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
Exponent Inc
(NQ:
EXPO
)
95.18
-0.26 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2011
8.261
8.261
8.045
8.096
198,819
-0.09(-1.16%)
Jan 28, 2011
8.268
8.334
8.182
8.190
253,026
-0.07(-0.85%)
Jan 27, 2011
8.292
8.415
8.230
8.261
162,804
-0.02(-0.27%)
Jan 26, 2011
8.076
8.473
8.076
8.283
256,582
+0.21(+2.62%)
Jan 25, 2011
7.884
8.098
7.730
8.071
148,734
+0.14(+1.72%)
Jan 24, 2011
7.824
8.069
7.822
7.935
162,391
+0.01(+0.17%)
Jan 21, 2011
8.054
8.115
7.888
7.921
202,733
-0.05(-0.58%)
Jan 20, 2011
8.018
8.115
7.963
7.968
183,628
-0.10(-1.23%)
Jan 19, 2011
8.239
8.239
8.051
8.067
164,868
-0.21(-2.50%)
Jan 18, 2011
8.184
8.274
8.159
8.274
165,077
+0.03(+0.37%)
Jan 14, 2011
8.129
8.296
8.087
8.243
338,599
+0.13(+1.55%)
Jan 13, 2011
8.182
8.226
8.051
8.118
189,869
-0.13(-1.58%)
Jan 12, 2011
8.336
8.336
8.157
8.248
135,104
+0.00(+0.05%)
Jan 11, 2011
8.237
8.301
8.153
8.243
173,994
+0.02(+0.21%)
Jan 10, 2011
8.217
8.329
8.164
8.226
196,673
-0.07(-0.80%)
Jan 07, 2011
8.503
8.503
8.191
8.292
171,722
-0.17(-2.03%)
Jan 06, 2011
8.570
8.570
8.424
8.464
116,575
-0.08(-0.93%)
Jan 05, 2011
8.245
8.565
8.157
8.543
441,889
+0.26(+3.20%)
Jan 04, 2011
8.633
8.633
8.221
8.279
131,466
-0.30(-3.52%)
Jan 03, 2011
8.318
8.660
8.318
8.581
446,979
+0.30(+3.68%)
Dec 31, 2010
8.404
8.484
8.270
8.276
137,286
-0.17(-2.01%)
Dec 30, 2010
8.508
8.633
8.442
8.446
91,065
-0.09(-1.11%)
Dec 29, 2010
8.514
8.700
8.439
8.541
146,280
+0.03(+0.31%)
Dec 28, 2010
8.389
8.642
8.371
8.514
367,384
+0.03(+0.34%)
Dec 27, 2010
8.305
8.492
8.303
8.486
80,120
+0.01(+0.06%)
Dec 23, 2010
8.367
8.506
8.263
8.480
254,110
+0.10(+1.22%)
Dec 22, 2010
8.651
8.691
8.316
8.378
324,048
-0.26(-2.96%)
Dec 21, 2010
8.576
8.653
8.459
8.633
121,927
+0.12(+1.37%)
Dec 20, 2010
8.660
8.775
8.312
8.517
244,612
-0.15(-1.75%)
Dec 17, 2010
9.039
9.039
8.417
8.669
666,690
-0.41(-4.52%)
Dec 16, 2010
8.744
9.096
8.744
9.079
149,396
+0.33(+3.81%)
Dec 15, 2010
8.664
8.819
8.649
8.746
144,933
+0.09(+1.02%)
Dec 14, 2010
8.742
8.742
8.570
8.658
122,091
-0.03(-0.33%)
Dec 13, 2010
8.645
8.819
8.609
8.686
219,956
+0.03(+0.33%)
Dec 10, 2010
8.457
8.681
8.411
8.658
164,832
+0.20(+2.35%)
Dec 09, 2010
8.636
8.653
8.420
8.459
162,591
-0.07(-0.85%)
Dec 08, 2010
8.559
8.678
8.488
8.532
164,977
+0.02(+0.26%)
Dec 07, 2010
8.362
8.534
8.316
8.510
131,525
+0.20(+2.41%)
Dec 06, 2010
8.188
8.314
8.071
8.309
126,930
+0.13(+1.59%)
Dec 03, 2010
7.886
8.212
7.886
8.179
197,431
+0.23(+2.86%)
Dec 02, 2010
7.866
7.970
7.822
7.952
117,491
+0.11(+1.41%)
Dec 01, 2010
7.813
7.864
7.681
7.842
205,396
+0.17(+2.21%)
Nov 30, 2010
7.679
7.712
7.513
7.672
396,867
-0.09(-1.22%)
Nov 29, 2010
7.214
7.798
7.174
7.767
266,670
+0.50(+6.92%)
Nov 26, 2010
7.281
7.331
7.225
7.264
70,972
-0.07(-0.99%)
Nov 24, 2010
7.381
7.337
7.337
7.337
387,609
+0.05(+0.67%)
Nov 23, 2010
7.278
7.313
7.198
7.289
107,998
-0.09(-1.20%)
Nov 22, 2010
7.359
7.447
7.256
7.377
176,838
-0.05(-0.62%)
Nov 19, 2010
7.485
7.485
7.313
7.423
130,387
-0.05(-0.71%)
Nov 18, 2010
7.502
7.582
7.295
7.476
79,182
+0.07(+0.98%)
Nov 17, 2010
7.489
7.489
7.293
7.403
76,542
-0.05(-0.65%)
Nov 16, 2010
7.555
7.555
7.392
7.452
223,525
-0.16(-2.11%)
Nov 15, 2010
7.637
7.661
7.518
7.613
78,256
-0.00(-0.06%)
Nov 12, 2010
7.566
7.668
7.513
7.617
72,654
-0.04(-0.49%)
Nov 11, 2010
7.588
7.692
7.516
7.655
78,655
-0.04(-0.46%)
Nov 10, 2010
7.507
7.690
7.394
7.690
132,854
+0.23(+3.04%)
Nov 09, 2010
7.509
7.608
7.425
7.463
136,043
-0.14(-1.83%)
Nov 08, 2010
7.496
7.606
7.476
7.602
135,680
+0.05(+0.67%)
Nov 05, 2010
7.531
7.562
7.461
7.551
120,222
+0.01(+0.09%)
Nov 04, 2010
7.496
7.551
7.458
7.544
266,874
+0.11(+1.54%)
Nov 03, 2010
7.421
7.441
7.302
7.430
142,946
-0.01(-0.09%)
Nov 02, 2010
7.185
7.441
6.859
7.436
331,655
+0.36(+5.08%)
Nov 01, 2010
7.088
7.159
6.989
7.077
126,223
+0.04(+0.56%)
Oct 29, 2010
7.026
7.170
6.905
7.037
223,911
+0.02(+0.22%)
Oct 28, 2010
6.969
7.075
6.815
7.022
195,022
+0.13(+1.85%)
Oct 27, 2010
7.077
7.115
6.806
6.894
263,849
-0.46(-6.21%)
Oct 25, 2010
7.672
7.672
7.220
7.350
236,752
-0.36(-4.72%)
Oct 22, 2010
7.555
7.771
7.555
7.714
116,289
+0.17(+2.19%)
Oct 21, 2010
7.771
7.771
7.278
7.549
104,174
-0.17(-2.17%)
Oct 20, 2010
7.580
7.767
7.445
7.716
74,736
+0.17(+2.25%)
Oct 19, 2010
7.648
7.758
7.394
7.547
121,741
-0.19(-2.40%)
Oct 18, 2010
7.663
7.763
7.571
7.732
125,751
+0.10(+1.27%)
Oct 15, 2010
7.774
7.774
7.633
7.635
197,748
-0.08(-1.06%)
Oct 14, 2010
7.558
7.716
7.558
7.716
92,118
+0.13(+1.69%)
Oct 13, 2010
7.487
7.633
7.405
7.588
112,592
+0.12(+1.59%)
Oct 12, 2010
7.485
7.489
7.329
7.469
45,208
-0.03(-0.38%)
Oct 11, 2010
7.487
7.646
7.425
7.498
62,535
-0.03(-0.44%)
Oct 08, 2010
7.423
7.580
7.319
7.531
102,990
+0.12(+1.64%)
Oct 07, 2010
7.496
7.547
7.344
7.410
95,492
-0.02(-0.21%)
Oct 06, 2010
7.408
7.496
7.271
7.425
113,023
-0.02(-0.27%)
Oct 05, 2010
7.251
7.502
7.185
7.445
184,023
+0.29(+4.10%)
Oct 04, 2010
7.198
7.252
7.073
7.152
132,840
-0.09(-1.31%)
Oct 01, 2010
7.483
7.483
7.225
7.247
108,556
-0.16(-2.14%)
Sep 30, 2010
7.375
7.474
7.304
7.405
128,200
+0.07(+0.99%)
Sep 29, 2010
7.278
7.403
7.209
7.333
105,412
+0.02(+0.21%)
Sep 28, 2010
7.211
7.319
7.106
7.317
103,017
+0.10(+1.41%)
Sep 27, 2010
7.355
7.355
7.176
7.216
36,005
-0.12(-1.68%)
Sep 24, 2010
7.156
7.350
7.117
7.339
163,911
+0.29(+4.13%)
Sep 23, 2010
7.062
7.264
7.046
7.048
112,520
-0.05(-0.75%)
Sep 22, 2010
7.178
7.273
7.077
7.101
51,064
-0.13(-1.74%)
Sep 21, 2010
7.267
7.366
7.114
7.227
103,276
-0.07(-1.00%)
Sep 20, 2010
7.073
7.383
7.055
7.300
203,994
+0.23(+3.21%)
Sep 17, 2010
7.130
7.130
6.960
7.073
259,993
-0.09(-1.23%)
Sep 15, 2010
7.163
7.308
7.059
7.161
140,080
-0.05(-0.73%)
Sep 14, 2010
7.417
7.417
7.172
7.214
117,428
-0.24(-3.28%)
Sep 13, 2010
7.220
7.511
7.218
7.458
251,217
+0.10(+1.35%)
Sep 10, 2010
7.198
7.381
7.110
7.359
175,337
+0.21(+2.87%)
Sep 09, 2010
7.231
7.253
7.033
7.154
96,313
+0.04(+0.53%)
Sep 08, 2010
7.035
7.165
7.020
7.117
103,507
+0.08(+1.13%)
Sep 07, 2010
7.211
7.214
7.017
7.037
172,243
-0.19(-2.59%)
Sep 03, 2010
7.222
7.236
7.137
7.225
122,358
+0.07(+1.05%)
Sep 02, 2010
7.086
7.264
7.053
7.150
126,431
+0.02(+0.22%)
Sep 01, 2010
6.909
7.156
6.909
7.134
241,555
+0.34(+4.93%)
Aug 31, 2010
6.528
6.841
6.513
6.799
268,970
+0.25(+3.77%)
Aug 30, 2010
6.682
6.762
6.537
6.552
147,346
-0.17(-2.46%)
Aug 27, 2010
6.638
6.777
6.583
6.718
325,464
+0.17(+2.59%)
Aug 26, 2010
6.603
6.702
6.548
6.548
84,788
-0.05(-0.77%)
Aug 25, 2010
6.504
6.627
6.453
6.599
96,708
+0.04(+0.61%)
Aug 24, 2010
6.519
6.649
6.508
6.559
151,061
-0.07(-1.00%)
Aug 23, 2010
6.696
6.718
6.616
6.625
163,398
-0.05(-0.69%)
Aug 20, 2010
6.572
6.689
6.504
6.671
271,723
+0.05(+0.80%)
Aug 19, 2010
6.903
6.907
6.614
6.618
188,749
-0.33(-4.70%)
Aug 18, 2010
7.011
7.081
6.914
6.945
125,774
-0.08(-1.13%)
Aug 17, 2010
7.112
7.112
6.982
7.024
204,452
+0.00(+0.06%)
Aug 16, 2010
6.857
7.059
6.812
7.020
172,375
+0.10(+1.43%)
Aug 13, 2010
7.011
7.042
6.874
6.920
193,221
-0.13(-1.91%)
Aug 12, 2010
6.621
7.092
6.621
7.055
378,197
+0.31(+4.54%)
Aug 11, 2010
7.002
7.037
6.724
6.748
255,299
-0.40(-5.58%)
Aug 10, 2010
7.220
7.295
7.086
7.148
160,523
-0.16(-2.23%)
Aug 09, 2010
7.139
7.375
7.059
7.311
172,230
+0.22(+3.17%)
Aug 06, 2010
7.042
7.196
6.965
7.086
132,877
-0.06(-0.83%)
Aug 05, 2010
7.256
7.260
7.137
7.145
119,954
-0.18(-2.47%)
Aug 04, 2010
7.256
7.350
7.176
7.326
128,241
+0.13(+1.75%)
Aug 03, 2010
7.222
7.344
7.176
7.200
91,029
-0.07(-1.00%)
Aug 02, 2010
7.390
7.445
7.200
7.273
175,573
-0.00(-0.06%)
Jul 30, 2010
7.150
7.430
7.150
7.278
120,721
+0.01(+0.15%)
Jul 29, 2010
7.284
7.399
7.187
7.267
204,815
-0.04(-0.60%)
Jul 28, 2010
7.467
7.467
7.306
7.311
125,914
-0.17(-2.33%)
Jul 27, 2010
7.681
7.699
7.256
7.485
221,974
-0.23(-2.94%)
Jul 26, 2010
7.496
7.716
7.430
7.712
200,882
+0.19(+2.58%)
Jul 23, 2010
7.048
7.540
6.923
7.518
235,654
+0.42(+5.90%)
Jul 22, 2010
7.028
7.106
6.252
7.099
395,583
+0.20(+2.84%)
Jul 21, 2010
7.055
7.084
6.896
6.903
145,822
-0.09(-1.35%)
Jul 20, 2010
6.735
7.000
6.720
6.998
358,553
+0.17(+2.49%)
Jul 19, 2010
6.678
6.852
6.618
6.828
184,540
-0.00(-0.06%)
Jul 16, 2010
7.068
7.068
6.828
6.832
265,758
-0.30(-4.26%)
Jul 15, 2010
7.311
7.311
7.121
7.137
123,728
-0.18(-2.41%)
Jul 14, 2010
7.333
7.335
7.242
7.313
71,003
-0.02(-0.33%)
Jul 13, 2010
7.216
7.366
7.167
7.337
194,396
+0.23(+3.29%)
Jul 12, 2010
7.198
7.218
7.059
7.103
146,212
-0.14(-1.95%)
Jul 09, 2010
7.251
7.267
7.203
7.245
109,785
+0.00(+0.03%)
Jul 08, 2010
7.192
7.264
7.121
7.242
147,419
+0.13(+1.89%)
Jul 07, 2010
6.969
7.114
6.616
7.108
177,673
+0.18(+2.64%)
Jul 06, 2010
7.170
7.200
6.909
6.925
269,374
-0.16(-2.30%)
Jul 02, 2010
7.315
7.315
7.075
7.088
81,400
-0.16(-2.19%)
Jul 01, 2010
7.207
7.278
7.081
7.247
187,275
+0.03(+0.46%)
Jun 30, 2010
7.165
7.308
7.165
7.214
305,991
+0.04(+0.61%)
Jun 29, 2010
7.262
7.478
7.084
7.170
292,266
+0.11(+1.63%)
Jun 25, 2010
6.755
7.055
6.755
7.055
641,425
+0.31(+4.58%)
Jun 24, 2010
6.720
6.857
6.720
6.746
142,325
-0.04(-0.55%)
Jun 23, 2010
6.682
6.808
6.643
6.784
130,518
+0.07(+1.08%)
Jun 22, 2010
6.918
7.037
6.707
6.711
158,432
-0.17(-2.44%)
Jun 21, 2010
6.967
7.055
6.812
6.879
153,456
-0.07(-1.08%)
Jun 18, 2010
6.934
6.960
6.852
6.954
363,320
+0.06(+0.93%)
Jun 17, 2010
6.779
6.912
6.764
6.890
263,214
+0.07(+0.97%)
Jun 16, 2010
6.755
6.832
6.746
6.823
78,918
+0.01(+0.13%)
Jun 15, 2010
6.720
6.821
6.645
6.815
158,014
+0.17(+2.62%)
Jun 14, 2010
6.645
6.746
6.612
6.640
162,804
+0.07(+1.12%)
Jun 11, 2010
6.411
6.577
6.360
6.567
415,305
+0.05(+0.80%)
Jun 10, 2010
6.528
6.528
6.341
6.515
666,536
+0.10(+1.62%)
Jun 09, 2010
6.374
6.446
6.330
6.411
121,573
+0.11(+1.79%)
Jun 08, 2010
6.224
6.323
6.224
6.299
128,704
+0.08(+1.35%)
Jun 07, 2010
6.248
6.456
6.140
6.215
230,374
-0.02(-0.35%)
Jun 04, 2010
6.464
6.526
5.999
6.237
266,217
-0.41(-6.17%)
Jun 03, 2010
6.464
6.698
6.464
6.647
187,579
+0.17(+2.66%)
Jun 02, 2010
6.076
6.482
6.003
6.475
504,212
+0.29(+4.74%)
Jun 01, 2010
6.133
6.477
6.131
6.182
400,364
+0.12(+2.00%)
May 28, 2010
6.215
6.180
6.021
6.061
163,172
-0.15(-2.48%)
May 27, 2010
6.131
6.250
6.089
6.215
140,161
+0.19(+3.22%)
May 26, 2010
6.025
6.173
5.968
6.021
243,125
+0.02(+0.33%)
May 25, 2010
5.953
6.061
5.889
6.001
227,608
-0.08(-1.27%)
May 24, 2010
6.202
6.211
6.030
6.078
162,868
-0.15(-2.34%)
May 21, 2010
6.158
6.305
6.129
6.224
230,288
-0.03(-0.49%)
May 20, 2010
6.288
6.363
6.255
6.255
323,559
-0.16(-2.44%)
May 19, 2010
6.535
6.559
6.380
6.411
230,982
-0.16(-2.45%)
May 18, 2010
6.746
6.784
6.493
6.572
170,329
-0.12(-1.84%)
May 17, 2010
6.570
6.753
6.444
6.696
147,886
+0.14(+2.19%)
May 14, 2010
6.618
6.621
6.442
6.552
170,397
-0.10(-1.49%)
May 13, 2010
6.711
6.711
6.431
6.651
186,944
-0.10(-1.44%)
May 12, 2010
6.594
6.771
6.455
6.748
180,480
+0.19(+2.89%)
May 11, 2010
6.457
6.596
6.294
6.559
151,165
+0.14(+2.13%)
May 10, 2010
6.319
6.545
6.191
6.422
224,677
+0.34(+5.62%)
May 07, 2010
6.246
6.246
5.992
6.080
252,668
-0.19(-3.06%)
May 06, 2010
6.435
6.515
6.116
6.272
164,460
-0.24(-3.62%)
May 05, 2010
6.561
6.583
6.464
6.508
100,042
-0.06(-0.91%)
May 04, 2010
6.629
6.678
6.528
6.568
125,284
-0.16(-2.39%)
May 03, 2010
6.588
6.729
6.495
6.729
167,331
+0.16(+2.38%)
Apr 30, 2010
6.784
6.804
6.554
6.572
156,898
-0.24(-3.59%)
Apr 29, 2010
6.669
6.823
6.517
6.817
274,776
+0.17(+2.59%)
Apr 28, 2010
6.605
6.718
6.570
6.645
93,714
+0.04(+0.67%)
Apr 27, 2010
6.707
6.773
6.585
6.601
168,846
-0.12(-1.74%)
Apr 26, 2010
6.788
6.828
6.629
6.718
176,979
-0.10(-1.42%)
Apr 23, 2010
6.610
6.834
6.568
6.815
189,906
+0.21(+3.10%)
Apr 22, 2010
6.491
6.612
6.433
6.610
138,365
+0.05(+0.81%)
Apr 21, 2010
6.526
6.572
6.484
6.557
130,160
-0.02(-0.23%)
Apr 20, 2010
6.524
6.605
6.352
6.572
153,220
+0.05(+0.74%)
Apr 19, 2010
6.517
6.585
6.175
6.524
273,773
+0.00(+0.00%)
Apr 16, 2010
6.440
6.557
6.383
6.524
158,863
+0.09(+1.44%)
Apr 15, 2010
6.420
6.533
6.394
6.431
75,299
-0.02(-0.27%)
Apr 14, 2010
6.418
6.502
6.338
6.449
164,777
+0.07(+1.18%)
Apr 13, 2010
6.336
6.411
6.297
6.374
176,584
+0.02(+0.35%)
Apr 12, 2010
6.385
6.398
6.177
6.352
137,830
-0.05(-0.79%)
Apr 09, 2010
6.420
6.453
6.354
6.402
106,782
-0.04(-0.58%)
Apr 08, 2010
6.409
6.510
6.360
6.440
122,072
+0.01(+0.10%)
Apr 07, 2010
6.411
6.473
6.389
6.433
133,203
-0.00(-0.03%)
Apr 06, 2010
6.380
6.451
6.369
6.435
141,300
+0.04(+0.62%)
Apr 05, 2010
6.288
6.416
6.283
6.396
155,901
+0.06(+0.97%)
Apr 01, 2010
6.332
6.334
6.334
6.334
225,884
+0.05(+0.74%)
Mar 31, 2010
6.341
6.451
6.270
6.288
163,122
-0.09(-1.42%)
Mar 30, 2010
6.418
6.449
6.286
6.378
100,609
-0.06(-0.89%)
Mar 29, 2010
6.493
6.548
6.400
6.435
182,363
+0.02(+0.27%)
Mar 26, 2010
6.453
6.513
6.379
6.418
86,053
-0.04(-0.55%)
Mar 25, 2010
6.528
6.601
6.440
6.453
79,209
-0.04(-0.61%)
Mar 24, 2010
6.539
6.601
6.457
6.493
106,782
-0.07(-1.14%)
Mar 23, 2010
6.407
6.596
6.292
6.568
188,985
+0.03(+0.44%)
Mar 22, 2010
6.360
6.559
6.321
6.539
103,339
+0.12(+1.89%)
Mar 19, 2010
6.455
6.462
6.263
6.418
301,737
+0.01(+0.10%)
Mar 18, 2010
6.319
6.446
6.252
6.411
76,954
+0.06(+0.97%)
Mar 17, 2010
6.272
6.367
6.214
6.349
115,364
+0.07(+1.09%)
Mar 16, 2010
6.261
6.290
6.173
6.281
57,092
-0.08(-1.28%)
Mar 15, 2010
6.336
6.378
6.197
6.363
92,789
+0.05(+0.84%)
Mar 12, 2010
6.142
6.330
6.142
6.310
78,320
+0.10(+1.56%)
Mar 11, 2010
6.343
6.343
6.091
6.213
188,345
-0.03(-0.42%)
Mar 10, 2010
6.325
6.325
6.186
6.239
135,526
-0.08(-1.29%)
Mar 09, 2010
6.358
6.416
6.257
6.321
74,473
-0.04(-0.59%)
Mar 08, 2010
6.466
6.524
6.237
6.358
110,452
-0.09(-1.44%)
Mar 05, 2010
6.217
6.480
6.217
6.451
194,265
+0.24(+3.87%)
Mar 04, 2010
6.160
6.224
6.099
6.211
150,240
+0.05(+0.86%)
Mar 03, 2010
6.173
6.173
5.975
6.158
236,312
+0.01(+0.14%)
Mar 02, 2010
6.105
6.166
6.006
6.149
97,497
+0.15(+2.54%)
Mar 01, 2010
5.891
6.162
5.891
5.997
249,470
+0.13(+2.14%)
Feb 26, 2010
5.909
5.909
5.765
5.871
300,244
-0.07(-1.11%)
Feb 25, 2010
5.787
5.950
5.787
5.937
97,629
+0.07(+1.24%)
Feb 24, 2010
5.931
5.931
5.814
5.864
227,617
-0.04(-0.60%)
Feb 23, 2010
5.853
5.953
5.836
5.900
192,441
+0.03(+0.56%)
Feb 22, 2010
5.743
5.902
5.743
5.867
274,449
+0.02(+0.42%)
Feb 19, 2010
5.838
5.897
5.629
5.842
270,848
+0.01(+0.15%)
Feb 18, 2010
5.781
5.873
5.761
5.834
339,965
+0.03(+0.53%)
Feb 17, 2010
5.803
5.838
5.726
5.803
115,613
+0.03(+0.53%)
Feb 16, 2010
5.719
5.772
5.681
5.772
134,768
-0.02(-0.27%)
Feb 12, 2010
5.668
5.787
5.787
5.787
528,878
+0.06(+1.12%)
Feb 11, 2010
5.593
5.732
5.567
5.723
233,858
+0.10(+1.76%)
Feb 10, 2010
5.589
5.624
5.540
5.624
166,224
+0.00(+0.00%)
Feb 09, 2010
5.600
5.662
5.551
5.624
266,139
+0.06(+1.11%)
Feb 08, 2010
5.763
5.763
5.547
5.562
813,796
-0.22(-3.81%)
Feb 05, 2010
5.677
5.816
5.560
5.783
288,710
+0.08(+1.43%)
Feb 04, 2010
5.864
5.864
5.679
5.701
396,740
-0.22(-3.79%)
Feb 03, 2010
5.875
5.953
5.840
5.926
193,870
+0.02(+0.30%)
Feb 02, 2010
5.904
5.979
5.904
5.909
243,170
-0.01(-0.11%)
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.