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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 2023
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, 2012
4.774
4.795
4.740
4.765
135,401
-0.02(-0.44%)
Oct 26, 2012
4.786
4.786
4.786
4.786
82,228
+0.00(+0.00%)
Oct 25, 2012
4.795
4.799
4.765
4.786
89,173
+0.00(+0.00%)
Oct 24, 2012
4.765
4.799
4.765
4.786
77,956
+0.02(+0.44%)
Oct 23, 2012
4.740
4.782
4.731
4.765
139,054
-0.01(-0.18%)
Oct 19, 2012
4.820
4.829
4.770
4.774
236,623
-0.07(-1.48%)
Oct 18, 2012
4.833
4.854
4.820
4.846
165,901
-0.00(-0.09%)
Oct 17, 2012
4.871
4.880
4.850
4.850
80,683
-0.02(-0.35%)
Oct 16, 2012
4.829
4.871
4.816
4.867
159,892
+0.02(+0.44%)
Oct 15, 2012
4.833
4.846
4.812
4.846
76,952
+0.04(+0.79%)
Oct 12, 2012
4.816
4.825
4.787
4.808
92,089
+0.00(+0.09%)
Oct 11, 2012
4.816
4.820
4.778
4.803
130,271
+0.03(+0.70%)
Oct 10, 2012
4.812
4.812
4.765
4.770
145,417
-0.03(-0.56%)
Oct 09, 2012
4.852
4.856
4.789
4.797
216,976
-0.04(-0.78%)
Oct 08, 2012
4.839
4.856
4.834
4.835
164,782
-0.02(-0.35%)
Oct 05, 2012
4.860
4.902
4.848
4.852
138,635
+0.00(+0.09%)
Oct 04, 2012
4.801
4.848
4.797
4.848
226,155
+0.03(+0.70%)
Oct 03, 2012
4.789
4.814
4.768
4.814
236,380
+0.03(+0.53%)
Oct 02, 2012
4.763
4.801
4.763
4.789
258,049
+0.01(+0.18%)
Oct 01, 2012
4.734
4.797
4.734
4.780
403,732
+0.04(+0.89%)
Sep 28, 2012
4.734
4.751
4.721
4.738
141,762
-0.02(-0.44%)
Sep 27, 2012
4.759
4.793
4.755
4.759
170,124
-0.01(-0.18%)
Sep 26, 2012
4.818
4.818
4.751
4.768
182,633
-0.04(-0.79%)
Sep 25, 2012
4.843
4.856
4.793
4.805
120,092
-0.01(-0.17%)
Sep 24, 2012
4.801
4.835
4.783
4.814
157,715
+0.01(+0.18%)
Sep 21, 2012
4.797
4.814
4.776
4.805
218,751
+0.01(+0.26%)
Sep 20, 2012
4.801
4.814
4.713
4.793
329,298
-0.02(-0.44%)
Sep 19, 2012
4.814
4.839
4.810
4.814
91,316
-0.01(-0.17%)
Sep 18, 2012
4.784
4.856
4.780
4.822
141,477
+0.01(+0.26%)
Sep 17, 2012
4.818
4.835
4.805
4.810
289,593
-0.03(-0.69%)
Sep 14, 2012
4.835
4.885
4.835
4.843
239,144
-0.00(-0.09%)
Sep 13, 2012
4.801
4.864
4.789
4.848
260,573
+0.05(+0.96%)
Sep 12, 2012
4.789
4.814
4.789
4.801
156,536
+0.01(+0.22%)
Sep 11, 2012
4.753
4.803
4.753
4.791
169,216
+0.03(+0.61%)
Sep 10, 2012
4.782
4.795
4.762
4.762
235,827
-0.04(-0.78%)
Sep 07, 2012
4.774
4.820
4.770
4.799
228,525
-0.01(-0.26%)
Sep 06, 2012
4.728
4.820
4.728
4.812
278,089
+0.06(+1.23%)
Sep 05, 2012
4.741
4.762
4.578
4.753
720,337
-0.01(-0.26%)
Sep 04, 2012
5.004
5.004
4.686
4.766
1,772,910
-0.32(-6.24%)
Aug 31, 2012
5.137
5.137
5.041
5.083
128,053
-0.00(-0.08%)
Aug 30, 2012
5.117
5.137
5.071
5.087
157,128
-0.06(-1.22%)
Aug 29, 2012
5.117
5.150
5.117
5.150
116,189
-0.01(-0.16%)
Aug 27, 2012
5.112
5.175
5.112
5.158
276,684
+0.05(+0.98%)
Aug 24, 2012
5.083
5.121
5.066
5.108
107,752
+0.01(+0.25%)
Aug 23, 2012
4.970
5.104
4.970
5.096
252,129
+0.10(+2.01%)
Aug 22, 2012
4.983
5.033
4.970
4.995
132,738
-0.03(-0.58%)
Aug 21, 2012
5.054
5.096
5.000
5.025
196,433
-0.05(-0.99%)
Aug 20, 2012
5.079
5.104
5.058
5.075
104,132
-0.00(-0.08%)
Aug 17, 2012
5.083
5.108
5.071
5.079
78,349
+0.01(+0.16%)
Aug 16, 2012
5.058
5.071
5.025
5.071
110,688
+0.04(+0.82%)
Aug 15, 2012
5.104
5.104
5.021
5.029
143,136
-0.06(-1.12%)
Aug 14, 2012
5.124
5.124
5.061
5.086
117,109
-0.00(-0.08%)
Aug 13, 2012
5.086
5.136
5.086
5.090
91,769
+0.01(+0.24%)
Aug 10, 2012
5.153
5.153
5.037
5.078
140,545
-0.05(-0.97%)
Aug 09, 2012
5.074
5.128
5.066
5.128
109,089
+0.06(+1.23%)
Aug 08, 2012
5.078
5.078
5.016
5.066
67,760
+0.02(+0.33%)
Aug 07, 2012
5.037
5.057
5.016
5.049
167,709
+0.02(+0.41%)
Aug 06, 2012
5.012
5.043
5.008
5.028
112,380
+0.01(+0.16%)
Aug 03, 2012
5.020
5.041
5.012
5.020
88,927
+0.02(+0.37%)
Aug 02, 2012
5.008
5.016
4.974
5.001
101,416
-0.04(-0.70%)
Aug 01, 2012
4.999
5.037
5.037
5.037
132,544
+0.06(+1.25%)
Jul 31, 2012
4.987
4.999
4.954
4.974
63,714
-0.01(-0.25%)
Jul 30, 2012
4.979
4.987
4.954
4.987
115,610
+0.02(+0.42%)
Jul 27, 2012
4.983
4.987
4.941
4.966
113,309
+0.02(+0.33%)
Jul 26, 2012
4.974
4.979
4.912
4.950
105,808
+0.03(+0.67%)
Jul 25, 2012
4.892
4.916
4.854
4.916
94,050
+0.04(+0.76%)
Jul 24, 2012
4.912
4.912
4.846
4.879
116,467
-0.01(-0.25%)
Jul 23, 2012
4.871
4.900
4.838
4.892
161,823
-0.01(-0.25%)
Jul 20, 2012
4.908
4.912
4.887
4.904
96,124
-0.02(-0.34%)
Jul 19, 2012
4.958
4.958
4.892
4.921
130,285
+0.01(+0.17%)
Jul 18, 2012
4.916
4.925
4.875
4.912
129,053
+0.01(+0.25%)
Jul 17, 2012
4.916
4.916
4.851
4.900
134,152
+0.01(+0.25%)
Jul 16, 2012
4.871
4.896
4.863
4.887
98,903
-0.01(-0.25%)
Jul 13, 2012
4.896
4.908
4.871
4.900
153,223
-0.01(-0.25%)
Jul 12, 2012
4.771
4.987
4.763
4.912
239,642
+0.12(+2.42%)
Jul 11, 2012
4.904
4.908
4.780
4.796
134,070
-0.08(-1.68%)
Jul 10, 2012
4.907
4.927
4.862
4.878
141,260
-0.02(-0.50%)
Jul 09, 2012
4.829
4.960
4.829
4.903
225,881
+0.05(+1.10%)
Jul 06, 2012
4.817
4.874
4.759
4.849
78,503
-0.01(-0.25%)
Jul 05, 2012
4.829
4.911
4.825
4.862
206,289
-0.02(-0.34%)
Jul 03, 2012
4.796
4.882
4.796
4.878
69,224
+0.06(+1.19%)
Jul 02, 2012
4.689
4.821
4.689
4.821
91,890
+0.11(+2.35%)
Jun 29, 2012
4.718
4.751
4.710
4.710
150,711
+0.07(+1.41%)
Jun 28, 2012
4.632
4.652
4.607
4.644
108,906
-0.01(-0.26%)
Jun 27, 2012
4.628
4.661
4.595
4.656
97,307
+0.05(+1.07%)
Jun 26, 2012
4.558
4.632
4.558
4.607
151,832
+0.02(+0.45%)
Jun 25, 2012
4.615
4.619
4.570
4.587
98,634
-0.07(-1.41%)
Jun 22, 2012
4.615
4.661
4.607
4.652
87,434
+0.05(+0.98%)
Jun 21, 2012
4.656
4.656
4.599
4.607
190,154
-0.03(-0.62%)
Jun 20, 2012
4.628
4.636
4.599
4.636
118,419
+0.02(+0.53%)
Jun 19, 2012
4.537
4.611
4.550
4.611
93,590
+0.07(+1.63%)
Jun 18, 2012
4.533
4.560
4.517
4.537
229,892
-0.02(-0.45%)
Jun 15, 2012
4.554
4.570
4.521
4.558
178,932
+0.01(+0.18%)
Jun 14, 2012
4.504
4.550
4.504
4.550
177,695
+0.01(+0.18%)
Jun 13, 2012
4.550
4.566
4.525
4.541
176,604
-0.02(-0.52%)
Jun 12, 2012
4.618
4.618
4.549
4.565
134,673
-0.01(-0.18%)
Jun 11, 2012
4.589
4.594
4.561
4.573
167,462
+0.00(+0.00%)
Jun 08, 2012
4.516
4.634
4.508
4.573
85,888
+0.04(+0.90%)
Jun 07, 2012
4.504
4.581
4.504
4.532
183,494
+0.03(+0.63%)
Jun 06, 2012
4.435
4.510
4.435
4.504
112,813
+0.08(+1.84%)
Jun 05, 2012
4.374
4.447
4.374
4.423
153,123
+0.02(+0.37%)
Jun 04, 2012
4.496
4.512
4.382
4.406
235,121
-0.09(-1.99%)
Jun 01, 2012
4.520
4.549
4.496
4.496
69,442
-0.07(-1.60%)
May 31, 2012
4.577
4.577
4.537
4.569
105,764
-0.01(-0.27%)
May 30, 2012
4.598
4.606
4.557
4.581
94,099
-0.05(-1.14%)
May 29, 2012
4.610
4.650
4.610
4.634
116,851
+0.04(+0.98%)
May 25, 2012
4.634
4.635
4.569
4.589
122,973
-0.02(-0.44%)
May 24, 2012
4.577
4.610
4.549
4.610
131,834
+0.05(+1.16%)
May 23, 2012
4.557
4.573
4.516
4.557
266,625
-0.04(-0.97%)
May 22, 2012
4.508
4.602
4.508
4.602
136,061
+0.10(+2.17%)
May 21, 2012
4.532
4.565
4.496
4.504
183,524
+0.00(+0.00%)
May 18, 2012
4.756
4.756
4.488
4.504
427,997
-0.23(-4.90%)
May 17, 2012
4.834
4.834
4.736
4.736
216,500
-0.09(-1.94%)
May 16, 2012
4.846
4.866
4.801
4.830
137,909
+0.00(+0.00%)
May 15, 2012
4.842
4.858
4.801
4.830
114,644
-0.02(-0.34%)
May 14, 2012
4.870
4.903
4.830
4.846
215,896
-0.09(-1.89%)
May 11, 2012
4.891
4.984
4.891
4.939
130,900
+0.00(+0.08%)
May 10, 2012
4.952
4.960
4.911
4.935
77,961
+0.02(+0.41%)
May 09, 2012
4.895
4.923
4.886
4.915
136,061
-0.04(-0.80%)
May 08, 2012
4.902
4.959
4.890
4.955
132,217
+0.02(+0.33%)
May 07, 2012
4.894
4.959
4.890
4.938
111,475
+0.01(+0.25%)
May 04, 2012
4.918
5.015
4.910
4.926
142,575
-0.01(-0.16%)
May 03, 2012
4.971
4.971
4.934
4.934
75,356
-0.04(-0.81%)
May 02, 2012
4.918
4.975
4.918
4.975
109,147
+0.03(+0.65%)
May 01, 2012
4.930
4.995
4.930
4.943
89,609
-0.02(-0.33%)
Apr 30, 2012
4.878
4.959
4.878
4.959
136,711
+0.06(+1.15%)
Apr 27, 2012
4.914
4.934
4.898
4.902
122,115
-0.01(-0.16%)
Apr 26, 2012
4.890
4.938
4.830
4.910
169,980
+0.02(+0.41%)
Apr 25, 2012
4.890
4.894
4.870
4.890
91,149
+0.04(+0.75%)
Apr 24, 2012
4.922
4.922
4.854
4.854
207,410
-0.07(-1.39%)
Apr 23, 2012
4.821
4.922
4.809
4.922
127,825
+0.05(+1.08%)
Apr 20, 2012
4.773
4.878
4.773
4.870
92,058
+0.03(+0.58%)
Apr 19, 2012
4.809
4.850
4.805
4.842
87,282
+0.01(+0.25%)
Apr 18, 2012
4.777
4.838
4.776
4.830
132,242
-0.00(-0.08%)
Apr 17, 2012
4.874
4.898
4.799
4.834
219,436
+0.00(+0.08%)
Apr 16, 2012
4.894
4.894
4.781
4.830
281,214
-0.04(-0.75%)
Apr 13, 2012
4.870
4.886
4.862
4.866
127,188
-0.02(-0.33%)
Apr 12, 2012
4.865
4.902
4.862
4.882
167,286
+0.04(+0.75%)
Apr 11, 2012
5.003
5.003
4.821
4.846
376,354
-0.06(-1.21%)
Apr 10, 2012
5.061
5.061
4.901
4.905
219,161
-0.14(-2.85%)
Apr 09, 2012
4.937
5.053
4.937
5.049
99,278
+0.03(+0.56%)
Apr 05, 2012
5.033
5.141
5.021
5.021
120,508
-0.02(-0.40%)
Apr 04, 2012
5.065
5.077
5.005
5.041
85,809
-0.06(-1.13%)
Apr 03, 2012
5.085
5.149
5.081
5.099
91,432
-0.03(-0.67%)
Apr 02, 2012
5.133
5.177
5.101
5.133
138,886
+0.00(+0.00%)
Mar 30, 2012
5.085
5.225
5.061
5.133
436,685
+0.10(+1.99%)
Mar 29, 2012
5.017
5.065
4.989
5.033
102,702
-0.02(-0.48%)
Mar 28, 2012
5.105
5.107
5.038
5.057
91,927
-0.06(-1.09%)
Mar 27, 2012
5.081
5.113
5.073
5.113
132,292
+0.04(+0.82%)
Mar 26, 2012
5.041
5.081
5.041
5.072
111,580
+0.05(+1.09%)
Mar 23, 2012
4.981
5.021
4.953
5.017
100,290
+0.05(+0.97%)
Mar 22, 2012
4.961
4.977
4.937
4.969
67,993
-0.01(-0.16%)
Mar 21, 2012
4.985
4.993
4.953
4.977
103,852
-0.01(-0.16%)
Mar 20, 2012
4.985
5.033
4.973
4.985
80,377
-0.05(-0.95%)
Mar 19, 2012
5.029
5.045
5.001
5.033
92,242
+0.02(+0.40%)
Mar 16, 2012
4.997
5.025
4.993
5.013
102,070
+0.04(+0.72%)
Mar 15, 2012
5.021
5.033
4.969
4.977
101,742
-0.04(-0.72%)
Mar 14, 2012
5.045
5.045
4.973
5.013
143,559
-0.01(-0.22%)
Mar 13, 2012
4.973
5.024
4.957
5.024
161,420
+0.05(+1.04%)
Mar 12, 2012
4.973
4.989
4.933
4.973
82,303
+0.00(+0.00%)
Mar 09, 2012
4.957
4.973
4.937
4.973
92,466
+0.03(+0.56%)
Mar 08, 2012
4.921
4.969
4.917
4.945
151,973
+0.04(+0.73%)
Mar 07, 2012
4.893
4.941
4.862
4.909
126,559
+0.05(+0.98%)
Mar 06, 2012
4.885
4.901
4.826
4.862
169,055
-0.06(-1.21%)
Mar 05, 2012
4.905
4.945
4.869
4.921
209,749
-0.00(-0.08%)
Mar 02, 2012
4.937
4.953
4.905
4.925
98,755
-0.02(-0.36%)
Mar 01, 2012
4.909
4.953
4.905
4.943
109,260
+0.05(+1.01%)
Feb 29, 2012
4.889
4.925
4.881
4.893
148,889
-0.02(-0.32%)
Feb 28, 2012
4.846
4.917
4.846
4.909
118,105
+0.05(+1.06%)
Feb 27, 2012
4.834
4.897
4.806
4.858
191,181
+0.01(+0.16%)
Feb 24, 2012
4.822
4.850
4.810
4.850
133,014
+0.04(+0.83%)
Feb 23, 2012
4.738
4.814
4.738
4.810
174,835
+0.03(+0.66%)
Feb 22, 2012
4.806
4.814
4.758
4.778
89,472
-0.01(-0.25%)
Feb 21, 2012
4.774
4.806
4.766
4.790
135,559
+0.04(+0.84%)
Feb 17, 2012
4.774
4.778
4.711
4.750
299,336
+0.03(+0.59%)
Feb 16, 2012
4.746
4.754
4.723
4.723
127,045
-0.02(-0.34%)
Feb 15, 2012
4.758
4.758
4.715
4.738
116,565
-0.01(-0.25%)
Feb 14, 2012
4.766
4.778
4.675
4.750
243,119
-0.03(-0.66%)
Feb 13, 2012
4.818
4.818
4.762
4.782
170,597
+0.02(+0.33%)
Feb 10, 2012
4.858
4.858
4.762
4.766
285,343
-0.11(-2.28%)
Feb 09, 2012
4.885
4.937
4.842
4.877
211,065
-0.01(-0.16%)
Feb 08, 2012
5.008
5.008
4.881
4.885
230,865
-0.09(-1.81%)
Feb 07, 2012
4.873
4.987
4.854
4.976
246,445
+0.07(+1.36%)
Feb 06, 2012
4.877
4.932
4.865
4.909
113,027
+0.04(+0.89%)
Feb 03, 2012
4.901
4.913
4.846
4.865
98,463
+0.01(+0.16%)
Feb 02, 2012
4.869
4.917
4.838
4.858
175,602
+0.00(+0.00%)
Feb 01, 2012
4.779
4.858
4.763
4.858
209,368
+0.11(+2.24%)
Jan 31, 2012
4.759
4.763
4.734
4.751
114,533
+0.01(+0.17%)
Jan 30, 2012
4.684
4.743
4.684
4.743
99,649
+0.02(+0.42%)
Jan 27, 2012
4.735
4.759
4.676
4.724
229,280
-0.06(-1.15%)
Jan 26, 2012
4.653
4.779
4.653
4.779
203,172
+0.13(+2.88%)
Jan 25, 2012
4.570
4.645
4.570
4.645
109,833
+0.07(+1.64%)
Jan 24, 2012
4.613
4.625
4.566
4.570
128,444
-0.05(-1.11%)
Jan 23, 2012
4.562
4.637
4.562
4.621
152,596
+0.05(+1.12%)
Jan 20, 2012
4.590
4.613
4.562
4.570
129,575
-0.01(-0.17%)
Jan 19, 2012
4.566
4.595
4.550
4.578
127,951
+0.03(+0.61%)
Jan 18, 2012
4.499
4.550
4.491
4.550
77,187
+0.03(+0.70%)
Jan 17, 2012
4.531
4.554
4.511
4.519
127,138
-0.01(-0.17%)
Jan 13, 2012
4.515
4.535
4.499
4.527
140,864
-0.04(-0.78%)
Jan 12, 2012
4.562
4.574
4.507
4.562
96,928
-0.01(-0.17%)
Jan 11, 2012
4.558
4.580
4.547
4.570
61,993
-0.01(-0.12%)
Jan 10, 2012
4.499
4.597
4.487
4.575
253,878
+0.07(+1.61%)
Jan 09, 2012
4.390
4.503
4.370
4.503
200,897
+0.14(+3.31%)
Jan 06, 2012
4.288
4.359
4.288
4.359
124,528
+0.07(+1.64%)
Jan 05, 2012
4.253
4.288
4.253
4.288
125,356
+0.02(+0.37%)
Jan 04, 2012
4.277
4.277
4.214
4.272
105,922
+0.07(+1.67%)
Dec 30, 2011
4.214
4.214
4.175
4.202
178,962
+0.01(+0.19%)
Dec 29, 2011
4.183
4.218
4.148
4.195
158,936
-0.01(-0.19%)
Dec 28, 2011
4.222
4.226
4.168
4.202
138,467
-0.02(-0.37%)
Dec 27, 2011
4.222
4.245
4.199
4.218
159,216
+0.01(+0.19%)
Dec 23, 2011
4.230
4.234
4.202
4.210
75,182
+0.02(+0.37%)
Dec 21, 2011
4.132
4.195
4.113
4.195
196,351
+0.04(+0.84%)
Dec 20, 2011
4.136
4.167
4.097
4.160
137,821
+0.09(+2.11%)
Dec 19, 2011
4.156
4.156
4.066
4.074
131,284
-0.05(-1.32%)
Dec 16, 2011
4.132
4.163
4.097
4.128
114,108
+0.01(+0.21%)
Dec 15, 2011
4.175
4.187
4.097
4.120
195,451
-0.01(-0.30%)
Dec 14, 2011
4.206
4.206
4.125
4.132
112,739
-0.07(-1.56%)
Dec 13, 2011
4.228
4.248
4.186
4.198
169,444
-0.01(-0.18%)
Dec 12, 2011
4.198
4.205
4.155
4.205
141,745
-0.01(-0.27%)
Dec 09, 2011
4.194
4.236
4.167
4.217
81,675
+0.05(+1.30%)
Dec 08, 2011
4.205
4.236
4.159
4.163
93,111
-0.07(-1.73%)
Dec 07, 2011
4.217
4.267
4.198
4.236
103,736
-0.02(-0.45%)
Dec 06, 2011
4.267
4.271
4.213
4.256
109,413
+0.00(+0.00%)
Dec 05, 2011
4.256
4.298
4.240
4.256
102,701
+0.03(+0.73%)
Dec 02, 2011
4.263
4.286
4.225
4.225
65,226
-0.03(-0.73%)
Dec 01, 2011
4.221
4.263
4.186
4.256
120,822
+0.03(+0.82%)
Nov 30, 2011
4.209
4.221
4.178
4.221
102,528
+0.12(+2.82%)
Nov 29, 2011
4.124
4.132
4.078
4.105
144,550
-0.01(-0.19%)
Nov 28, 2011
4.132
4.155
4.085
4.113
157,206
+0.08(+1.92%)
Nov 25, 2011
4.008
4.055
4.000
4.035
83,885
+0.03(+0.87%)
Nov 23, 2011
4.070
4.078
4.000
4.000
172,047
-0.08(-1.99%)
Nov 22, 2011
4.031
4.120
4.031
4.082
151,812
+0.00(+0.00%)
Nov 21, 2011
4.085
4.120
4.070
4.082
159,242
-0.10(-2.40%)
Nov 18, 2011
4.201
4.232
4.171
4.182
122,866
-0.03(-0.73%)
Nov 17, 2011
4.275
4.294
4.182
4.213
171,219
-0.08(-1.89%)
Nov 16, 2011
4.298
4.306
4.256
4.294
105,289
-0.01(-0.18%)
Nov 15, 2011
4.306
4.324
4.271
4.302
148,725
+0.02(+0.36%)
Nov 14, 2011
4.333
4.337
4.275
4.286
129,922
-0.02(-0.36%)
Nov 11, 2011
4.329
4.352
4.294
4.302
82,482
+0.03(+0.82%)
Nov 10, 2011
4.314
4.321
4.263
4.267
114,727
+0.01(+0.27%)
Nov 09, 2011
4.294
4.329
4.256
4.256
194,470
-0.12(-2.74%)
Nov 08, 2011
4.383
4.422
4.317
4.375
157,186
+0.00(+0.02%)
Nov 07, 2011
4.294
4.374
4.294
4.374
177,171
+0.06(+1.42%)
Nov 04, 2011
4.271
4.332
4.271
4.313
103,598
-0.03(-0.79%)
Nov 03, 2011
4.344
4.371
4.290
4.348
114,275
-0.00(-0.09%)
Nov 02, 2011
4.317
4.382
4.271
4.351
158,612
+0.05(+1.16%)
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.