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
Irish Investment Fund
(NY:
IRL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
3.197
3.243
3.113
3.173
86,270
-0.01(-0.44%)
Jan 28, 2010
3.266
3.266
3.183
3.187
66,439
-0.05(-1.44%)
Jan 27, 2010
3.276
3.276
3.223
3.234
58,445
-0.06(-1.70%)
Jan 26, 2010
3.303
3.345
3.290
3.290
127,921
-0.07(-2.07%)
Jan 25, 2010
3.313
3.369
3.313
3.359
32,740
+0.07(+1.97%)
Jan 22, 2010
3.373
3.373
3.294
3.294
79,811
-0.06(-1.79%)
Jan 21, 2010
3.392
3.438
3.331
3.354
33,605
-0.06(-1.78%)
Jan 20, 2010
3.434
3.443
3.379
3.415
76,511
-0.07(-2.00%)
Jan 19, 2010
3.434
3.503
3.434
3.485
74,876
+0.03(+0.81%)
Jan 15, 2010
3.531
3.457
3.457
3.457
111,919
-0.06(-1.85%)
Jan 14, 2010
3.503
3.522
3.491
3.522
26,582
+0.03(+0.93%)
Jan 13, 2010
3.471
3.498
3.471
3.489
68,752
+0.03(+0.94%)
Jan 12, 2010
3.434
3.475
3.420
3.457
74,101
-0.01(-0.27%)
Jan 11, 2010
3.480
3.485
3.452
3.466
84,460
+0.02(+0.54%)
Jan 08, 2010
3.415
3.451
3.415
3.447
28,545
+0.00(+0.14%)
Jan 07, 2010
3.434
3.461
3.434
3.443
26,408
-0.01(-0.40%)
Jan 06, 2010
3.447
3.461
3.447
3.457
18,686
+0.01(+0.27%)
Jan 05, 2010
3.424
3.448
3.424
3.447
50,865
+0.06(+1.64%)
Jan 04, 2010
3.396
3.415
3.355
3.392
52,595
+0.09(+2.82%)
Dec 31, 2009
3.299
3.299
3.299
3.299
79,634
-0.01(-0.28%)
Dec 30, 2009
3.336
3.357
3.262
3.308
179,193
-0.08(-2.33%)
Dec 29, 2009
3.364
3.424
3.364
3.387
76,524
+0.05(+1.53%)
Dec 28, 2009
3.280
3.355
3.280
3.336
45,094
-0.02(-0.55%)
Dec 24, 2009
3.355
3.356
3.355
3.355
11,469
-0.00(-0.14%)
Dec 23, 2009
3.369
3.387
3.350
3.359
64,659
+0.02(+0.56%)
Dec 22, 2009
3.350
3.359
3.327
3.341
100,583
+0.02(+0.70%)
Dec 21, 2009
3.290
3.359
3.290
3.317
54,121
+0.04(+1.28%)
Dec 18, 2009
3.290
3.294
3.271
3.276
44,901
+0.02(+0.57%)
Dec 17, 2009
3.294
3.313
3.252
3.257
88,461
-0.11(-3.18%)
Dec 16, 2009
3.336
3.369
3.309
3.364
160,913
+0.04(+1.12%)
Dec 15, 2009
3.369
3.382
3.327
3.327
107,859
-0.07(-2.18%)
Dec 14, 2009
3.392
3.410
3.350
3.401
120,293
+0.01(+0.27%)
Dec 11, 2009
3.355
3.438
3.350
3.392
67,799
+0.05(+1.39%)
Dec 10, 2009
3.341
3.366
3.341
3.345
54,874
+0.03(+0.84%)
Dec 09, 2009
3.387
3.387
3.303
3.317
52,212
-0.04(-1.24%)
Dec 08, 2009
3.373
3.457
3.359
3.359
30,562
-0.09(-2.64%)
Dec 07, 2009
3.466
3.485
3.450
3.450
30,997
-0.06(-1.79%)
Dec 04, 2009
3.475
3.536
3.475
3.513
43,183
+0.03(+0.82%)
Dec 03, 2009
3.461
3.499
3.457
3.485
41,909
+0.02(+0.67%)
Dec 02, 2009
3.392
3.461
3.392
3.461
18,731
+0.02(+0.54%)
Dec 01, 2009
3.424
3.443
3.424
3.443
15,272
+0.06(+1.79%)
Nov 30, 2009
3.373
3.401
3.359
3.382
41,666
+0.01(+0.27%)
Nov 27, 2009
3.317
3.378
3.299
3.373
24,460
-0.08(-2.42%)
Nov 25, 2009
3.447
3.461
3.447
3.457
4,971
+0.04(+1.09%)
Nov 24, 2009
3.434
3.522
3.415
3.420
187,701
-0.01(-0.41%)
Nov 23, 2009
3.485
3.498
3.415
3.434
27,129
+0.03(+0.82%)
Nov 20, 2009
3.373
3.406
3.369
3.406
21,307
+0.02(+0.55%)
Nov 19, 2009
3.215
3.434
3.164
3.387
33,795
-0.07(-1.88%)
Nov 18, 2009
3.475
3.475
3.438
3.452
36,418
-0.06(-1.72%)
Nov 17, 2009
3.513
3.531
3.485
3.513
72,476
-0.06(-1.56%)
Nov 16, 2009
3.461
3.596
3.461
3.568
195,916
+0.09(+2.67%)
Nov 13, 2009
3.429
3.480
3.429
3.475
31,875
+0.08(+2.33%)
Nov 12, 2009
3.461
3.513
3.369
3.396
115,827
-0.13(-3.82%)
Nov 11, 2009
3.587
3.587
3.489
3.531
96,013
-0.01(-0.39%)
Nov 10, 2009
3.619
3.619
3.499
3.545
70,567
-0.10(-2.80%)
Nov 09, 2009
3.554
3.657
3.554
3.647
70,874
+0.17(+4.81%)
Nov 06, 2009
3.438
3.489
3.438
3.480
23,010
-0.00(-0.13%)
Nov 05, 2009
3.434
3.485
3.434
3.485
81,522
+0.12(+3.45%)
Nov 04, 2009
3.341
3.452
3.341
3.369
250,322
+0.09(+2.84%)
Nov 03, 2009
3.252
3.285
3.197
3.276
58,210
-0.03(-0.98%)
Nov 02, 2009
3.164
3.369
3.164
3.308
120,119
+0.01(+0.42%)
Oct 30, 2009
3.485
3.485
3.262
3.294
90,172
-0.20(-5.72%)
Oct 29, 2009
3.406
3.494
3.406
3.494
133,018
+0.17(+5.03%)
Oct 28, 2009
3.471
3.471
3.294
3.327
220,820
-0.28(-7.73%)
Oct 27, 2009
3.652
3.652
3.573
3.606
100,150
-0.06(-1.65%)
Oct 26, 2009
3.638
3.726
3.331
3.666
247,606
-0.01(-0.25%)
Oct 23, 2009
3.717
3.717
3.671
3.675
38,015
-0.12(-3.18%)
Oct 22, 2009
3.754
3.819
3.731
3.796
57,162
+0.01(+0.25%)
Oct 21, 2009
3.838
3.847
3.675
3.787
265,226
-0.06(-1.57%)
Oct 20, 2009
3.856
3.861
3.842
3.847
41,388
-0.05(-1.31%)
Oct 19, 2009
3.861
3.947
3.858
3.898
34,520
+0.00(+0.12%)
Oct 16, 2009
3.935
3.935
3.875
3.893
22,549
-0.06(-1.41%)
Oct 15, 2009
3.949
3.959
3.921
3.949
11,385
-0.02(-0.47%)
Oct 14, 2009
3.898
3.968
3.898
3.968
30,485
+0.10(+2.64%)
Oct 13, 2009
3.926
3.931
3.838
3.866
39,627
-0.10(-2.46%)
Oct 12, 2009
3.926
4.019
3.926
3.963
90,439
+0.01(+0.23%)
Oct 09, 2009
3.940
3.954
3.912
3.954
39,132
-0.03(-0.70%)
Oct 08, 2009
3.828
4.000
3.824
3.982
90,669
+0.20(+5.15%)
Oct 07, 2009
3.763
3.787
3.754
3.787
33,470
+0.01(+0.25%)
Oct 06, 2009
3.749
3.787
3.745
3.777
41,450
+0.07(+1.88%)
Oct 05, 2009
3.712
3.744
3.689
3.708
38,493
+0.04(+1.14%)
Oct 02, 2009
3.582
3.680
3.513
3.666
94,272
-0.01(-0.25%)
Oct 01, 2009
3.717
3.764
3.675
3.675
28,098
-0.12(-3.18%)
Sep 30, 2009
3.740
3.796
3.740
3.796
25,261
+0.03(+0.86%)
Sep 29, 2009
3.777
3.828
3.763
3.763
51,151
+0.01(+0.25%)
Sep 28, 2009
3.694
3.787
3.694
3.754
56,504
+0.06(+1.64%)
Sep 25, 2009
3.731
3.731
3.652
3.694
34,283
-0.06(-1.49%)
Sep 24, 2009
3.880
3.880
3.708
3.749
56,826
-0.07(-1.94%)
Sep 23, 2009
3.856
3.870
3.805
3.824
32,155
-0.00(-0.12%)
Sep 22, 2009
3.847
4.010
3.791
3.828
128,711
-0.02(-0.48%)
Sep 21, 2009
3.917
3.921
3.810
3.847
52,774
-0.14(-3.50%)
Sep 18, 2009
4.033
4.065
3.956
3.986
76,651
-0.07(-1.61%)
Sep 17, 2009
3.973
4.061
3.973
4.051
96,607
+0.10(+2.59%)
Sep 16, 2009
3.880
3.977
3.833
3.949
167,741
+0.15(+3.91%)
Sep 15, 2009
3.657
3.986
3.624
3.801
279,363
+0.18(+4.87%)
Sep 14, 2009
3.610
3.633
3.578
3.624
38,902
-0.01(-0.26%)
Sep 11, 2009
3.573
3.671
3.573
3.633
99,113
+0.08(+2.36%)
Sep 10, 2009
3.438
3.554
3.438
3.550
54,528
+0.13(+3.66%)
Sep 09, 2009
3.415
3.526
3.406
3.424
108,682
+0.07(+1.94%)
Sep 08, 2009
3.373
3.452
3.359
3.359
117,622
+0.04(+1.12%)
Sep 04, 2009
3.303
3.322
3.262
3.322
24,714
+0.06(+1.71%)
Sep 03, 2009
3.248
3.271
3.242
3.266
119,028
+0.02(+0.72%)
Sep 02, 2009
3.220
3.248
3.220
3.243
26,273
+0.03(+1.01%)
Sep 01, 2009
3.197
3.299
3.197
3.211
68,813
-0.07(-2.26%)
Aug 31, 2009
3.294
3.301
3.237
3.285
33,528
-0.02(-0.54%)
Aug 28, 2009
3.303
3.381
3.280
3.303
39,481
-0.02(-0.72%)
Aug 27, 2009
3.266
3.327
3.252
3.327
70,283
+0.09(+2.73%)
Aug 26, 2009
3.192
3.271
3.192
3.238
50,686
-0.03(-0.99%)
Aug 25, 2009
3.262
3.322
3.257
3.271
42,753
+0.07(+2.03%)
Aug 24, 2009
3.341
3.359
3.206
3.206
52,901
+0.01(+0.44%)
Aug 21, 2009
3.159
3.206
3.159
3.192
29,079
+0.03(+0.92%)
Aug 20, 2009
3.090
3.163
3.090
3.163
21,486
+0.11(+3.62%)
Aug 19, 2009
3.034
3.099
3.034
3.053
16,357
-0.01(-0.45%)
Aug 18, 2009
3.011
3.118
3.011
3.067
40,878
+0.05(+1.53%)
Aug 17, 2009
3.034
3.043
3.001
3.020
67,801
-0.10(-3.12%)
Aug 14, 2009
3.141
3.178
3.118
3.118
31,619
-0.04(-1.18%)
Aug 13, 2009
3.132
3.369
3.122
3.155
153,710
+0.07(+2.41%)
Aug 12, 2009
3.020
3.080
3.020
3.080
64,534
+0.06(+2.00%)
Aug 11, 2009
3.076
3.090
3.014
3.020
100,976
-0.09(-2.98%)
Aug 10, 2009
3.183
3.187
3.104
3.113
71,072
-0.06(-1.90%)
Aug 07, 2009
3.136
3.201
3.136
3.173
39,451
+0.03(+0.89%)
Aug 06, 2009
3.122
3.186
3.085
3.145
56,166
+0.03(+1.04%)
Aug 05, 2009
3.094
3.113
3.043
3.113
37,488
+0.01(+0.29%)
Aug 04, 2009
3.108
3.145
3.043
3.104
55,251
+0.03(+1.07%)
Aug 03, 2009
3.071
3.090
3.058
3.071
47,128
+0.04(+1.23%)
Jul 31, 2009
2.974
3.034
2.974
3.034
36,995
+0.05(+1.56%)
Jul 30, 2009
3.015
3.020
2.974
2.988
48,140
+0.02(+0.78%)
Jul 29, 2009
2.946
2.990
2.936
2.964
30,244
-0.01(-0.31%)
Jul 28, 2009
2.741
2.978
2.732
2.974
29,865
-0.02(-0.78%)
Jul 27, 2009
3.020
3.025
2.997
2.997
33,220
-0.01(-0.46%)
Jul 24, 2009
3.011
3.020
2.969
3.011
4,534
+0.02(+0.78%)
Jul 23, 2009
2.941
3.006
2.941
2.988
84,679
+0.05(+1.74%)
Jul 22, 2009
2.941
2.992
2.927
2.936
186,304
+0.00(+0.00%)
Jul 21, 2009
3.011
3.011
2.936
2.936
48,992
-0.04(-1.25%)
Jul 20, 2009
2.927
2.974
2.881
2.974
47,869
+0.09(+3.23%)
Jul 17, 2009
2.867
2.881
2.853
2.881
32,652
+0.05(+1.64%)
Jul 16, 2009
2.802
2.834
2.802
2.834
29,247
+0.02(+0.83%)
Jul 15, 2009
2.811
2.811
2.764
2.811
161,064
+0.07(+2.72%)
Jul 14, 2009
2.741
2.816
2.737
2.737
75,153
-0.01(-0.51%)
Jul 13, 2009
2.774
2.780
2.746
2.751
181,184
-0.03(-1.00%)
Jul 10, 2009
2.792
2.792
2.760
2.778
32,751
-0.06(-1.97%)
Jul 09, 2009
2.802
2.834
2.792
2.834
52,035
+0.08(+3.04%)
Jul 08, 2009
2.797
2.797
2.741
2.751
46,790
-0.03(-1.00%)
Jul 07, 2009
2.843
2.843
2.778
2.778
40,389
-0.06(-1.97%)
Jul 06, 2009
2.713
2.949
2.699
2.834
102,804
-0.17(-5.72%)
Jul 02, 2009
3.020
3.021
2.969
3.006
51,510
-0.02(-0.77%)
Jul 01, 2009
3.025
3.043
3.025
3.029
26,161
+0.03(+0.93%)
Jun 30, 2009
3.057
3.057
2.941
3.001
56,196
-0.08(-2.56%)
Jun 29, 2009
2.950
3.080
2.950
3.080
56,848
+0.14(+4.74%)
Jun 26, 2009
2.918
2.946
2.918
2.941
13,178
+0.03(+1.12%)
Jun 25, 2009
2.913
2.914
2.885
2.909
26,697
+0.00(+0.00%)
Jun 24, 2009
2.881
2.930
2.881
2.909
13,688
+0.05(+1.62%)
Jun 23, 2009
2.922
2.950
2.862
2.862
69,228
-0.09(-2.99%)
Jun 22, 2009
3.020
3.020
2.932
2.950
101,736
-0.10(-3.14%)
Jun 19, 2009
3.015
3.080
3.015
3.046
73,969
+0.08(+2.76%)
Jun 18, 2009
2.974
2.997
2.964
2.964
43,827
-0.04(-1.39%)
Jun 17, 2009
2.927
3.025
2.927
3.006
85,338
-0.03(-0.92%)
Jun 16, 2009
3.015
3.127
3.015
3.034
81,025
+0.01(+0.46%)
Jun 15, 2009
2.927
3.048
2.899
3.020
137,871
-0.07(-2.26%)
Jun 12, 2009
3.118
3.206
3.090
3.090
52,858
-0.02(-0.60%)
Jun 11, 2009
3.011
3.159
3.011
3.108
59,026
+0.11(+3.72%)
Jun 10, 2009
3.020
3.029
2.946
2.997
125,558
+0.00(+0.00%)
Jun 09, 2009
3.031
3.031
2.966
2.997
91,945
+0.00(+0.16%)
Jun 08, 2009
3.004
3.020
2.992
2.992
57,666
-0.07(-2.28%)
Jun 05, 2009
3.104
3.132
3.013
3.062
57,924
+0.03(+1.07%)
Jun 04, 2009
2.960
3.029
2.960
3.029
37,675
+0.06(+2.03%)
Jun 03, 2009
2.941
3.006
2.801
2.969
155,705
-0.04(-1.39%)
Jun 02, 2009
2.936
3.020
2.927
3.011
63,189
-0.00(-0.15%)
Jun 01, 2009
2.927
3.029
2.909
3.015
195,329
+0.11(+3.84%)
May 29, 2009
2.848
2.941
2.797
2.904
90,419
+0.11(+3.82%)
May 28, 2009
2.830
2.857
2.774
2.797
112,280
+0.02(+0.68%)
May 27, 2009
2.811
2.830
2.778
2.778
32,831
+0.02(+0.66%)
May 26, 2009
2.686
2.881
2.686
2.760
111,402
+0.03(+1.02%)
May 22, 2009
2.672
2.741
2.672
2.732
38,851
+0.07(+2.80%)
May 21, 2009
2.718
2.718
2.602
2.658
76,873
-0.06(-2.22%)
May 20, 2009
2.723
2.857
2.704
2.718
116,533
+0.07(+2.45%)
May 19, 2009
2.686
2.689
2.486
2.653
221,503
-0.02(-0.70%)
May 18, 2009
2.597
2.672
2.597
2.672
41,502
+0.12(+4.74%)
May 15, 2009
2.509
2.555
2.509
2.551
53,611
+0.06(+2.42%)
May 14, 2009
2.481
2.504
2.462
2.490
51,325
-0.03(-1.11%)
May 13, 2009
2.620
2.620
2.435
2.518
128,700
-0.20(-7.19%)
May 12, 2009
2.713
2.741
2.672
2.713
39,615
+0.04(+1.57%)
May 11, 2009
2.718
2.718
2.672
2.672
72,573
-0.11(-4.01%)
May 08, 2009
2.639
2.825
2.597
2.783
126,206
+0.21(+8.32%)
May 07, 2009
2.634
2.648
2.560
2.569
109,202
-0.07(-2.47%)
May 06, 2009
2.537
2.732
2.537
2.634
229,757
+0.14(+5.59%)
May 05, 2009
2.495
2.518
2.439
2.495
157,052
+0.03(+1.32%)
May 04, 2009
2.444
2.565
2.407
2.462
135,064
+0.07(+2.91%)
May 01, 2009
2.402
2.402
2.323
2.393
125,136
+0.04(+1.78%)
Apr 30, 2009
2.356
2.411
2.286
2.351
131,324
+0.05(+2.26%)
Apr 29, 2009
2.286
2.309
2.281
2.299
175,394
+0.05(+2.02%)
Apr 28, 2009
2.165
2.253
2.142
2.253
82,960
+0.06(+2.75%)
Apr 27, 2009
2.151
2.239
2.147
2.193
138,642
+0.02(+1.07%)
Apr 24, 2009
2.188
2.202
2.170
2.170
91,013
+0.01(+0.38%)
Apr 23, 2009
2.184
2.189
2.147
2.162
29,066
+0.02(+1.14%)
Apr 22, 2009
2.142
2.193
2.137
2.137
113,653
-0.02(-1.08%)
Apr 21, 2009
2.184
2.202
2.123
2.160
230,721
+0.00(+0.00%)
Apr 20, 2009
2.532
2.532
2.160
2.160
264,611
-0.11(-4.91%)
Apr 17, 2009
2.277
2.332
2.263
2.272
48,826
-0.02(-0.81%)
Apr 16, 2009
2.184
2.291
2.179
2.291
168,653
+0.11(+5.12%)
Apr 15, 2009
2.114
2.212
2.114
2.179
73,726
+0.04(+2.11%)
Apr 14, 2009
2.049
2.160
2.049
2.134
66,867
+0.06(+2.99%)
Apr 13, 2009
2.068
2.090
2.068
2.072
90,288
-0.02(-1.11%)
Apr 09, 2009
2.123
2.137
2.093
2.095
44,670
+0.08(+4.16%)
Apr 08, 2009
1.979
2.019
1.979
2.012
24,488
+0.05(+2.36%)
Apr 07, 2009
1.989
2.027
1.965
1.965
48,984
-0.10(-4.73%)
Apr 06, 2009
2.100
2.101
2.063
2.063
76,679
-0.06(-2.63%)
Apr 03, 2009
2.072
2.147
2.072
2.119
44,696
+0.07(+3.17%)
Apr 02, 2009
2.007
2.068
2.007
2.054
48,585
+0.07(+3.76%)
Apr 01, 2009
1.891
1.979
1.861
1.979
79,585
+0.09(+4.67%)
Mar 31, 2009
1.872
1.905
1.872
1.891
21,705
+0.05(+2.78%)
Mar 30, 2009
1.817
1.858
1.803
1.840
40,555
-0.11(-5.49%)
Mar 26, 2009
1.933
1.951
1.896
1.947
59,114
+0.06(+3.20%)
Mar 25, 2009
1.858
1.933
1.858
1.886
57,765
-0.02(-0.97%)
Mar 24, 2009
1.933
1.951
1.858
1.905
45,471
-0.07(-3.30%)
Mar 23, 2009
1.928
1.970
1.919
1.970
89,864
+0.10(+5.48%)
Mar 20, 2009
1.863
1.914
1.849
1.868
65,913
+0.04(+2.03%)
Mar 19, 2009
1.975
1.975
1.831
1.831
65,177
-0.01(-0.75%)
Mar 18, 2009
1.803
1.849
1.780
1.845
50,107
+0.02(+1.34%)
Mar 17, 2009
1.756
1.826
1.752
1.820
67,545
+0.07(+4.13%)
Mar 16, 2009
1.691
1.784
1.691
1.748
84,053
+0.09(+5.38%)
Mar 13, 2009
1.682
1.682
1.648
1.659
0
+0.03(+2.00%)
Mar 12, 2009
1.584
1.673
1.584
1.626
54,330
+0.05(+2.94%)
Mar 11, 2009
1.570
1.610
1.561
1.580
45,490
+0.03(+1.80%)
Mar 10, 2009
1.570
1.574
1.538
1.552
84,561
+0.06(+3.73%)
Mar 09, 2009
1.556
1.566
1.496
1.496
65,517
-0.05(-3.01%)
Mar 06, 2009
1.556
1.566
1.496
1.542
0
-0.01(-0.90%)
Mar 05, 2009
1.584
1.598
1.556
1.556
67,601
-0.07(-4.01%)
Mar 04, 2009
1.622
1.673
1.603
1.622
176,871
+0.07(+4.18%)
Mar 02, 2009
1.645
1.645
1.556
1.556
52,569
-0.09(-5.63%)
Feb 27, 2009
1.650
1.669
1.649
1.649
0
-0.05(-2.74%)
Feb 26, 2009
1.701
1.742
1.696
1.696
6,000
+0.01(+0.83%)
Feb 25, 2009
1.687
1.696
1.668
1.682
19,295
-0.03(-1.63%)
Feb 24, 2009
1.631
1.733
1.631
1.710
86,999
+0.06(+3.66%)
Feb 23, 2009
1.793
1.793
1.645
1.649
45,566
-0.08(-4.57%)
Feb 20, 2009
1.858
1.858
1.724
1.728
118,668
-0.14(-7.46%)
Feb 19, 2009
1.905
1.928
1.858
1.868
42,365
-0.06(-3.13%)
Feb 18, 2009
1.975
1.975
1.858
1.928
63,641
-0.05(-2.36%)
Feb 17, 2009
2.026
2.035
1.975
1.975
179,886
-0.11(-5.34%)
Feb 13, 2009
2.091
2.114
2.068
2.086
15,961
-0.05(-2.18%)
Feb 12, 2009
2.123
2.133
2.091
2.133
64,299
-0.07(-2.96%)
Feb 11, 2009
2.123
2.226
2.119
2.198
45,318
+0.09(+4.42%)
Feb 10, 2009
2.165
2.198
2.083
2.105
45,159
-0.07(-3.00%)
Feb 09, 2009
2.160
2.216
2.160
2.170
67,493
+0.01(+0.65%)
Feb 06, 2009
2.086
2.156
2.086
2.156
40,166
+0.08(+4.03%)
Feb 05, 2009
2.049
2.091
2.044
2.072
29,535
-0.00(-0.22%)
Feb 04, 2009
2.026
2.077
2.007
2.077
128,597
+0.05(+2.52%)
Feb 03, 2009
2.040
2.053
1.984
2.026
73,210
+0.02(+0.93%)
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.