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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.80
+0.05 (+0.34%)
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 (%)
Oct 31, 2014
5.240
5.328
5.218
5.328
14,930
+0.09(+1.68%)
Oct 30, 2014
5.181
5.240
5.144
5.240
19,800
+0.02(+0.42%)
Oct 29, 2014
5.166
5.218
5.041
5.218
35,759
+0.00(+0.00%)
Oct 28, 2014
5.203
5.228
5.144
5.218
27,978
+0.00(+0.00%)
Oct 27, 2014
5.254
5.254
5.174
5.218
24,471
-0.04(-0.70%)
Oct 24, 2014
5.269
5.321
5.254
5.254
12,491
-0.04(-0.69%)
Oct 23, 2014
5.301
5.306
5.247
5.291
18,359
+0.00(+0.00%)
Oct 22, 2014
5.276
5.291
5.181
5.291
32,402
-0.07(-1.23%)
Oct 21, 2014
5.357
5.357
5.298
5.357
18,719
+0.03(+0.55%)
Oct 20, 2014
5.188
5.328
5.188
5.328
44,209
+0.17(+3.28%)
Oct 17, 2014
5.313
5.313
5.210
5.159
26,342
+0.05(+1.01%)
Oct 16, 2014
5.129
5.225
5.019
5.107
21,546
+0.01(+0.14%)
Oct 15, 2014
4.733
5.100
4.711
5.100
39,521
+0.29(+5.95%)
Oct 14, 2014
4.813
4.982
4.757
4.813
30,281
-0.01(-0.30%)
Oct 13, 2014
4.799
4.828
4.762
4.828
29,484
-0.04(-0.90%)
Oct 10, 2014
4.858
4.933
4.799
4.872
23,968
+0.07(+1.53%)
Oct 09, 2014
5.027
5.027
4.784
4.799
47,396
-0.22(-4.39%)
Oct 08, 2014
5.027
5.049
4.975
5.019
14,440
+0.00(+0.00%)
Oct 07, 2014
5.137
5.240
4.957
5.019
66,622
-0.15(-2.85%)
Oct 06, 2014
5.291
5.291
5.107
5.166
34,521
-0.13(-2.50%)
Oct 03, 2014
5.358
5.358
5.181
5.298
160,594
-0.01(-0.28%)
Oct 02, 2014
5.313
5.359
5.201
5.313
200,207
+0.04(+0.84%)
Oct 01, 2014
5.166
5.276
5.152
5.269
121,973
+0.10(+1.99%)
Sep 30, 2014
5.034
5.166
4.938
5.166
110,858
+0.10(+2.03%)
Sep 29, 2014
4.953
5.078
4.909
5.063
48,937
+0.06(+1.17%)
Sep 26, 2014
5.041
5.071
5.005
5.005
10,914
+0.00(+0.00%)
Sep 25, 2014
5.093
5.122
4.997
5.005
27,111
-0.08(-1.59%)
Sep 24, 2014
5.078
5.122
5.049
5.085
34,496
+0.09(+1.76%)
Sep 23, 2014
5.100
5.115
4.997
4.997
24,727
-0.12(-2.44%)
Sep 22, 2014
5.284
5.378
5.122
5.122
41,842
-0.12(-2.24%)
Sep 19, 2014
5.122
5.284
4.997
5.240
196,341
+0.15(+3.03%)
Sep 18, 2014
5.034
5.122
5.023
5.085
26,223
+0.08(+1.62%)
Sep 17, 2014
5.188
5.188
5.005
5.005
41,779
-0.15(-2.99%)
Sep 16, 2014
5.174
5.247
5.030
5.159
70,228
+0.01(+0.29%)
Sep 15, 2014
5.100
5.218
5.078
5.144
57,478
+0.00(+0.00%)
Sep 12, 2014
5.129
5.144
5.063
5.144
75,199
+0.03(+0.57%)
Sep 11, 2014
5.188
5.203
5.078
5.115
52,865
-0.03(-0.57%)
Sep 10, 2014
5.203
5.210
5.159
5.144
18,608
-0.08(-1.55%)
Sep 09, 2014
5.284
5.298
5.152
5.225
36,322
-0.04(-0.70%)
Sep 08, 2014
5.137
5.298
5.085
5.262
57,175
+0.13(+2.58%)
Sep 05, 2014
5.056
5.129
4.975
5.129
71,030
+0.02(+0.43%)
Sep 04, 2014
5.115
5.357
5.254
5.107
208,110
-0.15(-2.80%)
Sep 03, 2014
6.055
6.235
5.152
5.254
360,039
-0.92(-14.88%)
Sep 02, 2014
6.210
6.430
6.026
6.173
146,254
+0.03(+0.48%)
Aug 29, 2014
6.107
6.144
6.144
6.144
38,781
+0.02(+0.36%)
Aug 28, 2014
5.916
6.210
5.916
6.122
58,165
+0.14(+2.33%)
Aug 27, 2014
5.908
6.129
5.901
5.982
69,650
+0.10(+1.75%)
Aug 26, 2014
6.011
6.173
5.754
5.879
71,694
-0.10(-1.72%)
Aug 25, 2014
6.011
6.063
5.923
5.982
64,953
+0.04(+0.74%)
Aug 22, 2014
5.732
6.188
5.776
5.938
67,271
+0.16(+2.80%)
Aug 21, 2014
5.519
5.879
5.519
5.776
82,799
+0.26(+4.80%)
Aug 20, 2014
5.519
5.541
5.512
5.512
9,892
-0.02(-0.40%)
Aug 19, 2014
5.559
5.602
5.512
5.534
59,721
-0.04(-0.66%)
Aug 18, 2014
5.512
5.629
5.534
5.570
62,992
+0.04(+0.66%)
Aug 15, 2014
5.519
5.710
5.497
5.534
64,834
+0.02(+0.40%)
Aug 14, 2014
5.497
5.570
5.394
5.512
41,715
+0.02(+0.40%)
Aug 13, 2014
5.548
5.519
5.372
5.490
39,400
-0.03(-0.53%)
Aug 12, 2014
5.644
5.673
5.445
5.519
42,282
-0.10(-1.70%)
Aug 11, 2014
5.526
5.747
5.519
5.614
101,700
+0.18(+3.38%)
Aug 08, 2014
5.071
5.534
5.019
5.431
83,277
+0.37(+7.41%)
Aug 07, 2014
5.012
5.100
4.997
5.056
36,050
-0.09(-1.71%)
Aug 06, 2014
5.034
5.144
5.005
5.144
116,262
+0.05(+1.01%)
Aug 05, 2014
5.056
5.144
4.997
5.093
65,688
+0.01(+0.29%)
Aug 04, 2014
5.034
5.093
4.960
5.078
108,126
+0.04(+0.73%)
Aug 01, 2014
5.093
5.144
4.997
5.041
50,488
-0.05(-1.01%)
Jul 31, 2014
5.291
5.291
5.005
5.093
71,918
-0.05(-1.00%)
Jul 30, 2014
5.144
5.216
5.144
5.144
36,781
+0.00(+0.00%)
Jul 29, 2014
5.034
5.254
5.034
5.144
58,124
+0.13(+2.64%)
Jul 28, 2014
5.071
5.144
4.960
5.012
79,284
-0.04(-0.87%)
Jul 25, 2014
5.291
5.306
4.960
5.056
178,681
-0.26(-4.97%)
Jul 24, 2014
5.409
5.468
5.295
5.321
48,958
-0.08(-1.50%)
Jul 23, 2014
5.350
5.453
5.321
5.401
18,300
+0.03(+0.55%)
Jul 22, 2014
5.431
5.431
5.313
5.372
32,571
+0.01(+0.27%)
Jul 21, 2014
5.372
5.394
5.291
5.357
42,164
-0.07(-1.35%)
Jul 18, 2014
5.438
5.541
5.365
5.431
52,246
-0.02(-0.40%)
Jul 17, 2014
5.254
5.622
5.254
5.453
86,630
+0.22(+4.21%)
Jul 16, 2014
5.181
5.313
5.152
5.232
83,686
+0.05(+0.99%)
Jul 15, 2014
5.306
5.423
5.181
5.181
79,788
-0.11(-2.08%)
Jul 14, 2014
5.460
5.475
5.247
5.291
71,537
-0.06(-1.10%)
Jul 11, 2014
5.431
5.431
5.291
5.350
108,220
-0.04(-0.68%)
Jul 10, 2014
5.416
5.453
5.357
5.387
69,319
-0.03(-0.54%)
Jul 09, 2014
5.431
5.482
5.335
5.416
62,261
+0.05(+0.96%)
Jul 08, 2014
5.497
5.497
5.321
5.365
116,707
-0.22(-3.95%)
Jul 07, 2014
5.534
5.600
5.401
5.585
128,337
+0.05(+0.93%)
Jul 03, 2014
5.754
5.534
5.534
5.534
55,110
-0.16(-2.84%)
Jul 02, 2014
5.637
5.916
5.637
5.695
193,222
-0.01(-0.26%)
Jul 01, 2014
5.725
5.872
5.637
5.710
137,209
-0.07(-1.27%)
Jun 30, 2014
5.512
5.798
5.512
5.784
94,216
+0.30(+5.50%)
Jun 27, 2014
5.379
5.629
5.365
5.482
1,481,463
+0.04(+0.67%)
Jun 26, 2014
5.416
5.468
5.335
5.445
84,005
+0.02(+0.41%)
Jun 25, 2014
5.431
5.504
5.343
5.423
163,875
-0.06(-1.07%)
Jun 24, 2014
5.659
5.695
5.453
5.482
144,804
-0.18(-3.12%)
Jun 23, 2014
5.637
5.714
5.541
5.659
178,922
+0.12(+2.12%)
Jun 20, 2014
5.365
5.732
5.343
5.541
242,000
+0.20(+3.71%)
Jun 19, 2014
5.482
5.493
5.335
5.343
178,716
-0.08(-1.49%)
Jun 18, 2014
5.438
5.526
5.328
5.423
178,484
+0.00(+0.00%)
Jun 17, 2014
5.350
5.490
5.269
5.423
158,121
+0.04(+0.82%)
Jun 16, 2014
5.512
5.629
5.365
5.379
162,800
-0.10(-1.88%)
Jun 13, 2014
5.394
5.629
5.321
5.482
141,573
+0.09(+1.63%)
Jun 12, 2014
5.357
5.534
5.218
5.394
544,423
+0.07(+1.24%)
Jun 11, 2014
5.144
5.365
5.144
5.328
130,637
+0.17(+3.28%)
Jun 10, 2014
5.181
5.225
5.159
5.159
145,936
-0.07(-1.40%)
Jun 06, 2014
5.401
5.438
5.225
5.232
270,791
-0.20(-3.65%)
Jun 05, 2014
5.600
5.651
5.423
5.431
229,672
-0.10(-1.86%)
Jun 04, 2014
5.541
5.659
5.475
5.534
170,315
-0.03(-0.53%)
Jun 03, 2014
5.695
5.695
5.526
5.563
195,787
-0.15(-2.70%)
Jun 02, 2014
5.835
5.879
5.556
5.717
173,333
-0.04(-0.77%)
May 30, 2014
5.534
5.776
5.523
5.761
328,735
+0.26(+4.67%)
May 29, 2014
5.438
5.548
5.401
5.504
181,226
+0.09(+1.63%)
May 28, 2014
5.475
5.475
5.372
5.416
83,250
-0.04(-0.81%)
May 27, 2014
5.504
5.534
5.343
5.460
69,326
+0.06(+1.09%)
May 23, 2014
5.328
5.401
5.401
5.401
70,759
+0.07(+1.38%)
May 22, 2014
5.269
5.401
5.218
5.328
96,550
+0.10(+1.83%)
May 21, 2014
5.196
5.269
5.159
5.232
93,372
+0.04(+0.85%)
May 20, 2014
5.174
5.247
5.144
5.188
166,388
+0.00(+0.00%)
May 19, 2014
5.357
5.496
5.144
5.188
143,231
-0.16(-3.02%)
May 16, 2014
5.328
5.459
5.276
5.350
153,540
+0.02(+0.41%)
May 15, 2014
5.350
5.379
4.968
5.328
214,808
-0.04(-0.68%)
May 14, 2014
5.600
5.600
5.350
5.365
73,089
-0.27(-4.82%)
May 13, 2014
5.806
5.806
5.460
5.637
100,773
-0.15(-2.67%)
May 12, 2014
5.512
5.886
5.512
5.791
114,932
+0.32(+5.77%)
May 09, 2014
5.570
5.673
5.409
5.475
89,652
-0.14(-2.49%)
May 08, 2014
5.732
5.899
5.614
5.614
76,492
+0.00(+0.00%)
May 07, 2014
5.445
5.644
5.445
5.614
73,497
+0.18(+3.24%)
May 06, 2014
5.585
5.585
5.409
5.438
206,813
-0.18(-3.14%)
May 05, 2014
5.622
5.864
5.592
5.614
54,640
-0.03(-0.52%)
May 02, 2014
5.960
5.960
5.607
5.644
44,205
-0.30(-5.07%)
May 01, 2014
5.967
6.144
5.879
5.945
58,357
-0.01(-0.12%)
Apr 30, 2014
6.004
6.055
5.886
5.953
39,458
-0.04(-0.61%)
Apr 29, 2014
6.100
6.166
5.982
5.989
20,546
-0.05(-0.85%)
Apr 28, 2014
6.173
6.261
5.938
6.041
51,284
-0.08(-1.32%)
Apr 25, 2014
6.232
6.349
6.085
6.122
41,139
-0.16(-2.57%)
Apr 24, 2014
6.247
6.482
6.247
6.283
33,368
+0.05(+0.83%)
Apr 23, 2014
6.489
6.496
6.224
6.232
30,274
-0.24(-3.75%)
Apr 22, 2014
6.320
6.518
6.320
6.474
35,528
+0.15(+2.32%)
Apr 21, 2014
6.349
6.474
6.313
6.327
38,121
-0.12(-1.82%)
Apr 17, 2014
6.144
6.445
6.445
6.445
114,167
+0.28(+4.53%)
Apr 16, 2014
6.063
6.208
6.026
6.166
79,914
+0.11(+1.82%)
Apr 15, 2014
6.408
6.482
5.923
6.055
95,960
-0.30(-4.74%)
Apr 14, 2014
6.408
6.592
6.247
6.357
75,039
+0.05(+0.82%)
Apr 11, 2014
6.349
6.511
6.247
6.305
65,166
-0.06(-0.92%)
Apr 10, 2014
6.570
6.636
6.298
6.364
94,717
-0.27(-4.10%)
Apr 09, 2014
6.849
7.003
6.614
6.636
109,901
-0.20(-2.90%)
Apr 08, 2014
6.790
7.055
6.790
6.834
45,465
+0.05(+0.76%)
Apr 07, 2014
6.974
7.099
6.614
6.783
74,361
-0.24(-3.35%)
Apr 04, 2014
7.290
7.341
7.011
7.018
90,457
-0.19(-2.65%)
Apr 03, 2014
7.452
7.474
7.114
7.209
72,885
-0.21(-2.87%)
Apr 02, 2014
7.415
7.533
7.290
7.422
66,939
+0.06(+0.80%)
Apr 01, 2014
7.371
7.555
7.334
7.364
85,038
+0.04(+0.50%)
Mar 31, 2014
7.378
7.506
7.319
7.327
46,578
+0.02(+0.30%)
Mar 28, 2014
7.275
7.481
7.224
7.305
43,570
+0.02(+0.30%)
Mar 27, 2014
7.378
7.378
7.217
7.283
49,904
-0.14(-1.88%)
Mar 26, 2014
7.518
7.518
7.327
7.422
63,849
-0.01(-0.20%)
Mar 25, 2014
7.430
7.524
7.364
7.437
40,633
+0.09(+1.20%)
Mar 24, 2014
7.253
7.378
7.180
7.349
46,294
+0.07(+1.01%)
Mar 21, 2014
7.128
7.334
7.048
7.275
151,003
+0.18(+2.48%)
Mar 20, 2014
7.327
7.327
7.055
7.099
76,274
-0.21(-2.91%)
Mar 19, 2014
7.356
7.415
7.209
7.312
70,109
-0.13(-1.78%)
Mar 18, 2014
7.760
7.834
7.018
7.444
228,255
-0.62(-7.74%)
Mar 17, 2014
8.209
8.377
7.900
8.069
82,874
-0.10(-1.26%)
Mar 14, 2014
7.966
8.253
7.937
8.172
81,351
+0.19(+2.39%)
Mar 13, 2014
7.915
8.084
7.812
7.981
40,444
+0.01(+0.18%)
Mar 12, 2014
8.091
8.106
7.951
7.966
44,598
-0.15(-1.81%)
Mar 11, 2014
8.165
8.238
8.010
8.113
54,269
-0.01(-0.18%)
Mar 10, 2014
8.326
8.348
8.003
8.128
63,508
-0.18(-2.12%)
Mar 07, 2014
8.267
8.422
8.179
8.304
45,845
+0.04(+0.44%)
Mar 06, 2014
8.260
8.341
8.187
8.267
36,563
-0.03(-0.35%)
Mar 05, 2014
8.120
8.334
7.988
8.297
57,269
+0.17(+2.08%)
Mar 04, 2014
8.128
8.628
8.062
8.128
162,385
+0.09(+1.10%)
Mar 03, 2014
8.356
8.407
7.643
8.040
114,776
-0.38(-4.54%)
Feb 28, 2014
8.143
8.561
8.091
8.422
147,282
+0.32(+3.90%)
Feb 27, 2014
7.988
8.157
7.988
8.106
58,820
+0.06(+0.73%)
Feb 26, 2014
8.025
8.231
8.010
8.047
49,787
+0.01(+0.18%)
Feb 25, 2014
8.084
8.165
7.841
8.032
66,605
-0.08(-1.00%)
Feb 24, 2014
8.157
8.216
8.049
8.113
78,868
-0.01(-0.09%)
Feb 21, 2014
8.194
8.238
8.054
8.120
71,190
-0.03(-0.36%)
Feb 20, 2014
7.819
8.267
7.790
8.150
88,989
+0.34(+4.33%)
Feb 19, 2014
7.871
7.944
7.782
7.812
39,127
-0.06(-0.75%)
Feb 18, 2014
7.760
7.922
7.760
7.871
60,940
+0.10(+1.32%)
Feb 14, 2014
7.893
7.768
7.768
7.768
75,522
-0.12(-1.49%)
Feb 13, 2014
7.481
7.973
7.481
7.885
74,948
+0.34(+4.48%)
Feb 12, 2014
7.503
7.599
7.503
7.547
79,303
+0.06(+0.79%)
Feb 11, 2014
7.364
7.569
7.364
7.488
75,280
+0.10(+1.39%)
Feb 10, 2014
7.224
7.452
7.048
7.386
117,560
+0.22(+3.08%)
Feb 07, 2014
7.011
7.202
6.901
7.165
62,942
+0.17(+2.42%)
Feb 06, 2014
6.827
7.193
6.813
6.996
112,129
+0.17(+2.48%)
Feb 05, 2014
6.893
6.981
6.761
6.827
92,557
-0.14(-2.00%)
Feb 04, 2014
7.040
7.040
6.776
6.967
104,658
-0.04(-0.63%)
Feb 03, 2014
7.297
7.297
6.908
7.011
147,120
-0.34(-4.60%)
Jan 31, 2014
7.194
7.393
7.084
7.349
77,040
-0.01(-0.20%)
Jan 30, 2014
7.150
7.400
7.084
7.364
121,002
+0.26(+3.73%)
Jan 29, 2014
7.246
7.334
7.055
7.099
162,454
-0.26(-3.50%)
Jan 28, 2014
7.356
7.481
7.194
7.356
119,497
+0.00(+0.00%)
Jan 27, 2014
7.305
7.474
7.194
7.356
163,445
+0.04(+0.60%)
Jan 24, 2014
7.217
7.444
7.209
7.312
133,026
+0.00(+0.00%)
Jan 23, 2014
7.341
7.466
7.242
7.312
105,660
-0.16(-2.16%)
Jan 22, 2014
7.393
7.533
7.358
7.474
193,098
+0.08(+1.09%)
Jan 21, 2014
7.261
7.466
7.202
7.393
182,582
+0.12(+1.62%)
Jan 17, 2014
7.474
7.275
7.275
7.275
63,003
-0.15(-2.08%)
Jan 16, 2014
7.275
7.488
7.187
7.430
88,396
+0.10(+1.40%)
Jan 15, 2014
7.327
7.496
7.283
7.327
80,306
+0.07(+1.01%)
Jan 14, 2014
7.202
7.335
7.165
7.253
53,852
+0.07(+0.92%)
Jan 13, 2014
7.025
7.496
7.009
7.187
209,927
+0.12(+1.77%)
Jan 10, 2014
6.937
7.077
6.849
7.062
83,010
+0.03(+0.42%)
Jan 09, 2014
7.136
7.231
6.967
7.033
101,461
-0.01(-0.10%)
Jan 08, 2014
7.716
7.716
6.807
7.040
610,383
-0.69(-8.94%)
Jan 07, 2014
7.422
7.849
7.422
7.731
130,031
+0.33(+4.47%)
Jan 06, 2014
7.613
7.613
7.371
7.400
152,857
-0.14(-1.85%)
Jan 03, 2014
7.488
7.613
7.408
7.540
158,335
+0.02(+0.29%)
Jan 02, 2014
7.511
7.555
7.371
7.518
74,105
+0.01(+0.20%)
Dec 31, 2013
7.496
7.503
7.503
7.503
244,392
+0.04(+0.59%)
Dec 30, 2013
7.408
7.518
7.378
7.459
102,025
+0.07(+0.89%)
Dec 27, 2013
7.643
7.643
7.364
7.393
97,486
-0.15(-2.04%)
Dec 26, 2013
7.503
7.621
7.400
7.547
127,782
+0.06(+0.79%)
Dec 24, 2013
7.356
7.525
7.356
7.488
44,928
+0.12(+1.70%)
Dec 23, 2013
7.518
7.577
7.327
7.364
297,437
-0.08(-1.09%)
Dec 20, 2013
7.547
7.679
7.408
7.444
218,924
-0.07(-0.88%)
Dec 19, 2013
7.533
7.687
7.378
7.511
114,324
+0.03(+0.39%)
Dec 18, 2013
7.496
7.672
7.204
7.481
175,712
-0.02(-0.29%)
Dec 17, 2013
7.525
7.834
7.430
7.503
155,575
-0.04(-0.58%)
Dec 16, 2013
7.606
7.687
7.503
7.547
207,158
-0.02(-0.29%)
Dec 13, 2013
7.437
7.716
7.290
7.569
530,242
+0.15(+2.08%)
Dec 12, 2013
7.716
8.341
7.202
7.415
2,252,441
-0.15(-2.04%)
Dec 11, 2013
8.466
8.466
7.562
7.569
735,435
-0.85(-10.12%)
Dec 10, 2013
8.863
8.958
8.407
8.422
546,558
-0.44(-4.98%)
Dec 09, 2013
10.89
10.92
8.708
8.863
802,081
-2.63(-22.89%)
Dec 06, 2013
12.82
12.82
11.39
11.49
213,911
-1.42(-10.98%)
Dec 05, 2013
12.68
12.99
12.68
12.91
70,115
+0.27(+2.15%)
Dec 04, 2013
11.74
13.08
11.74
12.64
127,725
+0.82(+6.90%)
Dec 03, 2013
11.96
12.40
11.73
11.82
69,796
-0.12(-0.98%)
Dec 02, 2013
12.20
12.29
11.54
11.94
179,915
-0.40(-3.27%)
Nov 29, 2013
12.49
12.52
11.58
12.35
159,566
-0.41(-3.23%)
Nov 27, 2013
10.64
12.82
10.60
12.76
276,529
+2.12(+19.89%)
Nov 26, 2013
10.27
10.80
10.16
10.64
206,310
+0.42(+4.10%)
Nov 25, 2013
9.245
10.71
9.245
10.22
187,436
+0.96(+10.31%)
Nov 22, 2013
8.870
9.296
8.745
9.267
83,074
+0.42(+4.73%)
Nov 21, 2013
8.841
8.977
8.752
8.848
54,291
+0.04(+0.42%)
Nov 20, 2013
8.752
8.855
8.649
8.811
19,653
+0.07(+0.84%)
Nov 19, 2013
9.039
9.157
8.657
8.738
66,354
-0.29(-3.18%)
Nov 18, 2013
8.841
9.789
8.819
9.024
140,250
+0.19(+2.16%)
Nov 15, 2013
8.414
8.899
8.319
8.833
178,126
+0.40(+4.70%)
Nov 14, 2013
8.032
8.451
7.935
8.436
50,356
+0.40(+5.03%)
Nov 12, 2013
8.076
8.120
7.849
8.032
32,997
-0.05(-0.64%)
Nov 11, 2013
8.378
8.414
8.047
8.084
66,372
-0.30(-3.59%)
Nov 08, 2013
7.834
8.451
7.834
8.385
72,301
+0.53(+6.74%)
Nov 07, 2013
7.981
8.040
7.738
7.856
61,720
-0.24(-2.91%)
Nov 06, 2013
8.267
8.267
7.878
8.091
70,498
-0.05(-0.63%)
Nov 05, 2013
8.084
8.157
8.018
8.143
81,559
-0.04(-0.54%)
Nov 04, 2013
7.555
8.194
7.547
8.187
88,188
+0.64(+8.47%)
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.