 07, 2010
4.575
4.633
4.473
4.481
138,320
-0.09(-1.90%)
Jun 04, 2010
4.705
4.799
4.553
4.567
199,008
-0.35(-7.21%)
Jun 03, 2010
4.857
5.045
4.763
4.922
66,779
+0.04(+0.89%)
Jun 02, 2010
4.690
4.900
4.640
4.879
98,080
+0.21(+4.50%)
Jun 01, 2010
5.009
5.074
4.654
4.669
126,086
-0.42(-8.25%)
May 28, 2010
5.219
5.233
4.966
5.089
86,496
-0.13(-2.50%)
May 27, 2010
5.241
5.298
4.835
5.219
147,769
+0.49(+10.41%)
May 26, 2010
4.806
4.871
4.669
4.727
160,084
-0.01(-0.15%)
May 25, 2010
4.647
5.060
4.517
4.734
676,871
-0.04(-0.76%)
May 24, 2010
4.994
4.994
4.698
4.770
103,418
-0.22(-4.49%)
May 21, 2010
4.770
5.052
4.770
4.994
175,200
+0.09(+1.77%)
May 20, 2010
4.922
5.103
4.864
4.908
148,159
-0.21(-4.10%)
May 19, 2010
5.241
5.241
5.067
5.118
99,539
-0.17(-3.15%)
May 18, 2010
5.574
5.625
5.248
5.284
76,429
-0.18(-3.31%)
May 17, 2010
5.400
5.494
5.154
5.465
97,746
+0.10(+1.89%)
May 14, 2010
5.508
5.508
5.233
5.364
81,968
-0.20(-3.52%)
May 13, 2010
5.646
5.733
5.465
5.559
89,241
-0.13(-2.29%)
May 12, 2010
5.494
5.697
5.320
5.689
148,859
+0.20(+3.69%)
May 11, 2010
5.349
5.675
5.161
5.487
89,194
+0.02(+0.40%)
May 10, 2010
5.241
5.487
5.146
5.465
130,227
+0.56(+11.52%)
May 07, 2010
5.175
5.197
4.756
4.900
167,488
-0.31(-5.97%)
May 06, 2010
5.313
5.602
5.081
5.212
120,244
-0.12(-2.31%)
May 05, 2010
5.754
5.827
5.306
5.335
108,415
-0.31(-5.51%)
May 04, 2010
5.957
5.957
5.566
5.646
111,395
-0.42(-6.92%)
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.