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
Fuel Tech Inc
(NQ:
FTEK
)
1.045
-0.005 (-0.48%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 14, 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, 2012
6.120
6.120
5.971
6.030
41,929
-0.03(-0.50%)
Jan 30, 2012
6.120
6.160
5.990
6.060
34,836
-0.13(-2.10%)
Jan 27, 2012
6.000
6.220
5.860
6.190
56,273
+0.16(+2.65%)
Jan 26, 2012
6.120
6.230
5.931
6.030
89,670
-0.06(-0.99%)
Jan 25, 2012
6.240
6.240
6.060
6.090
60,368
-0.14(-2.25%)
Jan 24, 2012
6.100
6.250
6.069
6.230
58,863
+0.07(+1.14%)
Jan 23, 2012
6.200
6.240
6.050
6.160
53,016
-0.02(-0.32%)
Jan 20, 2012
6.050
6.220
6.050
6.180
73,122
+0.12(+1.98%)
Jan 19, 2012
6.130
6.130
6.010
6.060
52,873
-0.02(-0.33%)
Jan 18, 2012
5.900
6.090
5.900
6.080
83,173
+0.16(+2.70%)
Jan 17, 2012
6.280
6.280
5.900
5.920
194,820
-0.32(-5.13%)
Jan 13, 2012
6.370
6.370
6.181
6.240
46,830
-0.23(-3.55%)
Jan 12, 2012
6.410
6.550
6.300
6.470
85,954
+0.06(+0.94%)
Jan 11, 2012
6.320
6.420
6.160
6.410
85,843
+0.11(+1.75%)
Jan 10, 2012
6.160
6.300
6.100
6.300
80,499
+0.24(+3.96%)
Jan 09, 2012
6.090
6.140
6.000
6.060
71,649
+0.01(+0.17%)
Jan 06, 2012
5.940
6.190
5.890
6.050
84,855
+0.11(+1.85%)
Jan 05, 2012
5.890
5.950
5.770
5.940
69,515
+0.03(+0.51%)
Jan 04, 2012
6.010
6.120
5.900
5.910
108,029
-0.67(-10.18%)
Dec 30, 2011
6.710
6.700
6.420
6.580
135,510
-0.13(-1.94%)
Dec 29, 2011
6.760
6.880
6.610
6.710
97,082
-0.04(-0.59%)
Dec 28, 2011
6.890
6.950
6.740
6.750
115,151
-0.14(-2.03%)
Dec 27, 2011
6.880
7.010
6.750
6.890
96,974
+0.05(+0.73%)
Dec 23, 2011
6.750
6.880
6.600
6.840
174,669
+0.73(+11.95%)
Dec 21, 2011
5.950
6.130
5.840
6.110
50,002
+0.10(+1.66%)
Dec 20, 2011
5.880
6.140
5.838
6.010
116,633
+0.29(+5.07%)
Dec 19, 2011
6.030
6.100
5.690
5.720
84,683
-0.28(-4.67%)
Dec 16, 2011
6.040
6.110
5.890
6.000
121,952
-0.02(-0.33%)
Dec 15, 2011
5.940
6.040
5.870
6.020
126,980
+0.18(+3.08%)
Dec 14, 2011
5.590
5.860
5.520
5.840
95,578
+0.16(+2.82%)
Dec 13, 2011
6.110
6.140
5.650
5.680
76,553
-0.37(-6.12%)
Dec 12, 2011
6.230
6.230
5.980
6.050
113,204
-0.17(-2.73%)
Dec 09, 2011
6.020
6.350
6.020
6.220
113,324
+0.23(+3.84%)
Dec 08, 2011
6.240
6.240
5.940
5.990
121,178
-0.29(-4.62%)
Dec 07, 2011
6.240
6.400
6.050
6.280
97,884
+0.00(+0.00%)
Dec 06, 2011
6.060
6.400
5.990
6.280
146,762
+0.22(+3.63%)
Dec 05, 2011
5.980
6.070
5.750
6.060
113,975
+0.22(+3.77%)
Dec 02, 2011
5.970
5.970
5.780
5.840
66,464
-0.01(-0.17%)
Dec 01, 2011
5.790
5.950
5.770
5.850
89,660
+0.06(+1.04%)
Nov 30, 2011
5.880
6.060
5.686
5.790
637,004
+0.22(+3.95%)
Nov 29, 2011
5.790
5.800
5.550
5.570
89,790
-0.25(-4.30%)
Nov 28, 2011
5.340
5.880
5.340
5.820
167,353
+0.59(+11.28%)
Nov 25, 2011
5.490
5.650
5.210
5.230
89,415
-0.31(-5.60%)
Nov 23, 2011
5.730
5.850
5.500
5.540
111,970
-0.27(-4.65%)
Nov 22, 2011
5.960
6.130
5.780
5.810
104,908
-0.16(-2.68%)
Nov 21, 2011
5.890
6.030
5.770
5.970
141,296
+0.05(+0.84%)
Nov 18, 2011
5.980
6.150
5.880
5.920
136,022
-0.04(-0.67%)
Nov 17, 2011
6.170
6.300
5.901
5.960
140,709
-0.19(-3.09%)
Nov 16, 2011
6.480
6.530
6.130
6.150
165,389
-0.43(-6.53%)
Nov 15, 2011
6.350
6.630
6.160
6.580
92,543
+0.20(+3.13%)
Nov 14, 2011
6.600
6.800
6.280
6.380
131,763
-0.28(-4.20%)
Nov 11, 2011
6.700
6.750
6.520
6.660
99,355
+0.06(+0.91%)
Nov 10, 2011
6.460
6.800
6.290
6.600
114,606
+0.28(+4.43%)
Nov 09, 2011
6.450
6.700
6.270
6.320
169,771
-0.38(-5.67%)
Nov 08, 2011
5.840
6.930
5.770
6.700
629,343
+1.27(+23.39%)
Nov 07, 2011
5.490
5.580
5.200
5.430
82,259
-0.08(-1.45%)
Nov 04, 2011
5.600
5.730
5.465
5.510
45,786
-0.18(-3.16%)
Nov 03, 2011
5.680
5.740
5.430
5.690
105,717
+0.11(+1.97%)
Nov 02, 2011
5.250
5.600
5.250
5.580
77,967
+0.46(+8.98%)
Nov 01, 2011
5.280
5.500
5.070
5.120
114,376
-0.42(-7.58%)
Oct 31, 2011
5.490
5.750
5.490
5.540
104,668
-0.09(-1.60%)
Oct 28, 2011
5.680
5.820
5.610
5.630
51,389
-0.10(-1.75%)
Oct 27, 2011
5.570
5.750
5.430
5.730
137,286
+0.41(+7.71%)
Oct 26, 2011
5.110
5.400
4.960
5.320
119,189
+0.32(+6.40%)
Oct 25, 2011
5.000
5.260
4.990
5.000
93,338
-0.06(-1.19%)
Oct 24, 2011
5.050
5.410
5.040
5.060
195,119
+0.04(+0.80%)
Oct 21, 2011
4.950
5.040
4.784
5.020
123,806
+0.18(+3.72%)
Oct 20, 2011
4.990
5.000
4.740
4.840
107,622
-0.15(-3.01%)
Oct 19, 2011
5.360
5.380
4.940
4.990
131,829
-0.39(-7.25%)
Oct 18, 2011
5.370
5.490
5.280
5.380
96,742
+0.02(+0.37%)
Oct 17, 2011
5.650
5.701
5.340
5.360
67,834
-0.36(-6.29%)
Oct 14, 2011
5.730
5.750
5.690
5.720
76,444
+0.07(+1.24%)
Oct 13, 2011
5.790
5.800
5.580
5.650
53,689
-0.20(-3.42%)
Oct 12, 2011
5.790
5.910
5.610
5.850
147,422
+0.14(+2.45%)
Oct 11, 2011
5.630
5.740
5.550
5.710
61,676
+0.01(+0.18%)
Oct 10, 2011
5.370
5.710
5.330
5.700
119,696
+0.45(+8.57%)
Oct 07, 2011
5.420
5.440
5.100
5.250
69,384
-0.16(-2.96%)
Oct 06, 2011
5.190
5.440
5.160
5.410
98,852
+0.18(+3.44%)
Oct 05, 2011
5.040
5.300
4.905
5.230
100,785
-0.02(-0.38%)
Oct 04, 2011
4.760
5.300
4.700
5.250
170,731
+0.44(+9.15%)
Oct 03, 2011
5.730
5.935
4.800
4.810
169,842
-1.01(-17.35%)
Sep 30, 2011
5.830
6.020
5.730
5.820
148,998
-0.16(-2.68%)
Sep 29, 2011
5.720
6.010
5.720
5.980
137,246
+0.47(+8.53%)
Sep 28, 2011
5.820
5.880
5.500
5.510
74,254
-0.33(-5.65%)
Sep 27, 2011
6.140
6.140
5.740
5.840
140,952
-0.15(-2.50%)
Sep 26, 2011
5.900
6.050
5.830
5.990
124,817
+0.14(+2.39%)
Sep 23, 2011
5.600
5.860
5.600
5.850
98,660
+0.25(+4.46%)
Sep 22, 2011
5.380
5.660
5.370
5.600
131,453
-0.03(-0.53%)
Sep 21, 2011
5.670
5.840
5.610
5.630
80,174
-0.05(-0.88%)
Sep 20, 2011
6.020
6.069
5.600
5.680
130,789
-0.31(-5.18%)
Sep 19, 2011
5.900
6.096
5.840
5.990
47,303
-0.09(-1.48%)
Sep 16, 2011
5.970
6.090
5.861
6.080
135,032
+0.12(+2.01%)
Sep 15, 2011
6.020
6.020
5.830
5.960
47,655
+0.00(+0.00%)
Sep 14, 2011
6.060
6.080
5.860
5.960
77,305
-0.04(-0.67%)
Sep 13, 2011
5.930
6.060
5.850
6.000
96,411
+0.09(+1.52%)
Sep 12, 2011
5.580
5.920
5.560
5.910
90,125
+0.21(+3.68%)
Sep 09, 2011
5.610
5.810
5.550
5.700
150,061
-0.06(-1.04%)
Sep 08, 2011
5.910
6.026
5.720
5.760
185,922
-0.23(-3.84%)
Sep 07, 2011
5.920
6.030
5.800
5.990
374,053
+0.23(+3.99%)
Sep 06, 2011
5.560
5.780
5.550
5.760
270,851
-0.09(-1.54%)
Sep 02, 2011
5.720
5.950
5.700
5.850
187,577
-0.10(-1.68%)
Sep 01, 2011
5.940
6.030
5.850
5.950
343,943
+0.00(+0.00%)
Aug 31, 2011
6.040
6.160
5.930
5.950
296,862
-0.06(-1.00%)
Aug 30, 2011
6.080
6.090
5.950
6.010
129,378
-0.12(-1.96%)
Aug 29, 2011
6.130
6.210
6.040
6.130
137,773
+0.09(+1.49%)
Aug 26, 2011
5.730
6.070
5.720
6.040
228,489
+0.22(+3.78%)
Aug 25, 2011
5.900
5.930
5.740
5.820
258,068
-0.01(-0.17%)
Aug 24, 2011
5.550
5.850
5.510
5.830
191,466
+0.25(+4.48%)
Aug 23, 2011
5.400
5.670
5.400
5.580
225,432
+0.18(+3.33%)
Aug 22, 2011
5.480
5.480
5.300
5.400
119,043
+0.14(+2.66%)
Aug 19, 2011
5.220
5.460
5.170
5.260
131,595
+0.03(+0.57%)
Aug 18, 2011
5.170
5.310
5.000
5.230
193,736
-0.22(-4.04%)
Aug 17, 2011
5.470
5.470
5.360
5.450
101,131
+0.05(+0.93%)
Aug 16, 2011
5.350
5.460
5.290
5.400
201,149
-0.06(-1.10%)
Aug 15, 2011
5.440
5.520
5.003
5.460
192,786
+0.06(+1.11%)
Aug 12, 2011
5.410
5.480
5.210
5.400
237,966
+0.05(+0.93%)
Aug 11, 2011
4.660
5.410
4.660
5.350
299,681
+0.80(+17.58%)
Aug 10, 2011
4.350
4.630
4.250
4.550
528,895
+0.04(+0.89%)
Aug 09, 2011
4.340
4.620
3.820
4.510
339,195
+0.72(+19.00%)
Aug 08, 2011
4.500
4.750
3.770
3.790
683,765
-1.17(-23.59%)
Aug 05, 2011
5.680
5.950
4.960
4.960
390,900
-0.63(-11.27%)
Aug 04, 2011
6.050
6.150
5.580
5.590
252,720
-0.57(-9.25%)
Aug 03, 2011
6.020
6.200
5.940
6.160
105,318
+0.13(+2.16%)
Aug 02, 2011
6.190
6.410
6.010
6.030
154,320
-0.20(-3.21%)
Aug 01, 2011
6.490
6.532
6.160
6.230
154,260
-0.13(-2.04%)
Jul 29, 2011
6.200
6.470
6.200
6.360
142,112
-0.01(-0.16%)
Jul 28, 2011
6.360
6.550
6.290
6.370
79,232
-0.02(-0.31%)
Jul 27, 2011
6.820
6.824
6.300
6.390
195,152
-0.49(-7.12%)
Jul 26, 2011
7.000
7.020
6.870
6.880
38,968
-0.15(-2.13%)
Jul 25, 2011
6.900
7.090
6.810
7.030
72,960
+0.04(+0.57%)
Jul 22, 2011
7.140
7.200
6.990
6.990
111,184
-0.25(-3.45%)
Jul 21, 2011
7.320
7.460
7.170
7.240
76,080
-0.05(-0.69%)
Jul 20, 2011
7.410
7.460
7.170
7.290
82,123
-0.11(-1.49%)
Jul 19, 2011
7.130
7.400
7.130
7.400
131,195
+0.34(+4.82%)
Jul 18, 2011
6.940
7.120
6.890
7.060
149,729
+0.08(+1.15%)
Jul 15, 2011
7.090
7.100
6.910
6.980
87,717
-0.10(-1.41%)
Jul 14, 2011
7.220
7.450
7.030
7.080
103,545
-0.14(-1.94%)
Jul 13, 2011
7.040
7.280
7.030
7.220
149,043
+0.24(+3.44%)
Jul 12, 2011
7.170
7.170
6.950
6.980
153,012
-0.21(-2.92%)
Jul 11, 2011
7.100
7.300
6.910
7.190
123,523
-0.05(-0.69%)
Jul 08, 2011
6.970
7.250
6.930
7.240
115,617
+0.14(+1.97%)
Jul 07, 2011
7.250
7.310
6.980
7.100
231,873
-0.06(-0.84%)
Jul 06, 2011
6.980
7.230
6.940
7.160
87,345
+0.15(+2.14%)
Jul 05, 2011
6.880
7.020
6.800
7.010
69,976
+0.11(+1.59%)
Jul 01, 2011
6.660
6.990
6.570
6.900
92,328
+0.27(+4.07%)
Jun 30, 2011
6.520
6.797
6.510
6.630
88,488
+0.14(+2.16%)
Jun 29, 2011
6.700
6.700
6.360
6.490
225,310
-0.15(-2.26%)
Jun 28, 2011
6.360
6.640
6.240
6.640
110,429
+0.34(+5.40%)
Jun 27, 2011
6.120
6.306
6.040
6.300
103,264
+0.14(+2.27%)
Jun 24, 2011
6.090
6.255
6.050
6.160
802,410
+0.06(+0.98%)
Jun 23, 2011
5.990
6.150
5.780
6.100
192,510
+0.06(+0.99%)
Jun 22, 2011
6.200
6.370
6.020
6.040
196,382
-0.24(-3.82%)
Jun 21, 2011
6.230
6.430
6.000
6.280
268,400
+0.10(+1.62%)
Jun 20, 2011
6.030
7.050
6.000
6.180
413,015
-0.80(-11.46%)
Jun 17, 2011
7.230
7.300
6.910
6.980
216,805
-0.19(-2.65%)
Jun 16, 2011
7.280
7.330
7.170
7.170
67,130
-0.10(-1.38%)
Jun 15, 2011
7.250
7.330
7.150
7.270
101,823
-0.12(-1.62%)
Jun 14, 2011
7.420
7.430
7.330
7.390
70,024
+0.10(+1.37%)
Jun 13, 2011
7.600
7.600
7.290
7.290
74,058
-0.26(-3.44%)
Jun 10, 2011
7.610
7.749
7.450
7.550
94,987
-0.15(-1.95%)
Jun 09, 2011
7.610
7.770
7.610
7.700
57,759
+0.14(+1.85%)
Jun 08, 2011
7.680
7.800
7.530
7.560
94,369
-0.14(-1.82%)
Jun 07, 2011
7.750
7.820
7.630
7.700
30,515
+0.06(+0.79%)
Jun 06, 2011
7.840
7.930
7.620
7.640
73,003
-0.13(-1.67%)
Jun 03, 2011
7.800
7.970
7.710
7.770
101,082
+0.11(+1.44%)
May 24, 2011
7.930
8.040
7.660
7.660
79,101
-0.25(-3.16%)
May 23, 2011
8.000
8.050
7.900
7.910
70,746
-0.20(-2.47%)
May 20, 2011
8.180
8.220
8.100
8.110
63,345
-0.12(-1.46%)
May 19, 2011
7.890
8.390
7.870
8.230
177,520
+0.46(+5.92%)
May 18, 2011
7.640
7.790
7.620
7.770
27,416
+0.18(+2.37%)
May 17, 2011
7.610
7.800
7.580
7.590
44,422
-0.11(-1.43%)
May 16, 2011
7.710
7.850
7.690
7.700
77,227
-0.11(-1.41%)
May 13, 2011
8.080
8.080
7.770
7.810
65,552
-0.25(-3.10%)
May 12, 2011
7.890
8.130
7.860
8.060
68,905
+0.10(+1.26%)
May 11, 2011
8.110
8.140
7.790
7.960
107,044
-0.17(-2.09%)
May 10, 2011
8.050
8.260
7.680
8.130
278,691
+0.53(+6.97%)
May 09, 2011
7.260
7.600
7.250
7.600
88,824
+0.33(+4.54%)
May 06, 2011
7.350
7.578
7.250
7.270
54,657
+0.01(+0.14%)
May 05, 2011
7.390
7.490
7.200
7.260
114,932
-0.24(-3.20%)
May 04, 2011
7.770
7.780
7.410
7.500
107,562
-0.29(-3.72%)
May 03, 2011
7.650
7.890
7.650
7.790
86,699
-0.17(-2.14%)
May 02, 2011
7.950
8.150
7.910
7.960
86,020
-0.15(-1.85%)
Apr 29, 2011
8.450
8.450
7.930
8.110
189,027
-0.38(-4.48%)
Apr 28, 2011
8.360
8.490
8.260
8.490
38,470
+0.12(+1.43%)
Apr 27, 2011
8.250
8.370
8.190
8.370
74,667
+0.12(+1.45%)
Apr 26, 2011
8.180
8.360
8.150
8.250
53,441
+0.09(+1.10%)
Apr 25, 2011
8.330
8.370
8.080
8.160
56,629
-0.21(-2.51%)
Apr 21, 2011
8.410
8.480
8.320
8.370
37,034
+0.05(+0.66%)
Apr 20, 2011
8.280
8.399
8.230
8.315
48,896
+0.21(+2.65%)
Apr 19, 2011
8.330
8.430
8.051
8.100
49,465
-0.17(-2.06%)
Apr 18, 2011
8.320
8.320
8.110
8.270
81,560
-0.26(-3.05%)
Apr 15, 2011
8.150
8.630
8.150
8.530
115,050
+0.37(+4.53%)
Apr 14, 2011
7.900
8.220
7.900
8.160
61,506
+0.19(+2.38%)
Apr 13, 2011
8.300
8.320
7.920
7.970
172,130
-0.28(-3.39%)
Apr 12, 2011
8.420
8.490
8.250
8.250
97,012
-0.28(-3.28%)
Apr 11, 2011
8.540
8.630
8.400
8.530
120,221
+0.00(+0.00%)
Apr 08, 2011
8.750
8.920
8.530
8.530
132,653
-0.12(-1.39%)
Apr 07, 2011
8.840
9.000
8.520
8.650
111,614
-0.15(-1.70%)
Apr 06, 2011
8.750
8.800
8.590
8.800
134,055
+0.14(+1.62%)
Apr 05, 2011
8.470
8.770
8.440
8.660
160,418
+0.20(+2.36%)
Apr 04, 2011
8.690
8.730
8.350
8.460
156,542
-0.19(-2.20%)
Apr 01, 2011
8.940
8.940
8.609
8.650
99,571
-0.25(-2.81%)
Mar 31, 2011
8.880
8.940
8.830
8.900
154,731
-0.02(-0.22%)
Mar 30, 2011
8.910
8.950
8.800
8.920
111,659
+0.03(+0.34%)
Mar 29, 2011
8.830
8.910
8.830
8.890
80,610
+0.08(+0.91%)
Mar 28, 2011
8.770
8.850
8.755
8.810
66,898
+0.06(+0.69%)
Mar 25, 2011
8.860
8.860
8.729
8.750
135,206
-0.04(-0.46%)
Mar 24, 2011
9.000
9.010
8.670
8.790
75,054
-0.11(-1.24%)
Mar 23, 2011
8.920
8.949
8.760
8.900
114,261
-0.07(-0.78%)
Mar 22, 2011
9.150
9.219
8.900
8.970
95,511
-0.17(-1.86%)
Mar 21, 2011
8.670
9.140
8.490
9.140
261,368
+0.78(+9.33%)
Mar 18, 2011
8.400
8.540
8.310
8.360
107,576
+0.08(+0.97%)
Mar 17, 2011
8.340
8.400
8.180
8.280
131,067
+0.21(+2.60%)
Mar 16, 2011
7.950
8.380
7.900
8.070
152,749
+0.16(+2.02%)
Mar 15, 2011
7.800
7.930
7.670
7.910
172,995
-0.20(-2.47%)
Mar 14, 2011
8.170
8.280
7.950
8.110
129,064
-0.22(-2.64%)
Mar 11, 2011
8.100
8.590
8.100
8.330
159,066
+0.18(+2.21%)
Mar 10, 2011
8.410
8.930
7.980
8.150
417,613
+0.05(+0.62%)
Mar 09, 2011
7.590
8.140
7.535
8.100
156,236
+0.45(+5.88%)
Mar 08, 2011
7.600
7.900
7.550
7.650
73,043
+0.09(+1.19%)
Mar 07, 2011
7.700
7.770
7.370
7.560
106,174
-0.12(-1.56%)
Mar 04, 2011
7.510
7.940
7.510
7.680
119,916
+0.15(+1.99%)
Mar 03, 2011
7.230
7.650
7.230
7.530
120,941
+0.38(+5.31%)
Mar 02, 2011
7.210
7.300
7.043
7.150
103,517
-0.10(-1.38%)
Mar 01, 2011
7.490
7.520
7.200
7.250
87,170
-0.23(-3.07%)
Feb 28, 2011
7.630
7.750
7.380
7.480
144,844
-0.06(-0.80%)
Feb 25, 2011
7.340
7.640
7.200
7.540
130,092
+0.22(+3.01%)
Feb 24, 2011
7.470
7.470
7.250
7.320
193,734
-0.15(-2.01%)
Feb 23, 2011
7.780
7.840
7.400
7.470
138,102
-0.28(-3.61%)
Feb 22, 2011
7.800
7.948
7.670
7.750
100,082
-0.20(-2.52%)
Feb 18, 2011
8.110
8.110
7.900
7.950
55,741
-0.08(-1.00%)
Feb 17, 2011
7.830
8.170
7.650
8.030
131,651
+0.20(+2.55%)
Feb 16, 2011
8.130
8.190
7.770
7.830
185,300
-0.23(-2.85%)
Feb 15, 2011
8.150
8.270
8.030
8.060
71,928
-0.12(-1.47%)
Feb 14, 2011
8.250
8.312
8.100
8.180
72,847
-0.10(-1.21%)
Feb 11, 2011
8.130
8.300
8.000
8.280
99,565
+0.08(+0.98%)
Feb 10, 2011
8.230
8.410
8.150
8.200
63,962
-0.12(-1.44%)
Feb 09, 2011
8.590
8.720
8.150
8.320
89,972
-0.28(-3.26%)
Feb 08, 2011
8.630
8.730
8.460
8.600
66,126
-0.03(-0.35%)
Feb 07, 2011
8.330
8.739
8.300
8.630
101,928
+0.34(+4.10%)
Feb 04, 2011
8.130
8.350
8.130
8.290
70,142
+0.10(+1.22%)
Feb 03, 2011
8.350
8.470
8.130
8.190
88,283
-0.21(-2.50%)
Feb 02, 2011
8.380
8.690
8.380
8.400
126,772
+0.02(+0.24%)
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.