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
Callaway Golf Company
(NY:
ELY
)
21.33
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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 30, 2015
7.589
7.737
7.520
8.022
2,507,888
+0.34(+4.48%)
Jan 29, 2015
7.678
7.737
7.560
7.678
616,411
+0.03(+0.39%)
Jan 28, 2015
7.786
7.864
7.599
7.648
542,923
-0.13(-1.64%)
Jan 27, 2015
7.835
7.869
7.722
7.776
641,563
-0.09(-1.12%)
Jan 26, 2015
7.815
7.923
7.786
7.864
846,445
+0.08(+1.01%)
Jan 23, 2015
7.874
7.982
7.776
7.786
696,790
-0.11(-1.37%)
Jan 22, 2015
7.756
7.914
7.628
7.894
1,316,857
+0.16(+2.03%)
Jan 21, 2015
7.796
7.825
7.638
7.737
486,565
-0.10(-1.25%)
Jan 20, 2015
8.022
8.081
7.835
7.835
925,170
-0.01(-0.13%)
Jan 16, 2015
7.658
7.855
7.628
7.845
548,728
+0.14(+1.79%)
Jan 15, 2015
7.815
7.874
7.599
7.707
637,501
-0.12(-1.51%)
Jan 14, 2015
7.884
7.904
7.756
7.825
314,729
-0.12(-1.49%)
Jan 13, 2015
8.031
8.100
7.805
7.943
507,450
-0.05(-0.62%)
Jan 12, 2015
8.012
8.045
7.859
7.992
414,514
+0.00(+0.00%)
Jan 09, 2015
7.923
8.100
7.874
7.992
581,139
+0.05(+0.62%)
Jan 08, 2015
7.953
8.061
7.864
7.943
973,164
+0.08(+1.00%)
Jan 07, 2015
7.579
7.884
7.540
7.864
951,050
+0.30(+4.03%)
Jan 06, 2015
7.589
7.638
7.461
7.560
789,116
+0.02(+0.26%)
Jan 05, 2015
7.491
7.638
7.393
7.540
486,481
+0.03(+0.39%)
Jan 02, 2015
7.619
7.628
7.432
7.510
392,821
-0.06(-0.78%)
Dec 31, 2014
7.628
7.569
7.569
7.569
376,584
-0.06(-0.77%)
Dec 30, 2014
7.599
7.756
7.560
7.628
333,603
+0.00(+0.00%)
Dec 29, 2014
7.245
7.668
7.137
7.628
1,824,252
+0.41(+5.72%)
Dec 26, 2014
7.137
7.442
7.039
7.216
1,949,668
+0.11(+1.52%)
Dec 24, 2014
7.078
7.107
7.107
7.107
304,156
+0.01(+0.14%)
Dec 23, 2014
7.176
7.225
7.029
7.098
765,118
-0.03(-0.41%)
Dec 22, 2014
7.186
7.216
7.009
7.127
459,971
-0.08(-1.09%)
Dec 19, 2014
7.343
7.343
7.073
7.206
1,312,770
-0.15(-2.01%)
Dec 18, 2014
7.294
7.442
7.216
7.353
537,589
+0.12(+1.63%)
Dec 17, 2014
7.147
7.265
6.970
7.235
619,300
+0.09(+1.24%)
Dec 16, 2014
7.029
7.324
6.980
7.147
925,386
+0.02(+0.28%)
Dec 15, 2014
7.157
7.294
7.088
7.127
510,467
+0.02(+0.28%)
Dec 12, 2014
7.009
7.137
7.009
7.107
444,750
+0.01(+0.14%)
Dec 11, 2014
7.245
7.363
7.088
7.098
318,006
-0.14(-1.90%)
Dec 10, 2014
7.363
7.373
7.137
7.235
487,270
-0.14(-1.87%)
Dec 09, 2014
7.117
7.383
7.048
7.373
592,259
+0.20(+2.74%)
Dec 08, 2014
7.235
7.304
7.157
7.176
449,202
-0.10(-1.35%)
Dec 05, 2014
7.127
7.304
7.117
7.275
350,956
+0.16(+2.21%)
Dec 04, 2014
7.147
7.201
7.029
7.117
364,660
-0.05(-0.69%)
Dec 03, 2014
7.048
7.176
6.960
7.166
487,793
+0.10(+1.39%)
Dec 02, 2014
7.048
7.147
7.029
7.068
350,751
+0.02(+0.28%)
Dec 01, 2014
7.284
7.324
7.029
7.048
631,982
-0.24(-3.24%)
Nov 28, 2014
7.235
7.383
7.235
7.284
209,634
+0.05(+0.68%)
Nov 26, 2014
7.393
7.235
7.235
7.235
488,175
-0.14(-1.87%)
Nov 25, 2014
7.383
7.471
7.353
7.373
455,068
+0.00(+0.00%)
Nov 24, 2014
7.324
7.439
7.324
7.373
494,506
+0.05(+0.67%)
Nov 21, 2014
7.520
7.540
7.265
7.324
732,996
-0.12(-1.59%)
Nov 20, 2014
7.412
7.501
7.373
7.442
332,245
+0.01(+0.13%)
Nov 19, 2014
7.471
7.501
7.363
7.432
453,439
-0.02(-0.26%)
Nov 18, 2014
7.501
7.569
7.393
7.451
941,956
-0.07(-0.91%)
Nov 17, 2014
7.756
7.805
7.501
7.520
344,846
-0.26(-3.28%)
Nov 14, 2014
7.844
7.874
7.717
7.775
334,781
-0.08(-1.00%)
Nov 13, 2014
7.874
7.982
7.805
7.854
636,324
-0.04(-0.50%)
Nov 12, 2014
7.707
7.913
7.697
7.893
462,393
+0.18(+2.29%)
Nov 11, 2014
7.775
7.795
7.687
7.717
207,755
-0.05(-0.63%)
Nov 10, 2014
7.726
7.834
7.726
7.766
381,222
+0.05(+0.64%)
Nov 07, 2014
7.756
7.756
7.628
7.717
657,157
-0.04(-0.51%)
Nov 06, 2014
7.726
7.825
7.697
7.756
494,364
+0.06(+0.77%)
Nov 05, 2014
7.726
7.815
7.646
7.697
467,512
+0.00(+0.00%)
Nov 04, 2014
7.609
7.726
7.540
7.697
816,511
+0.09(+1.16%)
Nov 03, 2014
7.717
7.746
7.589
7.609
409,143
-0.09(-1.15%)
Oct 31, 2014
7.707
7.717
7.609
7.697
634,200
+0.09(+1.16%)
Oct 30, 2014
7.579
7.756
7.540
7.609
690,858
-0.01(-0.13%)
Oct 29, 2014
7.717
7.746
7.584
7.618
513,370
-0.10(-1.27%)
Oct 28, 2014
7.628
7.805
7.599
7.717
874,855
+0.14(+1.81%)
Oct 27, 2014
7.746
7.805
7.569
7.579
596,645
-0.23(-2.89%)
Oct 24, 2014
7.029
7.991
6.980
7.805
3,586,188
+0.79(+11.19%)
Oct 23, 2014
6.990
7.118
6.941
7.020
1,259,743
+0.06(+0.85%)
Oct 22, 2014
6.990
7.088
6.961
6.961
627,228
-0.05(-0.70%)
Oct 21, 2014
7.088
7.098
6.980
7.010
469,437
-0.06(-0.83%)
Oct 20, 2014
7.020
7.049
7.020
7.069
273,142
+0.04(+0.56%)
Oct 17, 2014
7.078
7.118
6.961
7.029
652,469
+0.00(+0.00%)
Oct 16, 2014
6.745
7.059
6.725
7.029
744,299
+0.18(+2.58%)
Oct 15, 2014
6.686
6.912
6.666
6.853
812,946
+0.06(+0.87%)
Oct 14, 2014
6.902
6.970
6.754
6.794
576,431
-0.03(-0.43%)
Oct 13, 2014
6.813
6.941
6.813
6.823
393,631
+0.01(+0.14%)
Oct 10, 2014
6.745
6.941
6.745
6.813
683,486
+0.03(+0.43%)
Oct 09, 2014
6.931
6.961
6.764
6.784
755,197
-0.16(-2.26%)
Oct 08, 2014
6.892
6.941
6.862
6.941
1,057,871
+0.03(+0.43%)
Oct 07, 2014
6.862
6.951
6.862
6.912
497,313
-0.01(-0.14%)
Oct 06, 2014
6.990
7.069
6.912
6.921
384,947
-0.07(-0.98%)
Oct 03, 2014
7.118
7.147
6.990
6.990
682,181
-0.05(-0.70%)
Oct 02, 2014
6.951
7.069
6.946
7.039
512,138
+0.08(+1.13%)
Oct 01, 2014
7.108
7.128
6.921
6.961
655,051
-0.15(-2.07%)
Sep 30, 2014
7.177
7.255
7.103
7.108
671,135
-0.09(-1.23%)
Sep 29, 2014
7.147
7.226
7.113
7.196
678,364
+0.00(+0.00%)
Sep 26, 2014
7.216
7.324
7.186
7.196
420,951
-0.06(-0.81%)
Sep 25, 2014
7.245
7.285
7.108
7.255
371,850
+0.03(+0.41%)
Sep 24, 2014
7.177
7.255
7.167
7.226
352,080
+0.06(+0.82%)
Sep 23, 2014
7.245
7.402
7.167
7.167
483,140
-0.08(-1.08%)
Sep 22, 2014
7.363
7.363
7.196
7.245
475,240
-0.13(-1.73%)
Sep 19, 2014
7.461
7.501
7.334
7.373
634,616
-0.08(-1.05%)
Sep 18, 2014
7.589
7.589
7.451
7.451
356,311
-0.08(-1.04%)
Sep 17, 2014
7.491
7.579
7.461
7.530
688,538
+0.06(+0.79%)
Sep 16, 2014
7.334
7.491
7.324
7.471
441,227
+0.11(+1.47%)
Sep 15, 2014
7.393
7.442
7.334
7.363
512,143
-0.06(-0.79%)
Sep 12, 2014
7.432
7.471
7.353
7.422
375,709
-0.03(-0.40%)
Sep 11, 2014
7.422
7.491
7.363
7.451
566,092
+0.02(+0.26%)
Sep 10, 2014
7.373
7.461
7.334
7.432
446,384
+0.07(+0.93%)
Sep 09, 2014
7.501
7.510
7.363
7.363
492,104
-0.13(-1.70%)
Sep 08, 2014
7.461
7.516
7.393
7.491
387,317
+0.03(+0.39%)
Sep 05, 2014
7.442
7.510
7.373
7.461
258,832
+0.02(+0.26%)
Sep 04, 2014
7.461
7.502
7.422
7.442
308,379
-0.02(-0.26%)
Sep 03, 2014
7.540
7.550
7.393
7.461
626,286
-0.04(-0.52%)
Sep 02, 2014
7.481
7.550
7.422
7.501
449,366
+0.03(+0.39%)
Aug 29, 2014
7.442
7.471
7.471
7.471
461,625
+0.07(+0.93%)
Aug 28, 2014
7.461
7.471
7.373
7.402
383,536
-0.11(-1.44%)
Aug 27, 2014
7.520
7.547
7.471
7.510
394,720
-0.02(-0.26%)
Aug 26, 2014
7.442
7.559
7.442
7.530
486,137
+0.08(+1.05%)
Aug 25, 2014
7.599
7.638
7.451
7.451
426,546
-0.11(-1.43%)
Aug 22, 2014
7.334
7.579
7.334
7.559
689,325
+0.23(+3.08%)
Aug 21, 2014
7.255
7.393
7.186
7.334
918,925
+0.08(+1.08%)
Aug 20, 2014
7.451
7.451
7.250
7.255
1,615,161
-0.19(-2.51%)
Aug 19, 2014
7.608
7.608
7.393
7.442
1,093,938
-0.14(-1.81%)
Aug 18, 2014
7.265
7.579
7.265
7.579
1,633,038
+0.12(+1.58%)
Aug 15, 2014
7.589
7.622
7.432
7.461
911,194
-0.07(-0.91%)
Aug 14, 2014
7.579
7.648
7.500
7.530
568,641
-0.02(-0.26%)
Aug 13, 2014
7.628
7.702
7.510
7.550
520,400
-0.07(-0.90%)
Aug 12, 2014
7.716
7.800
7.579
7.618
606,618
-0.14(-1.77%)
Aug 11, 2014
7.795
7.910
7.746
7.755
446,622
-0.02(-0.25%)
Aug 08, 2014
7.706
7.804
7.706
7.775
748,057
+0.05(+0.63%)
Aug 07, 2014
7.844
7.942
7.692
7.726
1,298,646
+0.05(+0.64%)
Aug 06, 2014
7.550
7.736
7.530
7.677
675,773
+0.12(+1.56%)
Aug 05, 2014
7.491
7.667
7.442
7.559
905,626
+0.00(+0.00%)
Aug 04, 2014
7.451
7.618
7.442
7.559
918,570
+0.12(+1.58%)
Aug 01, 2014
7.481
7.648
7.422
7.442
818,870
-0.01(-0.13%)
Jul 31, 2014
7.618
7.677
7.417
7.451
1,256,449
-0.26(-3.43%)
Jul 30, 2014
7.726
7.844
7.648
7.716
899,699
+0.03(+0.38%)
Jul 29, 2014
7.657
7.893
7.648
7.687
1,641,117
+0.02(+0.26%)
Jul 28, 2014
7.736
7.755
7.608
7.667
1,492,179
-0.10(-1.26%)
Jul 25, 2014
7.981
8.295
7.520
7.765
4,452,579
-0.60(-7.15%)
Jul 24, 2014
8.491
8.646
8.353
8.363
1,536,692
-0.13(-1.50%)
Jul 23, 2014
8.912
8.912
8.383
8.491
1,871,339
-0.43(-4.84%)
Jul 22, 2014
8.657
8.942
8.648
8.922
1,912,058
+0.26(+3.06%)
Jul 21, 2014
8.246
8.697
8.177
8.657
2,414,770
+0.42(+5.12%)
Jul 18, 2014
8.040
8.246
8.010
8.236
760,050
+0.18(+2.19%)
Jul 17, 2014
8.197
8.275
8.020
8.059
673,811
-0.17(-2.03%)
Jul 16, 2014
8.481
8.481
8.216
8.226
671,875
-0.19(-2.21%)
Jul 15, 2014
8.520
8.540
8.324
8.412
790,062
-0.13(-1.49%)
Jul 14, 2014
8.510
8.559
8.452
8.540
1,475,156
+0.07(+0.81%)
Jul 11, 2014
8.265
8.491
8.177
8.471
563,320
+0.22(+2.61%)
Jul 10, 2014
8.206
8.324
8.119
8.255
440,762
-0.09(-1.06%)
Jul 09, 2014
8.363
8.417
8.295
8.344
508,307
-0.03(-0.35%)
Jul 08, 2014
8.324
8.393
8.236
8.373
460,131
+0.02(+0.23%)
Jul 07, 2014
8.402
8.501
8.334
8.353
402,735
-0.12(-1.39%)
Jul 03, 2014
8.402
8.471
8.471
8.471
175,938
+0.10(+1.17%)
Jul 02, 2014
8.432
8.471
8.304
8.373
555,289
-0.11(-1.27%)
Jul 01, 2014
8.187
8.579
8.167
8.481
1,476,076
+0.32(+3.97%)
Jun 30, 2014
8.050
8.177
7.951
8.157
476,500
+0.07(+0.85%)
Jun 27, 2014
7.795
8.099
7.746
8.089
854,560
+0.27(+3.51%)
Jun 26, 2014
7.785
7.844
7.697
7.814
293,691
+0.05(+0.63%)
Jun 25, 2014
7.697
7.800
7.608
7.765
617,135
+0.03(+0.38%)
Jun 24, 2014
7.912
8.010
7.726
7.736
807,337
-0.18(-2.23%)
Jun 23, 2014
7.961
8.010
7.883
7.912
548,519
-0.07(-0.86%)
Jun 20, 2014
8.059
8.079
7.942
7.981
1,214,618
-0.07(-0.85%)
Jun 19, 2014
8.030
8.059
7.961
8.050
476,710
+0.09(+1.11%)
Jun 18, 2014
7.922
8.030
7.844
7.961
498,765
+0.02(+0.25%)
Jun 17, 2014
7.814
8.040
7.765
7.942
809,263
+0.14(+1.76%)
Jun 16, 2014
7.883
7.883
7.775
7.804
662,076
-0.08(-0.99%)
Jun 13, 2014
7.785
7.902
7.705
7.883
453,137
+0.09(+1.13%)
Jun 12, 2014
7.863
7.863
7.736
7.795
516,069
-0.07(-0.87%)
Jun 11, 2014
7.981
7.991
7.804
7.863
629,009
-0.19(-2.31%)
Jun 10, 2014
7.893
8.069
7.883
8.050
372,044
+0.19(+2.37%)
Jun 06, 2014
7.844
7.883
7.775
7.863
371,608
+0.08(+1.01%)
Jun 05, 2014
7.736
7.804
7.618
7.785
604,777
+0.07(+0.89%)
Jun 04, 2014
7.599
7.765
7.540
7.716
438,726
+0.06(+0.77%)
Jun 03, 2014
7.726
7.736
7.579
7.657
1,075,994
-0.09(-1.14%)
Jun 02, 2014
7.853
7.951
7.706
7.746
908,585
-0.12(-1.50%)
May 30, 2014
7.951
8.001
7.844
7.863
1,033,182
-0.19(-2.31%)
May 29, 2014
8.138
8.187
8.030
8.050
799,009
-0.09(-1.08%)
May 28, 2014
8.108
8.226
8.010
8.138
1,136,544
+0.01(+0.12%)
May 27, 2014
7.844
8.147
7.844
8.128
1,421,089
+0.31(+4.01%)
May 23, 2014
7.550
7.815
7.815
7.815
1,041,395
+0.26(+3.43%)
May 22, 2014
7.619
7.677
7.501
7.555
490,842
-0.03(-0.45%)
May 21, 2014
7.403
7.638
7.403
7.589
1,081,747
+0.15(+1.97%)
May 20, 2014
7.893
7.932
7.354
7.442
5,134,634
-0.73(-8.98%)
May 19, 2014
8.236
8.285
8.138
8.177
465,729
-0.06(-0.71%)
May 16, 2014
8.059
8.236
8.030
8.236
512,795
+0.16(+1.94%)
May 15, 2014
8.216
8.255
7.991
8.079
1,164,384
-0.19(-2.25%)
May 14, 2014
8.294
8.358
8.167
8.265
951,838
+0.00(+0.00%)
May 13, 2014
8.373
8.392
8.177
8.265
475,478
-0.09(-1.06%)
May 12, 2014
8.206
8.373
8.206
8.353
985,986
+0.18(+2.16%)
May 09, 2014
8.177
8.221
8.108
8.177
835,285
-0.01(-0.12%)
May 08, 2014
8.275
8.334
8.147
8.187
1,288,261
-0.09(-1.07%)
May 07, 2014
8.549
8.578
8.216
8.275
1,939,699
-0.30(-3.54%)
May 06, 2014
8.696
8.696
8.490
8.578
1,387,921
-0.13(-1.46%)
May 05, 2014
8.725
8.755
8.539
8.706
845,798
-0.03(-0.34%)
May 02, 2014
8.559
8.789
8.539
8.735
1,254,198
+0.16(+1.83%)
May 01, 2014
8.549
8.701
8.441
8.578
983,216
+0.05(+0.57%)
Apr 30, 2014
8.451
8.559
8.382
8.529
826,275
+0.07(+0.81%)
Apr 29, 2014
8.451
8.520
8.373
8.461
1,575,641
+0.04(+0.47%)
Apr 28, 2014
8.480
8.539
8.294
8.422
1,311,119
-0.04(-0.46%)
Apr 25, 2014
8.666
8.725
8.412
8.461
1,748,620
-0.26(-3.03%)
Apr 24, 2014
9.450
9.538
8.539
8.725
4,133,479
-0.76(-8.05%)
Apr 23, 2014
9.401
9.577
9.293
9.489
1,025,427
+0.04(+0.41%)
Apr 22, 2014
9.283
9.499
9.254
9.450
969,660
+0.20(+2.12%)
Apr 21, 2014
9.303
9.339
9.195
9.254
684,600
-0.02(-0.21%)
Apr 17, 2014
9.127
9.274
9.274
9.274
919,058
+0.14(+1.50%)
Apr 16, 2014
9.185
9.254
9.029
9.137
656,139
-0.05(-0.53%)
Apr 15, 2014
9.323
9.352
9.078
9.185
872,514
-0.08(-0.85%)
Apr 14, 2014
9.411
9.411
9.048
9.264
1,168,304
-0.04(-0.42%)
Apr 11, 2014
9.303
9.440
9.254
9.303
991,510
-0.10(-1.04%)
Apr 10, 2014
9.460
9.558
9.273
9.401
675,804
-0.06(-0.62%)
Apr 09, 2014
9.607
9.695
9.440
9.460
673,462
-0.17(-1.73%)
Apr 08, 2014
9.479
9.670
9.323
9.626
904,676
+0.15(+1.55%)
Apr 07, 2014
9.538
9.656
9.450
9.479
990,273
-0.08(-0.82%)
Apr 04, 2014
9.842
9.891
9.538
9.558
1,078,790
-0.26(-2.69%)
Apr 03, 2014
10.02
10.10
9.783
9.822
808,449
-0.23(-2.34%)
Apr 02, 2014
10.12
10.12
9.988
10.06
954,828
-0.07(-0.68%)
Apr 01, 2014
10.06
10.14
9.881
10.13
994,244
+0.12(+1.17%)
Mar 31, 2014
9.910
10.04
9.891
10.01
1,776,410
+0.15(+1.49%)
Mar 28, 2014
9.332
9.910
9.332
9.861
3,556,131
+0.58(+6.22%)
Mar 27, 2014
9.244
9.479
9.156
9.283
1,133,163
+0.08(+0.85%)
Mar 26, 2014
9.137
9.264
9.039
9.205
961,806
+0.10(+1.08%)
Mar 25, 2014
9.352
9.450
9.097
9.107
893,985
-0.24(-2.52%)
Mar 24, 2014
9.509
9.597
9.293
9.342
1,258,220
-0.17(-1.75%)
Mar 21, 2014
9.430
9.616
9.352
9.509
2,670,969
+0.13(+1.36%)
Mar 20, 2014
9.469
9.558
9.281
9.381
1,168,171
-0.07(-0.73%)
Mar 19, 2014
9.303
9.469
9.156
9.450
2,215,216
+0.16(+1.69%)
Mar 18, 2014
8.813
9.332
8.813
9.293
2,117,305
+0.50(+5.68%)
Mar 17, 2014
8.764
8.892
8.686
8.794
514,790
+0.06(+0.67%)
Mar 14, 2014
8.657
8.784
8.637
8.735
373,670
+0.04(+0.45%)
Mar 13, 2014
8.862
8.872
8.680
8.696
406,681
-0.12(-1.33%)
Mar 12, 2014
8.862
8.872
8.725
8.813
408,408
-0.10(-1.10%)
Mar 11, 2014
8.745
8.950
8.735
8.911
1,274,426
+0.21(+2.36%)
Mar 10, 2014
8.666
8.706
8.598
8.706
331,638
+0.03(+0.34%)
Mar 07, 2014
8.647
8.715
8.569
8.676
477,892
+0.06(+0.68%)
Mar 06, 2014
8.559
8.666
8.510
8.618
366,819
+0.07(+0.80%)
Mar 05, 2014
8.529
8.578
8.490
8.549
459,168
+0.00(+0.00%)
Mar 04, 2014
8.412
8.666
8.382
8.549
1,361,008
+0.23(+2.71%)
Mar 03, 2014
8.167
8.343
8.147
8.324
577,467
+0.08(+0.95%)
Feb 28, 2014
8.196
8.324
8.132
8.245
897,201
+0.09(+1.08%)
Feb 27, 2014
8.059
8.177
8.059
8.157
455,900
+0.05(+0.60%)
Feb 26, 2014
8.118
8.196
8.069
8.108
685,176
-0.03(-0.36%)
Feb 25, 2014
8.196
8.216
7.991
8.138
784,210
-0.07(-0.84%)
Feb 24, 2014
8.167
8.275
8.138
8.206
675,634
-0.03(-0.36%)
Feb 21, 2014
8.069
8.245
8.020
8.236
838,281
+0.19(+2.31%)
Feb 20, 2014
8.001
8.098
7.834
8.050
777,969
+0.06(+0.74%)
Feb 19, 2014
8.177
8.177
7.981
7.991
443,836
-0.20(-2.39%)
Feb 18, 2014
7.961
8.187
7.937
8.187
676,824
+0.25(+3.21%)
Feb 14, 2014
7.893
7.932
7.932
7.932
528,458
+0.01(+0.12%)
Feb 13, 2014
7.834
7.961
7.805
7.922
804,104
+0.01(+0.12%)
Feb 12, 2014
7.961
7.991
7.873
7.912
369,829
-0.10(-1.22%)
Feb 11, 2014
7.991
8.049
7.942
8.010
871,085
+0.03(+0.37%)
Feb 10, 2014
7.952
8.079
7.932
7.981
679,814
-0.01(-0.12%)
Feb 07, 2014
7.903
8.000
7.834
7.991
1,191,485
+0.07(+0.86%)
Feb 06, 2014
8.020
8.049
7.854
7.922
1,733,570
-0.04(-0.49%)
Feb 05, 2014
7.942
8.059
7.927
7.961
1,169,285
+0.02(+0.25%)
Feb 04, 2014
7.952
8.093
7.912
7.942
944,000
-0.01(-0.12%)
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.