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
1-800-Flowers.com
(NQ:
FLWS
)
9.680
+0.200 (+2.11%)
Streaming Delayed Price
Updated: 4:00 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 31, 2013
3.730
4.119
3.690
4.020
412,224
+0.30(+8.06%)
Jan 30, 2013
3.730
3.780
3.700
3.720
54,270
-0.03(-0.80%)
Jan 29, 2013
3.720
3.760
3.670
3.750
35,603
+0.01(+0.27%)
Jan 28, 2013
3.750
3.800
3.710
3.740
97,375
-0.02(-0.53%)
Jan 25, 2013
3.810
3.810
3.730
3.760
73,659
-0.01(-0.27%)
Jan 24, 2013
3.750
3.790
3.740
3.770
78,282
+0.03(+0.80%)
Jan 23, 2013
3.770
3.780
3.740
3.740
89,787
-0.02(-0.53%)
Jan 22, 2013
3.730
3.780
3.710
3.760
213,701
+0.07(+1.90%)
Jan 18, 2013
3.690
3.730
3.660
3.690
33,154
-0.01(-0.27%)
Jan 17, 2013
3.580
3.720
3.450
3.700
202,949
+0.14(+3.93%)
Jan 16, 2013
3.670
3.735
3.550
3.560
48,003
-0.12(-3.26%)
Jan 15, 2013
3.620
3.710
3.600
3.680
62,394
+0.07(+1.94%)
Jan 14, 2013
3.710
3.750
3.600
3.610
68,881
-0.07(-1.90%)
Jan 11, 2013
3.740
3.740
3.650
3.680
37,777
-0.03(-0.81%)
Jan 10, 2013
3.720
3.750
3.630
3.710
45,954
+0.02(+0.54%)
Jan 09, 2013
3.670
3.710
3.610
3.690
37,053
+0.04(+1.10%)
Jan 08, 2013
3.620
3.690
3.570
3.650
36,677
+0.02(+0.55%)
Jan 07, 2013
3.710
3.710
3.590
3.630
51,836
-0.08(-2.16%)
Jan 04, 2013
3.690
3.770
3.620
3.710
59,792
+0.02(+0.54%)
Jan 03, 2013
3.800
3.810
3.640
3.690
102,851
-0.09(-2.38%)
Jan 02, 2013
3.760
3.830
3.700
3.780
200,081
+0.11(+3.00%)
Dec 31, 2012
3.500
3.700
3.460
3.670
138,890
+0.19(+5.46%)
Dec 28, 2012
3.670
3.750
3.460
3.480
146,187
-0.22(-5.95%)
Dec 27, 2012
3.640
3.730
3.520
3.700
79,956
+0.08(+2.21%)
Dec 26, 2012
3.620
3.770
3.550
3.620
82,579
+0.02(+0.56%)
Dec 24, 2012
3.630
3.810
3.500
3.600
40,484
-0.04(-1.10%)
Dec 21, 2012
3.690
3.690
3.520
3.640
171,721
-0.08(-2.15%)
Dec 20, 2012
3.750
3.750
3.650
3.720
111,643
+0.00(+0.00%)
Dec 19, 2012
3.460
3.930
3.340
3.720
200,349
+0.27(+7.83%)
Dec 18, 2012
3.390
3.490
3.380
3.450
145,574
+0.07(+2.07%)
Dec 17, 2012
3.350
3.410
3.350
3.380
65,604
+0.07(+2.11%)
Dec 14, 2012
3.270
3.420
3.270
3.310
48,350
+0.03(+0.91%)
Dec 13, 2012
3.400
3.400
3.250
3.280
85,664
-0.08(-2.38%)
Dec 12, 2012
3.430
3.430
3.320
3.360
67,762
-0.05(-1.47%)
Dec 11, 2012
3.440
3.490
3.360
3.410
148,857
+0.01(+0.29%)
Dec 10, 2012
3.200
3.430
3.180
3.400
119,341
+0.22(+6.92%)
Dec 07, 2012
3.120
3.210
3.050
3.180
94,338
+0.06(+1.92%)
Dec 06, 2012
3.100
3.130
3.050
3.120
38,626
-0.01(-0.32%)
Dec 05, 2012
3.120
3.150
3.100
3.130
48,997
+0.04(+1.29%)
Dec 04, 2012
3.040
3.120
3.040
3.090
101,673
-0.04(-1.28%)
Nov 30, 2012
3.140
3.170
3.090
3.130
56,368
+0.00(+0.00%)
Nov 29, 2012
3.210
3.220
3.060
3.130
109,933
-0.02(-0.63%)
Nov 28, 2012
2.980
3.150
2.980
3.150
51,757
+0.18(+6.06%)
Nov 27, 2012
2.980
3.010
2.960
2.970
73,046
-0.02(-0.67%)
Nov 26, 2012
3.060
3.090
2.900
2.990
130,740
-0.09(-2.92%)
Nov 23, 2012
3.020
3.250
3.019
3.080
73,647
+0.08(+2.67%)
Nov 21, 2012
2.900
3.030
2.900
3.000
106,785
-0.05(-1.64%)
Nov 20, 2012
2.880
3.130
2.880
3.050
108,642
+0.16(+5.54%)
Nov 19, 2012
2.900
2.970
2.770
2.890
143,111
-0.01(-0.34%)
Nov 16, 2012
3.000
3.020
2.821
2.900
143,197
-0.13(-4.29%)
Nov 15, 2012
3.010
3.150
3.000
3.030
138,793
+0.03(+1.00%)
Nov 14, 2012
3.170
3.190
3.000
3.000
141,296
-0.16(-5.08%)
Nov 13, 2012
3.160
3.290
3.160
3.160
66,285
-0.06(-1.85%)
Nov 12, 2012
3.120
3.280
3.100
3.220
73,044
+0.10(+3.21%)
Nov 09, 2012
3.170
3.220
3.100
3.120
100,063
-0.10(-3.11%)
Nov 08, 2012
3.420
3.430
3.200
3.220
93,050
-0.20(-5.85%)
Nov 07, 2012
3.450
3.500
3.360
3.420
103,793
-0.08(-2.29%)
Nov 06, 2012
3.320
3.565
3.280
3.500
144,591
+0.23(+7.03%)
Nov 05, 2012
3.420
3.470
3.250
3.270
157,434
-0.17(-4.94%)
Nov 02, 2012
3.630
3.630
3.410
3.440
75,574
-0.19(-5.23%)
Nov 01, 2012
3.620
3.640
3.560
3.630
86,275
+0.00(+0.00%)
Oct 31, 2012
3.580
3.660
3.510
3.630
78,483
+0.08(+2.25%)
Oct 26, 2012
3.540
3.550
3.550
3.550
54,600
+0.00(+0.00%)
Oct 25, 2012
3.500
3.550
3.450
3.550
52,721
+0.11(+3.20%)
Oct 24, 2012
3.250
3.570
3.250
3.440
93,301
+0.22(+6.83%)
Oct 23, 2012
3.360
3.380
3.190
3.220
96,567
-0.30(-8.52%)
Oct 19, 2012
3.650
3.690
3.440
3.520
98,141
-0.16(-4.35%)
Oct 18, 2012
3.800
3.820
3.600
3.680
96,261
-0.12(-3.16%)
Oct 17, 2012
3.730
3.800
3.670
3.800
68,616
+0.07(+1.88%)
Oct 16, 2012
3.740
3.770
3.630
3.730
67,834
+0.02(+0.54%)
Oct 15, 2012
3.670
3.730
3.600
3.710
102,221
+0.01(+0.27%)
Oct 12, 2012
3.740
3.770
3.700
3.700
35,179
-0.05(-1.33%)
Oct 11, 2012
3.780
3.790
3.720
3.750
17,948
+0.00(+0.00%)
Oct 10, 2012
3.760
3.810
3.730
3.750
82,866
+0.01(+0.27%)
Oct 09, 2012
3.820
3.840
3.740
3.740
35,244
-0.08(-2.09%)
Oct 08, 2012
3.770
3.870
3.750
3.820
61,169
+0.04(+1.06%)
Oct 05, 2012
3.850
3.880
3.780
3.780
76,899
-0.06(-1.56%)
Oct 04, 2012
3.760
3.840
3.750
3.840
62,947
+0.08(+2.13%)
Oct 03, 2012
3.740
3.780
3.700
3.760
88,282
+0.03(+0.80%)
Oct 02, 2012
3.770
3.810
3.680
3.730
154,970
-0.02(-0.53%)
Oct 01, 2012
3.760
3.930
3.730
3.750
101,122
+0.02(+0.54%)
Sep 28, 2012
3.810
3.840
3.730
3.730
68,626
-0.10(-2.61%)
Sep 27, 2012
3.780
3.890
3.780
3.830
107,132
+0.06(+1.59%)
Sep 26, 2012
3.780
3.800
3.710
3.770
82,257
+0.01(+0.27%)
Sep 25, 2012
3.810
3.860
3.740
3.760
113,406
-0.04(-1.05%)
Sep 24, 2012
3.840
3.870
3.760
3.800
181,950
-0.05(-1.30%)
Sep 21, 2012
4.040
4.040
3.810
3.850
181,442
-0.14(-3.51%)
Sep 20, 2012
3.860
4.000
3.820
3.990
103,144
+0.10(+2.57%)
Sep 19, 2012
3.980
4.030
3.890
3.890
106,778
-0.09(-2.26%)
Sep 18, 2012
3.890
4.010
3.870
3.980
107,846
+0.05(+1.27%)
Sep 17, 2012
3.800
3.940
3.800
3.930
141,975
+0.14(+3.69%)
Sep 14, 2012
3.770
3.830
3.730
3.790
208,512
+0.04(+1.07%)
Sep 13, 2012
3.920
4.030
3.700
3.750
965,123
-0.15(-3.85%)
Sep 12, 2012
4.020
4.040
3.860
3.900
178,724
-0.10(-2.50%)
Sep 11, 2012
4.020
4.050
3.980
4.000
181,451
+0.00(+0.00%)
Sep 10, 2012
3.950
4.050
3.940
4.000
204,463
+0.05(+1.27%)
Sep 07, 2012
3.990
3.990
3.821
3.950
224,675
+0.00(+0.00%)
Sep 06, 2012
3.800
3.960
3.760
3.950
122,670
+0.19(+5.05%)
Sep 05, 2012
3.690
3.790
3.670
3.760
136,499
+0.09(+2.45%)
Sep 04, 2012
3.650
3.750
3.600
3.670
167,226
+0.07(+2.09%)
Aug 31, 2012
3.700
3.710
3.580
3.595
191,515
-0.05(-1.51%)
Aug 30, 2012
3.630
3.710
3.590
3.650
133,486
-0.03(-0.82%)
Aug 29, 2012
3.690
3.780
3.640
3.680
168,246
-0.09(-2.39%)
Aug 27, 2012
3.710
3.830
3.640
3.770
179,146
+0.07(+1.89%)
Aug 24, 2012
3.580
3.720
3.470
3.700
105,096
+0.15(+4.23%)
Aug 23, 2012
3.800
3.810
3.490
3.550
199,854
-0.05(-1.39%)
Aug 22, 2012
3.690
3.750
3.580
3.600
226,139
-0.08(-2.17%)
Aug 21, 2012
3.830
3.990
3.650
3.680
168,886
-0.10(-2.65%)
Aug 20, 2012
3.680
3.780
3.660
3.780
195,268
+0.07(+1.89%)
Aug 17, 2012
3.720
3.780
3.660
3.710
84,546
-0.02(-0.54%)
Aug 16, 2012
3.770
3.770
3.660
3.730
50,591
-0.03(-0.80%)
Aug 15, 2012
3.570
3.760
3.560
3.760
47,094
+0.20(+5.62%)
Aug 14, 2012
3.710
3.730
3.560
3.560
56,351
-0.13(-3.52%)
Aug 13, 2012
3.590
3.875
3.590
3.690
96,446
+0.10(+2.79%)
Aug 10, 2012
3.580
3.610
3.520
3.590
52,516
-0.01(-0.28%)
Aug 09, 2012
3.660
3.660
3.510
3.600
83,023
-0.08(-2.17%)
Aug 08, 2012
3.670
3.780
3.651
3.680
39,944
-0.01(-0.27%)
Aug 07, 2012
3.750
3.850
3.660
3.690
127,977
-0.05(-1.34%)
Aug 06, 2012
3.530
3.750
3.510
3.740
80,016
+0.22(+6.25%)
Aug 03, 2012
3.440
3.590
3.400
3.520
58,061
+0.09(+2.62%)
Aug 02, 2012
3.470
3.590
3.420
3.430
104,935
-0.05(-1.44%)
Aug 01, 2012
3.520
3.560
3.480
3.480
76,685
-0.03(-0.85%)
Jul 31, 2012
3.410
3.585
3.410
3.510
59,549
+0.09(+2.63%)
Jul 30, 2012
3.570
3.590
3.410
3.420
97,348
-0.07(-2.01%)
Jul 27, 2012
3.270
3.510
3.190
3.490
124,400
+0.20(+6.08%)
Jul 26, 2012
3.510
3.520
3.130
3.290
229,188
-0.19(-5.46%)
Jul 25, 2012
3.670
3.704
3.460
3.480
134,686
-0.13(-3.60%)
Jul 24, 2012
3.580
3.700
3.570
3.610
152,926
+0.03(+0.84%)
Jul 23, 2012
3.650
3.700
3.570
3.580
140,284
-0.14(-3.76%)
Jul 20, 2012
3.740
3.760
3.700
3.720
165,340
-0.08(-2.11%)
Jul 19, 2012
3.900
3.950
3.780
3.800
123,029
-0.12(-3.06%)
Jul 18, 2012
3.900
4.120
3.880
3.920
410,067
+0.04(+1.03%)
Jul 17, 2012
3.780
3.910
3.730
3.880
186,293
+0.14(+3.74%)
Jul 16, 2012
3.760
3.790
3.690
3.740
68,181
+0.01(+0.27%)
Jul 13, 2012
3.730
3.750
3.670
3.730
104,982
+0.03(+0.81%)
Jul 12, 2012
3.620
3.740
3.620
3.700
95,560
+0.06(+1.65%)
Jul 11, 2012
3.700
3.710
3.620
3.640
141,019
-0.06(-1.62%)
Jul 10, 2012
3.640
3.710
3.620
3.700
239,760
+0.11(+3.06%)
Jul 09, 2012
3.530
3.650
3.530
3.590
184,344
+0.00(+0.00%)
Jul 06, 2012
3.530
3.670
3.500
3.590
147,734
+0.00(+0.00%)
Jul 05, 2012
3.530
3.630
3.480
3.590
130,632
+0.03(+0.84%)
Jul 03, 2012
3.580
3.620
3.510
3.560
113,568
-0.01(-0.28%)
Jul 02, 2012
3.500
3.600
3.420
3.570
142,311
+0.08(+2.29%)
Jun 29, 2012
3.400
3.500
3.370
3.490
199,933
+0.14(+4.18%)
Jun 28, 2012
3.420
3.450
3.260
3.350
177,716
-0.10(-2.90%)
Jun 27, 2012
3.460
3.510
3.410
3.450
88,591
-0.02(-0.58%)
Jun 26, 2012
3.500
3.630
3.420
3.470
154,306
-0.02(-0.57%)
Jun 25, 2012
3.410
3.600
3.340
3.490
165,018
+0.01(+0.29%)
Jun 22, 2012
3.210
3.520
3.210
3.480
838,485
+0.31(+9.78%)
Jun 21, 2012
3.350
3.360
3.160
3.170
78,561
-0.13(-3.94%)
Jun 20, 2012
3.300
3.370
3.280
3.300
101,427
-0.02(-0.60%)
Jun 19, 2012
3.120
3.340
3.100
3.320
243,781
+0.21(+6.75%)
Jun 18, 2012
3.100
3.150
3.040
3.110
69,597
-0.03(-0.96%)
Jun 15, 2012
3.100
3.170
3.080
3.140
185,100
+0.03(+0.96%)
Jun 14, 2012
3.060
3.130
3.010
3.110
112,125
+0.05(+1.63%)
Jun 13, 2012
3.050
3.090
3.020
3.060
77,710
+0.00(+0.00%)
Jun 12, 2012
3.020
3.070
2.990
3.060
82,487
+0.08(+2.68%)
Jun 11, 2012
3.060
3.070
2.980
2.980
140,276
-0.05(-1.65%)
Jun 08, 2012
3.090
3.130
3.000
3.030
159,128
-0.08(-2.57%)
Jun 07, 2012
3.150
3.150
3.070
3.110
73,832
-0.04(-1.27%)
Jun 06, 2012
3.100
3.180
3.060
3.150
87,785
+0.09(+2.94%)
Jun 05, 2012
2.960
3.080
2.960
3.060
89,767
+0.08(+2.68%)
Jun 04, 2012
2.930
3.000
2.910
2.980
154,519
+0.07(+2.41%)
Jun 01, 2012
2.930
2.960
2.880
2.910
123,225
-0.05(-1.69%)
May 31, 2012
2.930
3.020
2.930
2.960
114,214
+0.03(+1.02%)
May 30, 2012
2.930
2.989
2.910
2.930
47,438
-0.04(-1.35%)
May 29, 2012
3.010
3.020
2.870
2.970
158,173
-0.01(-0.34%)
May 25, 2012
2.920
2.980
2.920
2.980
56,615
+0.05(+1.71%)
May 24, 2012
2.940
2.950
2.880
2.930
105,278
-0.01(-0.34%)
May 23, 2012
2.940
3.050
2.920
2.940
127,023
-0.03(-1.01%)
May 22, 2012
2.885
3.020
2.885
2.970
80,632
+0.07(+2.41%)
May 21, 2012
2.860
2.910
2.820
2.900
97,197
+0.00(+0.00%)
May 18, 2012
2.880
3.020
2.850
2.900
141,605
+0.02(+0.69%)
May 17, 2012
2.850
2.940
2.850
2.880
122,802
+0.04(+1.41%)
May 16, 2012
3.000
3.030
2.760
2.840
206,468
-0.13(-4.38%)
May 15, 2012
3.070
3.070
2.960
2.970
59,961
-0.11(-3.57%)
May 14, 2012
3.000
3.140
2.860
3.080
205,256
+0.06(+1.99%)
May 11, 2012
3.160
3.200
3.000
3.020
249,466
-0.17(-5.33%)
May 10, 2012
3.190
3.210
3.130
3.190
130,134
+0.04(+1.27%)
May 09, 2012
3.190
3.215
3.120
3.150
96,765
-0.06(-1.87%)
May 08, 2012
3.080
3.250
3.070
3.210
222,973
+0.12(+3.88%)
May 07, 2012
3.060
3.150
2.970
3.090
120,481
+0.05(+1.64%)
May 04, 2012
3.100
3.120
2.980
3.040
158,960
-0.06(-1.94%)
May 03, 2012
3.080
3.180
2.940
3.100
302,148
+0.05(+1.64%)
May 02, 2012
3.000
3.050
2.900
3.050
128,685
+0.05(+1.67%)
May 01, 2012
2.940
3.030
2.940
3.000
168,881
+0.02(+0.67%)
Apr 30, 2012
2.950
3.000
2.910
2.980
133,014
+0.02(+0.68%)
Apr 27, 2012
2.990
2.990
2.880
2.960
61,559
-0.01(-0.34%)
Apr 26, 2012
2.980
3.020
2.940
2.970
30,057
-0.01(-0.34%)
Apr 25, 2012
3.060
3.080
2.920
2.980
96,335
-0.04(-1.32%)
Apr 24, 2012
2.920
3.040
2.900
3.020
148,216
+0.10(+3.42%)
Apr 23, 2012
2.860
2.930
2.860
2.920
74,416
-0.01(-0.34%)
Apr 20, 2012
2.920
2.940
2.870
2.930
96,827
+0.06(+2.09%)
Apr 19, 2012
2.900
2.950
2.850
2.870
53,634
-0.01(-0.35%)
Apr 18, 2012
2.900
2.940
2.840
2.880
96,535
-0.03(-1.03%)
Apr 17, 2012
2.880
2.960
2.860
2.910
67,016
+0.07(+2.46%)
Apr 16, 2012
2.830
2.900
2.810
2.840
48,927
+0.02(+0.71%)
Apr 13, 2012
2.860
2.900
2.810
2.820
133,499
-0.07(-2.42%)
Apr 12, 2012
2.940
2.960
2.880
2.890
153,433
-0.05(-1.70%)
Apr 11, 2012
2.970
2.990
2.820
2.940
200,690
+0.07(+2.44%)
Apr 10, 2012
2.890
2.940
2.870
2.870
101,981
-0.02(-0.69%)
Apr 09, 2012
2.830
2.940
2.820
2.890
95,448
+0.01(+0.35%)
Apr 05, 2012
2.860
2.900
2.810
2.880
68,628
+0.00(+0.00%)
Apr 04, 2012
2.980
3.030
2.880
2.880
126,818
-0.14(-4.64%)
Apr 03, 2012
3.010
3.040
2.970
3.020
131,301
-0.01(-0.33%)
Apr 02, 2012
3.010
3.040
2.990
3.030
55,293
+0.00(+0.00%)
Mar 30, 2012
3.020
3.040
2.960
3.030
143,637
+0.03(+1.00%)
Mar 29, 2012
2.980
3.010
2.950
3.000
24,542
+0.01(+0.33%)
Mar 28, 2012
2.990
3.020
2.980
2.990
65,907
+0.00(+0.00%)
Mar 27, 2012
3.080
3.080
2.980
2.990
107,302
-0.09(-2.92%)
Mar 26, 2012
3.080
3.130
3.030
3.080
103,664
+0.03(+0.98%)
Mar 23, 2012
3.010
3.050
3.010
3.050
52,034
+0.03(+0.99%)
Mar 22, 2012
2.970
3.050
2.960
3.020
46,657
+0.00(+0.00%)
Mar 21, 2012
3.030
3.040
2.890
3.020
32,872
-0.01(-0.33%)
Mar 20, 2012
3.050
3.080
3.000
3.030
39,132
-0.04(-1.30%)
Mar 19, 2012
3.070
3.090
2.990
3.070
116,734
+0.00(+0.00%)
Mar 16, 2012
2.990
3.080
2.960
3.070
151,703
+0.07(+2.33%)
Mar 15, 2012
2.980
3.000
2.940
3.000
51,629
+0.06(+2.04%)
Mar 14, 2012
2.940
2.968
2.900
2.940
48,398
-0.01(-0.34%)
Mar 13, 2012
2.900
2.950
2.850
2.950
123,810
+0.09(+3.15%)
Mar 12, 2012
2.810
2.980
2.810
2.860
192,023
+0.05(+1.78%)
Mar 09, 2012
2.830
2.830
2.760
2.810
203,419
+0.01(+0.36%)
Mar 08, 2012
2.800
2.800
2.710
2.800
147,709
+0.04(+1.45%)
Mar 07, 2012
2.760
2.800
2.700
2.760
136,203
+0.01(+0.36%)
Mar 06, 2012
2.750
2.799
2.750
2.750
56,631
-0.04(-1.43%)
Mar 05, 2012
2.740
2.800
2.740
2.790
90,701
+0.06(+2.20%)
Mar 02, 2012
2.750
2.820
2.710
2.730
91,381
-0.01(-0.36%)
Mar 01, 2012
2.740
2.815
2.720
2.740
108,833
+0.01(+0.37%)
Feb 29, 2012
2.800
2.809
2.700
2.730
115,813
-0.05(-1.80%)
Feb 28, 2012
2.770
2.830
2.760
2.780
55,837
+0.02(+0.72%)
Feb 27, 2012
2.720
2.776
2.700
2.760
38,275
+0.01(+0.36%)
Feb 24, 2012
2.820
2.820
2.740
2.750
55,527
-0.08(-2.83%)
Feb 23, 2012
2.930
2.930
2.750
2.830
133,903
-0.11(-3.74%)
Feb 22, 2012
2.850
2.940
2.850
2.940
170,468
+0.08(+2.80%)
Feb 21, 2012
2.970
2.970
2.830
2.860
108,659
-0.13(-4.35%)
Feb 17, 2012
3.040
3.050
2.980
2.990
32,134
-0.03(-0.99%)
Feb 16, 2012
2.980
3.040
2.900
3.020
84,954
+0.06(+2.03%)
Feb 15, 2012
3.060
3.060
2.960
2.960
60,765
-0.11(-3.58%)
Feb 14, 2012
2.990
3.090
2.960
3.070
235,605
+0.07(+2.33%)
Feb 13, 2012
3.020
3.050
2.930
3.000
105,501
+0.08(+2.74%)
Feb 10, 2012
3.000
3.100
2.920
2.920
81,584
-0.11(-3.63%)
Feb 09, 2012
3.010
3.080
2.950
3.030
178,578
+0.13(+4.48%)
Feb 08, 2012
2.910
2.950
2.860
2.900
120,583
+0.01(+0.35%)
Feb 07, 2012
2.920
2.920
2.860
2.890
47,854
+0.00(+0.00%)
Feb 06, 2012
2.920
2.950
2.850
2.890
185,614
-0.03(-1.03%)
Feb 03, 2012
2.930
3.010
2.900
2.920
171,301
+0.04(+1.39%)
Feb 02, 2012
2.910
2.930
2.840
2.880
108,548
-0.01(-0.35%)
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.