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
A.H. Belo Corp
(NY:
AHC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2014
4.752
4.887
4.567
4.845
244,756
+0.06(+1.32%)
Apr 29, 2014
4.659
4.845
4.659
4.781
109,330
+0.18(+3.93%)
Apr 28, 2014
4.718
4.815
4.550
4.600
119,372
-0.11(-2.41%)
Apr 25, 2014
4.849
4.849
4.634
4.714
136,174
-0.17(-3.45%)
Apr 24, 2014
4.954
4.958
4.840
4.882
93,989
-0.06(-1.19%)
Apr 23, 2014
5.005
5.005
4.824
4.941
251,656
-0.06(-1.18%)
Apr 22, 2014
4.659
5.026
4.659
5.000
223,445
+0.35(+7.51%)
Apr 21, 2014
4.571
4.655
4.504
4.651
86,113
+0.07(+1.56%)
Apr 17, 2014
4.659
4.579
4.579
4.579
135,899
-0.10(-2.07%)
Apr 16, 2014
4.647
4.693
4.571
4.676
176,526
+0.06(+1.28%)
Apr 15, 2014
4.571
4.643
4.407
4.617
165,595
+0.05(+1.01%)
Apr 14, 2014
4.621
4.664
4.529
4.571
190,857
-0.03(-0.73%)
Apr 11, 2014
4.588
4.697
4.567
4.605
114,775
-0.02(-0.46%)
Apr 10, 2014
4.849
4.857
4.592
4.626
180,834
-0.22(-4.60%)
Apr 09, 2014
4.739
4.895
4.739
4.849
354,015
+0.12(+2.58%)
Apr 08, 2014
4.676
4.925
4.651
4.727
233,421
+0.07(+1.54%)
Apr 07, 2014
4.567
4.693
4.466
4.655
318,617
+0.02(+0.36%)
Apr 04, 2014
4.895
4.954
4.550
4.638
308,353
-0.25(-5.08%)
Apr 03, 2014
4.971
5.017
4.853
4.887
411,002
-0.08(-1.61%)
Apr 02, 2014
4.920
4.992
4.891
4.967
312,247
+0.06(+1.29%)
Apr 01, 2014
4.899
5.017
4.819
4.903
490,461
+0.03(+0.60%)
Mar 31, 2014
4.874
5.030
4.781
4.874
284,671
-0.03(-0.52%)
Mar 28, 2014
4.929
5.118
4.874
4.899
138,900
-0.03(-0.51%)
Mar 27, 2014
4.853
4.967
4.845
4.925
121,969
+0.05(+1.12%)
Mar 26, 2014
5.093
5.101
4.870
4.870
193,438
-0.19(-3.74%)
Mar 25, 2014
5.240
5.274
4.967
5.059
209,850
-0.14(-2.75%)
Mar 24, 2014
5.388
5.400
5.131
5.202
192,323
-0.16(-3.06%)
Mar 21, 2014
5.358
5.463
5.312
5.366
616,253
+0.06(+1.11%)
Mar 20, 2014
5.253
5.345
5.021
5.308
240,658
+0.05(+1.04%)
Mar 19, 2014
5.291
5.375
5.236
5.253
161,230
-0.04(-0.72%)
Mar 18, 2014
5.177
5.308
5.097
5.291
176,930
+0.10(+1.86%)
Mar 17, 2014
5.202
5.249
5.084
5.194
229,786
-0.03(-0.64%)
Mar 14, 2014
5.240
5.366
5.202
5.228
131,209
-0.01(-0.24%)
Mar 13, 2014
5.282
5.366
5.202
5.240
226,099
-0.02(-0.32%)
Mar 12, 2014
5.051
5.270
5.030
5.257
173,055
+0.16(+3.14%)
Mar 11, 2014
5.164
5.164
4.988
5.097
177,847
-0.05(-0.90%)
Mar 10, 2014
4.920
5.164
4.920
5.143
587,054
+0.26(+5.34%)
Mar 07, 2014
5.072
5.072
4.706
4.882
447,063
-0.20(-3.89%)
Mar 06, 2014
5.215
5.215
5.064
5.080
198,035
-0.14(-2.66%)
Mar 05, 2014
5.324
5.354
5.156
5.219
315,324
-0.10(-1.90%)
Mar 04, 2014
5.181
5.472
5.107
5.320
818,926
+0.31(+6.22%)
Mar 03, 2014
4.689
5.038
4.689
5.009
812,583
+0.36(+7.79%)
Feb 28, 2014
4.440
4.765
4.390
4.647
507,042
+0.23(+5.14%)
Feb 27, 2014
4.382
4.449
4.344
4.419
214,692
+0.03(+0.57%)
Feb 26, 2014
4.407
4.453
4.336
4.394
267,852
-0.02(-0.38%)
Feb 25, 2014
4.424
4.453
4.398
4.411
180,715
-0.04(-0.85%)
Feb 24, 2014
4.339
4.504
4.331
4.449
419,940
+0.11(+2.52%)
Feb 21, 2014
4.264
4.386
4.264
4.339
435,305
+0.05(+1.08%)
Feb 20, 2014
4.146
4.293
4.146
4.293
247,346
+0.16(+3.87%)
Feb 19, 2014
4.217
4.255
4.074
4.133
298,489
-0.13(-2.96%)
Feb 18, 2014
4.083
4.384
4.053
4.260
524,414
+0.24(+5.86%)
Feb 14, 2014
3.746
4.024
4.024
4.024
197,909
+0.28(+7.42%)
Feb 13, 2014
3.489
3.813
3.413
3.746
358,515
+0.23(+6.46%)
Feb 12, 2014
3.355
3.519
3.355
3.519
150,050
+0.16(+4.89%)
Feb 11, 2014
3.350
3.417
3.285
3.355
131,612
+0.00(+0.12%)
Feb 10, 2014
3.263
3.350
3.238
3.350
114,442
+0.10(+2.94%)
Feb 07, 2014
3.217
3.271
3.207
3.255
201,854
+0.02(+0.64%)
Feb 06, 2014
3.280
3.300
3.217
3.234
115,454
-0.02(-0.77%)
Feb 05, 2014
3.267
3.334
3.250
3.259
163,163
-0.03(-1.01%)
Feb 04, 2014
3.284
3.305
3.230
3.292
184,353
+0.01(+0.38%)
Feb 03, 2014
3.334
3.334
3.255
3.280
288,582
-0.05(-1.50%)
Jan 31, 2014
3.242
3.355
3.242
3.330
313,812
+0.01(+0.38%)
Jan 30, 2014
3.288
3.375
3.250
3.317
141,273
+0.07(+2.05%)
Jan 29, 2014
3.280
3.309
3.246
3.250
137,870
-0.06(-1.76%)
Jan 28, 2014
3.267
3.359
3.267
3.309
162,587
+0.04(+1.28%)
Jan 27, 2014
3.288
3.338
3.230
3.267
111,857
-0.00(-0.13%)
Jan 24, 2014
3.342
3.371
3.246
3.271
137,165
-0.10(-2.97%)
Jan 23, 2014
3.384
3.388
3.334
3.371
192,216
-0.01(-0.37%)
Jan 22, 2014
3.375
3.405
3.338
3.384
210,939
+0.01(+0.25%)
Jan 21, 2014
3.384
3.396
3.330
3.375
113,400
+0.02(+0.62%)
Jan 17, 2014
3.367
3.355
3.355
3.355
92,388
-0.02(-0.62%)
Jan 16, 2014
3.375
3.400
3.355
3.375
121,591
-0.03(-0.74%)
Jan 15, 2014
3.350
3.438
3.350
3.400
408,558
+0.05(+1.49%)
Jan 14, 2014
3.175
3.417
3.175
3.350
477,986
+0.20(+6.35%)
Jan 13, 2014
3.134
3.175
3.105
3.150
96,017
+0.02(+0.67%)
Jan 10, 2014
3.113
3.146
3.088
3.130
33,221
+0.02(+0.81%)
Jan 09, 2014
3.175
3.175
3.105
3.105
40,876
-0.05(-1.59%)
Jan 08, 2014
3.205
3.209
3.146
3.155
31,877
-0.05(-1.56%)
Jan 07, 2014
3.180
3.263
3.159
3.205
73,839
+0.03(+1.05%)
Jan 06, 2014
3.163
3.209
3.125
3.171
72,209
+0.03(+1.06%)
Jan 03, 2014
3.088
3.225
3.071
3.138
129,265
+0.05(+1.62%)
Jan 02, 2014
3.096
3.121
3.075
3.088
59,659
-0.02(-0.80%)
Dec 31, 2013
3.213
3.113
3.113
3.113
60,712
-0.09(-2.86%)
Dec 30, 2013
3.088
3.225
3.088
3.205
58,754
+0.09(+2.95%)
Dec 27, 2013
3.184
3.184
3.100
3.113
48,853
-0.05(-1.71%)
Dec 26, 2013
3.250
3.250
3.142
3.167
65,819
-0.07(-2.06%)
Dec 24, 2013
3.246
3.250
3.205
3.234
32,916
+0.00(+0.00%)
Dec 23, 2013
3.213
3.283
3.213
3.234
73,579
+0.01(+0.39%)
Dec 20, 2013
3.134
3.250
3.125
3.221
491,943
+0.10(+3.20%)
Dec 19, 2013
3.150
3.163
3.088
3.121
128,960
-0.04(-1.32%)
Dec 18, 2013
3.142
3.167
3.075
3.163
142,002
+0.03(+0.93%)
Dec 17, 2013
3.159
3.159
3.100
3.134
94,049
-0.02(-0.53%)
Dec 16, 2013
3.113
3.167
3.113
3.150
99,465
+0.04(+1.20%)
Dec 13, 2013
3.117
3.155
3.100
3.113
55,637
-0.00(-0.13%)
Dec 12, 2013
3.092
3.167
3.063
3.117
59,848
+0.02(+0.81%)
Dec 11, 2013
3.138
3.142
3.042
3.092
249,783
-0.06(-1.85%)
Dec 10, 2013
3.146
3.200
3.113
3.150
82,732
+0.00(+0.13%)
Dec 09, 2013
3.217
3.238
3.123
3.146
113,695
-0.06(-1.82%)
Dec 06, 2013
3.167
3.234
3.138
3.205
125,828
+0.08(+2.53%)
Dec 05, 2013
3.167
3.167
3.042
3.125
132,317
-0.05(-1.57%)
Dec 04, 2013
3.188
3.271
3.084
3.175
118,358
-0.02(-0.65%)
Dec 03, 2013
3.121
3.205
3.121
3.196
99,487
+0.06(+1.99%)
Dec 02, 2013
3.209
3.209
3.117
3.134
71,403
-0.09(-2.84%)
Nov 29, 2013
3.263
3.263
3.213
3.225
145,223
+0.00(+0.00%)
Nov 27, 2013
3.130
3.267
3.121
3.225
168,431
+0.11(+3.48%)
Nov 26, 2013
3.096
3.155
3.088
3.117
92,636
+0.02(+0.67%)
Nov 25, 2013
3.063
3.121
3.063
3.096
74,986
+0.05(+1.64%)
Nov 22, 2013
3.055
3.092
2.989
3.046
150,332
+0.01(+0.41%)
Nov 21, 2013
2.959
3.038
2.959
3.034
93,303
+0.09(+3.12%)
Nov 20, 2013
2.930
2.998
2.921
2.942
127,664
+0.02(+0.57%)
Nov 19, 2013
3.038
3.038
2.880
2.925
321,571
-0.12(-3.84%)
Nov 18, 2013
3.021
3.084
3.005
3.042
159,122
+0.04(+1.39%)
Nov 15, 2013
3.000
3.025
2.942
3.000
157,569
-0.01(-0.28%)
Nov 14, 2013
3.046
3.084
2.992
3.009
112,853
-0.07(-2.17%)
Nov 12, 2013
3.112
3.166
3.051
3.075
120,432
-0.03(-0.93%)
Nov 11, 2013
3.158
3.174
3.092
3.104
114,001
-0.05(-1.57%)
Nov 08, 2013
3.042
3.220
2.997
3.154
563,042
+0.11(+3.52%)
Nov 07, 2013
3.154
3.154
3.005
3.047
233,109
-0.09(-2.76%)
Nov 06, 2013
3.269
3.277
3.112
3.133
153,228
-0.12(-3.80%)
Nov 05, 2013
3.162
3.281
3.162
3.257
118,501
+0.09(+2.86%)
Nov 04, 2013
3.220
3.220
3.088
3.166
282,759
-0.08(-2.54%)
Nov 01, 2013
3.310
3.310
3.166
3.249
184,546
-0.07(-1.99%)
Oct 31, 2013
3.339
3.401
3.286
3.314
139,338
-0.03(-0.99%)
Oct 30, 2013
3.459
3.459
3.310
3.347
60,987
-0.11(-3.10%)
Oct 29, 2013
3.426
3.463
3.409
3.455
27,983
+0.05(+1.33%)
Oct 28, 2013
3.401
3.418
3.376
3.409
57,409
+0.00(+0.00%)
Oct 25, 2013
3.438
3.463
3.385
3.409
43,088
-0.02(-0.48%)
Oct 24, 2013
3.446
3.455
3.380
3.426
52,548
+0.00(+0.00%)
Oct 23, 2013
3.442
3.463
3.401
3.426
78,874
-0.04(-1.07%)
Oct 22, 2013
3.438
3.463
3.335
3.463
71,112
+0.04(+1.20%)
Oct 21, 2013
3.545
3.545
3.393
3.422
115,660
-0.12(-3.26%)
Oct 18, 2013
3.496
3.541
3.475
3.537
92,987
+0.07(+2.14%)
Oct 17, 2013
3.438
3.483
3.422
3.463
50,096
+0.01(+0.36%)
Oct 16, 2013
3.446
3.467
3.442
3.451
58,484
+0.00(+0.12%)
Oct 15, 2013
3.465
3.475
3.418
3.446
48,473
-0.02(-0.59%)
Oct 14, 2013
3.442
3.483
3.405
3.467
107,648
+0.02(+0.72%)
Oct 11, 2013
3.286
3.446
3.253
3.442
145,572
+0.14(+4.24%)
Oct 10, 2013
3.133
3.302
3.129
3.302
275,307
+0.17(+5.53%)
Oct 09, 2013
3.055
3.133
3.022
3.129
88,424
+0.07(+2.15%)
Oct 08, 2013
3.125
3.133
3.042
3.063
43,032
-0.05(-1.72%)
Oct 07, 2013
3.174
3.187
3.108
3.117
80,000
-0.08(-2.58%)
Oct 04, 2013
3.117
3.220
3.117
3.199
43,214
+0.07(+2.11%)
Oct 03, 2013
3.176
3.178
3.047
3.133
111,408
-0.05(-1.68%)
Oct 02, 2013
3.236
3.257
3.158
3.187
61,208
-0.07(-2.15%)
Oct 01, 2013
3.228
3.257
3.228
3.257
98,836
+0.03(+1.02%)
Sep 27, 2013
3.228
3.240
3.178
3.224
66,462
-0.03(-0.89%)
Sep 26, 2013
3.224
3.253
3.162
3.253
75,680
+0.02(+0.77%)
Sep 25, 2013
3.257
3.257
3.228
3.228
100,019
-0.02(-0.63%)
Sep 24, 2013
3.211
3.257
3.195
3.249
123,471
+0.05(+1.42%)
Sep 23, 2013
3.183
3.216
3.170
3.203
109,708
+0.02(+0.52%)
Sep 20, 2013
3.150
3.195
3.150
3.187
255,009
+0.05(+1.71%)
Sep 19, 2013
3.137
3.162
3.121
3.133
78,806
+0.00(+0.13%)
Sep 18, 2013
3.092
3.154
3.028
3.129
165,878
+0.04(+1.33%)
Sep 17, 2013
3.067
3.092
3.047
3.088
138,234
+0.03(+0.94%)
Sep 16, 2013
3.063
3.071
3.026
3.059
89,749
-0.00(-0.13%)
Sep 13, 2013
3.042
3.079
2.962
3.063
120,599
+0.04(+1.23%)
Sep 12, 2013
3.088
3.088
3.022
3.026
182,581
-0.05(-1.48%)
Sep 11, 2013
3.079
3.092
3.032
3.071
194,805
-0.02(-0.67%)
Sep 10, 2013
3.092
3.104
3.071
3.092
209,587
+0.00(+0.13%)
Sep 09, 2013
3.051
3.092
3.011
3.088
117,844
+0.05(+1.63%)
Sep 06, 2013
3.030
3.079
2.993
3.038
82,828
+0.03(+0.96%)
Sep 05, 2013
2.972
3.047
2.970
3.009
315,967
+0.02(+0.69%)
Sep 04, 2013
2.948
2.989
2.948
2.989
105,679
+0.04(+1.26%)
Sep 03, 2013
3.005
3.034
2.898
2.952
71,447
-0.03(-1.10%)
Aug 30, 2013
2.948
2.989
2.902
2.985
122,474
+0.03(+0.98%)
Aug 29, 2013
2.952
2.989
2.952
2.956
103,226
+0.00(+0.14%)
Aug 28, 2013
2.910
2.985
2.910
2.952
74,304
+0.06(+2.14%)
Aug 27, 2013
2.886
2.972
2.824
2.890
291,528
-0.02(-0.85%)
Aug 26, 2013
2.993
2.997
2.900
2.915
95,292
-0.08(-2.75%)
Aug 23, 2013
3.001
3.042
2.931
2.997
88,078
-0.01(-0.27%)
Aug 22, 2013
2.952
3.009
2.952
3.005
83,393
+0.07(+2.24%)
Aug 21, 2013
2.948
2.985
2.923
2.939
49,933
-0.01(-0.28%)
Aug 20, 2013
2.915
2.968
2.915
2.948
48,456
+0.02(+0.85%)
Aug 19, 2013
2.906
2.985
2.894
2.923
108,847
+0.02(+0.71%)
Aug 16, 2013
2.779
2.906
2.779
2.902
260,656
+0.12(+4.30%)
Aug 15, 2013
2.964
2.968
2.713
2.783
302,623
-0.20(-6.77%)
Aug 14, 2013
2.898
2.989
2.898
2.985
137,220
+0.01(+0.28%)
Aug 13, 2013
2.989
2.989
2.936
2.976
157,699
+0.00(+0.00%)
Aug 12, 2013
2.887
2.976
2.887
2.976
114,411
+0.09(+3.11%)
Aug 09, 2013
2.940
2.964
2.883
2.887
79,032
-0.07(-2.21%)
Aug 08, 2013
2.976
2.981
2.907
2.952
152,554
-0.01(-0.41%)
Aug 07, 2013
2.956
2.985
2.956
2.964
91,614
-0.01(-0.27%)
Aug 06, 2013
2.962
2.981
2.944
2.972
148,912
-0.01(-0.27%)
Aug 05, 2013
3.034
3.034
2.936
2.981
281,470
-0.05(-1.62%)
Aug 02, 2013
3.034
3.054
3.017
3.029
250,896
-0.01(-0.40%)
Aug 01, 2013
3.066
3.070
3.025
3.042
140,435
-0.02(-0.53%)
Jul 31, 2013
3.029
3.082
3.029
3.058
301,231
+0.03(+0.94%)
Jul 30, 2013
3.066
3.108
3.021
3.029
63,770
-0.03(-0.93%)
Jul 29, 2013
3.115
3.115
3.025
3.058
246,133
-0.05(-1.57%)
Jul 26, 2013
3.058
3.107
2.981
3.107
225,394
+0.04(+1.20%)
Jul 25, 2013
3.176
3.176
3.014
3.070
354,751
-0.15(-4.56%)
Jul 24, 2013
3.262
3.274
3.188
3.217
104,978
-0.04(-1.25%)
Jul 23, 2013
3.262
3.282
3.204
3.258
229,754
-0.00(-0.13%)
Jul 22, 2013
3.262
3.266
3.254
3.262
96,306
-0.00(-0.12%)
Jul 19, 2013
3.246
3.266
3.225
3.266
132,894
+0.02(+0.63%)
Jul 18, 2013
3.213
3.266
3.188
3.246
199,215
+0.04(+1.40%)
Jul 17, 2013
3.180
3.205
3.148
3.201
112,343
+0.03(+1.03%)
Jul 16, 2013
3.131
3.168
3.127
3.168
243,945
+0.04(+1.17%)
Jul 15, 2013
3.025
3.140
3.017
3.131
368,260
+0.09(+2.81%)
Jul 12, 2013
3.038
3.080
3.032
3.046
196,237
+0.02(+0.67%)
Jul 11, 2013
2.964
3.034
2.952
3.025
409,341
+0.07(+2.49%)
Jul 10, 2013
2.923
2.964
2.915
2.952
142,192
+0.03(+1.12%)
Jul 09, 2013
2.870
2.923
2.870
2.919
133,583
+0.05(+1.70%)
Jul 08, 2013
2.858
2.903
2.838
2.870
130,919
+0.02(+0.72%)
Jul 05, 2013
2.846
2.862
2.821
2.850
136,097
+0.03(+1.16%)
Jul 03, 2013
2.768
2.850
2.768
2.817
69,460
+0.05(+1.77%)
Jul 02, 2013
2.711
2.826
2.711
2.768
324,491
+0.07(+2.57%)
Jul 01, 2013
2.797
2.817
2.679
2.699
245,490
-0.10(-3.50%)
Jun 28, 2013
2.842
2.936
2.724
2.797
3,297,162
-0.02(-0.58%)
Jun 26, 2013
2.777
2.826
2.728
2.813
249,211
+0.06(+2.07%)
Jun 25, 2013
2.707
2.768
2.703
2.756
259,740
+0.07(+2.42%)
Jun 24, 2013
2.691
2.691
2.573
2.691
308,507
+0.00(+0.00%)
Jun 21, 2013
2.662
2.703
2.658
2.691
51,718
+0.04(+1.38%)
Jun 20, 2013
2.728
2.740
2.626
2.654
78,959
-0.09(-3.27%)
Jun 19, 2013
2.703
2.777
2.675
2.744
63,049
+0.02(+0.75%)
Jun 18, 2013
2.764
2.793
2.658
2.724
174,375
-0.06(-2.20%)
Jun 17, 2013
2.870
2.956
2.740
2.785
108,002
-0.04(-1.59%)
Jun 14, 2013
2.785
2.870
2.785
2.830
90,819
+0.04(+1.31%)
Jun 13, 2013
2.773
2.935
2.764
2.793
253,819
+0.01(+0.29%)
Jun 12, 2013
2.821
2.840
2.773
2.785
93,409
-0.03(-1.01%)
Jun 11, 2013
2.732
2.830
2.732
2.813
137,323
+0.06(+2.22%)
Jun 10, 2013
2.671
2.793
2.671
2.752
137,321
+0.02(+0.60%)
Jun 07, 2013
2.732
2.752
2.683
2.736
121,438
-0.00(-0.15%)
Jun 06, 2013
2.609
2.740
2.609
2.740
196,431
+0.11(+4.19%)
Jun 05, 2013
2.715
2.715
2.618
2.630
59,880
-0.10(-3.73%)
Jun 04, 2013
2.732
2.732
2.687
2.732
89,255
-0.01(-0.30%)
Jun 03, 2013
2.793
2.793
2.699
2.740
118,320
-0.05(-1.90%)
May 31, 2013
2.728
2.809
2.724
2.793
97,054
+0.05(+1.78%)
May 30, 2013
2.724
2.826
2.699
2.744
58,693
-0.07(-2.32%)
May 29, 2013
2.817
2.821
2.715
2.809
89,110
-0.02(-0.86%)
May 28, 2013
2.850
2.862
2.793
2.834
138,976
+0.04(+1.61%)
May 24, 2013
2.773
2.805
2.760
2.789
82,819
-0.00(-0.15%)
May 23, 2013
2.605
2.793
2.528
2.793
156,525
+0.11(+4.26%)
May 22, 2013
2.736
2.773
2.630
2.679
126,657
-0.04(-1.65%)
May 21, 2013
2.736
2.736
2.711
2.724
78,875
-0.01(-0.30%)
May 20, 2013
2.671
2.736
2.618
2.732
205,290
+0.04(+1.67%)
May 17, 2013
2.528
2.707
2.528
2.687
227,020
+0.20(+8.21%)
May 16, 2013
2.524
2.524
2.455
2.483
85,679
-0.04(-1.62%)
May 15, 2013
2.446
2.528
2.430
2.524
95,227
+0.09(+3.69%)
May 13, 2013
2.390
2.446
2.390
2.434
43,371
+0.03(+1.34%)
May 10, 2013
2.374
2.422
2.374
2.402
162,819
+0.00(+0.00%)
May 09, 2013
2.491
2.491
2.386
2.402
115,880
-0.10(-4.03%)
May 08, 2013
2.491
2.503
2.470
2.503
97,321
+0.05(+2.14%)
May 07, 2013
2.378
2.450
2.345
2.450
126,049
+0.08(+3.58%)
May 06, 2013
2.361
2.382
2.361
2.366
160,236
-0.02(-0.68%)
May 03, 2013
2.353
2.382
2.341
2.382
141,537
+0.03(+1.37%)
May 02, 2013
2.378
2.378
2.341
2.349
105,060
-0.02(-1.02%)
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.