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
Wabash National Corp
(NY:
WNC
)
22.61
+0.53 (+2.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2009
2.389
2.497
2.259
2.450
0
+0.10(+4.44%)
Jan 29, 2009
2.424
2.476
2.311
2.345
122,277
-0.12(-4.93%)
Jan 28, 2009
2.354
2.502
2.328
2.467
310,743
+0.17(+7.58%)
Jan 27, 2009
2.215
2.441
2.215
2.293
133,053
+0.07(+3.13%)
Jan 26, 2009
2.528
2.615
2.215
2.224
279,199
-0.25(-10.18%)
Jan 23, 2009
2.597
2.728
2.172
2.476
310,333
-0.13(-5.00%)
Jan 22, 2009
2.675
2.702
2.580
2.606
105,697
-0.15(-5.36%)
Jan 21, 2009
2.927
2.927
2.667
2.754
150,875
-0.11(-3.94%)
Jan 20, 2009
3.092
3.231
2.823
2.867
158,475
-0.29(-9.09%)
Jan 16, 2009
3.231
3.231
3.058
3.153
0
-0.10(-3.20%)
Jan 15, 2009
3.388
3.466
3.084
3.258
238,969
-0.13(-3.85%)
Jan 14, 2009
3.570
3.579
3.388
3.388
255,687
-0.29(-7.80%)
Jan 13, 2009
3.674
3.753
3.614
3.674
131,284
-0.01(-0.24%)
Jan 12, 2009
3.961
3.978
3.657
3.683
125,641
-0.28(-7.02%)
Jan 09, 2009
4.256
4.256
3.926
3.961
96,896
-0.30(-7.13%)
Jan 08, 2009
4.317
4.343
4.161
4.265
128,269
-0.01(-0.20%)
Jan 07, 2009
4.109
4.317
3.866
4.274
149,996
+0.08(+1.86%)
Jan 06, 2009
4.326
4.404
4.144
4.196
251,022
-0.10(-2.23%)
Jan 05, 2009
3.796
4.395
3.648
4.291
196,279
+0.53(+14.09%)
Jan 02, 2009
3.857
3.900
3.683
3.761
0
-0.15(-3.78%)
Jan 01, 2009
3.631
4.013
3.579
3.909
0
+0.00(+0.00%)
Dec 31, 2008
3.631
4.013
3.579
3.909
161,588
+0.30(+8.17%)
Dec 30, 2008
3.423
3.657
3.414
3.614
167,924
+0.22(+6.39%)
Dec 29, 2008
3.544
3.735
3.284
3.397
339,204
-0.16(-4.40%)
Dec 26, 2008
3.527
3.631
3.405
3.553
0
+0.03(+0.74%)
Dec 24, 2008
3.570
3.631
3.483
3.527
81,358
-0.05(-1.46%)
Dec 23, 2008
3.727
3.735
3.544
3.579
119,105
-0.10(-2.83%)
Dec 22, 2008
3.440
3.683
3.292
3.683
289,680
+0.21(+6.00%)
Dec 19, 2008
3.987
4.048
3.423
3.475
504,324
-0.32(-8.47%)
Dec 18, 2008
3.588
3.796
3.475
3.796
317,054
+0.22(+6.07%)
Dec 17, 2008
3.388
3.688
3.318
3.579
192,328
+0.13(+3.78%)
Dec 16, 2008
3.431
3.562
3.214
3.449
235,494
+0.09(+2.58%)
Dec 15, 2008
3.214
3.605
3.127
3.362
219,626
+0.11(+3.48%)
Dec 12, 2008
3.449
3.449
2.884
3.249
0
+0.25(+8.41%)
Dec 11, 2008
3.492
3.883
2.832
2.997
392,042
-0.53(-15.02%)
Dec 10, 2008
3.605
3.648
3.423
3.527
268,627
+0.08(+2.27%)
Dec 09, 2008
3.874
3.913
3.440
3.449
363,407
-0.51(-12.94%)
Dec 08, 2008
4.126
4.204
3.848
3.961
308,343
-0.04(-1.08%)
Dec 05, 2008
3.883
4.100
3.701
4.005
0
+0.03(+0.88%)
Dec 04, 2008
4.039
4.526
3.779
3.970
265,870
-0.15(-3.59%)
Dec 03, 2008
3.926
4.378
3.787
4.117
264,937
-0.03(-0.84%)
Dec 02, 2008
3.397
4.187
3.397
4.152
334,326
+0.46(+12.47%)
Dec 01, 2008
4.152
4.352
3.657
3.692
315,094
-0.59(-13.79%)
Nov 28, 2008
4.283
4.395
4.109
4.283
114,147
-0.10(-2.38%)
Nov 26, 2008
4.048
4.456
3.866
4.387
413,646
+0.26(+6.32%)
Nov 25, 2008
3.770
4.126
3.683
4.126
673,068
+0.30(+7.71%)
Nov 24, 2008
3.692
4.100
3.570
3.831
339,122
+0.19(+5.25%)
Nov 21, 2008
3.727
4.326
3.145
3.640
767,481
+0.02(+0.48%)
Nov 20, 2008
3.692
3.744
3.388
3.622
479,488
-0.12(-3.25%)
Nov 19, 2008
4.404
4.465
3.744
3.744
114,998
-0.66(-14.99%)
Nov 18, 2008
4.352
4.465
3.978
4.404
162,020
+0.06(+1.40%)
Nov 17, 2008
4.013
4.552
3.952
4.343
280,045
+0.27(+6.61%)
Nov 14, 2008
4.830
4.830
3.866
4.074
0
-0.58(-12.50%)
Nov 13, 2008
3.935
4.656
3.883
4.656
403,043
+0.75(+19.11%)
Nov 12, 2008
4.300
4.517
3.874
3.909
253,547
-0.50(-11.42%)
Nov 11, 2008
4.213
4.726
4.200
4.413
318,914
+0.03(+0.79%)
Nov 10, 2008
4.752
4.821
4.335
4.378
205,976
-0.19(-4.18%)
Nov 07, 2008
4.508
4.691
4.413
4.569
0
+0.11(+2.53%)
Nov 06, 2008
4.595
4.786
4.430
4.456
278,379
-0.17(-3.75%)
Nov 05, 2008
4.856
4.882
4.578
4.630
261,074
-0.32(-6.49%)
Nov 04, 2008
4.865
5.151
4.795
4.951
195,814
+0.09(+1.79%)
Nov 03, 2008
5.229
5.412
4.821
4.865
251,609
-0.38(-7.28%)
Oct 31, 2008
4.561
5.282
4.561
5.247
0
+0.65(+14.18%)
Oct 30, 2008
4.422
4.760
4.352
4.595
360,436
+0.11(+2.52%)
Oct 29, 2008
4.291
4.621
4.091
4.482
296,377
+0.31(+7.50%)
Oct 28, 2008
4.048
4.265
3.701
4.170
215,650
+0.23(+5.73%)
Oct 27, 2008
4.178
4.422
3.909
3.944
348,412
-0.43(-9.74%)
Oct 24, 2008
4.508
4.760
4.335
4.369
265,038
-0.49(-10.02%)
Oct 23, 2008
5.368
5.629
4.743
4.856
441,408
-0.56(-10.42%)
Oct 22, 2008
5.690
5.924
5.308
5.420
150,279
-0.50(-8.50%)
Oct 21, 2008
5.681
6.237
5.646
5.924
233,495
+0.09(+1.49%)
Oct 20, 2008
5.499
5.837
5.386
5.837
164,533
+0.40(+7.35%)
Oct 17, 2008
5.516
6.289
5.229
5.438
0
-0.35(-6.01%)
Oct 16, 2008
5.638
5.950
5.212
5.785
385,327
+0.34(+6.22%)
Oct 15, 2008
5.716
5.725
5.447
5.447
192,341
-0.40(-6.84%)
Oct 14, 2008
6.741
6.862
5.638
5.846
351,732
-0.85(-12.71%)
Oct 13, 2008
6.324
6.697
6.124
6.697
269,581
+0.76(+12.72%)
Oct 10, 2008
5.394
6.202
5.099
5.942
0
+0.15(+2.55%)
Oct 09, 2008
6.202
6.550
5.794
5.794
340,818
-0.46(-7.36%)
Oct 08, 2008
6.168
7.093
5.968
6.254
355,263
+0.09(+1.41%)
Oct 07, 2008
6.176
6.558
6.124
6.168
247,075
+0.01(+0.14%)
Oct 06, 2008
6.854
7.036
6.150
6.159
501,888
-0.86(-12.25%)
Oct 03, 2008
7.427
7.809
7.010
7.019
0
-0.30(-4.04%)
Oct 02, 2008
8.053
8.053
7.297
7.314
169,714
-0.67(-8.38%)
Oct 01, 2008
8.139
8.139
7.757
7.983
224,860
-0.23(-2.75%)
Sep 30, 2008
7.679
8.313
7.366
8.209
204,037
+0.60(+7.88%)
Sep 29, 2008
7.766
7.766
7.019
7.610
344,661
-0.34(-4.26%)
Sep 26, 2008
7.853
8.009
7.514
7.948
0
-0.09(-1.08%)
Sep 25, 2008
8.218
8.383
7.914
8.035
178,848
-0.17(-2.01%)
Sep 24, 2008
8.278
8.426
8.122
8.200
124,994
-0.04(-0.53%)
Sep 23, 2008
8.470
8.487
8.165
8.244
301,457
-0.17(-2.06%)
Sep 22, 2008
8.600
8.687
8.174
8.417
339,727
-0.29(-3.29%)
Sep 19, 2008
8.843
10.15
8.252
8.704
0
+0.31(+3.73%)
Sep 18, 2008
8.348
8.591
8.139
8.391
485,830
+0.31(+3.87%)
Sep 17, 2008
8.331
8.513
7.740
8.079
195,660
-0.39(-4.62%)
Sep 16, 2008
7.896
8.470
7.896
8.470
250,943
+0.35(+4.28%)
Sep 15, 2008
8.322
8.470
8.061
8.122
140,661
-0.35(-4.10%)
Sep 12, 2008
8.400
8.478
8.226
8.470
0
+0.03(+0.31%)
Sep 11, 2008
8.339
8.470
8.009
8.443
156,370
+0.00(+0.00%)
Sep 10, 2008
8.000
8.443
7.827
8.443
406,233
+0.60(+7.64%)
Sep 09, 2008
8.183
8.339
7.844
7.844
214,238
-0.30(-3.73%)
Sep 08, 2008
8.027
8.296
7.870
8.148
223,454
+0.44(+5.75%)
Sep 05, 2008
7.914
8.079
7.610
7.705
0
-0.25(-3.17%)
Sep 04, 2008
7.896
8.035
7.636
7.957
174,517
+0.00(+0.00%)
Sep 03, 2008
7.679
8.209
7.540
7.957
181,619
+0.30(+3.85%)
Sep 02, 2008
7.948
8.261
7.471
7.662
170,716
+0.11(+1.50%)
Aug 29, 2008
7.844
7.922
7.479
7.549
0
-0.32(-4.08%)
Aug 28, 2008
7.479
7.888
7.332
7.870
245,806
+0.39(+5.23%)
Aug 27, 2008
7.497
7.662
7.375
7.479
96,567
-0.03(-0.35%)
Aug 26, 2008
7.375
7.601
7.271
7.505
179,944
+0.19(+2.61%)
Aug 25, 2008
7.505
7.523
7.306
7.314
135,868
-0.22(-2.88%)
Aug 22, 2008
7.349
7.575
7.184
7.531
0
+0.24(+3.34%)
Aug 21, 2008
7.688
7.775
7.271
7.288
135,160
-0.47(-6.05%)
Aug 20, 2008
8.044
8.218
7.540
7.757
189,343
-0.23(-2.93%)
Aug 19, 2008
8.105
8.287
7.818
7.992
236,730
-0.14(-1.71%)
Aug 18, 2008
8.487
8.600
8.061
8.131
97,675
-0.31(-3.70%)
Aug 15, 2008
8.348
8.678
8.226
8.443
0
+0.10(+1.25%)
Aug 14, 2008
8.218
8.357
8.139
8.339
197,293
+0.04(+0.52%)
Aug 13, 2008
8.365
8.365
7.514
8.296
496,861
-0.03(-0.42%)
Aug 12, 2008
8.165
8.339
8.027
8.331
314,644
+0.20(+2.46%)
Aug 11, 2008
7.497
8.139
7.497
8.131
330,288
+0.66(+8.84%)
Aug 08, 2008
6.550
7.471
6.550
7.471
309,954
+0.83(+12.57%)
Aug 07, 2008
6.758
6.854
6.558
6.637
281,641
-0.24(-3.54%)
Aug 06, 2008
6.637
6.897
6.515
6.880
288,464
+0.20(+2.99%)
Aug 05, 2008
6.411
6.680
6.393
6.680
437,477
+0.17(+2.53%)
Aug 04, 2008
6.767
6.932
6.498
6.515
321,578
-0.34(-4.94%)
Aug 01, 2008
7.861
7.861
6.211
6.854
825,455
-1.22(-15.16%)
Jul 31, 2008
8.504
8.652
7.983
8.079
442,274
-0.17(-2.00%)
Jul 30, 2008
8.461
8.667
8.044
8.244
403,520
-0.01(-0.11%)
Jul 29, 2008
8.252
8.331
8.148
8.252
273,026
+0.14(+1.71%)
Jul 28, 2008
8.192
8.252
7.914
8.113
236,707
-0.13(-1.58%)
Jul 25, 2008
8.157
8.452
7.905
8.244
247,233
+0.22(+2.71%)
Jul 24, 2008
8.070
8.183
7.861
8.027
341,999
+0.03(+0.43%)
Jul 23, 2008
7.966
8.226
7.905
7.992
273,667
+0.12(+1.55%)
Jul 22, 2008
8.079
8.096
7.801
7.870
437,365
-0.22(-2.69%)
Jul 21, 2008
8.261
8.443
8.061
8.087
191,984
-0.10(-1.17%)
Jul 18, 2008
8.470
8.470
8.087
8.183
319,701
-0.29(-3.38%)
Jul 17, 2008
8.122
8.487
7.974
8.470
274,781
+0.40(+4.95%)
Jul 16, 2008
7.349
8.296
7.253
8.070
439,622
+0.77(+10.60%)
Jul 15, 2008
7.262
7.653
7.054
7.297
293,149
-0.08(-1.06%)
Jul 14, 2008
7.592
7.722
7.236
7.375
189,097
-0.18(-2.41%)
Jul 11, 2008
7.123
7.592
7.036
7.557
309,587
+0.36(+5.07%)
Jul 10, 2008
6.567
7.245
6.532
7.193
256,914
+0.63(+9.67%)
Jul 09, 2008
6.741
6.984
6.515
6.558
247,845
-0.17(-2.45%)
Jul 08, 2008
6.159
6.750
6.055
6.723
415,104
+0.59(+9.63%)
Jul 07, 2008
6.133
6.254
5.959
6.133
319,252
+0.03(+0.43%)
Jul 04, 2008
6.254
6.359
5.950
6.107
176,133
+0.00(+0.00%)
Jul 03, 2008
6.254
6.359
5.950
6.107
176,133
-0.06(-0.99%)
Jul 02, 2008
6.689
6.784
6.081
6.168
362,933
-0.51(-7.67%)
Jul 01, 2008
6.515
6.949
6.515
6.680
351,186
+0.11(+1.72%)
Jun 30, 2008
7.175
7.227
6.558
6.567
339,324
-0.72(-9.89%)
Jun 27, 2008
7.427
7.601
7.184
7.288
390,679
-0.08(-1.06%)
Jun 26, 2008
7.601
7.801
7.288
7.366
175,492
-0.31(-4.07%)
Jun 25, 2008
7.549
7.818
7.497
7.679
206,004
+0.15(+1.96%)
Jun 24, 2008
7.583
7.818
7.531
7.531
180,957
-0.10(-1.25%)
Jun 23, 2008
7.722
7.940
7.592
7.627
224,751
-0.02(-0.23%)
Jun 20, 2008
7.670
8.148
7.523
7.644
480,774
-0.06(-0.79%)
Jun 19, 2008
7.740
7.775
7.583
7.705
168,272
-0.03(-0.45%)
Jun 18, 2008
7.653
7.827
7.462
7.740
119,512
+0.14(+1.83%)
Jun 17, 2008
8.087
8.105
7.592
7.601
78,113
-0.48(-5.91%)
Jun 16, 2008
7.783
8.079
7.775
8.079
127,384
+0.30(+3.79%)
Jun 13, 2008
7.453
7.783
7.375
7.783
117,747
+0.43(+5.91%)
Jun 12, 2008
7.054
7.471
6.941
7.349
221,819
+0.37(+5.35%)
Jun 11, 2008
7.123
7.288
6.967
6.975
246,981
-0.18(-2.55%)
Jun 10, 2008
7.132
7.253
6.975
7.158
176,899
+0.03(+0.37%)
Jun 09, 2008
7.253
7.479
7.045
7.132
280,749
-0.25(-3.41%)
Jun 06, 2008
7.679
7.705
7.349
7.384
382,904
-0.33(-4.28%)
Jun 05, 2008
7.193
7.714
7.036
7.714
281,117
+0.53(+7.38%)
Jun 04, 2008
6.845
7.262
6.845
7.184
194,940
+0.31(+4.55%)
Jun 03, 2008
6.923
7.054
6.845
6.871
124,727
-0.02(-0.25%)
Jun 02, 2008
7.444
7.549
6.880
6.889
207,408
-0.56(-7.58%)
May 30, 2008
7.279
7.453
7.132
7.453
159,376
+0.18(+2.51%)
May 29, 2008
7.071
7.488
7.045
7.271
158,910
+0.13(+1.82%)
May 28, 2008
7.054
7.158
6.906
7.140
100,121
+0.13(+1.86%)
May 27, 2008
6.810
7.028
6.810
7.010
180,319
+0.19(+2.80%)
May 26, 2008
6.819
6.915
6.776
6.819
0
+0.00(+0.00%)
May 23, 2008
6.819
6.915
6.776
6.819
247,238
-0.04(-0.63%)
May 22, 2008
6.784
6.897
6.776
6.862
158,061
+0.08(+1.15%)
May 21, 2008
7.297
7.297
6.732
6.784
304,256
-0.48(-6.58%)
May 20, 2008
7.062
7.279
6.984
7.262
223,737
+0.18(+2.58%)
May 19, 2008
7.010
7.149
6.880
7.080
190,844
+0.07(+0.99%)
May 16, 2008
7.705
7.705
6.836
7.010
203,079
+0.04(+0.62%)
May 15, 2008
6.932
7.019
6.828
6.967
161,829
+0.03(+0.50%)
May 14, 2008
7.019
7.132
6.845
6.932
418,399
-0.05(-0.75%)
May 13, 2008
6.949
6.984
6.836
6.984
176,278
+0.04(+0.63%)
May 12, 2008
6.854
6.975
6.828
6.941
144,856
+0.06(+0.88%)
May 09, 2008
6.767
6.949
6.758
6.880
135,313
+0.00(+0.00%)
May 08, 2008
6.975
6.975
6.836
6.880
210,596
-0.05(-0.75%)
May 07, 2008
6.906
6.958
6.810
6.932
265,936
+0.01(+0.13%)
May 06, 2008
7.167
7.358
6.880
6.923
411,780
-0.22(-3.04%)
May 05, 2008
7.444
7.444
7.010
7.140
405,534
-0.30(-4.08%)
May 02, 2008
7.557
7.679
7.323
7.444
189,801
-0.05(-0.70%)
May 01, 2008
7.340
7.636
7.132
7.497
199,356
+0.22(+2.98%)
Apr 30, 2008
7.227
7.610
7.114
7.279
250,263
+0.03(+0.36%)
Apr 29, 2008
9.104
9.104
7.167
7.253
377,725
-1.43(-16.50%)
Apr 28, 2008
8.687
8.852
8.591
8.687
214,076
+0.07(+0.81%)
Apr 25, 2008
8.817
8.886
8.183
8.617
189,280
-0.07(-0.80%)
Apr 24, 2008
8.452
8.808
8.122
8.687
187,676
+0.23(+2.77%)
Apr 23, 2008
8.435
8.591
8.209
8.452
199,029
+0.06(+0.72%)
Apr 22, 2008
8.600
8.713
8.183
8.391
234,324
-0.24(-2.82%)
Apr 21, 2008
8.643
8.834
8.435
8.635
313,357
-0.09(-1.00%)
Apr 18, 2008
8.765
8.886
8.617
8.721
208,066
+0.11(+1.31%)
Apr 17, 2008
8.791
8.904
8.530
8.609
174,019
-0.28(-3.13%)
Apr 16, 2008
8.244
8.904
8.122
8.886
182,589
+0.79(+9.76%)
Apr 15, 2008
7.905
8.174
7.853
8.096
117,878
+0.19(+2.42%)
Apr 14, 2008
7.835
8.044
7.688
7.905
170,196
+0.05(+0.66%)
Apr 11, 2008
8.374
8.643
7.783
7.853
173,829
-0.63(-7.38%)
Apr 10, 2008
8.313
8.765
8.252
8.478
123,292
+0.15(+1.77%)
Apr 09, 2008
8.895
8.999
8.252
8.331
314,043
-0.52(-5.89%)
Apr 08, 2008
8.834
9.060
8.713
8.852
208,595
-0.03(-0.29%)
Apr 07, 2008
8.921
9.104
8.852
8.878
119,023
-0.02(-0.20%)
Apr 04, 2008
9.112
9.112
8.730
8.895
160,993
-0.22(-2.38%)
Apr 03, 2008
8.687
9.112
8.669
9.112
192,938
+0.31(+3.55%)
Apr 02, 2008
8.843
9.199
8.617
8.800
295,254
-0.17(-1.94%)
Apr 01, 2008
8.235
8.982
7.835
8.973
508,847
+1.16(+14.91%)
Mar 31, 2008
7.809
8.200
7.497
7.809
171,872
+0.07(+0.90%)
Mar 28, 2008
8.035
8.148
7.722
7.740
261,779
-0.30(-3.68%)
Mar 27, 2008
8.035
8.131
7.696
8.035
233,575
+0.02(+0.22%)
Mar 26, 2008
7.818
8.018
7.566
8.018
230,697
+0.17(+2.10%)
Mar 25, 2008
7.818
7.879
7.618
7.853
193,780
+0.03(+0.44%)
Mar 24, 2008
7.323
7.818
7.253
7.818
339,024
+0.48(+6.51%)
Mar 21, 2008
7.436
7.766
7.201
7.340
715,677
+0.00(+0.00%)
Mar 20, 2008
7.436
7.766
7.201
7.340
715,677
+0.19(+2.67%)
Mar 19, 2008
7.253
7.610
7.149
7.149
233,921
-0.07(-0.96%)
Mar 18, 2008
7.062
7.314
6.828
7.219
259,477
+0.47(+6.95%)
Mar 17, 2008
6.628
7.054
6.558
6.750
147,945
+0.09(+1.30%)
Mar 14, 2008
6.975
6.975
6.585
6.663
256,829
-0.26(-3.76%)
Mar 13, 2008
6.793
7.236
6.671
6.923
384,038
+0.07(+1.01%)
Mar 12, 2008
7.158
7.314
6.854
6.854
235,527
-0.30(-4.13%)
Mar 11, 2008
6.854
7.366
6.836
7.149
524,365
+0.48(+7.16%)
Mar 10, 2008
6.993
6.993
6.561
6.671
260,858
-0.32(-4.60%)
Mar 07, 2008
6.654
7.227
6.637
6.993
308,057
+0.23(+3.34%)
Mar 06, 2008
7.253
7.288
6.697
6.767
263,275
-0.51(-7.04%)
Mar 05, 2008
7.019
7.332
6.854
7.279
420,989
+0.29(+4.10%)
Mar 04, 2008
6.949
7.123
6.750
6.993
300,344
+0.04(+0.62%)
Mar 03, 2008
6.915
7.323
6.793
6.949
378,855
+0.09(+1.27%)
Feb 29, 2008
7.358
7.358
6.845
6.862
300,068
-0.60(-8.03%)
Feb 28, 2008
7.540
7.636
7.345
7.462
332,203
-0.11(-1.49%)
Feb 27, 2008
7.505
7.731
7.436
7.575
127,516
-0.02(-0.23%)
Feb 26, 2008
7.592
7.662
7.444
7.592
276,284
-0.03(-0.46%)
Feb 25, 2008
7.167
7.662
7.028
7.627
233,998
+0.48(+6.68%)
Feb 22, 2008
7.132
7.262
6.993
7.149
158,260
+0.04(+0.61%)
Feb 21, 2008
7.644
7.714
7.045
7.106
262,585
-0.52(-6.83%)
Feb 20, 2008
7.523
7.714
7.444
7.627
401,032
+0.06(+0.80%)
Feb 19, 2008
7.514
7.627
7.384
7.566
214,199
+0.11(+1.52%)
Feb 18, 2008
7.219
7.670
7.210
7.453
0
+0.00(+0.00%)
Feb 15, 2008
7.219
7.670
7.210
7.453
444,933
+0.17(+2.26%)
Feb 14, 2008
7.653
7.740
7.201
7.288
521,524
-0.36(-4.66%)
Feb 13, 2008
7.566
7.714
7.427
7.644
346,015
+0.06(+0.80%)
Feb 12, 2008
7.644
7.775
7.488
7.583
406,484
-0.06(-0.80%)
Feb 11, 2008
8.061
8.087
7.471
7.644
524,768
-0.18(-2.33%)
Feb 08, 2008
7.775
8.035
7.636
7.827
208,825
+0.06(+0.78%)
Feb 07, 2008
7.453
7.922
7.453
7.766
341,672
+0.32(+4.32%)
Feb 06, 2008
7.505
7.809
7.392
7.444
165,540
+0.04(+0.59%)
Feb 05, 2008
7.818
8.000
7.392
7.401
233,947
-0.60(-7.49%)
Feb 04, 2008
8.174
8.200
7.914
8.000
174,865
-0.25(-3.05%)
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.