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
The Ensign Group IN
(NQ:
ENSG
)
118.34
+0.64 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 31, 2013
6.840
6.895
6.727
6.869
402,303
+0.03(+0.49%)
Jan 30, 2013
6.900
6.900
6.784
6.835
170,311
-0.08(-1.15%)
Jan 29, 2013
6.970
6.970
6.876
6.914
359,441
-0.08(-1.13%)
Jan 28, 2013
6.895
7.027
6.876
6.994
526,426
+0.12(+1.71%)
Jan 25, 2013
6.854
6.897
6.770
6.876
321,690
+0.04(+0.60%)
Jan 24, 2013
6.883
6.924
6.828
6.835
394,478
-0.06(-0.80%)
Jan 23, 2013
6.946
6.946
6.849
6.890
178,764
-0.04(-0.62%)
Jan 22, 2013
6.869
6.933
6.828
6.933
189,891
+0.04(+0.63%)
Jan 18, 2013
6.796
6.902
6.787
6.890
170,182
+0.07(+1.09%)
Jan 17, 2013
6.743
6.902
6.695
6.816
324,518
+0.10(+1.54%)
Jan 16, 2013
6.715
6.734
6.662
6.712
223,372
-0.02(-0.25%)
Jan 15, 2013
6.710
6.777
6.647
6.729
135,857
-0.00(-0.04%)
Jan 14, 2013
6.787
6.878
6.719
6.731
64,400
-0.08(-1.13%)
Jan 11, 2013
6.837
6.888
6.784
6.808
113,295
-0.00(-0.07%)
Jan 10, 2013
6.859
6.859
6.722
6.813
82,405
-0.02(-0.28%)
Jan 09, 2013
6.777
6.871
6.724
6.832
132,796
+0.07(+1.10%)
Jan 08, 2013
6.717
6.840
6.715
6.758
187,118
+0.02(+0.25%)
Jan 07, 2013
6.640
6.743
6.623
6.741
90,804
+0.07(+1.05%)
Jan 04, 2013
6.724
6.724
6.623
6.671
198,794
-0.02(-0.25%)
Jan 03, 2013
6.763
6.837
6.652
6.688
163,250
-0.09(-1.28%)
Jan 02, 2013
6.662
6.832
6.544
6.775
306,180
+0.23(+3.53%)
Dec 31, 2012
6.599
6.667
6.491
6.544
374,361
-0.09(-1.41%)
Dec 28, 2012
6.712
6.777
6.628
6.638
163,329
-0.10(-1.50%)
Dec 27, 2012
6.768
6.782
6.650
6.739
236,990
-0.01(-0.18%)
Dec 26, 2012
6.736
6.835
6.705
6.751
298,022
+0.01(+0.18%)
Dec 24, 2012
6.659
6.739
6.241
6.739
117,391
+0.01(+0.14%)
Dec 21, 2012
6.756
6.756
6.609
6.729
1,461,127
+0.03(+0.39%)
Dec 20, 2012
6.626
6.789
6.590
6.703
281,269
+0.06(+0.84%)
Dec 19, 2012
6.600
6.676
6.566
6.647
130,198
+0.04(+0.61%)
Dec 18, 2012
6.493
6.674
6.428
6.607
277,693
+0.12(+1.78%)
Dec 17, 2012
6.450
6.493
6.408
6.491
196,972
+0.04(+0.67%)
Dec 14, 2012
6.445
6.477
6.409
6.448
351,408
+0.00(+0.00%)
Dec 13, 2012
6.404
6.465
6.325
6.448
389,475
+0.04(+0.58%)
Dec 12, 2012
6.391
6.480
6.348
6.410
330,765
+0.01(+0.23%)
Dec 11, 2012
6.362
6.454
6.331
6.396
227,176
+0.05(+0.72%)
Dec 10, 2012
6.386
6.439
6.298
6.350
594,968
-0.01(-0.19%)
Dec 07, 2012
6.377
6.468
6.305
6.362
158,901
-0.02(-0.34%)
Dec 06, 2012
6.432
6.559
6.338
6.384
346,425
-0.03(-0.49%)
Dec 05, 2012
6.202
6.468
6.175
6.415
588,766
+0.25(+4.13%)
Dec 04, 2012
6.257
6.257
6.137
6.161
237,884
-0.03(-0.43%)
Nov 30, 2012
6.218
6.218
6.142
6.187
391,655
-0.03(-0.50%)
Nov 29, 2012
6.120
6.233
6.103
6.218
399,670
+0.11(+1.73%)
Nov 28, 2012
6.099
6.118
5.991
6.113
207,940
-0.02(-0.39%)
Nov 27, 2012
6.254
6.322
6.115
6.137
448,222
-0.10(-1.62%)
Nov 26, 2012
6.384
6.420
6.204
6.238
480,084
-0.14(-2.26%)
Nov 23, 2012
6.434
6.446
6.372
6.382
159,330
-0.06(-0.93%)
Nov 21, 2012
6.449
6.449
6.358
6.442
87,507
+0.01(+0.19%)
Nov 20, 2012
6.461
6.461
6.370
6.430
66,416
-0.06(-0.92%)
Nov 19, 2012
6.336
6.490
6.253
6.490
224,534
+0.20(+3.20%)
Nov 16, 2012
6.442
6.442
6.221
6.288
376,895
-0.18(-2.82%)
Nov 15, 2012
6.502
6.559
6.415
6.470
216,489
-0.05(-0.77%)
Nov 14, 2012
6.550
6.715
6.487
6.521
311,921
-0.03(-0.48%)
Nov 13, 2012
6.598
6.624
6.084
6.552
169,546
-0.06(-0.87%)
Nov 12, 2012
6.538
6.634
6.274
6.610
212,517
+0.07(+1.14%)
Nov 09, 2012
6.557
6.624
6.466
6.535
241,027
-0.08(-1.20%)
Nov 08, 2012
6.869
6.895
6.600
6.614
331,424
-0.24(-3.47%)
Nov 07, 2012
6.929
7.005
6.753
6.852
240,069
-0.12(-1.75%)
Nov 06, 2012
7.065
7.065
6.869
6.974
182,460
-0.02(-0.24%)
Nov 05, 2012
6.981
7.039
6.929
6.991
205,622
+0.04(+0.62%)
Nov 02, 2012
7.171
7.171
6.888
6.948
304,401
-0.20(-2.82%)
Nov 01, 2012
6.991
7.176
6.883
7.149
474,823
+0.15(+2.19%)
Oct 31, 2012
7.061
7.061
6.953
6.996
217,660
-0.08(-1.15%)
Oct 26, 2012
7.092
7.077
7.077
7.077
506,022
-0.04(-0.51%)
Oct 25, 2012
7.190
7.248
7.049
7.113
252,348
-0.06(-0.80%)
Oct 24, 2012
7.190
7.322
7.099
7.171
266,366
-0.02(-0.23%)
Oct 23, 2012
7.118
7.200
7.075
7.188
307,181
+0.14(+2.04%)
Oct 19, 2012
7.032
7.087
6.986
7.044
265,478
-0.02(-0.34%)
Oct 18, 2012
7.274
7.392
7.027
7.068
345,658
-0.19(-2.68%)
Oct 17, 2012
7.236
7.262
7.137
7.262
314,238
+0.04(+0.60%)
Oct 16, 2012
7.392
7.392
7.135
7.219
520,853
-0.14(-1.89%)
Oct 15, 2012
7.341
7.401
7.303
7.358
325,292
+0.00(+0.03%)
Oct 12, 2012
7.360
7.400
7.267
7.356
244,329
+0.01(+0.16%)
Oct 11, 2012
7.375
7.478
7.293
7.344
350,327
-0.00(-0.03%)
Oct 10, 2012
7.346
7.406
7.279
7.346
108,144
+0.03(+0.43%)
Oct 09, 2012
7.387
7.392
7.288
7.315
322,279
-0.04(-0.59%)
Oct 08, 2012
7.356
7.408
7.318
7.358
155,003
-0.04(-0.52%)
Oct 05, 2012
7.401
7.483
7.348
7.396
177,737
+0.04(+0.59%)
Oct 04, 2012
7.404
7.404
7.308
7.353
293,484
-0.01(-0.20%)
Oct 03, 2012
7.442
7.488
7.346
7.368
196,802
-0.05(-0.68%)
Oct 02, 2012
7.471
7.497
7.384
7.418
218,081
-0.02(-0.29%)
Oct 01, 2012
7.380
7.488
7.380
7.440
210,041
+0.10(+1.32%)
Sep 28, 2012
7.224
7.380
7.209
7.342
226,259
+0.07(+1.01%)
Sep 27, 2012
7.200
7.291
7.166
7.269
234,558
+0.08(+1.17%)
Sep 26, 2012
7.183
7.252
7.143
7.185
245,100
+0.00(+0.03%)
Sep 25, 2012
7.219
7.348
7.176
7.183
324,307
-0.01(-0.20%)
Sep 24, 2012
7.159
7.300
7.101
7.197
222,808
+0.01(+0.17%)
Sep 21, 2012
7.195
7.233
7.149
7.185
1,159,761
+0.00(+0.03%)
Sep 20, 2012
7.137
7.202
7.137
7.183
270,596
+0.00(+0.00%)
Sep 19, 2012
7.169
7.183
7.049
7.183
299,373
+0.01(+0.17%)
Sep 18, 2012
7.176
7.183
7.101
7.171
355,101
-0.00(-0.03%)
Sep 17, 2012
7.164
7.192
6.687
7.173
332,309
-0.01(-0.13%)
Sep 14, 2012
7.303
7.303
7.161
7.183
250,929
-0.09(-1.28%)
Sep 13, 2012
7.188
7.303
7.154
7.276
246,731
+0.08(+1.13%)
Sep 12, 2012
7.152
7.195
7.102
7.195
130,985
+0.04(+0.60%)
Sep 11, 2012
7.159
7.183
7.061
7.152
182,140
-0.02(-0.27%)
Sep 10, 2012
7.094
7.178
7.042
7.171
304,589
+0.06(+0.88%)
Sep 07, 2012
7.212
7.224
7.090
7.109
208,436
-0.10(-1.43%)
Sep 06, 2012
7.183
7.214
7.142
7.212
281,768
+0.04(+0.57%)
Sep 05, 2012
7.133
7.183
6.685
7.171
579,713
+0.04(+0.60%)
Sep 04, 2012
7.063
7.178
7.015
7.128
430,814
+0.08(+1.12%)
Aug 31, 2012
7.135
7.135
7.011
7.049
133,738
-0.03(-0.44%)
Aug 30, 2012
7.061
7.104
6.989
7.080
98,462
+0.00(+0.03%)
Aug 29, 2012
7.027
7.104
7.020
7.078
110,996
+0.04(+0.58%)
Aug 27, 2012
7.025
7.106
6.984
7.037
107,822
+0.05(+0.65%)
Aug 24, 2012
6.817
7.003
6.777
6.991
311,748
+0.16(+2.28%)
Aug 23, 2012
6.982
7.022
6.807
6.836
176,686
-0.15(-2.13%)
Aug 22, 2012
7.140
7.161
6.963
6.984
283,481
-0.15(-2.08%)
Aug 21, 2012
6.989
7.161
6.979
7.133
292,544
+0.16(+2.23%)
Aug 20, 2012
6.932
6.989
6.888
6.977
127,669
+0.05(+0.73%)
Aug 17, 2012
6.927
6.955
6.900
6.927
278,803
-0.02(-0.24%)
Aug 16, 2012
6.917
6.943
6.831
6.943
184,842
+0.04(+0.59%)
Aug 15, 2012
6.841
6.970
6.809
6.903
229,515
+0.03(+0.49%)
Aug 14, 2012
6.884
6.891
6.740
6.869
458,709
+0.01(+0.21%)
Aug 13, 2012
6.886
6.929
6.795
6.855
374,927
-0.05(-0.66%)
Aug 10, 2012
6.955
6.955
6.879
6.900
172,455
-0.05(-0.76%)
Aug 09, 2012
7.039
7.039
6.908
6.953
381,296
-0.08(-1.16%)
Aug 08, 2012
7.034
7.080
6.984
7.034
336,949
-0.04(-0.61%)
Aug 07, 2012
7.159
7.159
7.051
7.078
577,136
-0.04(-0.50%)
Aug 06, 2012
7.099
7.166
7.027
7.113
967,455
+0.03(+0.44%)
Aug 03, 2012
6.936
7.109
6.870
7.082
995,563
+0.20(+2.92%)
Aug 02, 2012
6.943
7.001
6.843
6.881
1,469,371
+0.28(+4.28%)
Aug 01, 2012
6.730
6.788
6.563
6.599
894,377
-0.12(-1.75%)
Jul 31, 2012
6.778
6.891
6.697
6.716
485,389
-0.10(-1.44%)
Jul 30, 2012
6.845
6.912
6.797
6.814
651,576
-0.05(-0.73%)
Jul 27, 2012
6.903
6.943
6.829
6.864
811,731
-0.04(-0.52%)
Jul 26, 2012
6.888
6.915
6.839
6.900
1,687,259
+0.08(+1.19%)
Jul 25, 2012
6.754
6.852
6.704
6.819
644,095
+0.10(+1.42%)
Jul 24, 2012
6.728
6.740
6.654
6.723
629,164
+0.03(+0.47%)
Jul 23, 2012
6.666
6.740
6.623
6.692
561,541
-0.07(-0.99%)
Jul 20, 2012
6.752
6.793
6.733
6.759
334,101
-0.04(-0.63%)
Jul 19, 2012
6.886
6.886
6.778
6.802
247,078
-0.08(-1.18%)
Jul 18, 2012
6.824
6.887
6.773
6.884
608,732
+0.05(+0.74%)
Jul 17, 2012
6.704
6.879
6.666
6.833
857,590
+0.16(+2.44%)
Jul 16, 2012
6.630
6.697
6.548
6.671
201,511
+0.05(+0.72%)
Jul 13, 2012
6.513
6.659
6.472
6.623
179,079
+0.11(+1.69%)
Jul 12, 2012
6.462
6.613
6.352
6.513
463,888
-0.01(-0.15%)
Jul 11, 2012
6.580
6.580
6.455
6.522
613,055
-0.07(-1.02%)
Jul 10, 2012
6.668
6.685
6.536
6.589
1,113,572
-0.06(-0.90%)
Jul 09, 2012
6.675
6.807
6.584
6.649
935,934
-0.02(-0.25%)
Jul 06, 2012
6.706
6.775
6.654
6.666
1,414,232
-0.13(-1.97%)
Jul 05, 2012
6.824
6.836
6.733
6.800
1,143,857
-0.08(-1.15%)
Jul 03, 2012
6.929
6.943
6.843
6.879
3,353,022
-0.06(-0.93%)
Jul 02, 2012
6.769
6.943
6.747
6.943
1,502,400
+0.17(+2.58%)
Jun 29, 2012
6.874
6.874
6.687
6.769
844,154
+0.03(+0.43%)
Jun 28, 2012
6.697
6.762
6.642
6.740
456,387
+0.03(+0.43%)
Jun 27, 2012
6.575
6.730
6.479
6.711
485,026
+0.03(+0.43%)
Jun 26, 2012
6.690
6.802
6.657
6.683
458,448
-0.01(-0.21%)
Jun 25, 2012
6.585
6.718
6.549
6.697
346,141
-0.02(-0.28%)
Jun 22, 2012
6.510
6.728
6.460
6.716
1,747,157
+0.27(+4.11%)
Jun 21, 2012
6.690
6.690
6.434
6.451
295,488
-0.21(-3.12%)
Jun 20, 2012
6.651
6.692
6.608
6.659
169,594
-0.01(-0.21%)
Jun 19, 2012
6.663
6.691
6.639
6.673
280,893
+0.02(+0.29%)
Jun 18, 2012
6.587
6.686
6.549
6.654
227,690
+0.01(+0.11%)
Jun 15, 2012
6.683
6.709
6.642
6.647
414,747
-0.02(-0.32%)
Jun 14, 2012
6.606
6.711
6.551
6.668
356,542
+0.05(+0.76%)
Jun 13, 2012
6.494
6.687
6.494
6.618
365,558
+0.10(+1.58%)
Jun 12, 2012
6.453
6.534
6.386
6.515
191,020
+0.08(+1.30%)
Jun 11, 2012
6.570
6.570
6.424
6.432
316,407
-0.08(-1.25%)
Jun 08, 2012
6.432
6.549
6.372
6.513
227,171
+0.05(+0.85%)
Jun 07, 2012
6.556
6.568
6.427
6.458
372,004
-0.03(-0.41%)
Jun 06, 2012
6.209
6.489
6.159
6.484
332,233
+0.27(+4.42%)
Jun 05, 2012
6.021
6.212
6.021
6.209
341,470
+0.14(+2.32%)
Jun 04, 2012
5.994
6.123
5.994
6.068
324,372
+0.09(+1.44%)
Jun 01, 2012
5.928
6.052
5.918
5.982
370,786
-0.09(-1.42%)
May 31, 2012
6.016
6.090
5.961
6.068
670,267
+0.05(+0.79%)
May 30, 2012
5.990
6.059
5.937
6.021
270,696
-0.02(-0.28%)
May 29, 2012
5.947
6.051
5.864
6.037
237,321
+0.10(+1.61%)
May 25, 2012
5.908
5.959
5.849
5.942
171,017
+0.02(+0.32%)
May 24, 2012
5.963
5.963
5.820
5.923
165,442
-0.03(-0.44%)
May 23, 2012
5.896
5.997
5.837
5.949
390,123
+0.01(+0.16%)
May 22, 2012
5.803
6.023
5.803
5.939
569,989
+0.11(+1.97%)
May 21, 2012
5.710
5.837
5.617
5.825
352,378
+0.11(+1.92%)
May 18, 2012
5.713
5.763
5.591
5.715
483,340
-0.01(-0.25%)
May 17, 2012
5.734
5.784
5.636
5.729
309,367
+0.01(+0.17%)
May 16, 2012
5.760
5.841
5.681
5.720
363,649
-0.02(-0.42%)
May 15, 2012
5.684
5.806
5.662
5.744
141,882
+0.04(+0.71%)
May 14, 2012
5.739
5.753
5.622
5.703
387,562
-0.11(-1.85%)
May 11, 2012
5.973
6.006
5.739
5.810
298,794
-0.20(-3.26%)
May 10, 2012
6.071
6.083
5.968
6.006
132,715
-0.03(-0.48%)
May 09, 2012
6.154
6.195
6.030
6.035
244,566
-0.18(-2.88%)
May 08, 2012
6.068
6.267
6.068
6.214
218,586
+0.08(+1.29%)
May 07, 2012
6.107
6.190
6.021
6.135
248,454
+0.04(+0.67%)
May 04, 2012
6.341
6.362
6.018
6.095
347,677
-0.27(-4.17%)
May 03, 2012
6.534
6.534
6.236
6.360
264,008
-0.21(-3.13%)
May 02, 2012
6.410
6.565
6.410
6.565
333,497
+0.16(+2.42%)
May 01, 2012
6.367
6.570
6.355
6.410
412,122
+0.03(+0.45%)
Apr 30, 2012
6.396
6.396
6.300
6.381
203,493
-0.04(-0.67%)
Apr 27, 2012
6.358
6.451
6.298
6.424
151,169
+0.06(+0.98%)
Apr 26, 2012
6.310
6.408
6.262
6.362
98,946
+0.02(+0.30%)
Apr 25, 2012
6.381
6.472
6.300
6.343
193,339
+0.00(+0.08%)
Apr 24, 2012
6.116
6.341
6.066
6.338
347,941
+0.24(+3.96%)
Apr 23, 2012
6.119
6.279
6.021
6.097
410,787
-0.15(-2.45%)
Apr 20, 2012
6.362
6.362
6.197
6.250
184,265
-0.03(-0.53%)
Apr 19, 2012
6.324
6.367
6.207
6.284
176,697
-0.06(-0.94%)
Apr 18, 2012
6.338
6.363
6.291
6.343
113,052
-0.02(-0.30%)
Apr 17, 2012
6.262
6.451
6.262
6.362
312,862
+0.08(+1.25%)
Apr 16, 2012
6.224
6.315
6.147
6.284
136,357
+0.06(+1.04%)
Apr 13, 2012
6.245
6.245
6.126
6.219
206,695
-0.04(-0.61%)
Apr 12, 2012
6.252
6.327
6.245
6.257
138,412
+0.02(+0.38%)
Apr 11, 2012
6.195
6.248
6.158
6.233
203,083
+0.10(+1.56%)
Apr 10, 2012
6.317
6.317
6.023
6.138
324,627
-0.18(-2.80%)
Apr 09, 2012
6.298
6.413
6.298
6.315
338,883
-0.11(-1.78%)
Apr 05, 2012
6.346
6.525
6.305
6.429
204,544
+0.08(+1.28%)
Apr 04, 2012
6.370
6.408
6.274
6.348
188,053
-0.11(-1.70%)
Apr 03, 2012
6.537
6.587
6.432
6.458
193,402
-0.11(-1.71%)
Apr 02, 2012
6.465
6.611
6.465
6.570
317,859
+0.08(+1.25%)
Mar 30, 2012
6.496
6.527
6.420
6.489
247,513
+0.02(+0.26%)
Mar 29, 2012
6.398
6.501
6.319
6.472
159,829
+0.01(+0.22%)
Mar 28, 2012
6.401
6.460
6.396
6.458
123,808
+0.07(+1.16%)
Mar 27, 2012
6.539
6.555
6.372
6.384
207,717
-0.17(-2.55%)
Mar 26, 2012
6.555
6.572
6.432
6.551
275,353
+0.08(+1.22%)
Mar 23, 2012
6.393
6.472
6.331
6.472
165,596
+0.10(+1.65%)
Mar 22, 2012
6.408
6.517
6.310
6.367
318,661
-0.18(-2.73%)
Mar 21, 2012
6.465
6.548
6.384
6.546
258,778
+0.07(+1.14%)
Mar 20, 2012
6.463
6.489
6.389
6.472
146,085
-0.06(-0.88%)
Mar 19, 2012
6.429
6.594
6.405
6.529
168,217
+0.11(+1.67%)
Mar 16, 2012
6.472
6.486
6.408
6.422
322,047
-0.03(-0.52%)
Mar 15, 2012
6.501
6.501
6.379
6.455
116,762
-0.04(-0.55%)
Mar 14, 2012
6.541
6.553
6.448
6.491
112,110
-0.06(-0.95%)
Mar 13, 2012
6.477
6.577
6.422
6.553
185,270
+0.10(+1.63%)
Mar 12, 2012
6.503
6.565
6.429
6.448
124,032
-0.07(-1.10%)
Mar 09, 2012
6.482
6.653
6.465
6.520
270,935
+0.03(+0.40%)
Mar 08, 2012
6.558
6.582
6.443
6.494
263,430
-0.06(-0.91%)
Mar 07, 2012
6.617
6.617
6.501
6.553
486,485
-0.04(-0.65%)
Mar 06, 2012
6.494
6.651
6.458
6.596
457,116
+0.05(+0.76%)
Mar 05, 2012
6.374
6.579
6.372
6.546
314,185
+0.18(+2.88%)
Mar 02, 2012
6.548
6.548
6.258
6.362
319,320
-0.18(-2.73%)
Mar 01, 2012
6.591
6.706
6.517
6.541
299,041
+0.01(+0.11%)
Feb 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
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.