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
Churchill Downs IN
(NQ:
CHDN
)
132.99
-1.61 (-1.20%)
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, 2013
9.993
10.12
9.979
10.08
276,898
+0.10(+1.00%)
Jan 30, 2013
10.24
10.32
9.963
9.977
198,700
-0.29(-2.78%)
Jan 29, 2013
10.26
10.33
10.19
10.26
329,212
-0.05(-0.50%)
Jan 28, 2013
10.36
10.40
10.25
10.31
149,081
-0.01(-0.12%)
Jan 25, 2013
10.36
10.40
10.24
10.33
94,618
+0.04(+0.36%)
Jan 24, 2013
10.32
10.37
10.25
10.29
465,621
-0.02(-0.21%)
Jan 23, 2013
10.28
10.35
10.27
10.31
159,899
-0.01(-0.11%)
Jan 22, 2013
10.37
10.41
10.27
10.32
275,153
-0.04(-0.38%)
Jan 18, 2013
10.37
10.42
10.32
10.36
359,710
+0.00(+0.01%)
Jan 17, 2013
10.39
10.39
10.28
10.36
235,018
+0.04(+0.38%)
Jan 16, 2013
10.36
10.42
10.28
10.32
633,337
-0.03(-0.32%)
Jan 15, 2013
10.40
10.44
10.29
10.35
397,131
-0.11(-1.01%)
Jan 14, 2013
10.56
10.56
10.42
10.46
109,376
-0.11(-1.05%)
Jan 11, 2013
10.75
10.75
10.25
10.57
156,569
-0.17(-1.60%)
Jan 10, 2013
10.86
10.86
10.69
10.74
133,444
-0.07(-0.69%)
Jan 09, 2013
10.72
10.85
10.68
10.82
121,285
+0.12(+1.09%)
Jan 08, 2013
10.63
10.73
10.60
10.70
191,507
+0.00(+0.00%)
Jan 07, 2013
10.80
10.84
10.66
10.70
444,517
-0.19(-1.73%)
Jan 04, 2013
10.82
10.91
10.74
10.89
141,664
+0.13(+1.23%)
Jan 03, 2013
10.75
10.82
10.69
10.76
185,559
-0.02(-0.14%)
Jan 02, 2013
10.63
10.86
10.35
10.77
579,746
+0.43(+4.11%)
Dec 31, 2012
10.08
10.40
9.949
10.35
285,118
+0.31(+3.06%)
Dec 28, 2012
9.966
10.19
9.966
10.04
271,335
+0.06(+0.58%)
Dec 27, 2012
9.959
10.02
9.823
9.980
251,438
+0.06(+0.58%)
Dec 26, 2012
10.12
10.12
9.803
9.923
193,034
-0.20(-2.02%)
Dec 24, 2012
9.979
10.13
9.865
10.13
68,624
+0.14(+1.39%)
Dec 21, 2012
9.945
10.02
9.895
9.988
627,260
+0.00(+0.02%)
Dec 20, 2012
9.995
9.995
9.850
9.987
480,033
-0.00(-0.03%)
Dec 19, 2012
10.12
10.12
9.963
9.990
138,507
-0.14(-1.35%)
Dec 18, 2012
9.903
10.13
9.871
10.13
142,074
+0.24(+2.48%)
Dec 17, 2012
9.868
9.938
9.780
9.882
178,950
+0.09(+0.89%)
Dec 14, 2012
9.834
9.998
9.736
9.795
134,304
-0.08(-0.81%)
Dec 13, 2012
9.918
10.11
9.818
9.874
750,252
-0.00(-0.05%)
Dec 12, 2012
9.822
9.913
9.730
9.879
315,090
+0.10(+1.00%)
Dec 11, 2012
9.890
9.890
9.663
9.781
255,570
-0.02(-0.21%)
Dec 10, 2012
9.820
9.857
9.758
9.801
79,616
+0.00(+0.02%)
Dec 07, 2012
9.870
9.924
9.681
9.800
120,098
-0.03(-0.32%)
Dec 06, 2012
9.896
10.04
9.800
9.831
241,633
-0.09(-0.88%)
Dec 05, 2012
10.04
10.04
9.879
9.918
157,288
-0.11(-1.13%)
Dec 04, 2012
9.937
10.09
9.823
10.03
615,601
+0.18(+1.84%)
Nov 30, 2012
9.889
9.889
9.752
9.851
228,935
-0.00(-0.03%)
Nov 29, 2012
9.797
9.958
9.793
9.854
133,098
+0.15(+1.53%)
Nov 28, 2012
9.463
9.734
9.458
9.706
290,014
+0.23(+2.47%)
Nov 27, 2012
9.480
9.722
9.472
9.472
385,723
-0.04(-0.46%)
Nov 26, 2012
9.402
9.572
9.402
9.516
212,579
+0.12(+1.28%)
Nov 23, 2012
9.499
9.539
9.362
9.396
216,728
-0.06(-0.60%)
Nov 21, 2012
9.351
9.462
9.302
9.453
321,034
+0.14(+1.45%)
Nov 20, 2012
9.276
9.413
9.257
9.318
327,475
+0.04(+0.41%)
Nov 19, 2012
9.285
9.501
9.171
9.279
708,091
+0.11(+1.16%)
Nov 16, 2012
8.817
9.231
8.817
9.173
1,805,864
+0.42(+4.75%)
Nov 15, 2012
8.886
8.932
8.726
8.757
159,686
-0.14(-1.63%)
Nov 14, 2012
9.005
9.038
8.885
8.902
330,813
-0.11(-1.23%)
Nov 13, 2012
9.088
9.128
8.991
9.013
158,731
-0.08(-0.93%)
Nov 12, 2012
9.204
9.359
9.088
9.097
332,741
-0.10(-1.14%)
Nov 09, 2012
9.080
9.225
9.002
9.202
527,971
+0.06(+0.61%)
Nov 08, 2012
9.268
9.299
9.128
9.147
316,892
-0.12(-1.35%)
Nov 07, 2012
9.658
9.673
9.211
9.271
524,991
-0.44(-4.57%)
Nov 06, 2012
9.921
10.01
9.684
9.715
541,094
-0.36(-3.55%)
Nov 05, 2012
10.11
10.17
9.892
10.07
139,635
-0.04(-0.38%)
Nov 02, 2012
10.30
10.35
10.11
10.11
238,162
-0.14(-1.34%)
Nov 01, 2012
10.10
10.30
9.997
10.25
315,229
+0.19(+1.85%)
Oct 31, 2012
9.838
10.09
9.838
10.06
182,243
+0.29(+2.96%)
Oct 26, 2012
9.804
9.772
9.772
9.772
105,838
-0.15(-1.52%)
Oct 25, 2012
9.673
9.995
9.642
9.923
146,420
+0.26(+2.71%)
Oct 24, 2012
9.578
9.733
9.430
9.661
250,064
+0.11(+1.18%)
Oct 23, 2012
9.538
9.587
9.421
9.549
141,894
-0.31(-3.17%)
Oct 19, 2012
9.912
10.05
9.846
9.861
259,051
-0.08(-0.84%)
Oct 18, 2012
9.967
10.06
9.806
9.944
182,029
-0.00(-0.03%)
Oct 17, 2012
9.873
10.05
9.750
9.947
173,717
+0.10(+1.06%)
Oct 16, 2012
9.780
9.890
9.738
9.843
231,487
+0.14(+1.48%)
Oct 15, 2012
9.629
9.741
9.587
9.699
85,936
+0.07(+0.70%)
Oct 12, 2012
9.639
9.741
9.612
9.632
111,169
-0.03(-0.33%)
Oct 11, 2012
9.673
9.703
9.582
9.664
128,012
+0.08(+0.87%)
Oct 10, 2012
9.555
9.635
9.528
9.581
99,721
+0.01(+0.11%)
Oct 09, 2012
9.549
9.615
9.396
9.570
201,658
+0.02(+0.18%)
Oct 08, 2012
9.371
9.569
9.341
9.553
396,348
+0.13(+1.34%)
Oct 05, 2012
9.542
9.565
9.413
9.427
799,035
-0.12(-1.21%)
Oct 04, 2012
9.549
9.549
9.464
9.542
350,546
-0.02(-0.18%)
Oct 03, 2012
9.596
9.672
9.532
9.559
144,096
-0.05(-0.54%)
Oct 02, 2012
9.827
9.844
9.518
9.612
215,040
-0.16(-1.62%)
Oct 01, 2012
9.739
9.830
9.684
9.770
212,676
+0.11(+1.15%)
Sep 28, 2012
9.679
9.778
9.650
9.659
205,463
-0.08(-0.81%)
Sep 27, 2012
9.626
9.764
9.504
9.738
431,587
+0.19(+1.97%)
Sep 26, 2012
9.359
9.567
9.359
9.550
355,338
+0.24(+2.60%)
Sep 25, 2012
9.234
9.435
9.216
9.308
499,505
+0.11(+1.17%)
Sep 24, 2012
9.136
9.256
9.048
9.200
211,891
+0.06(+0.69%)
Sep 21, 2012
9.214
9.217
9.100
9.137
455,754
+0.04(+0.49%)
Sep 20, 2012
9.096
9.137
9.006
9.093
105,715
-0.03(-0.32%)
Sep 19, 2012
9.093
9.197
9.093
9.122
332,144
+0.04(+0.47%)
Sep 18, 2012
8.943
9.127
8.899
9.079
617,986
+0.16(+1.74%)
Sep 17, 2012
8.966
9.009
8.837
8.923
226,663
-0.04(-0.45%)
Sep 14, 2012
9.023
9.026
8.903
8.963
268,966
-0.06(-0.65%)
Sep 13, 2012
8.832
9.031
8.675
9.022
318,612
+0.19(+2.14%)
Sep 12, 2012
8.705
8.854
8.631
8.832
241,539
+0.02(+0.23%)
Sep 11, 2012
8.748
8.905
8.746
8.812
155,400
+0.02(+0.19%)
Sep 10, 2012
8.823
8.892
8.748
8.795
146,719
-0.05(-0.59%)
Sep 07, 2012
8.837
8.896
8.795
8.848
162,699
+0.04(+0.51%)
Sep 06, 2012
8.723
8.973
8.723
8.803
307,704
+0.09(+1.03%)
Sep 05, 2012
8.771
8.771
8.595
8.714
572,560
-0.03(-0.39%)
Sep 04, 2012
8.694
8.772
8.343
8.748
410,711
-0.07(-0.75%)
Aug 31, 2012
8.834
8.865
8.765
8.814
79,112
+0.05(+0.60%)
Aug 30, 2012
8.848
8.872
8.723
8.762
140,005
-0.14(-1.59%)
Aug 29, 2012
8.819
8.916
8.766
8.903
93,819
+0.22(+2.50%)
Aug 27, 2012
8.675
8.734
8.620
8.686
66,100
+0.01(+0.16%)
Aug 24, 2012
8.526
8.698
8.526
8.672
387,622
+0.15(+1.72%)
Aug 23, 2012
8.683
8.714
8.501
8.526
274,056
-0.16(-1.84%)
Aug 22, 2012
8.894
8.951
8.668
8.686
234,604
-0.26(-2.96%)
Aug 21, 2012
9.068
9.161
8.902
8.951
338,637
-0.12(-1.34%)
Aug 20, 2012
9.134
9.222
9.062
9.073
352,513
-0.06(-0.67%)
Aug 17, 2012
8.963
9.140
8.959
9.134
207,281
+0.18(+1.96%)
Aug 16, 2012
8.791
8.994
8.651
8.959
199,307
+0.15(+1.66%)
Aug 15, 2012
8.797
8.814
8.678
8.812
204,839
+0.02(+0.26%)
Aug 14, 2012
8.857
8.934
8.746
8.789
161,212
+0.00(+0.02%)
Aug 13, 2012
8.909
8.945
8.705
8.788
191,587
-0.16(-1.74%)
Aug 10, 2012
8.919
8.956
8.891
8.943
74,210
+0.03(+0.29%)
Aug 09, 2012
8.917
8.949
8.860
8.917
132,609
+0.01(+0.10%)
Aug 08, 2012
8.854
8.940
8.669
8.908
267,264
+0.05(+0.61%)
Aug 07, 2012
9.241
9.241
8.698
8.854
345,780
+0.12(+1.36%)
Aug 06, 2012
8.540
8.974
8.540
8.735
261,070
+0.23(+2.73%)
Aug 03, 2012
8.541
8.629
8.441
8.503
251,973
+0.06(+0.66%)
Aug 02, 2012
8.472
8.615
8.424
8.447
188,911
-0.06(-0.65%)
Aug 01, 2012
8.555
8.643
8.472
8.503
381,771
-0.02(-0.23%)
Jul 31, 2012
8.795
8.925
8.506
8.523
195,041
-0.26(-2.93%)
Jul 30, 2012
9.083
9.083
8.769
8.780
247,928
-0.30(-3.32%)
Jul 27, 2012
8.711
9.102
8.547
9.082
267,648
+0.41(+4.67%)
Jul 26, 2012
8.646
8.689
8.429
8.677
199,645
+0.15(+1.77%)
Jul 25, 2012
8.709
8.780
8.507
8.526
184,074
-0.13(-1.51%)
Jul 24, 2012
8.775
8.775
8.564
8.657
197,379
-0.08(-0.92%)
Jul 23, 2012
8.876
8.876
8.719
8.737
178,633
-0.23(-2.59%)
Jul 20, 2012
9.070
9.070
8.965
8.969
174,730
-0.18(-1.92%)
Jul 19, 2012
9.153
9.191
8.934
9.145
121,655
+0.03(+0.35%)
Jul 18, 2012
9.036
9.162
9.036
9.113
136,603
+0.05(+0.60%)
Jul 17, 2012
9.113
9.171
9.043
9.059
122,746
+0.02(+0.19%)
Jul 16, 2012
9.248
9.248
9.033
9.042
110,156
-0.22(-2.38%)
Jul 13, 2012
9.150
9.304
9.054
9.262
213,949
+0.12(+1.33%)
Jul 12, 2012
9.119
9.193
9.056
9.140
219,150
-0.05(-0.57%)
Jul 11, 2012
9.262
9.313
9.134
9.193
292,451
-0.07(-0.73%)
Jul 10, 2012
9.385
9.388
9.227
9.261
232,565
-0.06(-0.63%)
Jul 09, 2012
9.388
9.396
9.281
9.319
196,132
-0.06(-0.61%)
Jul 06, 2012
9.302
9.396
9.293
9.376
138,252
+0.02(+0.16%)
Jul 05, 2012
9.199
9.445
9.180
9.361
252,402
+0.11(+1.22%)
Jul 03, 2012
9.194
9.316
9.193
9.248
236,662
+0.07(+0.79%)
Jul 02, 2012
9.086
9.176
9.000
9.176
606,564
+0.12(+1.34%)
Jun 29, 2012
8.709
9.078
8.685
9.054
581,527
+0.51(+5.97%)
Jun 28, 2012
8.754
8.782
8.460
8.544
374,940
-0.29(-3.28%)
Jun 27, 2012
8.932
8.957
8.794
8.834
369,194
-0.09(-1.02%)
Jun 26, 2012
9.016
9.026
8.826
8.925
250,129
-0.09(-0.99%)
Jun 25, 2012
9.040
9.154
8.976
9.014
335,469
-0.16(-1.78%)
Jun 22, 2012
8.989
9.187
8.989
9.177
849,902
+0.21(+2.34%)
Jun 21, 2012
9.051
9.113
8.908
8.968
238,883
-0.12(-1.27%)
Jun 20, 2012
9.142
9.160
9.030
9.083
226,604
-0.05(-0.52%)
Jun 19, 2012
9.082
9.222
9.045
9.131
333,040
+0.12(+1.32%)
Jun 18, 2012
8.988
9.070
8.956
9.013
206,034
-0.06(-0.66%)
Jun 15, 2012
9.060
9.176
8.985
9.073
479,227
-0.03(-0.30%)
Jun 14, 2012
8.900
9.162
8.877
9.100
246,714
+0.19(+2.14%)
Jun 13, 2012
9.097
9.145
8.874
8.909
322,521
-0.22(-2.40%)
Jun 12, 2012
9.026
9.143
8.905
9.128
415,756
+0.20(+2.21%)
Jun 11, 2012
9.199
9.224
8.922
8.931
936,936
-0.17(-1.83%)
Jun 08, 2012
8.985
9.143
8.962
9.097
250,304
+0.10(+1.13%)
Jun 07, 2012
9.256
9.256
8.979
8.996
352,753
-0.15(-1.60%)
Jun 06, 2012
9.145
9.251
9.123
9.142
1,240,823
+0.01(+0.08%)
Jun 05, 2012
8.999
9.136
8.968
9.134
308,528
+0.07(+0.82%)
Jun 04, 2012
9.048
9.111
8.882
9.060
267,427
+0.03(+0.29%)
Jun 01, 2012
9.053
9.131
8.934
9.034
309,243
-0.21(-2.23%)
May 31, 2012
9.176
9.254
9.176
9.241
926,378
+0.06(+0.64%)
May 30, 2012
9.165
9.244
9.096
9.182
274,563
-0.04(-0.48%)
May 29, 2012
9.204
9.259
9.096
9.227
372,376
+0.06(+0.66%)
May 25, 2012
9.220
9.241
9.122
9.167
149,310
-0.08(-0.92%)
May 24, 2012
9.241
9.251
9.150
9.251
187,489
+0.01(+0.12%)
May 23, 2012
9.133
9.267
9.119
9.241
322,463
+0.00(+0.03%)
May 22, 2012
9.154
9.259
9.083
9.237
461,871
+0.05(+0.55%)
May 21, 2012
9.208
9.208
8.886
9.187
710,838
+0.02(+0.25%)
May 18, 2012
9.313
9.362
9.098
9.163
349,124
-0.19(-2.01%)
May 17, 2012
9.579
9.618
9.349
9.351
263,226
-0.22(-2.32%)
May 16, 2012
9.613
9.730
9.561
9.573
384,466
-0.03(-0.27%)
May 15, 2012
9.327
9.675
9.327
9.599
262,213
+0.25(+2.69%)
May 14, 2012
9.308
9.442
9.291
9.348
314,009
-0.06(-0.69%)
May 11, 2012
9.487
9.532
9.350
9.413
217,436
-0.12(-1.24%)
May 10, 2012
9.513
9.572
9.469
9.532
354,805
+0.06(+0.68%)
May 09, 2012
9.421
9.529
9.410
9.467
656,529
-0.00(-0.03%)
May 08, 2012
9.467
9.533
9.151
9.470
673,957
+0.39(+4.31%)
May 07, 2012
9.002
9.107
8.868
9.079
292,770
+0.08(+0.84%)
May 04, 2012
9.096
9.125
8.953
9.003
419,159
-0.15(-1.60%)
May 03, 2012
9.122
9.163
8.989
9.150
304,736
-0.00(-0.05%)
May 02, 2012
9.030
9.154
8.953
9.154
628,524
+0.09(+1.04%)
May 01, 2012
9.180
9.358
9.017
9.060
482,272
-0.08(-0.89%)
Apr 30, 2012
9.241
9.247
9.123
9.142
872,927
-0.10(-1.07%)
Apr 27, 2012
9.009
9.291
9.009
9.241
1,058,384
+0.22(+2.39%)
Apr 26, 2012
9.009
9.086
9.000
9.025
375,895
+0.00(+0.05%)
Apr 25, 2012
9.241
9.241
8.989
9.020
704,176
-0.14(-1.56%)
Apr 24, 2012
9.009
9.163
9.003
9.163
333,644
+0.16(+1.78%)
Apr 23, 2012
8.936
9.030
8.914
9.003
359,656
-0.02(-0.22%)
Apr 20, 2012
9.009
9.036
8.851
9.023
289,335
+0.11(+1.19%)
Apr 19, 2012
9.009
9.077
8.820
8.917
191,340
-0.09(-0.99%)
Apr 18, 2012
9.009
9.119
8.956
9.006
631,011
-0.08(-0.92%)
Apr 17, 2012
9.048
9.230
9.002
9.090
474,156
+0.10(+1.10%)
Apr 16, 2012
8.949
9.048
8.840
8.991
266,725
+0.06(+0.62%)
Apr 13, 2012
9.005
9.005
8.874
8.936
223,916
-0.09(-1.01%)
Apr 12, 2012
9.009
9.086
8.992
9.026
954,468
+0.02(+0.19%)
Apr 11, 2012
8.960
9.009
8.889
9.009
269,498
+0.14(+1.54%)
Apr 10, 2012
8.959
9.011
8.842
8.872
790,184
-0.11(-1.27%)
Apr 09, 2012
8.914
8.997
8.797
8.986
1,162,444
-0.01(-0.15%)
Apr 05, 2012
9.057
9.112
8.994
9.000
278,913
-0.08(-0.93%)
Apr 04, 2012
9.009
9.157
8.945
9.085
680,950
-0.03(-0.30%)
Apr 03, 2012
8.940
9.133
8.785
9.113
774,088
+0.36(+4.15%)
Apr 02, 2012
8.603
8.749
8.540
8.749
505,524
+0.14(+1.63%)
Mar 30, 2012
8.859
8.859
8.608
8.609
211,183
-0.17(-1.91%)
Mar 29, 2012
8.692
8.811
8.692
8.777
148,264
+0.05(+0.58%)
Mar 28, 2012
8.828
8.831
8.567
8.726
242,415
-0.06(-0.74%)
Mar 27, 2012
8.778
8.919
8.691
8.791
218,650
+0.00(+0.05%)
Mar 26, 2012
8.905
8.963
8.748
8.786
475,000
-0.03(-0.35%)
Mar 23, 2012
8.817
8.855
8.780
8.817
442,099
+0.03(+0.30%)
Mar 22, 2012
8.803
8.886
8.729
8.791
540,087
-0.07(-0.76%)
Mar 21, 2012
8.800
8.946
8.723
8.859
548,107
+0.07(+0.84%)
Mar 20, 2012
8.783
8.834
8.742
8.785
243,201
-0.07(-0.75%)
Mar 19, 2012
8.580
8.880
8.547
8.851
410,711
+0.29(+3.40%)
Mar 16, 2012
8.589
8.589
8.330
8.560
500,979
-0.07(-0.79%)
Mar 15, 2012
8.855
8.866
8.410
8.628
249,785
-0.22(-2.47%)
Mar 14, 2012
8.794
8.971
8.760
8.846
470,435
+0.03(+0.37%)
Mar 13, 2012
8.216
8.902
8.189
8.814
405,491
+0.82(+10.21%)
Mar 12, 2012
8.139
8.147
7.950
7.998
104,215
-0.14(-1.76%)
Mar 09, 2012
7.990
8.241
7.965
8.141
123,733
+0.14(+1.79%)
Mar 08, 2012
7.916
8.032
7.828
7.998
136,732
+0.09(+1.19%)
Mar 07, 2012
7.716
7.904
7.716
7.904
145,128
+0.22(+2.83%)
Mar 06, 2012
7.785
7.882
7.673
7.687
167,166
-0.20(-2.54%)
Mar 05, 2012
7.688
7.924
7.688
7.887
142,752
+0.20(+2.58%)
Mar 02, 2012
7.931
8.065
7.682
7.688
299,386
-0.26(-3.27%)
Mar 01, 2012
8.053
8.162
7.944
7.948
211,982
-0.09(-1.13%)
Feb 29, 2012
8.286
8.295
8.032
8.039
197,249
-0.22(-2.65%)
Feb 28, 2012
8.387
8.466
8.232
8.258
111,026
-0.11(-1.31%)
Feb 27, 2012
8.363
8.389
8.149
8.367
156,498
-0.06(-0.71%)
Feb 24, 2012
8.623
8.623
8.392
8.427
183,996
-0.18(-2.04%)
Feb 23, 2012
8.558
8.746
8.470
8.603
214,553
+0.03(+0.38%)
Feb 22, 2012
8.626
8.666
8.501
8.571
135,927
-0.10(-1.14%)
Feb 21, 2012
8.859
8.931
8.632
8.669
172,841
-0.22(-2.43%)
Feb 17, 2012
8.953
8.953
8.826
8.885
199,885
-0.02(-0.19%)
Feb 16, 2012
8.499
8.917
8.499
8.902
205,521
+0.21(+2.45%)
Feb 15, 2012
8.777
8.778
8.651
8.689
144,265
-0.08(-0.88%)
Feb 14, 2012
8.778
8.786
8.669
8.766
129,045
-0.04(-0.44%)
Feb 13, 2012
8.763
8.826
8.570
8.805
151,517
+0.20(+2.33%)
Feb 10, 2012
8.614
8.683
8.355
8.604
141,044
-0.07(-0.78%)
Feb 09, 2012
8.754
8.754
8.644
8.672
102,507
-0.07(-0.76%)
Feb 08, 2012
8.743
8.802
8.617
8.738
116,026
-0.01(-0.12%)
Feb 07, 2012
8.817
8.854
8.632
8.749
141,869
-0.07(-0.80%)
Feb 06, 2012
8.946
8.948
8.783
8.820
146,596
-0.16(-1.83%)
Feb 03, 2012
9.241
9.241
8.859
8.985
485,545
-0.15(-1.65%)
Feb 02, 2012
8.882
9.139
8.877
9.136
251,265
+0.25(+2.77%)
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.