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
Orange ADR
(NY:
ORAN
)
10.71
-0.17 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2015
10.44
10.50
10.30
10.34
1,379,863
-0.37(-3.46%)
Jan 29, 2015
10.63
10.74
10.60
10.71
2,486,756
+0.37(+3.58%)
Jan 28, 2015
10.60
10.64
10.34
10.34
1,310,275
-0.22(-2.12%)
Jan 27, 2015
10.54
10.57
10.47
10.56
1,865,160
+0.11(+1.07%)
Jan 26, 2015
10.37
10.50
10.34
10.45
1,961,113
+0.28(+2.78%)
Jan 23, 2015
10.22
10.32
10.17
10.17
1,570,972
-0.08(-0.80%)
Jan 22, 2015
10.16
10.29
10.13
10.25
1,964,585
+0.10(+0.99%)
Jan 21, 2015
9.974
10.16
9.921
10.15
2,609,307
+0.07(+0.70%)
Jan 20, 2015
10.01
10.12
9.986
10.08
1,227,464
+0.02(+0.17%)
Jan 16, 2015
9.921
10.06
9.886
10.06
1,063,915
+0.14(+1.42%)
Jan 15, 2015
9.974
9.974
9.821
9.921
1,052,387
-0.05(-0.53%)
Jan 14, 2015
9.980
10.04
9.917
9.974
1,224,859
+0.03(+0.30%)
Jan 13, 2015
10.06
10.17
9.915
9.945
1,924,833
+0.03(+0.30%)
Jan 12, 2015
9.868
9.980
9.821
9.915
2,003,738
+0.25(+2.55%)
Jan 09, 2015
9.786
9.798
9.630
9.668
1,778,421
-0.09(-0.96%)
Jan 08, 2015
9.662
9.845
9.651
9.762
2,224,915
+0.27(+2.85%)
Jan 07, 2015
9.456
9.515
9.368
9.492
1,665,933
+0.19(+2.02%)
Jan 06, 2015
9.427
9.480
9.289
9.304
2,054,118
-0.17(-1.80%)
Jan 05, 2015
9.592
9.603
9.409
9.474
1,220,011
-0.45(-4.56%)
Jan 02, 2015
9.945
9.986
9.839
9.927
684,875
-0.02(-0.24%)
Dec 31, 2014
10.02
9.950
9.950
9.950
365,421
-0.14(-1.34%)
Dec 30, 2014
10.15
10.18
10.06
10.09
572,407
-0.19(-1.83%)
Dec 29, 2014
10.19
10.31
10.18
10.27
653,176
-0.11(-1.02%)
Dec 26, 2014
10.32
10.38
10.32
10.38
338,048
+0.08(+0.74%)
Dec 24, 2014
10.38
10.30
10.30
10.30
418,644
-0.02(-0.23%)
Dec 23, 2014
10.33
10.40
10.29
10.33
1,083,055
+0.06(+0.63%)
Dec 22, 2014
10.37
10.39
10.26
10.26
1,125,129
+0.04(+0.40%)
Dec 19, 2014
10.17
10.29
10.15
10.22
1,861,126
+0.08(+0.75%)
Dec 18, 2014
10.06
10.17
10.00
10.14
8,502,670
+0.30(+3.05%)
Dec 17, 2014
9.827
9.956
9.745
9.845
3,281,934
-0.04(-0.36%)
Dec 16, 2014
9.833
10.06
9.833
9.880
1,866,867
+0.50(+5.33%)
Dec 15, 2014
9.898
9.921
9.327
9.380
1,511,226
-0.41(-4.15%)
Dec 12, 2014
10.14
10.16
9.786
9.786
3,293,159
-0.26(-2.63%)
Dec 11, 2014
10.12
10.17
10.05
10.05
1,061,547
+0.14(+1.36%)
Dec 10, 2014
10.05
10.09
9.886
9.915
1,595,139
-0.19(-1.92%)
Dec 09, 2014
10.16
10.22
10.03
10.11
804,740
-0.31(-2.99%)
Dec 08, 2014
10.58
10.62
10.42
10.42
2,061,595
-0.10(-0.95%)
Dec 05, 2014
10.52
10.61
10.50
10.52
2,234,577
+0.27(+2.64%)
Dec 04, 2014
10.28
10.33
10.20
10.25
2,139,841
+0.21(+2.11%)
Dec 03, 2014
10.07
10.07
9.980
10.04
1,027,169
-0.11(-1.10%)
Dec 02, 2014
10.11
10.18
10.11
10.15
614,746
-0.05(-0.53%)
Dec 01, 2014
10.23
10.29
10.17
10.20
972,239
+0.06(+0.63%)
Nov 28, 2014
10.13
10.20
10.11
10.14
739,440
+0.30(+3.06%)
Nov 26, 2014
9.891
9.839
9.839
9.839
399,617
-0.10(-1.05%)
Nov 25, 2014
9.926
9.976
9.909
9.944
818,049
+0.00(+0.00%)
Nov 24, 2014
9.903
9.973
9.876
9.944
1,226,723
+0.13(+1.36%)
Nov 21, 2014
9.787
9.847
9.729
9.810
1,342,279
+0.38(+4.00%)
Nov 20, 2014
9.387
9.486
9.387
9.433
576,675
-0.03(-0.37%)
Nov 19, 2014
9.468
9.505
9.376
9.468
1,332,015
+0.02(+0.25%)
Nov 18, 2014
9.416
9.480
9.387
9.445
781,218
+0.17(+1.81%)
Nov 17, 2014
9.283
9.352
9.271
9.277
562,039
+0.04(+0.44%)
Nov 14, 2014
9.074
9.242
9.057
9.236
447,240
+0.03(+0.38%)
Nov 13, 2014
9.306
9.410
9.138
9.201
995,738
-0.02(-0.25%)
Nov 12, 2014
9.149
9.236
9.138
9.225
488,611
-0.14(-1.49%)
Nov 11, 2014
9.323
9.422
9.277
9.364
1,795,646
+0.37(+4.13%)
Nov 10, 2014
8.917
8.993
8.883
8.993
1,077,871
+0.05(+0.52%)
Nov 07, 2014
8.941
8.946
8.848
8.946
871,434
-0.09(-0.96%)
Nov 06, 2014
9.097
9.132
8.981
9.033
895,039
-0.15(-1.64%)
Nov 05, 2014
9.132
9.184
9.097
9.184
501,632
+0.18(+2.00%)
Nov 04, 2014
9.022
9.039
8.906
9.004
685,099
-0.05(-0.51%)
Nov 03, 2014
9.057
9.068
8.964
9.051
574,760
-0.16(-1.76%)
Oct 31, 2014
9.196
9.294
9.173
9.213
1,116,733
+0.19(+2.12%)
Oct 30, 2014
8.842
9.045
8.836
9.022
796,387
+0.10(+1.17%)
Oct 29, 2014
9.051
9.097
8.888
8.917
1,147,051
+0.03(+0.39%)
Oct 28, 2014
8.830
8.894
8.807
8.883
964,638
+0.30(+3.51%)
Oct 27, 2014
8.413
8.587
8.564
8.581
1,329,399
+0.02(+0.20%)
Oct 24, 2014
8.535
8.564
8.468
8.564
1,960,443
+0.20(+2.43%)
Oct 23, 2014
8.314
8.401
8.303
8.361
1,101,198
+0.45(+5.72%)
Oct 22, 2014
8.024
8.059
7.909
7.909
633,663
-0.19(-2.36%)
Oct 21, 2014
8.048
8.106
8.030
8.100
721,881
+0.08(+0.94%)
Oct 20, 2014
7.891
8.030
7.891
8.024
379,598
+0.16(+2.06%)
Oct 17, 2014
7.897
7.914
7.822
7.862
650,984
+0.07(+0.89%)
Oct 16, 2014
7.578
7.845
7.561
7.793
2,469,840
-0.22(-2.75%)
Oct 15, 2014
8.042
8.065
7.840
8.013
1,117,048
-0.11(-1.36%)
Oct 14, 2014
8.146
8.239
8.094
8.123
2,186,063
+0.09(+1.16%)
Oct 13, 2014
7.978
8.082
7.961
8.030
1,380,182
+0.13(+1.69%)
Oct 10, 2014
8.001
8.053
7.880
7.897
1,061,983
-0.08(-1.02%)
Oct 09, 2014
8.146
8.158
7.955
7.978
1,200,530
-0.31(-3.78%)
Oct 08, 2014
8.169
8.291
8.106
8.291
583,201
+0.20(+2.51%)
Oct 07, 2014
8.146
8.198
8.082
8.088
857,512
-0.20(-2.38%)
Oct 06, 2014
8.297
8.314
8.216
8.285
526,297
+0.02(+0.28%)
Oct 03, 2014
8.198
8.262
8.193
8.262
550,043
+0.02(+0.28%)
Oct 02, 2014
8.355
8.355
8.169
8.239
801,618
-0.09(-1.11%)
Oct 01, 2014
8.436
8.436
8.309
8.332
1,035,728
-0.21(-2.51%)
Sep 30, 2014
8.668
8.755
8.543
8.546
1,442,742
-0.01(-0.14%)
Sep 29, 2014
8.488
8.564
8.471
8.558
673,994
-0.01(-0.14%)
Sep 26, 2014
8.541
8.584
8.494
8.570
627,292
+0.06(+0.75%)
Sep 25, 2014
8.645
8.645
8.471
8.506
809,546
-0.17(-2.00%)
Sep 24, 2014
8.581
8.680
8.541
8.680
465,015
+0.14(+1.63%)
Sep 23, 2014
8.558
8.622
8.517
8.541
540,776
-0.12(-1.41%)
Sep 22, 2014
8.680
8.680
8.604
8.662
612,466
-0.02(-0.27%)
Sep 19, 2014
8.668
8.685
8.639
8.685
1,362,576
+0.03(+0.33%)
Sep 18, 2014
8.604
8.656
8.598
8.656
568,686
+0.09(+1.01%)
Sep 17, 2014
8.627
8.651
8.552
8.570
711,372
+0.04(+0.48%)
Sep 16, 2014
8.465
8.552
8.438
8.529
972,048
-0.08(-0.94%)
Sep 15, 2014
8.726
8.738
8.564
8.610
1,445,305
-0.15(-1.72%)
Sep 12, 2014
8.743
8.790
8.697
8.761
645,695
-0.04(-0.46%)
Sep 11, 2014
8.859
8.894
8.790
8.801
2,426,789
+0.09(+1.07%)
Sep 10, 2014
8.587
8.714
8.529
8.709
1,578,773
+0.15(+1.76%)
Sep 09, 2014
8.622
8.633
8.541
8.558
372,490
-0.04(-0.47%)
Sep 08, 2014
8.627
8.656
8.564
8.598
459,594
+0.00(+0.00%)
Sep 05, 2014
8.558
8.598
8.523
8.598
662,131
+0.18(+2.13%)
Sep 04, 2014
8.523
8.574
8.401
8.419
696,693
-0.06(-0.75%)
Sep 03, 2014
8.500
8.477
8.448
8.483
885,427
+0.01(+0.07%)
Sep 02, 2014
8.465
8.483
8.442
8.477
1,046,273
-0.32(-3.69%)
Aug 29, 2014
8.778
8.801
8.801
8.801
424,280
-0.04(-0.46%)
Aug 28, 2014
8.819
8.842
8.796
8.842
1,136,965
-0.09(-0.97%)
Aug 27, 2014
8.906
8.946
8.906
8.929
480,599
+0.16(+1.85%)
Aug 26, 2014
8.755
8.790
8.738
8.767
634,746
-0.03(-0.40%)
Aug 25, 2014
8.755
8.825
8.738
8.801
515,561
+0.13(+1.47%)
Aug 22, 2014
8.697
8.732
8.622
8.674
539,914
-0.08(-0.86%)
Aug 21, 2014
8.697
8.772
8.685
8.749
739,147
+0.12(+1.34%)
Aug 20, 2014
8.564
8.651
8.541
8.633
665,556
-0.06(-0.67%)
Aug 19, 2014
8.674
8.697
8.662
8.691
547,867
-0.01(-0.13%)
Aug 18, 2014
8.691
8.709
8.656
8.703
653,651
+0.06(+0.74%)
Aug 15, 2014
8.761
8.813
8.581
8.639
766,784
-0.02(-0.27%)
Aug 14, 2014
8.656
8.668
8.627
8.662
311,698
+0.02(+0.27%)
Aug 13, 2014
8.639
8.651
8.604
8.639
561,170
+0.09(+1.02%)
Aug 12, 2014
8.552
8.567
8.488
8.552
616,500
-0.03(-0.34%)
Aug 11, 2014
8.581
8.630
8.570
8.581
1,214,119
+0.03(+0.34%)
Aug 08, 2014
8.512
8.527
8.413
8.552
1,350,949
+0.05(+0.55%)
Aug 07, 2014
8.645
8.656
8.465
8.506
1,019,733
-0.27(-3.04%)
Aug 06, 2014
8.749
8.813
8.732
8.772
610,103
-0.13(-1.43%)
Aug 05, 2014
8.958
8.958
8.859
8.900
1,182,408
-0.09(-0.97%)
Aug 04, 2014
9.010
9.028
8.946
8.987
570,342
+0.04(+0.45%)
Aug 01, 2014
8.929
8.964
8.894
8.946
1,386,453
-0.08(-0.84%)
Jul 31, 2014
9.178
9.219
8.987
9.022
2,777,687
-0.35(-3.77%)
Jul 30, 2014
9.399
9.428
9.283
9.375
1,304,234
-0.01(-0.06%)
Jul 29, 2014
9.346
9.474
9.344
9.381
1,723,221
+0.12(+1.25%)
Jul 28, 2014
9.190
9.300
9.149
9.265
3,025,884
+0.14(+1.52%)
Jul 25, 2014
9.149
9.187
9.062
9.126
948,274
-0.05(-0.57%)
Jul 24, 2014
9.161
9.207
9.132
9.178
847,149
+0.07(+0.76%)
Jul 23, 2014
9.126
9.143
9.080
9.109
593,194
-0.01(-0.13%)
Jul 22, 2014
9.068
9.120
9.045
9.120
921,506
+0.10(+1.16%)
Jul 21, 2014
9.004
9.016
8.958
9.016
1,743,069
-0.08(-0.89%)
Jul 18, 2014
8.946
9.097
8.929
9.097
1,736,329
+0.20(+2.28%)
Jul 17, 2014
8.975
9.032
8.859
8.894
1,651,749
-0.27(-2.91%)
Jul 16, 2014
9.068
9.184
9.010
9.161
2,032,110
+0.21(+2.33%)
Jul 15, 2014
9.010
9.022
8.894
8.952
1,895,110
-0.12(-1.34%)
Jul 14, 2014
9.057
9.074
8.987
9.074
2,529,864
+0.14(+1.62%)
Jul 11, 2014
8.929
8.958
8.888
8.929
555,521
+0.00(+0.00%)
Jul 10, 2014
8.848
8.929
8.842
8.929
774,850
-0.07(-0.77%)
Jul 09, 2014
8.888
8.999
8.888
8.999
670,310
+0.12(+1.37%)
Jul 08, 2014
8.923
8.941
8.825
8.877
912,307
-0.08(-0.91%)
Jul 07, 2014
8.970
8.993
8.917
8.958
433,251
-0.13(-1.47%)
Jul 03, 2014
9.091
9.091
9.091
9.091
255,603
+0.08(+0.90%)
Jul 02, 2014
8.999
9.016
8.941
9.010
742,205
-0.34(-3.66%)
Jul 01, 2014
9.306
9.381
9.277
9.352
804,484
+0.19(+2.09%)
Jun 30, 2014
9.155
9.178
9.126
9.161
590,636
-0.05(-0.50%)
Jun 27, 2014
9.138
9.207
9.097
9.207
1,369,076
-0.01(-0.13%)
Jun 26, 2014
9.294
9.330
9.178
9.219
2,504,741
-0.04(-0.44%)
Jun 25, 2014
9.178
9.265
9.178
9.259
499,092
+0.04(+0.44%)
Jun 24, 2014
9.306
9.346
9.196
9.219
766,340
-0.04(-0.44%)
Jun 23, 2014
9.230
9.306
9.178
9.259
664,068
-0.06(-0.62%)
Jun 20, 2014
9.352
9.364
9.294
9.317
1,281,611
-0.31(-3.25%)
Jun 19, 2014
9.660
9.689
9.578
9.631
417,732
-0.08(-0.84%)
Jun 18, 2014
9.636
9.712
9.602
9.712
502,238
+0.17(+1.76%)
Jun 17, 2014
9.561
9.613
9.526
9.544
540,040
-0.02(-0.18%)
Jun 16, 2014
9.590
9.619
9.520
9.561
542,931
-0.10(-1.08%)
Jun 13, 2014
9.671
9.712
9.631
9.665
527,865
-0.02(-0.24%)
Jun 12, 2014
9.660
9.706
9.648
9.689
709,406
+0.13(+1.40%)
Jun 11, 2014
9.828
9.857
9.457
9.555
1,319,903
-0.31(-3.17%)
Jun 10, 2014
9.868
9.886
9.857
9.868
683,737
-0.08(-0.76%)
Jun 06, 2014
9.828
9.984
9.828
9.944
1,508,028
+0.21(+2.14%)
Jun 05, 2014
9.677
9.752
9.631
9.735
1,025,115
+0.35(+3.77%)
Jun 04, 2014
9.364
9.416
9.358
9.381
475,813
-0.06(-0.61%)
Jun 03, 2014
9.457
9.486
9.422
9.439
1,393,136
+0.00(+0.00%)
Jun 02, 2014
9.544
9.560
9.393
9.439
1,508,339
+0.13(+1.43%)
May 30, 2014
9.317
9.323
9.259
9.306
882,079
-0.02(-0.19%)
May 29, 2014
9.312
9.358
9.288
9.323
1,473,399
+0.23(+2.49%)
May 28, 2014
9.178
9.207
9.097
9.097
1,124,087
-0.01(-0.09%)
May 27, 2014
9.217
9.225
9.078
9.106
1,106,559
-0.01(-0.12%)
May 23, 2014
9.117
9.117
9.117
9.117
825,511
-0.18(-1.95%)
May 22, 2014
9.233
9.328
9.183
9.298
548,075
+0.07(+0.76%)
May 21, 2014
9.195
9.228
9.139
9.228
886,468
-0.27(-2.81%)
May 20, 2014
9.534
9.545
9.450
9.495
618,635
-0.04(-0.47%)
May 19, 2014
9.478
9.578
9.456
9.539
750,524
+0.09(+0.94%)
May 16, 2014
9.400
9.450
9.384
9.450
1,136,390
+0.07(+0.77%)
May 15, 2014
9.367
9.382
9.211
9.378
1,031,891
+0.09(+0.96%)
May 14, 2014
9.283
9.384
9.278
9.289
716,041
+0.02(+0.24%)
May 13, 2014
9.306
9.322
9.239
9.267
839,355
-0.04(-0.48%)
May 12, 2014
9.261
9.311
9.211
9.311
822,613
+0.07(+0.72%)
May 09, 2014
9.206
9.272
9.133
9.245
1,468,155
-0.06(-0.66%)
May 08, 2014
9.317
9.372
9.295
9.306
843,268
+0.04(+0.48%)
May 07, 2014
9.261
9.311
9.217
9.261
1,050,871
+0.01(+0.06%)
May 06, 2014
9.261
9.328
9.200
9.256
728,438
-0.01(-0.12%)
May 05, 2014
9.111
9.311
9.100
9.267
1,306,531
+0.19(+2.08%)
May 02, 2014
9.128
9.183
9.033
9.078
1,568,197
+0.08(+0.86%)
May 01, 2014
8.978
9.000
8.911
9.000
842,363
+0.05(+0.56%)
Apr 30, 2014
8.883
8.983
8.867
8.950
1,987,509
+0.39(+4.55%)
Apr 29, 2014
8.611
8.658
8.539
8.561
3,668,668
+0.24(+2.94%)
Apr 28, 2014
8.261
8.350
8.233
8.316
1,010,266
+0.01(+0.07%)
Apr 25, 2014
8.355
8.366
8.255
8.311
539,009
-0.11(-1.32%)
Apr 24, 2014
8.433
8.444
8.354
8.422
416,519
+0.00(+0.00%)
Apr 23, 2014
8.427
8.439
8.377
8.422
550,675
-0.07(-0.79%)
Apr 22, 2014
8.505
8.555
8.461
8.489
945,150
+0.10(+1.19%)
Apr 21, 2014
8.372
8.411
8.339
8.389
499,586
+0.00(+0.00%)
Apr 17, 2014
8.338
8.389
8.389
8.389
780,899
+0.09(+1.07%)
Apr 16, 2014
8.199
8.322
8.166
8.300
633,490
+0.09(+1.08%)
Apr 15, 2014
8.238
8.283
8.111
8.211
616,271
-0.09(-1.07%)
Apr 14, 2014
8.238
8.311
8.211
8.300
511,014
+0.07(+0.88%)
Apr 11, 2014
8.199
8.299
8.183
8.227
781,215
-0.02(-0.27%)
Apr 10, 2014
8.377
8.405
8.233
8.250
1,438,354
-0.11(-1.26%)
Apr 09, 2014
8.311
8.366
8.236
8.355
1,455,960
+0.19(+2.31%)
Apr 08, 2014
8.066
8.183
8.066
8.166
852,234
+0.06(+0.75%)
Apr 07, 2014
8.155
8.166
8.061
8.105
638,207
-0.04(-0.48%)
Apr 04, 2014
8.199
8.216
8.138
8.144
419,870
-0.07(-0.88%)
Apr 03, 2014
8.272
8.288
8.172
8.216
541,691
+0.02(+0.20%)
Apr 02, 2014
8.177
8.233
8.166
8.199
809,111
-0.03(-0.41%)
Apr 01, 2014
8.266
8.283
8.177
8.233
1,189,071
+0.07(+0.82%)
Mar 31, 2014
8.172
8.227
8.149
8.166
751,289
+0.07(+0.82%)
Mar 28, 2014
8.083
8.167
8.083
8.099
1,069,614
+0.18(+2.25%)
Mar 27, 2014
7.916
7.949
7.877
7.922
848,704
+0.10(+1.28%)
Mar 26, 2014
7.899
7.899
7.799
7.821
1,124,635
-0.08(-0.99%)
Mar 25, 2014
7.783
7.905
7.771
7.899
1,043,740
+0.14(+1.79%)
Mar 24, 2014
7.738
7.760
7.625
7.760
1,056,752
+0.00(+0.00%)
Mar 21, 2014
7.833
7.894
7.749
7.760
869,850
+0.01(+0.07%)
Mar 20, 2014
7.610
7.821
7.589
7.755
860,689
+0.01(+0.14%)
Mar 19, 2014
7.844
7.860
7.671
7.744
781,300
-0.12(-1.49%)
Mar 18, 2014
7.899
7.949
7.838
7.860
558,897
+0.04(+0.57%)
Mar 17, 2014
7.783
7.855
7.755
7.816
757,659
+0.07(+0.93%)
Mar 14, 2014
7.599
7.805
7.588
7.744
1,297,962
-0.14(-1.83%)
Mar 13, 2014
8.133
8.144
7.860
7.888
1,155,002
-0.24(-3.01%)
Mar 12, 2014
8.061
8.144
8.049
8.133
1,295,967
+0.04(+0.48%)
Mar 11, 2014
8.105
8.177
7.916
8.094
2,743,721
-0.09(-1.15%)
Mar 10, 2014
8.111
8.216
8.061
8.188
3,756,116
+0.31(+3.88%)
Mar 07, 2014
7.983
7.988
7.844
7.883
4,304,801
+0.17(+2.16%)
Mar 06, 2014
7.660
7.844
7.632
7.716
5,931,725
+0.73(+10.42%)
Mar 05, 2014
7.043
7.060
6.949
6.988
565,123
+0.06(+0.88%)
Mar 04, 2014
6.899
6.932
6.882
6.926
1,092,701
+0.16(+2.38%)
Mar 03, 2014
6.854
6.893
6.726
6.765
1,148,698
-0.14(-2.09%)
Feb 28, 2014
6.938
6.949
6.871
6.910
2,637,514
-0.06(-0.88%)
Feb 27, 2014
6.949
7.004
6.938
6.971
2,556,096
-0.07(-1.03%)
Feb 26, 2014
7.071
7.077
7.004
7.043
1,681,852
-0.25(-3.43%)
Feb 25, 2014
7.304
7.377
7.260
7.293
1,015,118
-0.01(-0.08%)
Feb 24, 2014
7.260
7.327
7.138
7.299
1,284,252
+0.16(+2.26%)
Feb 21, 2014
7.182
7.224
7.138
7.138
842,586
+0.02(+0.23%)
Feb 20, 2014
7.104
7.143
7.071
7.121
457,596
+0.04(+0.63%)
Feb 19, 2014
7.099
7.143
7.077
7.077
718,905
+0.02(+0.24%)
Feb 18, 2014
7.088
7.104
7.054
7.060
1,047,090
+0.07(+1.03%)
Feb 14, 2014
6.977
6.988
6.988
6.988
522,038
+0.00(+0.00%)
Feb 13, 2014
6.888
6.999
6.888
6.988
911,676
+0.13(+1.86%)
Feb 12, 2014
6.843
6.893
6.826
6.860
598,829
-0.04(-0.56%)
Feb 11, 2014
6.865
6.926
6.860
6.899
985,163
+0.02(+0.24%)
Feb 10, 2014
6.854
6.882
6.821
6.882
4,578,542
-0.06(-0.80%)
Feb 07, 2014
6.893
6.954
6.876
6.938
508,953
+0.11(+1.63%)
Feb 06, 2014
6.771
6.871
6.771
6.826
591,076
+0.17(+2.50%)
Feb 05, 2014
6.665
6.699
6.626
6.660
704,323
+0.00(+0.00%)
Feb 04, 2014
6.671
6.693
6.624
6.660
658,943
+0.02(+0.25%)
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.