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
Singapore Straits Times
(IX:
STI
)
3,313.48
+8.49 (+0.26%)
Daily Price
Updated: 5:20 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
1850
1920
1850
1920
0
+70.71(+3.82%)
Apr 29, 2009
1808
1859
1808
1850
0
+41.16(+2.28%)
Apr 28, 2009
1819
1828
1791
1808
0
-10.20(-0.56%)
Apr 27, 2009
1853
1856
1796
1819
0
-34.24(-1.85%)
Apr 24, 2009
1860
1860
1840
1853
0
-7.13(-0.38%)
Apr 23, 2009
1843
1862
1837
1860
0
+16.57(+0.90%)
Apr 22, 2009
1887
1887
1830
1843
0
-43.84(-2.32%)
Apr 21, 2009
1875
1887
1814
1887
0
+12.40(+0.66%)
Apr 20, 2009
1897
1897
1857
1875
0
-21.71(-1.14%)
Apr 17, 2009
1892
1931
1889
1897
0
+4.81(+0.25%)
Apr 16, 2009
1906
1947
1887
1892
0
-14.24(-0.75%)
Apr 15, 2009
1897
1906
1854
1906
0
+8.97(+0.47%)
Apr 14, 2009
1877
1897
1849
1897
0
+20.25(+1.08%)
Apr 13, 2009
1829
1881
1829
1877
0
+48.26(+2.64%)
Apr 10, 2009
1801
1837
1797
1829
0
+0.00(+0.00%)
Apr 09, 2009
1784
1837
1784
1829
0
+44.55(+2.50%)
Apr 08, 2009
1802
1802
1754
1784
0
-18.43(-1.02%)
Apr 07, 2009
1848
1848
1796
1802
0
-45.59(-2.47%)
Apr 06, 2009
1821
1868
1821
1848
0
+27.11(+1.49%)
Apr 03, 2009
1803
1828
1788
1821
0
+17.53(+0.97%)
Apr 02, 2009
1702
1806
1702
1803
0
+101.08(+5.94%)
Apr 01, 2009
1700
1727
1690
1702
0
+2.27(+0.13%)
Mar 31, 2009
1673
1712
1663
1700
0
+26.85(+1.60%)
Mar 30, 2009
1746
1746
1658
1673
0
-72.52(-4.15%)
Mar 27, 2009
1759
1779
1729
1746
0
-13.13(-0.75%)
Mar 26, 2009
1692
1762
1692
1759
0
+67.11(+3.97%)
Mar 25, 2009
1706
1708
1678
1692
0
-14.66(-0.86%)
Mar 24, 2009
1664
1723
1664
1706
0
+42.26(+2.54%)
Mar 23, 2009
1597
1664
1597
1664
0
+67.16(+4.21%)
Mar 20, 2009
1585
1598
1576
1597
0
+12.06(+0.76%)
Mar 19, 2009
1576
1598
1570
1585
0
+8.92(+0.57%)
Mar 18, 2009
1559
1584
1559
1576
0
+16.91(+1.08%)
Mar 17, 2009
1586
1592
1558
1559
0
-27.29(-1.72%)
Mar 16, 2009
1578
1590
1555
1586
0
+8.80(+0.56%)
Mar 13, 2009
1494
1578
1494
1578
0
+83.99(+5.62%)
Mar 12, 2009
1506
1513
1482
1494
0
-11.98(-0.80%)
Mar 11, 2009
1486
1531
1486
1506
0
+19.76(+1.33%)
Mar 10, 2009
1457
1486
1455
1486
0
+28.80(+1.98%)
Mar 09, 2009
1513
1513
1457
1457
0
-56.17(-3.71%)
Mar 06, 2009
1519
1519
1496
1513
0
-5.52(-0.36%)
Mar 05, 2009
1544
1565
1516
1519
0
-25.70(-1.66%)
Mar 04, 2009
1529
1545
1503
1544
0
+15.83(+1.04%)
Mar 03, 2009
1533
1543
1509
1529
0
-4.89(-0.32%)
Mar 02, 2009
1595
1595
1524
1533
0
-61.47(-3.85%)
Feb 27, 2009
1617
1627
1584
1595
0
-22.57(-1.40%)
Feb 26, 2009
1617
1631
1599
1617
0
+0.65(+0.04%)
Feb 25, 2009
1614
1634
1612
1617
0
+2.35(+0.15%)
Feb 24, 2009
1631
1631
1590
1614
0
-16.25(-1.00%)
Feb 23, 2009
1595
1636
1567
1631
0
+35.75(+2.24%)
Feb 20, 2009
1629
1629
1595
1595
0
-34.41(-2.11%)
Feb 19, 2009
1651
1651
1625
1629
0
-21.71(-1.31%)
Feb 18, 2009
1638
1651
1627
1651
0
+13.14(+0.80%)
Feb 17, 2009
1681
1684
1637
1638
0
-45.39(-2.70%)
Feb 16, 2009
1683
1683
1683
1683
0
-22.33(-1.31%)
Feb 13, 2009
1685
1710
1685
1706
0
+20.68(+1.23%)
Feb 12, 2009
1722
1722
1685
1685
0
-37.01(-2.15%)
Feb 11, 2009
1703
1724
1679
1722
0
+18.68(+1.10%)
Feb 10, 2009
1682
1703
1676
1703
0
+20.95(+1.25%)
Feb 09, 2009
1715
1734
1679
1682
0
-33.01(-1.92%)
Feb 06, 2009
1705
1727
1704
1715
0
+10.75(+0.63%)
Feb 05, 2009
1707
1720
1697
1705
0
-2.79(-0.16%)
Feb 04, 2009
1712
1731
1707
1707
0
-4.53(-0.26%)
Feb 03, 2009
1705
1728
1705
1712
0
+6.63(+0.39%)
Feb 02, 2009
1746
1747
1704
1705
0
-41.18(-2.36%)
Jan 30, 2009
1767
1767
1738
1746
0
-20.25(-1.15%)
Jan 29, 2009
1766
1781
1756
1767
0
+0.64(+0.04%)
Jan 28, 2009
1685
1766
1685
1766
0
+80.85(+4.80%)
Jan 27, 2009
1685
1685
1685
1685
0
+0.00(+0.00%)
Jan 26, 2009
1685
1685
1685
1685
0
+0.00(+0.00%)
Jan 23, 2009
1709
1710
1685
1685
0
-23.54(-1.38%)
Jan 22, 2009
1705
1737
1702
1709
0
+4.25(+0.25%)
Jan 21, 2009
1723
1723
1677
1705
0
-18.85(-1.09%)
Jan 20, 2009
1747
1747
1694
1723
0
-23.62(-1.35%)
Jan 19, 2009
1730
1760
1728
1747
0
+16.54(+0.96%)
Jan 16, 2009
1704
1734
1704
1730
0
+26.39(+1.55%)
Jan 15, 2009
1765
1765
1694
1704
0
-60.66(-3.44%)
Jan 14, 2009
1762
1797
1761
1765
0
+2.90(+0.16%)
Jan 13, 2009
1776
1807
1757
1762
0
-14.43(-0.81%)
Jan 12, 2009
1806
1806
1776
1776
0
-29.77(-1.65%)
Jan 09, 2009
1828
1849
1806
1806
0
-21.59(-1.18%)
Jan 08, 2009
1881
1881
1821
1828
0
-52.97(-2.82%)
Jan 07, 2009
1914
1960
1881
1881
0
-33.08(-1.73%)
Jan 06, 2009
1925
1937
1902
1914
0
-11.21(-0.58%)
Jan 05, 2009
1830
1925
1830
1925
0
+95.16(+5.20%)
Jan 02, 2009
1762
1835
1762
1830
0
+68.15(+3.87%)
Jan 01, 2009
1762
1762
1762
1762
0
+0.00(+0.00%)
Dec 31, 2008
1771
1787
1760
1762
0
-9.09(-0.51%)
Dec 30, 2008
1781
1785
1762
1771
0
-9.92(-0.56%)
Dec 29, 2008
1726
1781
1726
1781
0
+54.96(+3.18%)
Dec 26, 2008
1737
1752
1726
1726
0
-11.38(-0.66%)
Dec 25, 2008
1737
1737
1737
1737
0
+0.00(+0.00%)
Dec 24, 2008
1725
1752
1711
1737
0
+12.45(+0.72%)
Dec 23, 2008
1746
1763
1719
1725
0
-21.09(-1.21%)
Dec 22, 2008
1795
1804
1746
1746
0
-49.84(-2.78%)
Dec 19, 2008
1799
1823
1780
1795
0
-3.48(-0.19%)
Dec 18, 2008
1779
1799
1770
1799
0
+19.66(+1.10%)
Dec 17, 2008
1782
1813
1779
1779
0
-2.80(-0.16%)
Dec 16, 2008
1775
1782
1752
1782
0
+7.33(+0.41%)
Dec 15, 2008
1775
1775
1775
1775
0
+34.42(+1.98%)
Dec 12, 2008
1794
1794
1719
1740
0
-53.82(-3.00%)
Dec 11, 2008
1822
1825
1786
1794
0
-27.54(-1.51%)
Dec 10, 2008
1755
1844
1737
1822
0
+67.12(+3.83%)
Dec 09, 2008
1659
1755
1659
1755
0
+95.41(+5.75%)
Dec 08, 2008
1659
1659
1659
1659
0
+0.00(+0.00%)
Dec 05, 2008
1644
1678
1639
1659
0
+15.49(+0.94%)
Dec 04, 2008
1641
1675
1641
1644
0
+3.11(+0.19%)
Dec 03, 2008
1639
1670
1639
1641
0
+1.39(+0.08%)
Dec 02, 2008
1690
1690
1639
1639
0
-51.05(-3.02%)
Dec 01, 2008
1733
1733
1690
1690
0
-42.34(-2.44%)
Nov 28, 2008
1711
1733
1685
1733
0
+22.05(+1.29%)
Nov 27, 2008
1711
1736
1691
1711
0
-0.61(-0.04%)
Nov 26, 2008
1653
1711
1644
1711
0
+57.88(+3.50%)
Nov 25, 2008
1620
1691
1620
1653
0
+32.96(+2.03%)
Nov 24, 2008
1662
1665
1619
1620
0
-41.81(-2.52%)
Nov 21, 2008
1614
1671
1570
1662
0
+48.15(+2.98%)
Nov 20, 2008
1666
1666
1595
1614
0
-51.64(-3.10%)
Nov 19, 2008
1693
1702
1662
1666
0
-26.96(-1.59%)
Nov 18, 2008
1750
1750
1692
1693
0
-57.12(-3.26%)
Nov 17, 2008
1759
1769
1725
1750
0
-9.47(-0.54%)
Nov 14, 2008
1755
1818
1747
1759
0
+3.67(+0.21%)
Nov 13, 2008
1784
1784
1719
1755
0
-28.54(-1.60%)
Nov 12, 2008
1807
1827
1779
1784
0
-22.95(-1.27%)
Nov 11, 2008
1885
1885
1801
1807
0
-78.06(-4.14%)
Nov 10, 2008
1863
1916
1847
1885
0
+21.53(+1.16%)
Nov 07, 2008
1819
1863
1718
1863
0
+44.29(+2.43%)
Nov 06, 2008
1869
1869
1777
1819
0
-49.62(-2.66%)
Nov 05, 2008
1830
1934
1830
1869
0
+39.13(+2.14%)
Nov 04, 2008
1884
1884
1826
1830
0
-54.06(-2.87%)
Nov 03, 2008
1794
1893
1794
1884
0
+89.55(+4.99%)
Oct 31, 2008
1802
1826
1772
1794
0
-7.71(-0.43%)
Oct 30, 2008
1671
1837
1671
1802
0
+130.71(+7.82%)
Oct 29, 2008
1666
1738
1614
1671
0
+4.71(+0.28%)
Oct 28, 2008
1600
1666
1474
1666
0
+66.21(+4.14%)
Oct 27, 2008
1600
1600
1600
1600
0
+0.00(+0.00%)
Oct 24, 2008
1746
1746
1590
1600
0
-145.39(-8.33%)
Oct 23, 2008
1821
1821
1735
1746
0
-75.46(-4.14%)
Oct 22, 2008
1921
1921
1809
1821
0
-99.66(-5.19%)
Oct 21, 2008
1939
1989
1917
1921
0
-18.43(-0.95%)
Oct 20, 2008
1879
1943
1879
1939
0
+60.71(+3.23%)
Oct 17, 2008
1951
1991
1878
1879
0
-72.69(-3.73%)
Oct 16, 2008
2059
2059
1902
1951
0
-108.19(-5.25%)
Oct 15, 2008
2128
2128
2038
2059
0
-68.92(-3.24%)
Oct 14, 2008
2076
2219
2076
2128
0
+51.96(+2.50%)
Oct 13, 2008
1948
2106
1946
2076
0
+128.02(+6.57%)
Oct 10, 2008
2103
2103
1926
1948
0
-154.38(-7.34%)
Oct 09, 2008
2034
2123
2034
2103
0
+69.10(+3.40%)
Oct 08, 2008
2178
2178
2026
2034
0
-143.94(-6.61%)
Oct 07, 2008
2168
2230
2129
2178
0
+9.23(+0.43%)
Oct 06, 2008
2297
2297
2166
2168
0
-128.80(-5.61%)
Oct 03, 2008
2364
2364
2297
2297
0
-66.48(-2.81%)
Oct 02, 2008
2359
2399
2314
2364
0
+4.69(+0.20%)
Oct 01, 2008
2359
2359
2359
2359
0
+0.00(+0.00%)
Sep 30, 2008
2361
2371
2240
2359
0
-2.43(-0.10%)
Sep 29, 2008
2411
2449
2347
2361
0
-50.12(-2.08%)
Sep 26, 2008
2444
2444
2400
2411
0
-32.78(-1.34%)
Sep 25, 2008
2478
2478
2443
2444
0
-33.36(-1.35%)
Sep 24, 2008
2477
2495
2459
2478
0
+1.09(+0.04%)
Sep 23, 2008
2544
2544
2477
2477
0
-67.62(-2.66%)
Sep 22, 2008
2559
2605
2534
2544
0
-14.94(-0.58%)
Sep 19, 2008
2419
2575
2419
2559
0
+139.86(+5.78%)
Sep 18, 2008
2419
2449
2308
2419
0
-0.08(-0.00%)
Sep 17, 2008
2461
2498
2399
2419
0
-42.14(-1.71%)
Sep 16, 2008
2487
2487
2412
2461
0
-25.12(-1.01%)
Sep 15, 2008
2571
2571
2480
2487
0
-84.12(-3.27%)
Sep 12, 2008
2541
2582
2541
2571
0
+29.52(+1.16%)
Sep 11, 2008
2622
2622
2541
2541
0
-81.26(-3.10%)
Sep 10, 2008
2673
2673
2622
2622
0
-50.80(-1.90%)
Sep 09, 2008
2697
2697
2646
2673
0
-21.28(-0.79%)
Sep 08, 2008
2574
2697
2574
2694
0
+120.28(+4.67%)
Sep 05, 2008
2626
2626
2554
2574
0
-51.84(-1.97%)
Sep 04, 2008
2707
2707
2626
2626
0
-80.48(-2.97%)
Sep 03, 2008
2759
2759
2707
2707
0
-52.41(-1.90%)
Sep 02, 2008
2714
2763
2696
2759
0
+45.15(+1.66%)
Sep 01, 2008
2740
2740
2691
2714
0
-26.16(-0.95%)
Aug 29, 2008
2691
2740
2691
2740
0
+48.95(+1.82%)
Aug 28, 2008
2705
2713
2688
2691
0
-14.09(-0.52%)
Aug 27, 2008
2707
2711
2688
2705
0
-2.10(-0.08%)
Aug 26, 2008
2733
2733
2690
2707
0
-26.26(-0.96%)
Aug 25, 2008
2723
2755
2723
2733
0
+10.15(+0.37%)
Aug 22, 2008
2713
2723
2708
2723
0
+9.83(+0.36%)
Aug 21, 2008
2752
2752
2709
2713
0
-38.28(-1.39%)
Aug 20, 2008
2728
2755
2712
2752
0
+23.36(+0.86%)
Aug 19, 2008
2777
2777
2726
2728
0
-48.59(-1.75%)
Aug 18, 2008
2798
2804
2773
2777
0
-20.52(-0.73%)
Aug 15, 2008
2817
2822
2793
2798
0
-19.16(-0.68%)
Aug 14, 2008
2812
2829
2802
2817
0
+4.87(+0.17%)
Aug 13, 2008
2817
2817
2782
2812
0
-5.03(-0.18%)
Aug 12, 2008
2825
2841
2809
2817
0
-8.57(-0.30%)
Aug 11, 2008
2808
2844
2808
2825
0
+17.85(+0.64%)
Aug 08, 2008
2835
2835
2804
2808
0
-27.17(-0.96%)
Aug 07, 2008
2887
2887
2824
2835
0
-52.07(-1.80%)
Aug 06, 2008
2861
2901
2861
2887
0
+26.27(+0.92%)
Aug 05, 2008
2876
2879
2808
2861
0
-15.57(-0.54%)
Aug 04, 2008
2906
2906
2867
2876
0
-29.99(-1.03%)
Aug 01, 2008
2930
2930
2884
2906
0
-23.58(-0.80%)
Jul 31, 2008
2926
2961
2926
2930
0
+4.15(+0.14%)
Jul 30, 2008
2887
2932
2887
2926
0
+38.94(+1.35%)
Jul 29, 2008
2910
2910
2861
2887
0
-23.80(-0.82%)
Jul 28, 2008
2913
2927
2906
2910
0
-12.55(-0.43%)
Jul 25, 2008
2978
2978
2911
2923
0
-55.00(-1.85%)
Jul 24, 2008
2979
2998
2965
2978
0
-1.07(-0.04%)
Jul 23, 2008
2891
2982
2891
2979
0
+88.32(+3.06%)
Jul 22, 2008
2919
2919
2888
2891
0
-28.55(-0.98%)
Jul 21, 2008
2848
2926
2848
2919
0
+71.48(+2.51%)
Jul 18, 2008
2864
2887
2833
2848
0
-16.37(-0.57%)
Jul 17, 2008
2835
2895
2835
2864
0
+28.78(+1.02%)
Jul 16, 2008
2831
2844
2820
2835
0
+4.57(+0.16%)
Jul 15, 2008
2904
2904
2827
2831
0
-73.37(-2.53%)
Jul 14, 2008
2927
2927
2876
2904
0
-22.72(-0.78%)
Jul 11, 2008
2902
2940
2890
2927
0
+25.26(+0.87%)
Jul 10, 2008
2918
2918
2876
2902
0
-16.04(-0.55%)
Jul 09, 2008
2887
2931
2887
2918
0
+31.00(+1.07%)
Jul 08, 2008
2934
2934
2875
2887
0
-47.50(-1.62%)
Jul 07, 2008
2893
2948
2886
2934
0
+41.58(+1.44%)
Jul 04, 2008
2879
2896
2879
2893
0
+12.09(+0.42%)
Jul 03, 2008
2906
2906
2862
2880
0
-25.78(-0.89%)
Jul 02, 2008
2907
2925
2891
2906
0
-0.56(-0.02%)
Jul 01, 2008
2948
2960
2904
2907
0
-40.75(-1.38%)
Jun 30, 2008
2956
2987
2948
2948
0
-8.37(-0.28%)
Jun 27, 2008
2981
2981
2923
2956
0
-25.04(-0.84%)
Jun 26, 2008
2987
3014
2978
2981
0
-5.67(-0.19%)
Jun 25, 2008
2962
2993
2943
2987
0
+24.46(+0.83%)
Jun 24, 2008
2979
2991
2962
2962
0
-16.99(-0.57%)
Jun 23, 2008
3002
3002
2952
2979
0
-22.66(-0.75%)
Jun 20, 2008
2993
3028
2993
3002
0
+9.15(+0.31%)
Jun 19, 2008
3040
3040
2981
2993
0
-47.43(-1.56%)
Jun 18, 2008
3028
3047
3011
3040
0
+11.85(+0.39%)
Jun 17, 2008
3037
3039
3008
3028
0
-8.68(-0.29%)
Jun 16, 2008
2980
3042
2980
3037
0
+57.36(+1.93%)
Jun 13, 2008
3020
3029
2979
2980
0
-40.59(-1.34%)
Jun 12, 2008
3047
3047
2979
3020
0
-26.62(-0.87%)
Jun 11, 2008
3033
3068
3028
3047
0
+13.72(+0.45%)
Jun 10, 2008
3084
3084
3033
3033
0
-50.97(-1.65%)
Jun 09, 2008
3147
3147
3057
3084
0
-62.71(-1.99%)
Jun 06, 2008
3144
3185
3144
3147
0
+2.84(+0.09%)
Jun 05, 2008
3135
3144
3114
3144
0
+9.09(+0.29%)
Jun 04, 2008
3154
3169
3126
3135
0
-19.14(-0.61%)
Jun 03, 2008
3188
3188
3143
3154
0
-34.11(-1.07%)
Jun 02, 2008
3193
3215
3180
3188
0
-4.57(-0.14%)
May 30, 2008
3161
3200
3155
3193
0
+31.84(+1.01%)
May 29, 2008
3133
3166
3133
3161
0
+28.00(+0.89%)
May 28, 2008
3115
3135
3113
3133
0
+17.43(+0.56%)
May 27, 2008
3103
3134
3103
3115
0
+12.05(+0.39%)
May 26, 2008
3122
3122
3085
3103
0
-18.85(-0.60%)
May 23, 2008
3161
3177
3122
3122
0
-38.71(-1.22%)
May 22, 2008
3197
3197
3139
3161
0
-36.04(-1.13%)
May 21, 2008
3200
3200
3154
3197
0
-2.98(-0.09%)
May 20, 2008
3241
3254
3187
3200
0
-144.65(-4.32%)
May 19, 2008
3345
3345
3345
3345
0
+103.04(+3.18%)
May 16, 2008
3207
3249
3207
3241
0
+34.06(+1.06%)
May 15, 2008
3199
3228
3199
3207
0
+8.92(+0.28%)
May 14, 2008
3203
3214
3179
3199
0
-4.91(-0.15%)
May 13, 2008
3180
3213
3180
3203
0
+23.26(+0.73%)
May 12, 2008
3162
3193
3148
3180
0
+18.13(+0.57%)
May 09, 2008
3172
3176
3141
3162
0
-9.85(-0.31%)
May 08, 2008
3229
3229
3153
3172
0
-57.07(-1.77%)
May 07, 2008
3249
3268
3204
3229
0
-19.80(-0.61%)
May 06, 2008
3248
3260
3234
3249
0
+0.71(+0.02%)
May 05, 2008
3236
3270
3236
3248
0
+11.94(+0.37%)
May 02, 2008
3148
3236
3148
3236
0
+88.31(+2.81%)
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.