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
Commun Systems Inc
(NQ:
JCS
)
8.180
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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
4.585
4.601
4.560
4.601
3,036
-0.01(-0.18%)
Jan 30, 2013
4.626
4.634
4.585
4.609
52,995
-0.00(-0.09%)
Jan 29, 2013
4.647
4.647
4.568
4.614
20,163
-0.03(-0.71%)
Jan 28, 2013
4.560
4.647
4.560
4.647
14,514
+0.11(+2.36%)
Jan 25, 2013
4.473
4.564
4.473
4.539
28,590
+0.01(+0.27%)
Jan 24, 2013
4.552
4.564
4.481
4.527
6,534
+0.04(+0.92%)
Jan 23, 2013
4.481
4.564
4.477
4.486
11,749
-0.03(-0.73%)
Jan 22, 2013
4.506
4.543
4.448
4.519
33,074
+0.01(+0.27%)
Jan 18, 2013
4.502
4.539
4.457
4.506
44,139
+0.04(+0.83%)
Jan 17, 2013
4.444
4.539
4.440
4.469
4,958
+0.02(+0.37%)
Jan 16, 2013
4.403
4.535
4.399
4.452
15,887
+0.02(+0.47%)
Jan 15, 2013
4.403
4.448
4.399
4.432
10,297
+0.02(+0.56%)
Jan 14, 2013
4.407
4.465
4.399
4.407
10,461
-0.06(-1.29%)
Jan 11, 2013
4.461
4.465
4.461
4.465
9,684
+0.00(+0.00%)
Jan 10, 2013
4.370
4.556
4.370
4.465
33,747
+0.12(+2.76%)
Jan 09, 2013
4.378
4.378
4.300
4.345
7,747
+0.00(+0.10%)
Jan 08, 2013
4.391
4.391
4.304
4.341
18,795
-0.08(-1.78%)
Jan 07, 2013
4.329
4.469
4.329
4.419
17,340
+0.07(+1.52%)
Jan 04, 2013
4.316
4.395
4.316
4.353
8,614
+0.03(+0.76%)
Jan 03, 2013
4.457
4.457
4.304
4.320
23,463
-0.14(-3.06%)
Jan 02, 2013
4.436
4.457
4.337
4.457
34,609
+0.16(+3.75%)
Dec 31, 2012
4.279
4.605
4.275
4.296
72,037
+0.02(+0.39%)
Dec 28, 2012
4.316
4.329
4.275
4.279
9,277
+0.00(+0.00%)
Dec 27, 2012
4.337
4.395
4.271
4.279
12,621
-0.03(-0.67%)
Dec 26, 2012
4.275
4.366
4.271
4.308
40,897
+0.00(+0.00%)
Dec 24, 2012
4.304
4.440
4.159
4.308
71,955
-0.00(-0.10%)
Dec 21, 2012
4.176
4.415
4.176
4.312
151,162
+0.11(+2.55%)
Dec 20, 2012
4.122
4.242
4.085
4.205
11,652
+0.15(+3.77%)
Dec 19, 2012
4.101
4.188
4.019
4.052
103,279
-0.08(-1.90%)
Dec 18, 2012
4.139
4.163
4.114
4.130
36,733
-0.06(-1.48%)
Dec 17, 2012
4.130
4.279
4.114
4.192
54,223
+0.04(+0.89%)
Dec 14, 2012
4.176
4.250
4.139
4.155
46,192
-0.06(-1.37%)
Dec 13, 2012
4.229
4.304
4.213
4.213
25,598
-0.06(-1.35%)
Dec 12, 2012
4.283
4.333
4.213
4.271
16,078
+0.05(+1.17%)
Dec 11, 2012
4.229
4.246
4.214
4.221
13,630
+0.00(+0.10%)
Dec 10, 2012
4.217
4.229
4.157
4.217
19,482
+0.02(+0.39%)
Dec 07, 2012
4.213
4.266
4.156
4.201
42,801
+0.01(+0.19%)
Dec 06, 2012
4.197
4.242
4.168
4.193
17,759
-0.06(-1.43%)
Dec 05, 2012
4.250
4.266
4.193
4.254
27,295
-0.01(-0.19%)
Dec 04, 2012
4.205
4.266
4.172
4.262
20,060
+0.00(+0.00%)
Nov 30, 2012
4.274
4.274
4.148
4.262
24,336
-0.02(-0.57%)
Nov 29, 2012
4.380
4.380
4.286
4.286
11,545
-0.05(-1.22%)
Nov 28, 2012
4.331
4.404
4.331
4.339
5,151
+0.01(+0.19%)
Nov 27, 2012
4.217
4.376
4.213
4.331
21,496
+0.08(+1.91%)
Nov 26, 2012
4.294
4.408
4.221
4.250
7,635
+0.07(+1.75%)
Nov 23, 2012
4.221
4.221
4.176
4.176
1,608
+0.02(+0.39%)
Nov 21, 2012
4.217
4.286
4.160
4.160
3,036
-0.02(-0.39%)
Nov 20, 2012
4.213
4.290
4.172
4.176
64,662
-0.07(-1.72%)
Nov 19, 2012
4.396
4.400
4.242
4.250
13,155
-0.13(-2.97%)
Nov 16, 2012
4.441
4.441
4.150
4.380
61,480
+0.05(+1.13%)
Nov 15, 2012
4.270
4.412
4.128
4.331
74,373
+0.07(+1.72%)
Nov 14, 2012
4.315
4.323
4.189
4.258
12,390
-0.09(-1.97%)
Nov 13, 2012
4.355
4.502
4.213
4.343
75,582
+0.01(+0.28%)
Nov 12, 2012
4.311
4.433
4.311
4.331
16,347
+0.06(+1.33%)
Nov 09, 2012
4.384
4.416
4.209
4.274
62,045
-0.11(-2.41%)
Nov 08, 2012
4.522
4.526
4.331
4.380
16,362
-0.24(-5.28%)
Nov 07, 2012
4.441
4.624
4.376
4.624
19,313
+0.11(+2.43%)
Nov 06, 2012
4.445
4.534
4.298
4.514
66,319
-0.04(-0.89%)
Nov 05, 2012
4.437
4.644
4.437
4.555
24,841
+0.10(+2.28%)
Nov 02, 2012
4.506
4.514
4.067
4.453
90,364
-0.04(-0.91%)
Nov 01, 2012
4.189
4.494
4.168
4.494
35,788
+0.28(+6.66%)
Oct 31, 2012
4.335
4.481
4.197
4.213
87,951
-0.04(-1.05%)
Oct 26, 2012
4.404
4.258
4.258
4.258
82,377
-0.07(-1.69%)
Oct 25, 2012
4.481
4.481
4.286
4.331
24,206
-0.10(-2.29%)
Oct 24, 2012
4.473
4.530
4.351
4.433
90,474
+0.15(+3.61%)
Oct 23, 2012
4.193
4.357
4.107
4.278
100,207
-0.03(-0.75%)
Oct 19, 2012
4.396
4.473
4.303
4.311
81,848
-0.06(-1.30%)
Oct 18, 2012
4.339
4.461
4.339
4.368
5,665
-0.00(-0.09%)
Oct 17, 2012
4.412
4.473
4.372
4.372
13,136
-0.07(-1.47%)
Oct 16, 2012
4.433
4.473
4.416
4.437
2,151
+0.02(+0.46%)
Oct 15, 2012
4.477
4.494
4.416
4.416
10,047
-0.04(-0.91%)
Oct 12, 2012
4.498
4.506
4.429
4.457
8,183
-0.00(-0.09%)
Oct 11, 2012
4.412
4.526
4.290
4.461
77,739
+0.06(+1.39%)
Oct 10, 2012
4.331
4.404
4.331
4.400
58,694
+0.08(+1.88%)
Oct 09, 2012
4.331
4.331
4.290
4.319
22,787
-0.03(-0.75%)
Oct 08, 2012
4.339
4.510
4.286
4.351
111,831
-0.00(-0.09%)
Oct 05, 2012
4.473
4.660
4.351
4.355
102,937
-0.13(-2.99%)
Oct 04, 2012
4.473
4.514
4.449
4.490
12,164
+0.00(+0.09%)
Oct 03, 2012
4.542
4.579
4.486
4.486
16,969
-0.08(-1.69%)
Oct 02, 2012
4.494
4.616
4.473
4.563
56,623
+0.08(+1.81%)
Oct 01, 2012
4.648
4.685
4.481
4.481
33,986
-0.11(-2.30%)
Sep 28, 2012
4.632
4.709
4.575
4.587
72,956
+0.02(+0.53%)
Sep 27, 2012
4.490
4.609
4.433
4.563
15,442
+0.12(+2.65%)
Sep 26, 2012
4.506
4.538
4.392
4.445
82,443
+0.01(+0.28%)
Sep 25, 2012
4.209
4.473
4.209
4.433
21,570
+0.24(+5.72%)
Sep 24, 2012
4.254
4.351
4.144
4.193
52,492
-0.09(-2.00%)
Sep 21, 2012
4.120
4.396
4.050
4.278
106,632
+0.18(+4.47%)
Sep 20, 2012
4.095
4.176
4.071
4.095
27,120
-0.02(-0.59%)
Sep 19, 2012
4.156
4.233
4.067
4.120
54,550
-0.01(-0.20%)
Sep 18, 2012
4.185
4.217
4.067
4.128
74,882
-0.04(-1.07%)
Sep 17, 2012
4.372
4.392
4.144
4.172
70,192
-0.18(-4.11%)
Sep 14, 2012
4.473
4.547
4.351
4.351
62,439
-0.08(-1.83%)
Sep 13, 2012
4.498
4.563
4.425
4.433
32,712
-0.09(-2.07%)
Sep 12, 2012
4.599
4.612
4.494
4.526
21,145
-0.05(-1.07%)
Sep 11, 2012
4.627
4.659
4.471
4.575
97,704
-0.04(-0.87%)
Sep 10, 2012
4.659
4.707
4.611
4.615
43,315
-0.06(-1.20%)
Sep 07, 2012
4.619
4.711
4.619
4.671
38,519
+0.05(+1.13%)
Sep 06, 2012
4.603
4.671
4.571
4.619
21,592
+0.00(+0.00%)
Sep 05, 2012
4.551
4.627
4.471
4.619
17,048
+0.06(+1.32%)
Sep 04, 2012
4.439
4.607
4.415
4.559
69,734
+0.04(+0.98%)
Aug 31, 2012
4.567
4.703
4.475
4.515
84,743
-0.01(-0.18%)
Aug 30, 2012
4.519
4.543
4.399
4.523
31,840
-0.05(-1.05%)
Aug 29, 2012
4.615
4.627
4.571
4.571
36,252
-0.09(-1.89%)
Aug 27, 2012
4.711
4.759
4.627
4.659
19,438
-0.05(-1.02%)
Aug 24, 2012
4.571
4.747
4.531
4.707
19,570
+0.12(+2.71%)
Aug 23, 2012
4.423
4.583
4.370
4.583
23,037
+0.15(+3.44%)
Aug 22, 2012
4.511
4.519
4.370
4.431
76,273
-0.11(-2.47%)
Aug 21, 2012
4.503
4.663
4.419
4.543
135,199
+0.09(+2.07%)
Aug 20, 2012
4.435
4.467
4.403
4.451
13,066
-0.05(-1.16%)
Aug 17, 2012
4.419
4.507
4.419
4.503
5,354
+0.07(+1.54%)
Aug 16, 2012
4.407
4.547
4.407
4.435
40,672
+0.06(+1.47%)
Aug 15, 2012
4.370
4.443
4.370
4.370
7,185
-0.04(-0.82%)
Aug 14, 2012
4.463
4.487
4.375
4.407
10,798
-0.06(-1.43%)
Aug 13, 2012
4.411
4.471
4.391
4.471
40,711
+0.06(+1.27%)
Aug 10, 2012
4.419
4.491
4.411
4.415
28,910
-0.04(-0.90%)
Aug 09, 2012
4.375
4.491
4.375
4.455
12,761
+0.02(+0.54%)
Aug 08, 2012
4.370
4.491
4.370
4.431
8,629
+0.02(+0.55%)
Aug 07, 2012
4.411
4.495
4.370
4.407
35,726
+0.03(+0.64%)
Aug 06, 2012
4.459
4.527
4.379
4.379
23,007
-0.11(-2.41%)
Aug 03, 2012
4.451
4.539
4.423
4.487
14,135
+0.05(+1.18%)
Aug 02, 2012
4.370
4.463
4.370
4.435
16,380
-0.01(-0.18%)
Aug 01, 2012
4.639
4.639
4.435
4.443
35,127
-0.17(-3.74%)
Jul 31, 2012
4.547
4.627
4.507
4.615
61,392
+0.08(+1.77%)
Jul 30, 2012
4.495
4.583
4.443
4.535
41,148
+0.07(+1.62%)
Jul 27, 2012
4.375
4.463
4.370
4.463
13,874
+0.09(+2.02%)
Jul 26, 2012
4.503
4.503
4.375
4.375
27,980
-0.12(-2.68%)
Jul 25, 2012
4.555
4.667
4.423
4.495
83,683
+0.00(+0.00%)
Jul 24, 2012
4.575
4.675
4.495
4.495
31,446
-0.10(-2.18%)
Jul 23, 2012
4.423
4.623
4.423
4.595
30,154
+0.14(+3.15%)
Jul 20, 2012
4.523
4.623
4.383
4.455
92,953
-0.02(-0.36%)
Jul 19, 2012
4.551
4.551
4.435
4.471
17,585
-0.06(-1.41%)
Jul 18, 2012
4.379
4.543
4.379
4.535
8,085
+0.13(+3.01%)
Jul 17, 2012
4.575
4.575
4.354
4.403
71,303
-0.14(-3.17%)
Jul 16, 2012
4.423
4.555
4.419
4.547
25,573
+0.11(+2.44%)
Jul 13, 2012
4.362
4.463
4.362
4.439
47,373
+0.10(+2.41%)
Jul 12, 2012
4.302
4.370
4.229
4.334
17,283
+0.04(+0.84%)
Jul 11, 2012
4.294
4.383
4.214
4.298
110,414
+0.00(+0.00%)
Jul 10, 2012
4.290
4.391
4.290
4.298
13,689
+0.00(+0.00%)
Jul 09, 2012
4.403
4.431
4.254
4.298
25,351
-0.10(-2.19%)
Jul 06, 2012
4.503
4.591
4.375
4.395
31,391
-0.10(-2.14%)
Jul 05, 2012
4.559
4.579
4.455
4.491
23,273
-0.09(-2.01%)
Jul 03, 2012
4.563
4.655
4.547
4.583
11,554
+0.05(+1.15%)
Jul 02, 2012
4.511
4.603
4.503
4.531
52,655
+0.05(+1.16%)
Jun 29, 2012
4.499
4.659
4.447
4.479
120,843
+0.02(+0.36%)
Jun 28, 2012
4.370
4.467
4.362
4.463
54,119
+0.05(+1.18%)
Jun 27, 2012
4.455
4.495
4.411
4.411
48,236
-0.00(-0.09%)
Jun 26, 2012
4.370
4.443
4.362
4.415
97,924
+0.05(+1.19%)
Jun 25, 2012
4.302
4.507
4.302
4.362
65,731
-0.01(-0.28%)
Jun 22, 2012
4.330
4.515
4.306
4.375
2,219,421
+0.07(+1.58%)
Jun 21, 2012
4.338
4.370
4.298
4.306
122,891
-0.01(-0.28%)
Jun 20, 2012
4.296
4.499
4.286
4.318
134,957
+0.04(+0.94%)
Jun 19, 2012
4.298
4.340
4.266
4.278
170,638
-0.01(-0.19%)
Jun 18, 2012
4.330
4.387
4.258
4.286
67,320
-0.06(-1.38%)
Jun 15, 2012
4.278
4.370
4.242
4.346
101,522
+0.06(+1.31%)
Jun 14, 2012
4.334
4.403
4.202
4.290
115,052
-0.02(-0.47%)
Jun 13, 2012
4.258
4.471
4.242
4.310
116,222
-0.06(-1.29%)
Jun 12, 2012
4.339
4.485
4.291
4.366
103,783
+0.05(+1.19%)
Jun 11, 2012
4.706
4.738
4.303
4.315
72,859
-0.32(-6.83%)
Jun 08, 2012
4.434
4.702
4.434
4.631
41,735
+0.16(+3.53%)
Jun 07, 2012
4.465
4.517
4.410
4.473
75,643
+0.09(+2.07%)
Jun 06, 2012
4.189
4.497
4.189
4.382
160,487
+0.21(+4.92%)
Jun 05, 2012
4.157
4.210
4.142
4.177
42,970
+0.04(+0.96%)
Jun 04, 2012
4.165
4.236
4.094
4.137
271,694
+0.02(+0.38%)
Jun 01, 2012
4.169
4.295
4.121
4.121
47,725
-0.08(-1.97%)
May 31, 2012
4.236
4.311
4.193
4.204
71,224
-0.00(-0.09%)
May 30, 2012
4.291
4.422
4.201
4.208
45,265
-0.11(-2.65%)
May 29, 2012
4.355
4.449
4.315
4.323
19,118
-0.00(-0.09%)
May 25, 2012
4.406
4.410
4.327
4.327
43,190
-0.06(-1.35%)
May 24, 2012
4.311
4.386
4.284
4.386
133,938
+0.02(+0.54%)
May 23, 2012
4.252
4.406
4.252
4.363
37,810
+0.09(+2.03%)
May 22, 2012
4.248
4.311
4.236
4.276
184,387
+0.00(+0.09%)
May 21, 2012
4.153
4.284
4.153
4.272
55,281
+0.15(+3.64%)
May 18, 2012
4.161
4.216
4.114
4.121
89,030
-0.04(-1.04%)
May 17, 2012
4.204
4.272
4.157
4.165
42,909
-0.04(-1.03%)
May 16, 2012
4.197
4.252
4.173
4.208
37,205
+0.02(+0.38%)
May 15, 2012
4.169
4.256
4.161
4.193
153,806
+0.03(+0.76%)
May 14, 2012
4.584
4.584
4.149
4.161
192,667
-0.47(-10.08%)
May 11, 2012
4.817
4.817
4.588
4.627
71,128
-0.21(-4.41%)
May 10, 2012
4.979
5.003
4.817
4.841
104,553
-0.21(-4.07%)
May 09, 2012
5.038
5.094
5.038
5.046
22,163
+0.00(+0.08%)
May 08, 2012
5.082
5.133
5.038
5.042
44,453
-0.05(-0.93%)
May 07, 2012
5.121
5.173
5.082
5.090
11,542
-0.02(-0.39%)
May 04, 2012
5.260
5.279
5.090
5.109
56,653
-0.15(-2.78%)
May 03, 2012
5.074
5.315
5.074
5.256
47,565
+0.17(+3.26%)
May 02, 2012
5.094
5.129
5.078
5.090
44,334
-0.01(-0.23%)
May 01, 2012
5.149
5.252
5.098
5.101
39,245
-0.04(-0.77%)
Apr 30, 2012
5.188
5.212
5.141
5.141
20,384
-0.06(-1.14%)
Apr 27, 2012
5.200
5.204
5.137
5.200
30,587
+0.02(+0.30%)
Apr 26, 2012
5.157
5.236
5.157
5.184
9,229
+0.03(+0.50%)
Apr 25, 2012
5.267
5.267
5.129
5.159
35,545
-0.03(-0.65%)
Apr 24, 2012
5.120
5.192
5.120
5.192
18,357
+0.07(+1.39%)
Apr 23, 2012
5.177
5.181
5.113
5.121
43,754
-0.12(-2.26%)
Apr 20, 2012
5.335
5.378
5.216
5.240
45,414
+0.05(+0.99%)
Apr 19, 2012
5.173
5.220
5.137
5.188
28,917
+0.03(+0.54%)
Apr 18, 2012
5.204
5.226
5.161
5.161
19,027
-0.06(-1.14%)
Apr 17, 2012
5.204
5.303
5.173
5.220
57,002
+0.07(+1.38%)
Apr 16, 2012
5.173
5.177
5.137
5.149
15,495
+0.00(+0.08%)
Apr 13, 2012
5.117
5.153
5.105
5.145
46,098
+0.02(+0.39%)
Apr 12, 2012
5.141
5.228
5.086
5.125
81,428
-0.04(-0.76%)
Apr 11, 2012
5.169
5.212
5.090
5.165
37,757
+0.06(+1.24%)
Apr 10, 2012
5.165
5.192
5.074
5.101
74,717
-0.08(-1.45%)
Apr 09, 2012
5.177
5.275
5.177
5.177
26,865
-0.05(-0.91%)
Apr 05, 2012
5.382
5.394
5.208
5.224
18,949
-0.15(-2.87%)
Apr 04, 2012
5.362
5.441
5.307
5.378
20,229
-0.01(-0.22%)
Apr 03, 2012
5.505
5.568
5.374
5.390
26,903
-0.14(-2.57%)
Apr 02, 2012
5.196
5.532
5.137
5.532
67,676
+0.34(+6.63%)
Mar 30, 2012
5.354
5.354
5.181
5.188
74,957
-0.12(-2.23%)
Mar 29, 2012
5.311
5.323
5.240
5.307
19,212
-0.04(-0.74%)
Mar 28, 2012
5.532
5.532
5.299
5.346
49,524
-0.09(-1.74%)
Mar 27, 2012
5.291
5.532
5.256
5.441
40,049
+0.17(+3.15%)
Mar 26, 2012
5.196
5.291
5.196
5.275
64,483
+0.08(+1.52%)
Mar 23, 2012
5.157
5.212
5.137
5.196
65,158
+0.02(+0.38%)
Mar 22, 2012
5.161
5.188
5.141
5.177
26,493
-0.03(-0.53%)
Mar 21, 2012
5.236
5.279
5.173
5.204
31,498
+0.00(+0.00%)
Mar 20, 2012
5.157
5.256
5.145
5.204
57,900
+0.04(+0.77%)
Mar 19, 2012
5.149
5.227
5.149
5.165
68,356
-0.01(-0.23%)
Mar 16, 2012
5.133
5.262
5.094
5.176
87,555
+0.06(+1.22%)
Mar 15, 2012
5.153
5.184
5.075
5.114
75,841
-0.01(-0.23%)
Mar 14, 2012
5.196
5.258
5.110
5.126
47,830
-0.07(-1.43%)
Mar 13, 2012
5.274
5.372
5.040
5.200
231,213
-0.37(-6.59%)
Mar 12, 2012
5.547
5.614
5.547
5.567
29,863
+0.04(+0.71%)
Mar 09, 2012
5.442
5.579
5.442
5.528
27,788
+0.08(+1.51%)
Mar 08, 2012
5.469
5.469
5.376
5.446
36,633
-0.01(-0.14%)
Mar 07, 2012
5.403
5.520
5.403
5.454
18,612
+0.06(+1.09%)
Mar 06, 2012
5.465
5.512
5.391
5.395
31,658
-0.12(-2.19%)
Mar 05, 2012
5.317
5.547
5.305
5.516
30,421
+0.23(+4.36%)
Mar 02, 2012
5.711
5.715
5.282
5.286
93,703
-0.38(-6.69%)
Mar 01, 2012
5.727
5.842
5.660
5.664
29,294
-0.02(-0.34%)
Feb 29, 2012
5.891
5.918
5.684
5.684
26,433
-0.20(-3.32%)
Feb 28, 2012
5.942
5.942
5.844
5.879
23,897
-0.01(-0.20%)
Feb 27, 2012
5.832
5.930
5.793
5.891
19,611
+0.01(+0.20%)
Feb 24, 2012
5.746
5.953
5.746
5.879
51,726
+0.14(+2.38%)
Feb 23, 2012
5.660
5.742
5.641
5.742
12,544
+0.09(+1.66%)
Feb 22, 2012
5.649
5.692
5.625
5.649
33,423
-0.02(-0.28%)
Feb 21, 2012
5.680
5.750
5.660
5.664
22,134
+0.00(+0.07%)
Feb 17, 2012
6.004
6.004
5.645
5.660
83,698
-0.34(-5.72%)
Feb 16, 2012
5.949
6.004
5.929
6.004
29,619
+0.07(+1.18%)
Feb 15, 2012
6.039
6.039
5.887
5.934
43,163
-0.02(-0.39%)
Feb 14, 2012
5.926
5.981
5.861
5.957
20,726
-0.03(-0.46%)
Feb 13, 2012
5.887
5.985
5.809
5.985
58,189
+0.14(+2.47%)
Feb 10, 2012
5.852
5.934
5.836
5.840
39,976
-0.05(-0.86%)
Feb 09, 2012
5.953
5.953
5.863
5.891
29,883
-0.04(-0.66%)
Feb 08, 2012
5.932
5.953
5.895
5.930
13,207
+0.02(+0.26%)
Feb 07, 2012
6.047
6.047
5.910
5.914
53,115
-0.09(-1.56%)
Feb 06, 2012
6.027
6.027
5.934
6.008
40,253
-0.04(-0.58%)
Feb 03, 2012
6.043
6.047
5.938
6.043
69,686
+0.08(+1.38%)
Feb 02, 2012
5.895
6.008
5.829
5.961
32,967
+0.01(+0.13%)
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.