Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
128,154.79
+555.22 (+0.44%)
Daily Price
Updated: 5:20 PM EDT, May 13, 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 (%)
Mar 31, 2011
68000
68606
68000
68587
2,124,400
+590.00(+0.87%)
Mar 30, 2011
67423
68004
67423
67997
1,859,800
+578.00(+0.86%)
Mar 29, 2011
67194
67862
67046
67419
1,768,200
+226.00(+0.34%)
Mar 28, 2011
67767
68070
67193
67193
1,444,400
-572.90(-0.85%)
Mar 27, 2011
67528
68256
67497
67766
0
-0.10(-0.00%)
Mar 26, 2011
67528
68256
67497
67766
0
+0.00(+0.00%)
Mar 25, 2011
67528
68256
67497
67766
2,223,800
+233.00(+0.35%)
Mar 24, 2011
67799
68009
67406
67533
1,819,800
-263.00(-0.39%)
Mar 23, 2011
67570
67918
67317
67796
2,145,600
+218.00(+0.32%)
Mar 22, 2011
66684
67631
66531
67578
2,357,800
+888.00(+1.33%)
Mar 21, 2011
66887
67676
66656
66690
2,557,400
-189.90(-0.28%)
Mar 20, 2011
66217
67384
66217
66880
0
+0.00(+0.00%)
Mar 19, 2011
66217
67384
66217
66880
0
-0.10(-0.00%)
Mar 18, 2011
66217
67384
66217
66880
2,842,800
+664.00(+1.00%)
Mar 17, 2011
66017
66950
66015
66216
1,985,000
+213.00(+0.32%)
Mar 16, 2011
67011
67502
65663
66003
3,056,800
-1002.00(-1.50%)
Mar 15, 2011
67168
67168
65463
67005
2,852,200
-164.00(-0.24%)
Mar 14, 2011
66684
67333
66088
67169
1,874,200
+484.40(+0.73%)
Mar 13, 2011
66041
67014
65559
66685
0
-0.40(-0.00%)
Mar 12, 2011
66041
67014
65559
66685
2,491,000
+644.00(+0.98%)
Mar 11, 2011
67256
67256
65854
66041
2,375,000
-1223.00(-1.82%)
Mar 10, 2011
68010
68057
67109
67264
1,407,600
+0.20(+0.00%)
Mar 09, 2011
68010
68057
67109
67264
0
-748.30(-1.10%)
Mar 08, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 07, 2011
68138
68220
67514
68012
0
+0.10(+0.00%)
Mar 06, 2011
68138
68220
67514
68012
0
+0.00(+0.00%)
Mar 05, 2011
68138
68220
67514
68012
1,840,000
-134.00(-0.20%)
Mar 04, 2011
67284
68188
67284
68146
2,254,600
+864.00(+1.28%)
Mar 03, 2011
66242
67282
66101
67282
2,518,600
+1039.00(+1.57%)
Mar 02, 2011
67381
67708
66243
66243
2,166,400
-1140.00(-1.69%)
Mar 01, 2011
66909
67458
66687
67383
2,640,400
-0.20(-0.00%)
Feb 28, 2011
66909
67458
66687
67383
0
+480.20(+0.72%)
Feb 27, 2011
66952
67632
66331
66903
0
+0.00(+0.00%)
Feb 26, 2011
66952
67632
66331
66903
2,394,600
-46.00(-0.07%)
Feb 25, 2011
66909
67344
66693
66949
2,699,200
+39.00(+0.06%)
Feb 24, 2011
66440
67266
66049
66910
3,335,000
+470.00(+0.71%)
Feb 23, 2011
67255
67570
66342
66440
3,045,400
-819.00(-1.22%)
Feb 22, 2011
68067
68067
67085
67259
1,453,000
+0.30(+0.00%)
Feb 21, 2011
68067
68067
67085
67259
0
-808.30(-1.19%)
Feb 20, 2011
67685
68226
67386
68067
0
+0.00(+0.00%)
Feb 19, 2011
67685
68226
67386
68067
1,944,000
+382.00(+0.56%)
Feb 18, 2011
67580
67876
67107
67685
2,147,800
+114.00(+0.17%)
Feb 17, 2011
66342
67793
66342
67571
2,672,400
+1230.00(+1.85%)
Feb 16, 2011
66558
66861
66117
66341
2,355,400
-217.00(-0.33%)
Feb 15, 2011
65751
66743
65462
66558
1,945,000
+0.50(+0.00%)
Feb 14, 2011
65751
66743
65462
66558
0
+801.50(+1.22%)
Feb 13, 2011
64582
65890
64562
65756
0
+0.00(+0.00%)
Feb 12, 2011
64582
65890
64562
65756
2,396,400
+1178.00(+1.82%)
Feb 11, 2011
64217
65106
64185
64578
2,356,400
+360.00(+0.56%)
Feb 10, 2011
65767
65767
64016
64218
2,811,400
-1553.00(-2.36%)
Feb 09, 2011
65359
66238
65110
65771
2,764,000
+409.00(+0.63%)
Feb 08, 2011
65272
65893
64916
65362
1,980,400
+0.00(+0.00%)
Feb 07, 2011
65272
65893
64916
65362
0
+92.90(+0.14%)
Feb 06, 2011
66752
66946
65160
65269
0
+0.10(+0.00%)
Feb 05, 2011
66752
66946
65160
65269
2,676,800
-1496.00(-2.24%)
Feb 04, 2011
66688
66849
66091
66765
2,380,800
+77.00(+0.12%)
Feb 03, 2011
67844
68012
66643
66688
2,551,400
-1159.00(-1.71%)
Feb 02, 2011
66575
67922
66575
67847
2,114,000
+1272.00(+1.91%)
Feb 01, 2011
66697
67166
66271
66575
2,253,800
+0.10(+0.00%)
Jan 31, 2011
66697
67166
66271
66575
0
-122.70(-0.18%)
Jan 30, 2011
68051
68182
65898
66698
0
-0.40(-0.00%)
Jan 29, 2011
68051
68182
65898
66698
2,544,000
-1353.00(-1.99%)
Jan 28, 2011
68717
69108
67775
68051
2,304,400
-658.00(-0.96%)
Jan 27, 2011
69427
69556
68515
68709
2,542,400
-0.20(-0.00%)
Jan 26, 2011
69427
69556
68515
68709
0
-717.80(-1.03%)
Jan 25, 2011
69134
69513
68786
69427
1,474,400
+0.40(+0.00%)
Jan 24, 2011
69134
69513
68786
69427
0
+293.50(+0.42%)
Jan 23, 2011
69560
70026
69095
69133
0
+0.10(+0.00%)
Jan 22, 2011
69560
70027
69095
69133
2,071,800
-429.00(-0.62%)
Jan 21, 2011
70056
70083
69177
69562
2,169,600
-496.00(-0.71%)
Jan 20, 2011
70921
71190
69966
70058
1,884,800
-862.00(-1.22%)
Jan 19, 2011
70612
71094
70612
70920
1,877,400
+311.00(+0.44%)
Jan 18, 2011
70940
70940
70544
70609
1,538,600
-0.10(-0.00%)
Jan 17, 2011
70940
70940
70544
70609
0
-331.10(-0.47%)
Jan 16, 2011
70723
71184
70397
70940
0
+0.20(+0.00%)
Jan 15, 2011
70723
71184
70397
70940
1,806,600
+219.00(+0.31%)
Jan 14, 2011
71631
71924
70719
70721
2,237,800
-912.00(-1.27%)
Jan 13, 2011
70429
71633
70429
71633
2,516,000
+1210.00(+1.72%)
Jan 12, 2011
70146
70647
70145
70423
2,138,000
+296.00(+0.42%)
Jan 11, 2011
70056
70133
69666
70127
1,610,800
+0.00(+0.00%)
Jan 10, 2011
70056
70133
69666
70127
0
+69.80(+0.10%)
Jan 09, 2011
70580
70783
69718
70057
0
+0.20(+0.00%)
Jan 08, 2011
70580
70783
69718
70057
1,761,000
-522.00(-0.74%)
Jan 07, 2011
71093
71167
70469
70579
2,546,000
-512.00(-0.72%)
Jan 06, 2011
70311
71173
69802
71091
2,309,200
+773.00(+1.10%)
Jan 05, 2011
69962
70318
69560
70318
2,427,200
+356.00(+0.51%)
Jan 04, 2011
69310
70471
69305
69962
1,862,400
-0.30(-0.00%)
Jan 03, 2011
69310
70471
69305
69962
0
+657.50(+0.95%)
Jan 01, 2011
68953
69527
68940
69305
0
-0.20(-0.00%)
Dec 31, 2010
68953
69527
68940
69305
2,102,200
+353.00(+0.51%)
Dec 30, 2010
68043
69040
68043
68952
1,307,800
+911.00(+1.34%)
Dec 29, 2010
67810
68104
67810
68041
0
+238.00(+0.35%)
Dec 28, 2010
68476
68476
67803
67803
1,035,400
-0.20(-0.00%)
Dec 27, 2010
68476
68476
67803
67803
0
-682.80(-1.00%)
Dec 26, 2010
68470
68562
68250
68486
0
+0.00(+0.00%)
Dec 25, 2010
68470
68562
68250
68486
0
+0.00(+0.00%)
Dec 24, 2010
68470
68562
68250
68486
1,229,400
+15.00(+0.02%)
Dec 23, 2010
68218
68472
67727
68471
1,656,800
+256.00(+0.38%)
Dec 22, 2010
67261
68461
67261
68215
1,897,400
+951.00(+1.41%)
Dec 21, 2010
67979
68196
67264
67264
2,352,800
+0.40(+0.00%)
Dec 20, 2010
67979
68196
67264
67264
0
-717.40(-1.06%)
Dec 18, 2010
67304
67981
66948
67981
0
+675.00(+1.00%)
Dec 17, 2010
67875
68377
67138
67306
2,401,400
-564.00(-0.83%)
Dec 16, 2010
68741
68741
67711
67870
2,962,400
-873.00(-1.27%)
Dec 15, 2010
69127
69127
68531
68743
0
-383.00(-0.55%)
Dec 14, 2010
68342
69221
68342
69126
0
+784.00(+1.15%)
Dec 11, 2010
67889
68514
67866
68342
0
+463.00(+0.68%)
Dec 10, 2010
68173
68561
67563
67879
2,447,200
-296.00(-0.43%)
Dec 09, 2010
69338
69354
68046
68175
2,671,600
-1163.00(-1.68%)
Dec 08, 2010
69563
70589
69338
69338
0
-214.00(-0.31%)
Dec 07, 2010
69759
69932
69378
69552
0
+0.20(+0.00%)
Dec 06, 2010
69759
69932
69378
69552
0
-214.20(-0.31%)
Dec 04, 2010
69529
69963
68943
69766
2,828,000
+239.00(+0.34%)
Dec 03, 2010
69341
69943
69219
69527
2,111,800
+181.00(+0.26%)
Dec 02, 2010
67731
69605
67731
69346
0
+1641.00(+2.42%)
Dec 01, 2010
67901
68476
67271
67705
2,159,200
-203.00(-0.30%)
Nov 30, 2010
68218
68422
67103
67908
1,777,800
-0.20(-0.00%)
Nov 29, 2010
68218
68422
67103
67908
0
-317.80(-0.47%)
Nov 27, 2010
69349
69349
68219
68226
1,564,800
-1136.00(-1.64%)
Nov 26, 2010
69634
69780
69362
69362
981,600
-267.00(-0.38%)
Nov 25, 2010
67955
69746
67955
69629
1,990,600
+1676.00(+2.47%)
Nov 24, 2010
69629
69629
67728
67953
2,080,600
-1680.00(-2.41%)
Nov 23, 2010
70898
70898
69202
69633
1,739,200
+0.50(+0.00%)
Nov 22, 2010
70898
70898
69202
69632
0
-1265.50(-1.78%)
Nov 20, 2010
70774
70898
70236
70898
1,506,400
+117.00(+0.17%)
Nov 19, 2010
69716
70904
69716
70781
1,881,600
+1072.00(+1.54%)
Nov 18, 2010
69189
70080
69187
69709
0
+517.00(+0.75%)
Nov 17, 2010
70364
70364
68662
69192
2,240,800
-0.40(-0.00%)
Nov 16, 2010
70364
70364
68662
69192
0
-1174.70(-1.67%)
Nov 15, 2010
71191
71191
70004
70367
0
+0.10(+0.00%)
Nov 13, 2010
71191
71191
70004
70367
1,188,600
-828.00(-1.16%)
Nov 12, 2010
71639
71639
70941
71195
1,353,200
-443.00(-0.62%)
Nov 11, 2010
71674
71854
70868
71638
0
-41.00(-0.06%)
Nov 10, 2010
72654
73045
71651
71679
1,505,000
-978.00(-1.35%)
Nov 09, 2010
72607
72875
72336
72657
1,077,600
-0.40(-0.00%)
Nov 08, 2010
72607
72875
72336
72657
0
+50.80(+0.07%)
Nov 07, 2010
72987
72987
72534
72607
0
+0.00(+0.00%)
Nov 06, 2010
72987
72987
72534
72607
0
-0.40(-0.00%)
Nov 05, 2010
72987
72987
72534
72607
1,732,000
-389.00(-0.53%)
Nov 04, 2010
71910
73103
71910
72996
2,175,800
+1091.00(+1.52%)
Nov 03, 2010
71560
72110
71510
71905
2,145,800
+344.10(+0.48%)
Nov 02, 2010
70686
71751
70673
71561
0
-0.10(-0.00%)
Nov 01, 2010
70686
71751
70673
71561
1,555,000
+887.70(+1.26%)
Oct 31, 2010
70322
70776
70322
70673
0
+0.00(+0.00%)
Oct 30, 2010
70322
70776
70322
70673
0
+0.30(+0.00%)
Oct 29, 2010
70322
70776
70322
70673
2,208,800
+353.00(+0.50%)
Oct 28, 2010
70573
71263
70234
70320
2,230,200
-249.00(-0.35%)
Oct 27, 2010
70735
70844
70059
70569
2,202,600
-171.00(-0.24%)
Oct 26, 2010
69582
70834
69055
70740
2,576,800
+1160.00(+1.67%)
Oct 25, 2010
69536
70231
69451
69580
3,836,000
+50.30(+0.07%)
Oct 24, 2010
69658
70312
68847
69530
0
+0.00(+0.00%)
Oct 23, 2010
69658
70312
68847
69530
0
-0.30(-0.00%)
Oct 22, 2010
69658
70312
68847
69530
2,421,600
-122.00(-0.18%)
Oct 21, 2010
70406
70958
68952
69652
2,587,800
-753.00(-1.07%)
Oct 20, 2010
69863
70720
69814
70405
2,407,200
+541.00(+0.77%)
Oct 19, 2010
71735
71735
69628
69864
2,495,200
-1872.00(-2.61%)
Oct 18, 2010
71830
71884
71341
71736
2,111,600
-94.20(-0.13%)
Oct 17, 2010
71699
72140
71351
71830
0
+0.00(+0.00%)
Oct 16, 2010
71699
72140
71351
71830
0
+0.20(+0.00%)
Oct 15, 2010
71699
72140
71351
71830
2,015,200
+138.00(+0.19%)
Oct 14, 2010
71676
71961
71264
71692
2,633,000
+17.00(+0.02%)
Oct 13, 2010
70950
71995
70950
71675
2,985,000
+728.50(+1.03%)
Oct 12, 2010
70810
71110
70810
70946
0
+0.50(+0.00%)
Oct 11, 2010
70810
71111
70810
70946
1,169,000
+137.20(+0.19%)
Oct 10, 2010
69921
70828
69698
70809
0
+0.00(+0.00%)
Oct 09, 2010
69921
70828
69698
70809
0
-0.20(-0.00%)
Oct 08, 2010
69921
70828
69698
70809
2,136,000
+891.00(+1.27%)
Oct 07, 2010
70545
70739
69314
69918
2,587,200
-623.00(-0.88%)
Oct 06, 2010
71284
71290
70343
70541
2,780,600
-742.00(-1.04%)
Oct 05, 2010
70390
71285
70390
71283
2,713,000
+898.00(+1.28%)
Oct 04, 2010
70230
70551
70089
70385
1,876,800
+155.60(+0.22%)
Oct 03, 2010
69438
70243
69228
70229
0
+0.00(+0.00%)
Oct 02, 2010
69438
70243
69228
70229
0
+0.40(+0.00%)
Oct 01, 2010
69438
70243
69228
70229
2,452,600
+799.00(+1.15%)
Sep 30, 2010
69230
69737
68924
69430
2,466,200
+202.00(+0.29%)
Sep 29, 2010
69225
69420
68958
69228
3,067,200
+0.00(+0.00%)
Sep 28, 2010
68817
69431
68455
69228
1,851,800
+412.00(+0.60%)
Sep 27, 2010
68197
68926
68011
68816
2,138,600
+619.50(+0.91%)
Sep 26, 2010
68800
69571
68021
68196
0
+0.00(+0.00%)
Sep 25, 2010
68800
69571
68021
68196
0
+0.50(+0.00%)
Sep 24, 2010
68800
69571
68021
68196
3,441,000
-598.00(-0.87%)
Sep 23, 2010
68321
69601
67892
68794
3,305,200
+469.00(+0.69%)
Sep 22, 2010
67711
68549
67346
68325
2,495,200
+606.00(+0.89%)
Sep 21, 2010
68189
68255
67528
67719
1,734,000
-471.00(-0.69%)
Sep 20, 2010
67087
68241
67009
68190
1,775,200
+1101.00(+1.64%)
Sep 19, 2010
67665
67773
66993
67089
0
-0.10(-0.00%)
Sep 18, 2010
67665
67773
66993
67089
0
+0.10(+0.00%)
Sep 17, 2010
67665
67773
66993
67089
1,629,400
-574.00(-0.85%)
Sep 16, 2010
68103
68103
67507
67663
1,464,400
-444.00(-0.65%)
Sep 15, 2010
67690
68107
67119
68107
2,234,200
+415.00(+0.61%)
Sep 14, 2010
68030
68093
67561
67692
2,594,000
-339.00(-0.50%)
Sep 13, 2010
66807
68142
66807
68031
2,144,400
+1224.20(+1.83%)
Sep 12, 2010
66622
66920
66459
66807
0
+0.00(+0.00%)
Sep 11, 2010
66622
66920
66459
66807
0
-0.20(-0.00%)
Sep 10, 2010
66622
66920
66459
66807
1,561,000
+183.00(+0.27%)
Sep 09, 2010
66411
66807
66353
66624
1,438,800
+217.00(+0.33%)
Sep 08, 2010
66739
66739
66101
66407
1,716,000
-340.30(-0.51%)
Sep 07, 2010
66679
66949
66380
66747
0
+0.30(+0.00%)
Sep 06, 2010
66679
66949
66380
66747
651,400
+68.40(+0.10%)
Sep 05, 2010
66812
67673
66541
66679
0
-0.40(-0.00%)
Sep 03, 2010
66812
67673
66541
66679
2,019,200
-129.00(-0.19%)
Sep 02, 2010
67073
67168
66405
66808
1,601,200
-265.00(-0.40%)
Sep 01, 2010
65154
67073
65154
67073
2,509,000
+1928.00(+2.96%)
Aug 31, 2010
64262
65182
64202
65145
3,284,800
+884.00(+1.38%)
Aug 30, 2010
65585
65585
64255
64261
1,286,400
-1324.10(-2.02%)
Aug 29, 2010
63875
65589
63848
65585
0
+0.10(+0.00%)
Aug 27, 2010
63875
65589
63848
65585
1,764,000
+1718.00(+2.69%)
Aug 26, 2010
64802
65271
63804
63867
1,773,400
-936.00(-1.44%)
Aug 25, 2010
65156
65156
64164
64803
1,753,000
-353.00(-0.54%)
Aug 24, 2010
65946
65946
65013
65156
1,604,200
-826.00(-1.25%)
Aug 23, 2010
66678
67175
65982
65982
1,379,600
-695.20(-1.04%)
Aug 21, 2010
66892
66892
66337
66677
0
+0.20(+0.00%)
Aug 20, 2010
66892
66892
66337
66677
1,414,600
-210.00(-0.31%)
Aug 19, 2010
67641
67713
66824
66887
1,920,000
-751.00(-1.11%)
Aug 18, 2010
67584
67745
67006
67638
2,367,000
+54.00(+0.08%)
Aug 17, 2010
66702
67666
66702
67584
1,747,000
+882.00(+1.32%)
Aug 16, 2010
66260
66868
66187
66702
1,394,800
+437.60(+0.66%)
Aug 15, 2010
65964
66590
65921
66264
0
+0.40(+0.00%)
Aug 14, 2010
65964
66590
65921
66264
0
+0.00(+0.00%)
Aug 13, 2010
65964
66590
65921
66264
1,841,200
+298.00(+0.45%)
Aug 12, 2010
65788
66027
65257
65966
1,546,600
+176.00(+0.27%)
Aug 11, 2010
67217
67217
65690
65790
1,732,800
-1433.00(-2.13%)
Aug 10, 2010
67836
67836
66946
67223
1,625,400
-639.00(-0.94%)
Aug 09, 2010
68096
68513
67749
67862
1,254,800
-232.80(-0.34%)
Aug 08, 2010
68416
68509
67686
68095
0
+0.00(+0.00%)
Aug 07, 2010
68416
68509
67686
68095
0
-0.20(-0.00%)
Aug 06, 2010
68416
68509
67686
68095
1,513,200
-317.00(-0.46%)
Aug 05, 2010
68271
68471
68002
68412
1,611,600
+140.00(+0.21%)
Aug 04, 2010
67996
68534
67577
68272
1,875,200
+275.00(+0.40%)
Aug 03, 2010
68517
68561
67942
67997
1,900,000
-520.00(-0.76%)
Aug 02, 2010
67524
68754
67524
68517
1,766,600
+1001.60(+1.48%)
Aug 01, 2010
67515
67515
0
+0.00(+0.00%)
Jul 31, 2010
66951
67608
66218
67515
0
+0.40(+0.00%)
Jul 30, 2010
66951
67608
66218
67515
2,088,400
+561.00(+0.84%)
Jul 29, 2010
66796
67428
66596
66954
2,160,200
+146.00(+0.22%)
Jul 28, 2010
66670
67051
66427
66808
1,939,400
+134.00(+0.20%)
Jul 27, 2010
66449
67102
66293
66674
1,601,800
+231.00(+0.35%)
Jul 26, 2010
66322
66619
66151
66443
1,234,400
+120.00(+0.18%)
Jul 25, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 24, 2010
65748
66323
65427
66323
0
+0.00(+0.00%)
Jul 23, 2010
65748
66323
65427
66323
1,540,000
+575.00(+0.87%)
Jul 22, 2010
64504
66213
64504
65748
2,320,600
+1271.00(+1.97%)
Jul 21, 2010
64468
65136
64209
64477
1,821,800
+14.00(+0.02%)
Jul 20, 2010
63290
64481
62902
64463
2,429,400
+1166.00(+1.84%)
Jul 19, 2010
62351
63300
62351
63297
1,276,400
+957.70(+1.54%)
Jul 18, 2010
63487
63492
62298
62339
0
+0.00(+0.00%)
Jul 17, 2010
63487
63492
62298
62339
0
+0.30(+0.00%)
Jul 16, 2010
63487
63492
62298
62339
1,326,400
-1150.00(-1.81%)
Jul 15, 2010
63482
63612
62960
63489
1,564,800
+10.00(+0.02%)
Jul 14, 2010
63686
63688
63015
63479
1,450,400
-207.00(-0.33%)
Jul 13, 2010
62964
63777
62964
63686
1,583,800
+726.00(+1.15%)
Jul 12, 2010
63477
63972
62750
62960
1,229,000
-516.30(-0.81%)
Jul 10, 2010
63282
63596
62895
63476
0
+0.00(+0.00%)
Jul 09, 2010
63282
63596
62895
63476
0
+0.30(+0.00%)
Jul 08, 2010
63282
63596
62895
63476
1,658,000
+192.00(+0.30%)
Jul 07, 2010
62067
63313
62004
63284
1,732,200
+1219.00(+1.96%)
Jul 06, 2010
60870
62451
60870
62065
1,786,600
+1200.00(+1.97%)
Jul 05, 2010
61436
61667
60796
60865
760,000
-564.80(-0.92%)
Jul 03, 2010
61236
61812
60764
61430
0
-0.20(-0.00%)
Jul 02, 2010
61236
61812
60764
61430
1,143,800
+194.00(+0.32%)
Jul 01, 2010
60935
61381
60056
61236
2,130,000
+300.00(+0.49%)
Jun 30, 2010
61972
62645
60936
60936
1,958,400
-1042.00(-1.68%)
Jun 29, 2010
64216
64216
61670
61978
2,196,000
-2247.00(-3.50%)
Jun 28, 2010
64825
65105
64225
64225
943,200
-598.80(-0.92%)
Jun 27, 2010
63937
64869
63806
64824
0
+0.00(+0.00%)
Jun 26, 2010
63937
64869
63806
64824
0
-0.20(-0.00%)
Jun 25, 2010
63937
64869
63806
64824
1,257,200
+887.00(+1.39%)
Jun 24, 2010
65154
65154
63736
63937
1,786,400
-1223.00(-1.88%)
Jun 23, 2010
64812
65161
64247
65160
1,762,200
+349.00(+0.54%)
Jun 22, 2010
64834
65831
64690
64811
1,931,800
-18.00(-0.03%)
Jun 21, 2010
64442
65517
64442
64829
1,623,000
+391.00(+0.61%)
Jun 20, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 19, 2010
64542
64941
64239
64438
0
+0.00(+0.00%)
Jun 18, 2010
64542
64941
64239
64438
1,871,800
-103.00(-0.16%)
Jun 17, 2010
64745
65182
64115
64541
1,888,800
-210.00(-0.32%)
Jun 16, 2010
64442
65097
63974
64751
2,441,000
+309.00(+0.48%)
Jun 15, 2010
63534
64554
63534
64442
1,267,200
+909.00(+1.43%)
Jun 14, 2010
63613
64296
63529
63533
1,793,600
-72.00(-0.11%)
Jun 13, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 12, 2010
63044
63766
62371
63605
0
+0.00(+0.00%)
Jun 11, 2010
63044
63766
62371
63605
1,345,800
+556.00(+0.88%)
Jun 10, 2010
61484
63146
61484
63049
1,717,000
+1570.00(+2.55%)
Jun 09, 2010
61799
62684
61479
61479
1,736,400
-377.00(-0.61%)
Jun 08, 2010
61187
62000
61187
61856
1,605,200
+673.00(+1.10%)
Jun 07, 2010
61675
62119
61099
61183
1,627,000
-493.00(-0.80%)
Jun 06, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 05, 2010
62940
62940
61422
61676
0
+0.00(+0.00%)
Jun 04, 2010
62940
62940
61422
61676
1,691,000
-1266.90(-2.01%)
Jun 03, 2010
61836
63198
61814
62943
0
-0.10(-0.00%)
Jun 02, 2010
61836
63198
61814
62943
1,878,400
+1102.00(+1.78%)
Jun 01, 2010
63033
63033
61605
61841
2,253,800
-1206.00(-1.91%)
May 31, 2010
61950
63047
61950
63047
1,197,600
+1100.00(+1.78%)
May 30, 2010
62080
62247
61305
61947
0
+0.00(+0.00%)
May 28, 2010
62080
62247
61305
61947
2,081,600
-145.00(-0.23%)
May 27, 2010
60191
62262
60189
62092
2,388,000
+1902.00(+3.16%)
May 26, 2010
59182
60701
59179
60190
3,638,600
+1006.00(+1.70%)
May 25, 2010
59912
59912
57876
59184
2,477,800
-731.00(-1.22%)
May 24, 2010
60255
60850
59815
59915
1,792,600
-344.30(-0.57%)
May 22, 2010
58192
60303
57997
60259
0
+0.30(+0.00%)
May 21, 2010
58192
60303
57997
60259
2,558,200
+2067.00(+3.55%)
May 20, 2010
59684
59684
57634
58192
3,369,200
-1497.00(-2.51%)
May 19, 2010
60841
60850
59068
59689
3,203,000
-1152.00(-1.89%)
May 18, 2010
62871
63529
60810
60841
2,787,000
-2025.00(-3.22%)
May 17, 2010
63406
63593
61825
62866
2,746,000
-546.50(-0.86%)
May 16, 2010
64787
64787
63050
63412
0
+0.00(+0.00%)
May 15, 2010
64787
64787
63050
63412
0
+0.50(+0.00%)
May 14, 2010
64787
64787
63050
63412
2,220,800
-1376.00(-2.12%)
May 13, 2010
65223
65427
64738
64788
1,798,200
-436.00(-0.67%)
May 12, 2010
64438
65351
64438
65224
1,981,400
+799.00(+1.24%)
May 11, 2010
65449
65733
64425
64425
2,401,600
-1028.00(-1.57%)
May 10, 2010
62872
66083
62872
65453
2,377,400
+2582.10(+4.11%)
May 09, 2010
63416
63945
61662
62871
0
+0.00(+0.00%)
May 08, 2010
63416
63945
61662
62871
0
-0.10(-0.00%)
May 07, 2010
63416
63945
61663
62871
2,903,400
-543.00(-0.86%)
May 06, 2010
64915
65533
60774
63414
3,207,600
-1500.00(-2.31%)
May 05, 2010
64859
65612
63533
64914
2,681,200
+45.00(+0.07%)
May 04, 2010
67116
67116
64588
64869
2,820,000
-2250.00(-3.35%)
May 03, 2010
67534
67969
66723
67119
1,776,000
-410.70(-0.61%)
May 01, 2010
67975
67975
67243
67530
0
-0.30(-0.00%)
Apr 30, 2010
67975
67975
67243
67530
2,120,200
-448.00(-0.66%)
Apr 29, 2010
66661
68012
66661
67978
1,609,400
+1322.00(+1.98%)
Apr 28, 2010
66513
67253
65914
66656
1,855,600
+145.00(+0.22%)
Apr 27, 2010
68868
68868
66499
66511
2,062,200
-2361.00(-3.43%)
Apr 26, 2010
69509
69810
68813
68872
1,179,400
-637.50(-0.92%)
Apr 24, 2010
69388
69709
68832
69510
0
+0.50(+0.00%)
Apr 23, 2010
69388
69709
68832
69509
1,366,800
+123.00(+0.18%)
Apr 22, 2010
69313
69528
68081
69386
1,787,200
+67.60(+0.10%)
Apr 21, 2010
69101
69702
69101
69318
0
+0.40(+0.00%)
Apr 20, 2010
69101
69702
69101
69318
1,750,200
+220.00(+0.32%)
Apr 19, 2010
69418
69431
68378
69098
1,722,000
-323.40(-0.47%)
Apr 17, 2010
70522
70522
69013
69421
0
+0.40(+0.00%)
Apr 16, 2010
70522
70522
69013
69421
2,043,800
-1103.00(-1.56%)
Apr 15, 2010
71036
71066
70429
70524
2,264,600
-511.00(-0.72%)
Apr 14, 2010
70794
71207
70628
71035
1,758,800
+243.00(+0.34%)
Apr 13, 2010
70618
71053
70169
70792
1,634,200
+178.00(+0.25%)
Apr 12, 2010
71414
71607
70505
70614
1,471,600
-803.30(-1.12%)
Apr 10, 2010
71783
71989
71307
71417
0
+0.30(+0.00%)
Apr 09, 2010
71783
71989
71307
71417
1,680,000
-368.00(-0.51%)
Apr 08, 2010
70793
71805
70462
71785
1,701,800
+992.00(+1.40%)
Apr 07, 2010
71092
71257
70531
70793
1,720,400
-303.00(-0.43%)
Apr 06, 2010
71290
71711
70823
71096
1,697,000
-194.00(-0.27%)
Apr 05, 2010
71148
71645
71148
71290
1,316,000
+153.70(+0.22%)
Apr 04, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 03, 2010
70374
71401
70373
71136
0
+0.00(+0.00%)
Apr 02, 2010
70374
71401
70373
71136
0
+0.30(+0.00%)
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.