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
MetLife
(NY:
MET
)
74.22
+0.75 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
8.834
9.147
8.627
8.700
41,125,796
+0.02(+0.24%)
Apr 29, 2009
8.273
8.808
8.144
8.679
35,458,136
+0.62(+7.73%)
Apr 28, 2009
8.045
8.270
7.945
8.056
23,636,540
-0.17(-2.03%)
Apr 27, 2009
8.241
8.402
8.118
8.223
32,599,266
-0.33(-3.86%)
Apr 24, 2009
8.331
8.767
8.176
8.554
46,028,776
+0.31(+3.72%)
Apr 23, 2009
7.650
8.293
7.556
8.247
37,956,892
+0.70(+9.26%)
Apr 22, 2009
7.741
8.027
7.284
7.548
49,625,156
-0.43(-5.35%)
Apr 21, 2009
7.062
8.021
6.945
7.975
41,033,324
+0.58(+7.91%)
Apr 20, 2009
8.042
8.080
7.378
7.390
35,135,112
-0.86(-10.45%)
Apr 17, 2009
8.109
8.437
7.893
8.252
45,751,384
+0.13(+1.62%)
Apr 16, 2009
8.407
8.457
7.863
8.121
36,292,300
-0.12(-1.42%)
Apr 15, 2009
7.630
8.285
7.369
8.238
42,670,472
+0.51(+6.54%)
Apr 14, 2009
8.349
8.600
7.676
7.732
53,660,972
-0.69(-8.16%)
Apr 13, 2009
7.691
8.580
7.606
8.419
40,980,472
+0.52(+6.55%)
Apr 09, 2009
7.571
8.056
7.472
7.901
60,989,560
+0.67(+9.26%)
Apr 08, 2009
7.691
7.890
6.954
7.232
52,715,904
+0.17(+2.36%)
Apr 07, 2009
7.167
7.238
7.039
7.065
35,090,056
-0.27(-3.74%)
Apr 06, 2009
7.229
7.480
7.129
7.340
36,751,892
-0.07(-0.95%)
Apr 03, 2009
7.220
7.530
7.094
7.410
45,277,092
+0.19(+2.63%)
Apr 02, 2009
7.305
7.439
7.144
7.220
51,717,600
+0.37(+5.38%)
Apr 01, 2009
6.354
6.901
6.214
6.852
46,087,192
+0.19(+2.90%)
Mar 31, 2009
6.410
6.808
6.366
6.659
60,506,244
+0.37(+5.91%)
Mar 30, 2009
6.755
6.770
6.217
6.287
44,950,888
-1.08(-14.68%)
Mar 26, 2009
7.135
7.457
6.951
7.369
66,995,304
+0.18(+2.44%)
Mar 25, 2009
6.966
7.211
6.571
7.194
65,153,292
+0.41(+5.99%)
Mar 24, 2009
6.735
7.191
6.638
6.787
58,979,932
-0.38(-5.30%)
Mar 23, 2009
6.653
7.252
6.650
7.167
68,647,632
+1.09(+17.95%)
Mar 20, 2009
6.591
6.700
5.971
6.077
85,076,744
-0.75(-11.01%)
Mar 19, 2009
7.548
7.746
6.495
6.828
85,571,400
-0.65(-8.65%)
Mar 18, 2009
6.407
7.817
6.214
7.475
106,664,632
+1.28(+20.62%)
Mar 17, 2009
5.626
6.214
5.468
6.197
63,677,596
+0.59(+10.54%)
Mar 16, 2009
5.340
6.375
5.191
5.606
101,588,632
+0.42(+8.06%)
Mar 13, 2009
5.115
5.299
4.699
5.188
0
+0.13(+2.54%)
Mar 12, 2009
4.384
5.112
4.188
5.059
84,606,768
+0.59(+13.29%)
Mar 11, 2009
4.536
4.922
4.074
4.465
79,083,736
+0.00(+0.00%)
Mar 10, 2009
3.872
4.486
3.775
4.465
91,650,176
+0.82(+22.36%)
Mar 09, 2009
3.439
3.822
3.369
3.650
59,974,616
+0.08(+2.13%)
Mar 06, 2009
3.612
3.790
3.325
3.573
0
+0.04(+0.99%)
Mar 05, 2009
4.065
4.094
3.346
3.538
102,351,416
-0.77(-17.80%)
Mar 04, 2009
4.234
4.530
3.737
4.305
115,418,536
-0.58(-11.86%)
Mar 02, 2009
5.041
5.515
4.854
4.884
63,426,668
-0.51(-9.53%)
Feb 27, 2009
6.068
6.258
5.170
5.398
0
-1.62(-23.05%)
Feb 26, 2009
6.755
7.165
6.439
7.015
62,705,436
+0.57(+8.80%)
Feb 25, 2009
6.741
6.741
5.989
6.448
39,429,144
-0.37(-5.36%)
Feb 24, 2009
5.951
6.846
5.705
6.814
50,314,820
+0.87(+14.55%)
Feb 23, 2009
6.504
6.574
5.928
5.948
37,767,748
-0.32(-5.09%)
Feb 20, 2009
6.223
6.410
5.682
6.267
60,046,936
-0.23(-3.56%)
Feb 19, 2009
7.208
7.311
6.451
6.498
41,678,416
-0.58(-8.18%)
Feb 18, 2009
7.293
7.378
6.852
7.077
31,439,786
+0.03(+0.46%)
Feb 17, 2009
7.495
7.513
7.039
7.045
36,275,852
-0.79(-10.11%)
Feb 13, 2009
8.097
8.323
7.828
7.837
22,889,220
-0.38(-4.59%)
Feb 12, 2009
7.977
8.290
7.708
8.214
27,926,962
+0.07(+0.83%)
Feb 11, 2009
8.349
8.366
7.846
8.147
24,698,674
+0.10(+1.20%)
Feb 10, 2009
8.735
8.963
7.983
8.051
46,201,496
-1.10(-11.99%)
Feb 09, 2009
9.238
9.466
8.896
9.147
30,919,582
+0.01(+0.13%)
Feb 06, 2009
8.776
9.255
8.776
9.136
38,112,088
+0.15(+1.63%)
Feb 05, 2009
8.527
9.340
8.428
8.989
34,099,780
+0.33(+3.85%)
Feb 04, 2009
8.673
8.983
8.375
8.656
37,070,692
+0.32(+3.79%)
Feb 03, 2009
8.644
8.747
8.290
8.340
30,065,634
-0.16(-1.86%)
Feb 02, 2009
8.261
8.697
8.112
8.498
23,943,492
+0.10(+1.15%)
Jan 30, 2009
8.831
9.068
8.255
8.402
0
-0.38(-4.33%)
Jan 29, 2009
9.185
9.320
8.735
8.782
34,042,544
-0.95(-9.74%)
Jan 28, 2009
8.659
9.966
8.659
9.729
47,890,936
+1.63(+20.20%)
Jan 27, 2009
7.899
8.115
7.682
8.094
25,153,204
+0.28(+3.59%)
Jan 26, 2009
7.945
8.475
7.542
7.814
30,870,186
+0.03(+0.34%)
Jan 23, 2009
7.194
8.010
6.828
7.787
27,707,488
+0.33(+4.43%)
Jan 22, 2009
7.700
8.013
7.176
7.457
45,443,372
-0.80(-9.73%)
Jan 21, 2009
7.170
8.410
7.150
8.261
43,426,584
+1.30(+18.60%)
Jan 20, 2009
7.904
8.083
6.945
6.966
57,828,824
-1.35(-16.24%)
Jan 16, 2009
8.457
8.738
8.045
8.317
0
+0.12(+1.43%)
Jan 15, 2009
8.065
8.676
7.694
8.200
37,247,048
+0.14(+1.78%)
Jan 14, 2009
8.299
8.480
7.796
8.056
38,699,012
-0.52(-6.04%)
Jan 13, 2009
8.568
8.951
8.402
8.574
24,741,902
+0.08(+0.89%)
Jan 12, 2009
9.250
9.314
8.334
8.498
29,397,324
-0.82(-8.82%)
Jan 09, 2009
9.671
9.723
9.241
9.320
19,230,702
-0.37(-3.83%)
Jan 08, 2009
9.630
9.750
9.384
9.691
21,864,738
+0.20(+2.16%)
Jan 07, 2009
10.18
10.18
9.329
9.486
26,740,890
-0.93(-8.90%)
Jan 06, 2009
10.53
10.93
10.31
10.41
32,107,234
+0.04(+0.34%)
Jan 05, 2009
10.57
10.72
10.18
10.38
21,416,854
-0.14(-1.33%)
Jan 02, 2009
10.31
10.60
9.764
10.52
0
+0.32(+3.18%)
Jan 01, 2009
10.14
10.38
9.802
10.19
0
+0.00(+0.00%)
Dec 31, 2008
10.14
10.38
9.802
10.19
18,101,280
+0.07(+0.69%)
Dec 30, 2008
9.685
10.26
9.650
10.12
16,567,569
+0.46(+4.81%)
Dec 29, 2008
9.715
9.940
9.252
9.659
12,814,486
-0.06(-0.60%)
Dec 26, 2008
9.565
10.07
9.554
9.717
7,588,517
+0.21(+2.21%)
Dec 24, 2008
9.214
9.527
9.124
9.507
7,898,109
+0.31(+3.37%)
Dec 23, 2008
9.688
10.11
9.095
9.197
28,596,080
-0.42(-4.35%)
Dec 22, 2008
10.87
10.87
9.331
9.615
36,574,516
-1.32(-12.11%)
Dec 19, 2008
10.65
11.09
10.18
10.94
60,544,776
+0.39(+3.72%)
Dec 18, 2008
9.979
11.29
9.706
10.55
52,183,260
+0.64(+6.43%)
Dec 17, 2008
9.589
10.37
9.577
9.910
34,235,724
-0.16(-1.57%)
Dec 16, 2008
8.916
10.12
8.788
10.07
42,102,324
+1.47(+17.15%)
Dec 15, 2008
9.048
9.171
8.516
8.595
28,891,080
-0.16(-1.84%)
Dec 12, 2008
8.451
8.861
8.334
8.755
30,601,858
-0.04(-0.50%)
Dec 11, 2008
8.954
9.369
8.706
8.799
32,448,510
-0.42(-4.60%)
Dec 10, 2008
9.568
9.694
8.989
9.223
33,271,218
-0.13(-1.44%)
Dec 09, 2008
8.662
10.17
8.662
9.358
53,555,028
+0.58(+6.56%)
Dec 08, 2008
9.264
9.650
8.679
8.782
66,155,848
-0.21(-2.37%)
Dec 05, 2008
7.504
9.062
7.457
8.995
56,481,952
+1.65(+22.45%)
Dec 04, 2008
7.454
7.866
7.205
7.346
30,438,062
-0.32(-4.16%)
Dec 03, 2008
6.974
7.719
6.470
7.665
58,461,808
+0.82(+11.91%)
Dec 02, 2008
7.436
7.574
6.314
6.849
50,542,280
-0.44(-6.06%)
Dec 01, 2008
8.097
8.156
7.200
7.290
41,853,676
-1.12(-13.32%)
Nov 28, 2008
7.714
8.466
7.545
8.410
17,052,424
+0.69(+8.90%)
Nov 26, 2008
6.796
7.834
6.667
7.723
37,819,492
+0.69(+9.77%)
Nov 25, 2008
7.039
7.787
6.489
7.036
53,939,240
+0.31(+4.61%)
Nov 24, 2008
5.708
6.732
5.527
6.726
62,537,672
+1.32(+24.46%)
Nov 21, 2008
5.015
5.442
4.597
5.404
63,648,564
+0.58(+12.14%)
Nov 20, 2008
5.375
5.518
4.597
4.819
86,676,008
-0.74(-13.26%)
Nov 19, 2008
5.901
6.156
5.460
5.556
73,153,784
-0.50(-8.30%)
Nov 18, 2008
6.632
6.662
5.100
6.059
151,420,048
-0.44(-6.79%)
Nov 17, 2008
7.881
7.983
6.501
6.501
46,218,844
-1.73(-21.00%)
Nov 14, 2008
8.334
9.124
8.010
8.229
36,436,728
-0.23(-2.76%)
Nov 13, 2008
8.337
8.606
7.311
8.463
43,797,672
+0.27(+3.36%)
Nov 12, 2008
8.630
8.896
8.042
8.188
28,453,874
-0.75(-8.35%)
Nov 11, 2008
9.580
9.580
8.463
8.934
29,393,408
-0.75(-7.73%)
Nov 10, 2008
10.31
10.82
9.419
9.682
23,841,000
-0.36(-3.58%)
Nov 07, 2008
9.551
10.28
9.425
10.04
24,144,480
+0.61(+6.51%)
Nov 06, 2008
10.21
10.79
9.244
9.428
27,181,522
-1.03(-9.82%)
Nov 05, 2008
10.89
11.74
10.33
10.45
36,540,132
-0.51(-4.67%)
Nov 04, 2008
10.98
11.50
10.49
10.97
45,435,568
+0.40(+3.76%)
Nov 03, 2008
9.834
10.78
9.551
10.57
49,804,272
+0.85(+8.79%)
Oct 31, 2008
9.174
10.24
8.650
9.715
65,454,560
+0.88(+10.00%)
Oct 30, 2008
8.937
9.864
8.188
8.831
71,735,600
+0.19(+2.20%)
Oct 29, 2008
8.773
9.530
8.425
8.641
47,360,152
-0.20(-2.25%)
Oct 28, 2008
8.059
8.866
7.352
8.840
51,622,844
+1.18(+15.47%)
Oct 27, 2008
8.375
8.571
7.650
7.656
43,427,560
-1.06(-12.15%)
Oct 24, 2008
7.311
9.194
7.311
8.714
56,864,420
+0.57(+7.04%)
Oct 23, 2008
8.902
8.998
7.749
8.141
57,950,228
-0.64(-7.32%)
Oct 22, 2008
9.214
9.405
8.507
8.785
30,455,886
-0.76(-7.97%)
Oct 21, 2008
9.378
9.931
9.299
9.545
24,547,828
-0.11(-1.18%)
Oct 20, 2008
8.826
9.767
8.416
9.659
36,509,228
+0.55(+6.07%)
Oct 17, 2008
9.507
9.905
9.042
9.106
53,024,072
-0.93(-9.24%)
Oct 16, 2008
10.14
10.33
8.399
10.03
53,815,400
+0.04(+0.41%)
Oct 15, 2008
10.83
11.01
9.609
9.992
48,853,704
-1.11(-9.96%)
Oct 14, 2008
11.97
12.68
10.66
11.10
64,852,708
-0.04(-0.37%)
Oct 13, 2008
9.504
11.25
9.074
11.14
66,939,264
+2.29(+25.92%)
Oct 10, 2008
7.843
9.077
7.706
8.846
108,165,720
+0.66(+8.04%)
Oct 09, 2008
8.454
8.618
7.746
8.188
234,743,968
+0.29(+3.70%)
Oct 08, 2008
8.583
9.902
7.533
7.896
82,405,544
-2.89(-26.77%)
Oct 07, 2008
13.00
13.25
10.78
10.78
35,935,440
-2.18(-16.81%)
Oct 06, 2008
12.38
13.38
11.77
12.96
38,054,584
+0.64(+5.20%)
Oct 03, 2008
12.82
13.74
12.26
12.32
0
+0.34(+2.86%)
Oct 02, 2008
13.83
13.83
10.78
11.98
82,266,200
-2.10(-14.93%)
Oct 01, 2008
15.86
15.86
13.47
14.08
38,606,480
-2.30(-14.02%)
Sep 30, 2008
13.90
16.38
13.51
16.38
32,325,512
+3.58(+28.00%)
Sep 29, 2008
15.00
15.71
12.79
12.79
34,875,256
-2.94(-18.70%)
Sep 26, 2008
15.73
16.42
14.65
15.74
0
-0.73(-4.46%)
Sep 25, 2008
16.08
16.58
15.87
16.47
18,286,548
+0.71(+4.49%)
Sep 24, 2008
16.63
16.63
15.64
15.76
25,766,920
-0.57(-3.51%)
Sep 23, 2008
16.65
17.31
16.08
16.34
36,161,792
-0.63(-3.71%)
Sep 22, 2008
17.60
17.81
15.84
16.96
47,119,592
-0.65(-3.70%)
Sep 19, 2008
18.66
19.15
17.40
17.62
0
-0.81(-4.38%)
Sep 18, 2008
15.44
18.42
15.34
18.42
90,235,824
+3.19(+20.97%)
Sep 17, 2008
16.42
16.42
15.13
15.23
55,335,952
-1.41(-8.45%)
Sep 16, 2008
15.48
16.64
14.92
16.64
72,930,440
+0.93(+5.92%)
Sep 15, 2008
15.51
16.52
15.51
15.71
53,491,912
-0.82(-4.94%)
Sep 12, 2008
16.74
16.95
16.31
16.52
47,723,720
-0.61(-3.58%)
Sep 11, 2008
16.67
17.34
16.12
17.14
168,243,904
+0.47(+2.81%)
Sep 10, 2008
16.71
16.79
16.14
16.67
102,365,448
+0.28(+1.69%)
Sep 09, 2008
17.00
17.07
16.38
16.39
70,644,400
-0.60(-3.51%)
Sep 08, 2008
16.84
17.01
16.33
16.99
56,762,724
+0.88(+5.48%)
Sep 05, 2008
15.50
16.12
15.39
16.10
0
+0.45(+2.88%)
Sep 04, 2008
16.04
16.15
15.62
15.65
33,004,886
-0.49(-3.04%)
Sep 03, 2008
16.05
16.17
15.77
16.15
44,633,092
+0.01(+0.04%)
Sep 02, 2008
16.08
16.37
15.97
16.14
34,239,872
+0.29(+1.83%)
Aug 29, 2008
15.79
16.05
15.76
15.85
15,439,819
-0.06(-0.37%)
Aug 28, 2008
15.54
15.92
15.48
15.91
23,744,200
+0.51(+3.34%)
Aug 27, 2008
15.09
15.44
15.06
15.39
16,448,984
+0.25(+1.68%)
Aug 26, 2008
14.93
15.22
14.85
15.14
19,400,322
+0.14(+0.92%)
Aug 25, 2008
15.15
15.19
14.94
15.00
17,982,534
-0.42(-2.75%)
Aug 22, 2008
15.03
15.46
15.03
15.43
12,361,020
+0.47(+3.15%)
Aug 21, 2008
14.61
15.12
14.61
14.95
20,033,606
-0.01(-0.08%)
Aug 20, 2008
15.07
15.07
14.65
14.97
38,427,016
-0.06(-0.37%)
Aug 19, 2008
15.46
15.46
14.95
15.02
24,227,920
-0.54(-3.44%)
Aug 18, 2008
15.84
15.85
15.52
15.56
21,114,778
-0.25(-1.61%)
Aug 15, 2008
15.63
15.98
15.50
15.81
0
+0.26(+1.67%)
Aug 14, 2008
14.99
15.68
14.93
15.55
19,915,502
+0.45(+2.98%)
Aug 13, 2008
15.32
15.34
14.91
15.10
24,428,866
-0.34(-2.22%)
Aug 12, 2008
15.56
15.76
15.34
15.44
47,787,464
-0.37(-2.31%)
Aug 11, 2008
15.35
15.97
15.29
15.81
29,289,056
+0.23(+1.46%)
Aug 08, 2008
14.81
15.59
14.81
15.58
24,022,064
+0.62(+4.16%)
Aug 07, 2008
15.14
15.24
14.84
14.96
21,892,854
-0.37(-2.39%)
Aug 06, 2008
15.32
15.40
15.15
15.32
14,977,578
-0.11(-0.68%)
Aug 05, 2008
14.98
15.45
14.84
15.43
23,611,590
+0.64(+4.31%)
Aug 04, 2008
14.80
14.92
14.64
14.79
34,389,568
-0.06(-0.41%)
Aug 01, 2008
14.91
14.98
14.63
14.85
18,137,180
+0.01(+0.04%)
Jul 31, 2008
14.96
15.14
14.79
14.85
26,063,344
-0.30(-1.95%)
Jul 30, 2008
14.75
15.21
14.52
15.14
47,178,904
-0.30(-1.95%)
Jul 29, 2008
15.44
15.45
14.74
15.44
28,976,084
+0.74(+5.01%)
Jul 28, 2008
15.08
15.41
14.70
14.71
19,279,518
-0.50(-3.31%)
Jul 25, 2008
15.41
15.48
15.03
15.21
18,642,920
-0.18(-1.20%)
Jul 24, 2008
15.71
15.89
15.27
15.39
21,705,930
-0.36(-2.28%)
Jul 23, 2008
15.73
15.91
15.43
15.75
35,883,244
+0.01(+0.07%)
Jul 22, 2008
15.05
15.75
14.86
15.74
25,816,292
+0.64(+4.24%)
Jul 21, 2008
15.11
15.32
15.00
15.10
15,161,079
+0.02(+0.14%)
Jul 18, 2008
15.24
15.26
14.80
15.08
21,724,760
-0.12(-0.77%)
Jul 17, 2008
14.98
15.30
14.76
15.20
20,998,360
+0.30(+1.98%)
Jul 16, 2008
14.23
14.92
14.04
14.90
24,871,202
+0.72(+5.07%)
Jul 15, 2008
14.59
14.67
13.96
14.18
26,623,412
-0.47(-3.19%)
Jul 14, 2008
15.08
15.28
14.61
14.65
18,871,554
-0.28(-1.88%)
Jul 11, 2008
15.25
15.34
14.80
14.93
22,683,786
-0.41(-2.67%)
Jul 10, 2008
15.36
15.53
15.17
15.34
27,518,516
-0.04(-0.28%)
Jul 09, 2008
15.81
15.94
15.36
15.38
26,248,382
-0.38(-2.41%)
Jul 08, 2008
15.36
15.85
15.28
15.76
21,571,344
+0.47(+3.04%)
Jul 07, 2008
15.46
15.69
15.22
15.30
16,866,838
-0.13(-0.82%)
Jul 04, 2008
15.51
15.72
15.36
15.43
11,223,343
+0.00(+0.00%)
Jul 03, 2008
15.51
15.72
15.36
15.43
11,223,343
+0.02(+0.11%)
Jul 02, 2008
15.41
15.81
15.37
15.41
20,484,798
+0.05(+0.30%)
Jul 01, 2008
15.23
15.52
14.97
15.36
28,166,558
-0.07(-0.45%)
Jun 30, 2008
15.65
15.76
15.38
15.43
18,941,682
-0.30(-1.91%)
Jun 27, 2008
16.03
16.12
15.68
15.73
21,594,240
-0.27(-1.66%)
Jun 26, 2008
16.34
16.59
15.96
16.00
16,840,938
-0.48(-2.91%)
Jun 25, 2008
16.26
16.79
16.26
16.48
15,892,577
+0.25(+1.55%)
Jun 24, 2008
16.29
16.49
16.09
16.23
17,415,040
-0.07(-0.41%)
Jun 23, 2008
16.68
16.79
16.24
16.29
17,713,916
-0.35(-2.07%)
Jun 20, 2008
16.94
17.12
16.61
16.64
17,804,994
-0.43(-2.52%)
Jun 19, 2008
16.55
17.13
16.34
17.07
19,835,732
+0.49(+2.93%)
Jun 18, 2008
16.67
16.89
16.46
16.58
14,885,967
-0.23(-1.34%)
Jun 17, 2008
17.29
17.36
16.77
16.81
11,922,368
-0.43(-2.48%)
Jun 16, 2008
17.34
17.37
16.97
17.24
18,407,316
-0.25(-1.42%)
Jun 13, 2008
17.02
17.51
16.94
17.48
23,351,074
+0.55(+3.23%)
Jun 12, 2008
16.64
17.18
16.58
16.94
21,485,628
+0.54(+3.26%)
Jun 11, 2008
16.94
16.96
16.40
16.40
16,061,896
-0.54(-3.18%)
Jun 10, 2008
16.92
17.03
16.60
16.94
14,950,991
+0.26(+1.54%)
Jun 09, 2008
16.82
16.92
16.60
16.68
16,058,825
+0.02(+0.11%)
Jun 06, 2008
17.35
17.35
16.62
16.67
19,524,998
-0.80(-4.57%)
Jun 05, 2008
17.30
17.49
17.21
17.46
10,926,561
+0.19(+1.10%)
Jun 04, 2008
17.36
17.56
17.18
17.27
12,342,787
-0.16(-0.91%)
Jun 03, 2008
17.36
17.56
17.28
17.43
16,261,944
+0.10(+0.56%)
Jun 02, 2008
17.45
17.51
17.11
17.34
12,528,257
-0.22(-1.25%)
May 30, 2008
17.58
17.75
17.43
17.55
12,792,464
-0.16(-0.89%)
May 29, 2008
17.47
17.76
17.41
17.71
13,299,621
+0.21(+1.20%)
May 28, 2008
17.62
17.63
17.33
17.50
14,525,566
+0.20(+1.15%)
May 27, 2008
17.25
17.38
17.16
17.30
11,906,570
+0.09(+0.51%)
May 26, 2008
17.31
17.40
17.14
17.22
0
+0.00(+0.00%)
May 23, 2008
17.31
17.40
17.14
17.22
9,456,110
-0.22(-1.24%)
May 22, 2008
17.34
18.21
17.31
17.43
15,952,085
+0.13(+0.76%)
May 21, 2008
17.71
17.77
17.29
17.30
13,235,496
-0.33(-1.87%)
May 20, 2008
17.90
17.90
17.54
17.63
14,631,564
-0.32(-1.76%)
May 19, 2008
18.05
18.11
17.86
17.95
15,346,730
-0.12(-0.65%)
May 16, 2008
18.23
18.27
18.03
18.06
12,662,922
-0.15(-0.85%)
May 15, 2008
18.08
18.24
17.99
18.22
12,370,048
+0.15(+0.84%)
May 14, 2008
18.08
18.38
17.93
18.07
10,418,744
+0.14(+0.77%)
May 13, 2008
18.16
18.22
17.91
17.93
16,585,132
-0.22(-1.19%)
May 12, 2008
17.65
18.15
17.60
18.15
15,182,684
+0.58(+3.28%)
May 09, 2008
17.41
17.92
17.38
17.57
10,078,536
-0.08(-0.48%)
May 08, 2008
18.00
18.01
17.57
17.65
11,600,394
-0.21(-1.19%)
May 07, 2008
18.22
18.29
17.80
17.87
16,471,875
-0.37(-2.02%)
May 06, 2008
17.87
18.39
17.64
18.24
13,746,494
+0.19(+1.04%)
May 05, 2008
18.18
18.19
17.89
18.05
10,059,133
-0.13(-0.72%)
May 02, 2008
18.28
18.57
18.11
18.18
13,183,949
+0.07(+0.37%)
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.