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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5952
-0.0227 (-3.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2011
7.590
7.880
7.500
7.660
532,134
+0.27(+3.65%)
Jan 28, 2011
7.760
7.760
7.357
7.390
402,278
-0.29(-3.78%)
Jan 27, 2011
8.100
8.150
7.630
7.680
444,215
-0.21(-2.66%)
Jan 26, 2011
7.480
7.900
7.420
7.890
386,370
+0.49(+6.62%)
Jan 25, 2011
7.330
7.530
7.300
7.400
387,052
+0.07(+0.95%)
Jan 24, 2011
7.270
7.690
7.160
7.330
469,314
+0.02(+0.27%)
Jan 21, 2011
7.720
7.830
7.300
7.310
729,622
-0.28(-3.69%)
Jan 20, 2011
7.930
8.080
7.380
7.590
1,066,801
-0.27(-3.44%)
Jan 19, 2011
8.700
8.880
7.720
7.860
1,661,759
-0.75(-8.71%)
Jan 18, 2011
8.390
8.780
8.200
8.610
1,597,553
+0.63(+7.89%)
Jan 14, 2011
7.600
8.080
7.551
7.980
1,069,582
+0.43(+5.70%)
Jan 13, 2011
7.540
7.830
7.430
7.550
516,185
+0.08(+1.07%)
Jan 12, 2011
7.210
7.540
7.210
7.470
522,140
+0.32(+4.48%)
Jan 11, 2011
7.120
7.190
7.050
7.150
280,730
+0.06(+0.85%)
Jan 10, 2011
6.860
7.100
6.690
7.090
356,433
+0.28(+4.11%)
Jan 07, 2011
7.110
7.110
6.660
6.810
244,371
+0.04(+0.55%)
Jan 06, 2011
6.910
6.940
6.720
6.772
277,172
-0.16(-2.27%)
Jan 05, 2011
6.730
6.930
6.690
6.930
362,314
+0.08(+1.17%)
Jan 04, 2011
7.070
7.100
6.720
6.850
309,682
-0.20(-2.84%)
Jan 03, 2011
6.740
7.070
6.740
7.050
645,366
+0.41(+6.17%)
Dec 31, 2010
6.860
6.900
6.510
6.640
663,810
-0.22(-3.21%)
Dec 30, 2010
6.900
7.000
6.790
6.860
305,594
-0.09(-1.29%)
Dec 29, 2010
7.100
7.210
6.900
6.950
303,186
-0.16(-2.25%)
Dec 28, 2010
7.030
7.250
6.840
7.110
583,848
+0.19(+2.75%)
Dec 27, 2010
6.900
6.960
6.710
6.920
331,681
+0.01(+0.14%)
Dec 23, 2010
7.000
7.030
6.570
6.910
529,585
-0.06(-0.86%)
Dec 22, 2010
6.950
7.041
6.748
6.970
597,691
+0.09(+1.31%)
Dec 21, 2010
6.770
6.990
6.660
6.880
446,602
+0.19(+2.84%)
Dec 20, 2010
6.750
7.000
6.440
6.690
833,580
+0.29(+4.53%)
Dec 17, 2010
6.030
6.440
6.000
6.400
690,791
+0.35(+5.79%)
Dec 16, 2010
5.700
6.140
5.650
6.050
629,379
+0.54(+9.80%)
Dec 15, 2010
5.680
5.830
5.490
5.510
321,053
-0.16(-2.82%)
Dec 14, 2010
5.640
5.740
5.600
5.670
246,488
+0.14(+2.53%)
Dec 13, 2010
5.850
5.920
5.530
5.530
403,191
-0.19(-3.32%)
Dec 10, 2010
5.590
5.880
5.590
5.720
362,113
+0.14(+2.51%)
Dec 09, 2010
5.730
5.850
5.560
5.580
374,808
-0.12(-2.11%)
Dec 08, 2010
5.880
6.030
5.520
5.700
585,095
-0.19(-3.23%)
Dec 07, 2010
5.680
5.910
5.580
5.890
642,008
+0.36(+6.51%)
Dec 06, 2010
5.260
5.550
5.070
5.530
532,065
+0.31(+5.94%)
Dec 03, 2010
5.680
5.690
5.180
5.220
508,651
-0.11(-2.06%)
Dec 02, 2010
5.120
5.490
5.040
5.330
835,211
+0.39(+7.89%)
Dec 01, 2010
4.770
4.949
4.680
4.940
402,639
+0.28(+6.01%)
Nov 30, 2010
4.600
4.720
4.510
4.660
455,739
+0.11(+2.42%)
Nov 29, 2010
4.450
4.860
4.420
4.550
1,083,168
+0.41(+9.90%)
Nov 26, 2010
4.120
4.240
4.020
4.140
183,864
+0.01(+0.24%)
Nov 24, 2010
4.070
4.130
4.130
4.130
131,587
+0.12(+2.99%)
Nov 23, 2010
4.040
4.120
3.980
4.010
152,906
-0.11(-2.67%)
Nov 22, 2010
4.010
4.145
3.980
4.120
166,647
+0.08(+1.98%)
Nov 19, 2010
4.140
4.190
4.000
4.040
205,242
-0.12(-2.88%)
Nov 18, 2010
4.170
4.190
4.020
4.160
268,748
+0.09(+2.21%)
Nov 17, 2010
4.040
4.161
3.990
4.070
133,615
+0.06(+1.50%)
Nov 16, 2010
4.010
4.080
3.970
4.010
257,760
-0.06(-1.47%)
Nov 15, 2010
4.040
4.140
4.010
4.070
117,058
+0.08(+2.01%)
Nov 12, 2010
3.950
4.020
3.950
3.990
118,383
-0.02(-0.50%)
Nov 11, 2010
4.060
4.090
3.980
4.010
104,630
-0.13(-3.14%)
Nov 10, 2010
3.900
4.170
3.900
4.140
212,512
+0.18(+4.55%)
Nov 09, 2010
4.110
4.156
3.950
3.960
215,362
-0.15(-3.65%)
Nov 08, 2010
4.130
4.220
4.090
4.110
104,426
-0.06(-1.44%)
Nov 05, 2010
4.240
4.300
4.080
4.170
171,251
-0.04(-0.95%)
Nov 04, 2010
4.150
4.220
4.050
4.210
242,409
+0.18(+4.47%)
Nov 03, 2010
4.120
4.150
3.960
4.030
144,824
-0.06(-1.47%)
Nov 02, 2010
3.880
4.100
3.880
4.090
264,950
+0.27(+7.07%)
Nov 01, 2010
3.720
3.850
3.630
3.820
239,568
+0.09(+2.41%)
Oct 29, 2010
3.700
3.760
3.460
3.730
309,377
+0.01(+0.27%)
Oct 28, 2010
4.390
4.390
3.720
3.720
209,664
-0.22(-5.58%)
Oct 27, 2010
3.970
3.990
3.880
3.940
145,616
-0.19(-4.60%)
Oct 25, 2010
4.050
4.140
4.030
4.130
188,514
+0.12(+2.99%)
Oct 22, 2010
4.030
4.060
3.890
4.010
228,554
-0.01(-0.25%)
Oct 21, 2010
4.150
4.340
3.920
4.020
246,026
-0.11(-2.66%)
Oct 20, 2010
3.980
4.160
3.950
4.130
257,605
+0.20(+5.09%)
Oct 19, 2010
3.870
4.080
3.810
3.930
288,584
-0.06(-1.50%)
Oct 18, 2010
3.940
4.060
3.860
3.990
152,322
+0.07(+1.79%)
Oct 15, 2010
3.850
3.990
3.710
3.920
277,266
+0.17(+4.53%)
Oct 14, 2010
3.710
3.830
3.710
3.750
141,409
+0.04(+1.08%)
Oct 13, 2010
3.620
3.810
3.580
3.710
216,118
+0.11(+3.06%)
Oct 12, 2010
3.550
3.640
3.530
3.600
99,231
+0.02(+0.56%)
Oct 11, 2010
3.600
3.720
3.570
3.580
116,913
-0.04(-1.10%)
Oct 08, 2010
3.570
3.640
3.480
3.620
108,085
+0.06(+1.69%)
Oct 07, 2010
3.550
3.630
3.470
3.560
116,593
+0.04(+1.14%)
Oct 06, 2010
3.580
3.710
3.500
3.520
184,374
-0.06(-1.68%)
Oct 05, 2010
3.410
3.590
3.330
3.580
169,471
+0.24(+7.19%)
Oct 04, 2010
3.450
3.450
3.320
3.340
152,959
-0.12(-3.47%)
Oct 01, 2010
3.450
3.510
3.350
3.460
107,914
+0.03(+0.87%)
Sep 30, 2010
3.430
3.450
3.300
3.430
177,215
+0.05(+1.48%)
Sep 29, 2010
3.410
3.420
3.310
3.380
149,083
-0.06(-1.74%)
Sep 28, 2010
3.530
3.730
3.400
3.440
114,034
-0.07(-1.99%)
Sep 27, 2010
3.640
3.700
3.490
3.510
139,724
-0.12(-3.31%)
Sep 24, 2010
3.400
3.650
3.400
3.630
259,167
+0.30(+9.01%)
Sep 23, 2010
3.300
3.400
3.220
3.330
289,818
+0.01(+0.30%)
Sep 22, 2010
3.410
3.510
3.310
3.320
142,121
-0.10(-2.92%)
Sep 21, 2010
3.540
3.670
3.420
3.420
150,055
-0.11(-3.12%)
Sep 20, 2010
3.190
3.540
3.180
3.530
265,826
+0.34(+10.66%)
Sep 17, 2010
3.350
3.350
3.170
3.190
232,289
-0.10(-3.04%)
Sep 15, 2010
3.360
3.420
3.260
3.290
168,970
-0.06(-1.79%)
Sep 14, 2010
3.540
3.560
3.340
3.350
251,530
-0.21(-5.90%)
Sep 13, 2010
3.290
3.620
3.210
3.560
395,380
+0.36(+11.25%)
Sep 10, 2010
3.230
3.270
3.150
3.200
130,644
-0.03(-0.93%)
Sep 09, 2010
3.180
3.250
3.120
3.230
135,875
+0.10(+3.19%)
Sep 08, 2010
3.040
3.180
3.040
3.130
125,833
+0.09(+2.96%)
Sep 07, 2010
3.180
3.210
3.020
3.040
223,246
-0.15(-4.70%)
Sep 03, 2010
3.170
3.200
3.059
3.190
268,119
+0.09(+2.90%)
Sep 02, 2010
3.090
3.120
3.050
3.100
251,384
+0.05(+1.64%)
Sep 01, 2010
3.050
3.080
2.990
3.050
328,342
+0.08(+2.87%)
Aug 31, 2010
3.100
3.120
2.940
2.965
311,692
+0.00(+0.17%)
Aug 30, 2010
2.990
3.020
2.870
2.960
317,657
-0.04(-1.33%)
Aug 27, 2010
3.000
3.070
2.810
3.000
591,609
+0.04(+1.35%)
Aug 26, 2010
3.160
3.170
2.950
2.960
314,106
-0.19(-6.03%)
Aug 25, 2010
3.170
3.220
3.110
3.150
229,010
-0.05(-1.56%)
Aug 24, 2010
3.210
3.230
3.150
3.200
319,406
-0.05(-1.54%)
Aug 23, 2010
3.500
3.510
3.220
3.250
189,751
-0.20(-5.80%)
Aug 20, 2010
3.290
3.500
3.260
3.450
195,935
+0.13(+3.92%)
Aug 19, 2010
3.450
3.570
3.245
3.320
244,801
-0.14(-4.05%)
Aug 18, 2010
3.520
3.580
3.450
3.460
117,653
-0.08(-2.26%)
Aug 17, 2010
3.540
3.600
3.410
3.540
201,050
+0.07(+2.02%)
Aug 16, 2010
3.600
3.620
3.420
3.470
243,491
-0.14(-3.88%)
Aug 13, 2010
3.670
3.750
3.580
3.610
155,890
-0.09(-2.43%)
Aug 12, 2010
3.660
3.820
3.640
3.700
178,482
-0.05(-1.33%)
Aug 11, 2010
3.880
3.960
3.730
3.750
212,843
-0.27(-6.72%)
Aug 10, 2010
3.850
4.130
3.850
4.020
264,657
+0.08(+2.03%)
Aug 09, 2010
3.870
3.960
3.820
3.940
187,936
+0.12(+3.14%)
Aug 06, 2010
3.760
3.900
3.730
3.820
284,608
+0.02(+0.53%)
Aug 05, 2010
3.850
3.950
3.790
3.800
131,629
-0.09(-2.31%)
Aug 04, 2010
3.900
3.960
3.800
3.890
262,014
+0.01(+0.26%)
Aug 03, 2010
3.880
4.035
3.760
3.880
204,086
-0.02(-0.51%)
Aug 02, 2010
3.850
3.930
3.690
3.900
259,769
+0.13(+3.45%)
Jul 30, 2010
3.890
4.070
3.770
3.770
425,636
-0.25(-6.22%)
Jul 29, 2010
4.330
4.330
3.930
4.020
306,252
-0.26(-6.07%)
Jul 28, 2010
4.350
4.480
4.240
4.280
227,949
-0.07(-1.61%)
Jul 27, 2010
4.790
4.790
4.200
4.350
334,047
-0.37(-7.84%)
Jul 26, 2010
4.630
4.750
4.350
4.720
214,019
+0.09(+1.94%)
Jul 23, 2010
4.310
4.640
4.230
4.630
265,704
+0.28(+6.44%)
Jul 22, 2010
4.100
4.380
4.060
4.350
344,041
+0.30(+7.41%)
Jul 21, 2010
4.210
4.240
3.990
4.050
186,875
-0.13(-3.11%)
Jul 20, 2010
3.630
4.200
3.610
4.180
380,245
+0.47(+12.67%)
Jul 19, 2010
3.650
3.710
3.580
3.710
76,494
+0.07(+1.85%)
Jul 16, 2010
3.800
3.830
3.600
3.643
205,416
-0.20(-5.14%)
Jul 15, 2010
3.890
3.890
3.750
3.840
115,706
-0.05(-1.29%)
Jul 14, 2010
3.950
4.010
3.870
3.890
135,182
-0.10(-2.51%)
Jul 13, 2010
3.970
4.020
3.840
3.990
169,817
+0.12(+3.10%)
Jul 12, 2010
3.860
3.925
3.750
3.870
134,228
+0.00(+0.00%)
Jul 09, 2010
3.870
3.880
3.760
3.870
185,257
-0.02(-0.51%)
Jul 08, 2010
3.930
3.990
3.760
3.890
135,500
+0.03(+0.78%)
Jul 07, 2010
3.620
3.900
3.620
3.860
161,081
+0.29(+8.12%)
Jul 06, 2010
3.690
3.990
3.490
3.570
377,845
-0.07(-1.92%)
Jul 02, 2010
3.580
3.680
3.310
3.640
178,456
+0.11(+3.12%)
Jul 01, 2010
3.700
3.740
3.300
3.530
367,429
-0.18(-4.85%)
Jun 30, 2010
3.850
3.960
3.700
3.710
199,351
-0.13(-3.39%)
Jun 29, 2010
3.950
3.950
3.810
3.840
272,910
-0.05(-1.29%)
Jun 25, 2010
3.770
3.940
3.740
3.890
428,265
+0.16(+4.29%)
Jun 24, 2010
3.850
3.950
3.730
3.730
210,779
-0.17(-4.36%)
Jun 23, 2010
3.860
3.970
3.800
3.900
131,007
+0.04(+1.04%)
Jun 22, 2010
3.990
4.130
3.850
3.860
152,666
-0.10(-2.53%)
Jun 21, 2010
4.310
4.370
3.890
3.960
218,815
-0.28(-6.60%)
Jun 18, 2010
4.300
4.380
4.150
4.240
284,292
-0.02(-0.47%)
Jun 17, 2010
4.280
4.280
4.150
4.260
82,449
+0.03(+0.71%)
Jun 16, 2010
4.320
4.320
4.160
4.230
127,085
-0.16(-3.64%)
Jun 15, 2010
4.200
4.420
4.090
4.390
218,360
+0.22(+5.28%)
Jun 14, 2010
4.290
4.330
4.070
4.170
204,589
-0.06(-1.42%)
Jun 11, 2010
3.960
4.280
3.930
4.230
242,529
+0.18(+4.44%)
Jun 10, 2010
3.830
4.060
3.760
4.050
396,393
+0.30(+8.00%)
Jun 09, 2010
3.910
4.080
3.710
3.750
245,313
-0.09(-2.34%)
Jun 08, 2010
4.040
4.110
3.700
3.840
400,135
-0.15(-3.76%)
Jun 07, 2010
4.420
4.420
3.980
3.990
359,633
-0.41(-9.32%)
Jun 04, 2010
4.480
4.650
4.250
4.400
410,066
-0.28(-5.98%)
Jun 03, 2010
4.520
4.690
4.390
4.680
229,122
+0.14(+3.08%)
Jun 02, 2010
4.300
4.540
4.150
4.540
273,826
+0.25(+5.83%)
Jun 01, 2010
4.470
4.570
4.280
4.290
216,494
-0.26(-5.71%)
May 28, 2010
4.780
4.830
4.460
4.550
229,779
-0.23(-4.81%)
May 27, 2010
4.450
4.780
4.420
4.780
229,835
+0.48(+11.16%)
May 26, 2010
4.490
4.640
4.270
4.300
278,514
-0.17(-3.80%)
May 25, 2010
4.450
4.500
4.302
4.470
340,424
-0.12(-2.61%)
May 24, 2010
4.580
4.810
4.460
4.590
230,528
-0.02(-0.43%)
May 21, 2010
4.550
4.880
4.450
4.610
380,118
-0.03(-0.65%)
May 20, 2010
4.680
4.930
4.560
4.640
402,091
-0.36(-7.20%)
May 19, 2010
5.110
5.130
5.000
5.000
210,502
-0.14(-2.72%)
May 18, 2010
5.280
5.290
5.060
5.140
222,053
+0.01(+0.19%)
May 17, 2010
5.090
5.220
4.970
5.130
299,015
+0.13(+2.60%)
May 14, 2010
5.200
5.200
4.890
5.000
279,371
-0.23(-4.40%)
May 13, 2010
5.450
5.470
5.160
5.230
245,986
-0.22(-4.04%)
May 12, 2010
5.400
5.510
5.290
5.450
313,435
+0.05(+0.93%)
May 11, 2010
5.390
5.510
5.020
5.400
326,140
+0.25(+4.94%)
May 10, 2010
5.200
5.480
5.040
5.146
457,054
+0.14(+2.71%)
May 07, 2010
5.000
5.170
4.768
5.010
455,133
+0.03(+0.60%)
May 06, 2010
5.220
5.450
3.260
4.980
641,547
-0.29(-5.50%)
May 05, 2010
5.430
5.640
5.250
5.270
541,564
-0.40(-7.05%)
May 04, 2010
6.150
6.155
5.600
5.670
712,434
-0.78(-12.09%)
May 03, 2010
6.200
6.460
6.170
6.450
230,791
+0.29(+4.71%)
Apr 30, 2010
6.490
6.590
6.160
6.160
300,502
-0.31(-4.79%)
Apr 29, 2010
6.250
6.500
6.170
6.470
262,763
+0.28(+4.52%)
Apr 28, 2010
6.190
6.320
6.120
6.190
185,267
+0.06(+0.98%)
Apr 27, 2010
6.400
6.600
6.110
6.130
256,847
-0.25(-3.90%)
Apr 26, 2010
6.030
6.700
6.000
6.379
427,670
+0.32(+5.26%)
Apr 23, 2010
6.050
6.080
5.980
6.060
161,131
-0.01(-0.16%)
Apr 22, 2010
6.120
6.120
5.880
6.070
227,490
-0.13(-2.10%)
Apr 21, 2010
6.250
6.290
6.040
6.200
243,459
+0.00(+0.00%)
Apr 20, 2010
6.100
6.200
5.940
6.200
182,361
+0.13(+2.14%)
Apr 19, 2010
6.070
6.240
5.950
6.070
251,053
+0.02(+0.33%)
Apr 16, 2010
6.230
6.350
5.940
6.050
294,109
-0.17(-2.73%)
Apr 15, 2010
6.200
6.230
5.970
6.220
266,670
+0.05(+0.81%)
Apr 14, 2010
5.600
6.210
5.570
6.170
476,418
+0.60(+10.77%)
Apr 13, 2010
5.660
5.660
5.440
5.570
131,719
-0.04(-0.71%)
Apr 12, 2010
5.440
5.680
5.410
5.610
192,381
+0.20(+3.70%)
Apr 09, 2010
5.450
5.480
5.350
5.410
114,206
-0.05(-0.92%)
Apr 08, 2010
5.350
5.520
5.310
5.460
89,488
+0.07(+1.30%)
Apr 07, 2010
5.600
5.630
5.350
5.390
182,614
-0.20(-3.58%)
Apr 06, 2010
5.460
5.670
5.420
5.590
182,948
+0.08(+1.45%)
Apr 05, 2010
5.420
5.510
5.370
5.510
162,585
+0.09(+1.66%)
Apr 01, 2010
5.450
5.420
5.420
5.420
143,900
+0.00(+0.00%)
Mar 31, 2010
5.430
5.620
5.400
5.420
215,217
-0.08(-1.45%)
Mar 30, 2010
5.670
5.730
5.420
5.500
195,243
-0.14(-2.48%)
Mar 29, 2010
5.820
5.850
5.560
5.640
157,157
-0.16(-2.76%)
Mar 26, 2010
5.680
5.880
5.610
5.800
247,080
+0.16(+2.84%)
Mar 25, 2010
5.760
5.950
5.580
5.640
235,035
-0.04(-0.70%)
Mar 24, 2010
5.880
5.900
5.640
5.680
154,514
-0.22(-3.73%)
Mar 23, 2010
5.680
5.950
5.480
5.900
210,426
+0.19(+3.33%)
Mar 22, 2010
5.670
5.720
5.490
5.710
190,317
-0.04(-0.70%)
Mar 19, 2010
5.950
5.950
5.571
5.750
249,366
-0.16(-2.71%)
Mar 18, 2010
5.820
5.960
5.710
5.910
100,635
+0.12(+2.07%)
Mar 17, 2010
5.950
5.980
5.700
5.790
150,025
-0.18(-3.02%)
Mar 16, 2010
5.870
5.970
5.830
5.970
81,500
+0.12(+2.05%)
Mar 15, 2010
5.860
5.980
5.810
5.850
90,216
-0.09(-1.52%)
Mar 12, 2010
5.970
5.990
5.790
5.940
110,029
+0.02(+0.34%)
Mar 11, 2010
5.870
5.950
5.760
5.920
156,067
+0.02(+0.34%)
Mar 10, 2010
5.870
6.000
5.800
5.900
216,225
+0.03(+0.51%)
Mar 09, 2010
5.590
5.950
5.520
5.870
364,389
+0.24(+4.26%)
Mar 08, 2010
5.660
5.706
5.600
5.630
100,962
-0.02(-0.35%)
Mar 05, 2010
5.540
5.660
5.460
5.650
154,728
+0.16(+2.91%)
Mar 04, 2010
5.680
5.680
5.460
5.490
72,186
-0.17(-3.00%)
Mar 03, 2010
5.540
5.680
5.450
5.660
176,914
+0.15(+2.72%)
Mar 02, 2010
5.430
5.510
5.280
5.510
190,582
+0.11(+2.04%)
Mar 01, 2010
5.050
5.430
5.000
5.400
217,650
+0.39(+7.78%)
Feb 26, 2010
5.120
5.150
5.000
5.010
240,587
-0.12(-2.34%)
Feb 25, 2010
5.070
5.160
5.050
5.130
164,470
-0.04(-0.77%)
Feb 24, 2010
5.090
5.200
4.970
5.170
132,115
+0.09(+1.77%)
Feb 23, 2010
5.000
5.140
4.860
5.080
299,105
+0.06(+1.20%)
Feb 22, 2010
5.060
5.110
5.010
5.020
115,177
-0.04(-0.79%)
Feb 19, 2010
5.200
5.310
5.030
5.060
174,149
-0.14(-2.69%)
Feb 18, 2010
5.180
5.270
5.110
5.200
134,506
+0.00(+0.00%)
Feb 17, 2010
5.390
5.390
5.170
5.200
111,269
-0.16(-2.99%)
Feb 16, 2010
5.390
5.390
5.180
5.360
193,250
+0.03(+0.56%)
Feb 12, 2010
5.020
5.330
5.330
5.330
231,300
+0.24(+4.72%)
Feb 11, 2010
4.960
5.090
4.860
5.090
170,107
+0.09(+1.80%)
Feb 10, 2010
4.840
5.060
4.800
5.000
260,565
+0.15(+3.09%)
Feb 09, 2010
4.850
4.960
4.755
4.850
220,813
+0.09(+1.89%)
Feb 08, 2010
5.010
5.010
4.750
4.760
196,951
-0.27(-5.37%)
Feb 05, 2010
5.020
5.040
4.650
5.030
328,686
+0.04(+0.80%)
Feb 04, 2010
5.400
5.450
4.980
4.990
455,483
-0.48(-8.78%)
Feb 03, 2010
5.400
5.550
5.220
5.470
192,131
+0.05(+0.92%)
Feb 02, 2010
5.500
5.530
5.350
5.420
213,805
-0.06(-1.09%)
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.