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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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
6.080
6.160
5.995
6.070
2,477,712
+0.02(+0.33%)
Oct 30, 2014
6.190
6.220
5.950
6.050
2,944,439
-0.20(-3.20%)
Oct 29, 2014
6.470
6.538
6.100
6.250
1,896,702
-0.26(-3.99%)
Oct 28, 2014
6.490
6.550
6.440
6.510
437,998
+0.01(+0.15%)
Oct 27, 2014
6.500
6.490
6.490
6.500
257,335
+0.01(+0.15%)
Oct 24, 2014
6.430
6.530
6.400
6.490
211,419
+0.04(+0.62%)
Oct 23, 2014
6.530
6.610
6.430
6.450
278,232
-0.03(-0.46%)
Oct 22, 2014
6.590
6.590
6.480
6.480
291,709
-0.07(-1.07%)
Oct 21, 2014
6.500
6.570
6.480
6.550
495,099
+0.05(+0.77%)
Oct 20, 2014
6.480
6.550
6.400
6.500
348,267
+0.10(+1.56%)
Oct 17, 2014
6.450
6.510
6.400
6.400
211,624
-0.06(-0.93%)
Oct 16, 2014
6.450
6.490
6.360
6.460
390,631
-0.01(-0.15%)
Oct 15, 2014
6.410
6.515
6.350
6.470
605,102
-0.01(-0.15%)
Oct 14, 2014
6.680
6.740
6.440
6.480
763,181
-0.21(-3.14%)
Oct 13, 2014
6.610
6.800
6.600
6.690
457,015
+0.07(+1.06%)
Oct 10, 2014
6.590
6.715
6.580
6.620
473,112
-0.02(-0.30%)
Oct 09, 2014
6.720
6.740
6.560
6.640
444,015
-0.13(-1.92%)
Oct 08, 2014
6.750
6.790
6.630
6.770
251,594
+0.05(+0.74%)
Oct 07, 2014
6.810
6.860
6.710
6.720
295,514
-0.14(-2.04%)
Oct 06, 2014
6.870
6.920
6.820
6.860
464,112
-0.05(-0.72%)
Oct 03, 2014
6.850
6.930
6.810
6.910
184,184
+0.05(+0.73%)
Oct 02, 2014
6.870
6.940
6.870
6.860
310,680
+0.01(+0.15%)
Oct 01, 2014
6.840
6.900
6.800
6.850
425,495
-0.02(-0.29%)
Sep 30, 2014
6.920
6.970
6.870
6.870
259,156
-0.09(-1.29%)
Sep 29, 2014
7.080
7.090
6.950
6.960
262,243
-0.16(-2.25%)
Sep 26, 2014
7.100
7.150
7.040
7.120
264,150
+0.05(+0.71%)
Sep 25, 2014
7.030
7.100
7.010
7.070
445,581
-0.03(-0.42%)
Sep 24, 2014
7.190
7.210
7.065
7.100
512,483
-0.10(-1.39%)
Sep 23, 2014
7.250
7.270
7.210
7.200
349,904
-0.09(-1.23%)
Sep 22, 2014
7.320
7.340
7.240
7.290
507,125
-0.07(-0.95%)
Sep 19, 2014
7.470
7.480
7.340
7.360
210,327
-0.09(-1.21%)
Sep 18, 2014
7.460
7.470
7.410
7.450
363,770
-0.02(-0.27%)
Sep 17, 2014
7.480
7.500
7.400
7.470
253,650
+0.02(+0.27%)
Sep 16, 2014
7.460
7.480
7.420
7.450
523,094
+0.01(+0.13%)
Sep 15, 2014
7.480
7.505
7.420
7.440
225,315
-0.01(-0.13%)
Sep 12, 2014
7.590
7.610
7.400
7.450
478,522
-0.15(-1.97%)
Sep 11, 2014
7.610
7.630
7.550
7.600
406,843
+0.01(+0.13%)
Sep 10, 2014
7.630
7.650
7.550
7.590
907,340
-0.01(-0.13%)
Sep 09, 2014
7.490
7.610
7.470
7.600
379,071
+0.09(+1.20%)
Sep 08, 2014
7.580
7.640
7.510
7.510
332,607
-0.06(-0.79%)
Sep 05, 2014
7.700
7.700
7.570
7.570
467,187
-0.09(-1.17%)
Sep 04, 2014
7.550
7.690
7.550
7.660
426,261
+0.08(+1.06%)
Sep 03, 2014
7.530
7.630
7.500
7.580
571,182
+0.07(+0.93%)
Sep 02, 2014
7.400
7.548
7.320
7.510
1,280,130
+0.01(+0.13%)
Aug 29, 2014
7.490
7.500
7.500
7.500
1,305,300
+0.01(+0.13%)
Aug 28, 2014
7.630
7.640
7.438
7.490
2,370,932
+0.20(+2.74%)
Aug 27, 2014
7.320
7.380
7.280
7.290
319,302
-0.02(-0.27%)
Aug 26, 2014
7.320
7.400
7.290
7.310
246,149
-0.04(-0.54%)
Aug 25, 2014
7.420
7.460
7.300
7.350
408,024
+0.00(+0.00%)
Aug 22, 2014
7.530
7.540
7.335
7.350
569,644
-0.19(-2.52%)
Aug 21, 2014
7.590
7.590
7.510
7.540
413,059
-0.02(-0.26%)
Aug 20, 2014
7.620
7.620
7.440
7.560
734,443
-0.04(-0.53%)
Aug 19, 2014
7.480
7.670
7.410
7.600
997,287
+0.20(+2.70%)
Aug 18, 2014
7.630
7.630
7.355
7.400
1,774,327
-0.10(-1.33%)
Aug 15, 2014
7.400
7.730
7.390
7.500
1,395,584
+0.13(+1.76%)
Aug 14, 2014
7.310
7.390
7.280
7.370
674,079
+0.09(+1.24%)
Aug 13, 2014
7.320
7.350
7.280
7.280
276,928
-0.05(-0.68%)
Aug 12, 2014
7.300
7.420
7.270
7.330
188,899
+0.01(+0.14%)
Aug 11, 2014
7.310
7.410
7.280
7.320
220,438
+0.01(+0.14%)
Aug 08, 2014
7.380
7.380
7.280
7.310
185,871
-0.03(-0.41%)
Aug 07, 2014
7.340
7.380
7.190
7.340
249,827
+0.00(+0.00%)
Aug 06, 2014
7.260
7.360
7.260
7.340
120,977
+0.07(+0.96%)
Aug 05, 2014
7.200
7.380
7.140
7.270
500,767
-0.03(-0.41%)
Aug 04, 2014
7.000
7.300
6.980
7.300
763,897
+0.36(+5.19%)
Aug 01, 2014
7.020
7.110
6.933
6.940
866,818
+0.07(+1.02%)
Jul 31, 2014
6.710
6.960
6.610
6.870
567,051
+0.24(+3.62%)
Jul 30, 2014
6.670
6.700
6.600
6.630
189,823
-0.05(-0.75%)
Jul 29, 2014
6.730
6.770
6.680
6.680
235,498
-0.07(-1.04%)
Jul 28, 2014
6.800
6.860
6.740
6.750
215,111
-0.06(-0.88%)
Jul 25, 2014
6.940
6.960
6.810
6.810
407,470
-0.12(-1.73%)
Jul 24, 2014
6.850
6.930
6.850
6.930
203,842
+0.08(+1.17%)
Jul 23, 2014
6.890
6.920
6.830
6.850
466,916
-0.03(-0.44%)
Jul 22, 2014
6.890
6.920
6.850
6.880
163,825
+0.02(+0.29%)
Jul 21, 2014
6.900
6.930
6.850
6.860
131,602
-0.05(-0.72%)
Jul 18, 2014
6.920
6.960
6.900
6.910
118,064
+0.01(+0.14%)
Jul 17, 2014
6.950
6.980
6.900
6.900
182,310
-0.07(-1.00%)
Jul 16, 2014
7.010
7.010
6.950
6.970
122,249
+0.00(+0.00%)
Jul 15, 2014
6.940
6.990
6.930
6.970
140,470
-0.04(-0.57%)
Jul 14, 2014
7.040
7.060
6.990
7.010
149,621
-0.04(-0.57%)
Jul 11, 2014
7.020
7.110
7.010
7.050
300,013
-0.01(-0.14%)
Jul 10, 2014
7.060
7.100
6.990
7.060
491,263
-0.05(-0.70%)
Jul 09, 2014
7.060
7.135
7.040
7.110
617,071
+0.00(+0.00%)
Jul 08, 2014
7.130
7.130
7.090
7.110
239,143
-0.03(-0.42%)
Jul 07, 2014
7.120
7.160
7.050
7.140
187,670
-0.01(-0.14%)
Jul 03, 2014
7.140
7.150
7.150
7.150
84,500
+0.00(+0.00%)
Jul 02, 2014
7.150
7.150
7.040
7.150
275,966
+0.06(+0.85%)
Jul 01, 2014
7.070
7.160
7.040
7.090
326,390
+0.02(+0.28%)
Jun 30, 2014
7.090
7.096
7.020
7.070
245,313
+0.14(+2.02%)
Jun 27, 2014
6.920
6.940
6.865
6.930
359,841
-0.01(-0.14%)
Jun 26, 2014
6.990
7.000
6.890
6.940
108,900
+0.01(+0.14%)
Jun 25, 2014
6.900
6.960
6.870
6.930
265,651
+0.00(+0.00%)
Jun 24, 2014
7.030
7.040
6.910
6.930
385,260
-0.12(-1.70%)
Jun 23, 2014
7.150
7.160
7.000
7.050
342,738
-0.07(-0.98%)
Jun 20, 2014
7.050
7.140
7.020
7.120
379,140
+0.03(+0.42%)
Jun 19, 2014
7.180
7.210
7.020
7.090
475,920
-0.05(-0.70%)
Jun 18, 2014
7.130
7.205
7.110
7.140
570,733
+0.03(+0.42%)
Jun 17, 2014
7.140
7.140
7.060
7.110
207,699
+0.01(+0.14%)
Jun 16, 2014
7.130
7.140
7.060
7.100
252,414
-0.01(-0.14%)
Jun 13, 2014
7.120
7.140
7.070
7.110
241,213
+0.03(+0.42%)
Jun 12, 2014
7.110
7.150
7.000
7.080
260,840
-0.08(-1.12%)
Jun 11, 2014
7.150
7.200
7.150
7.160
106,694
-0.02(-0.28%)
Jun 10, 2014
7.230
7.270
7.150
7.180
203,309
+0.07(+0.98%)
Jun 06, 2014
7.010
7.130
6.995
7.110
349,487
+0.08(+1.14%)
Jun 05, 2014
6.950
7.100
6.930
7.030
305,445
+0.06(+0.86%)
Jun 04, 2014
6.950
7.045
6.930
6.970
319,605
-0.03(-0.43%)
Jun 03, 2014
7.030
7.080
6.980
7.000
239,868
-0.04(-0.57%)
Jun 02, 2014
7.100
7.150
7.020
7.040
215,619
-0.06(-0.85%)
May 30, 2014
6.920
7.100
6.880
7.100
416,613
+0.28(+4.11%)
May 29, 2014
7.000
7.000
6.780
6.820
550,594
-0.17(-2.43%)
May 28, 2014
7.100
7.200
6.935
6.990
2,029,313
-0.15(-2.10%)
May 27, 2014
7.260
7.330
7.110
7.140
274,025
-0.07(-0.97%)
May 23, 2014
7.140
7.210
7.210
7.210
164,800
+0.12(+1.69%)
May 22, 2014
7.120
7.140
7.070
7.090
112,627
-0.03(-0.42%)
May 21, 2014
7.070
7.140
7.070
7.120
117,554
+0.00(+0.00%)
May 20, 2014
7.110
7.130
7.050
7.120
260,088
+0.03(+0.42%)
May 19, 2014
7.070
7.130
7.070
7.090
213,399
-0.02(-0.28%)
May 16, 2014
7.030
7.120
7.030
7.110
179,274
+0.08(+1.14%)
May 15, 2014
7.100
7.150
7.030
7.030
210,148
-0.08(-1.13%)
May 14, 2014
7.190
7.210
7.100
7.110
290,308
-0.11(-1.52%)
May 13, 2014
7.190
7.250
7.120
7.220
318,904
+0.04(+0.56%)
May 12, 2014
7.280
7.340
7.150
7.180
430,984
-0.09(-1.24%)
May 09, 2014
7.210
7.310
7.210
7.270
411,523
+0.03(+0.41%)
May 08, 2014
7.260
7.320
7.010
7.240
763,598
-0.02(-0.28%)
May 07, 2014
7.880
7.910
6.840
7.260
2,318,164
-0.82(-10.15%)
May 06, 2014
8.130
8.150
8.040
8.080
253,314
-0.08(-0.98%)
May 05, 2014
8.230
8.230
8.140
8.160
111,903
-0.08(-0.97%)
May 02, 2014
8.140
8.240
8.110
8.240
375,653
+0.08(+0.98%)
May 01, 2014
8.140
8.180
8.070
8.160
143,988
+0.04(+0.49%)
Apr 30, 2014
8.150
8.180
8.090
8.120
72,677
-0.07(-0.85%)
Apr 29, 2014
8.140
8.200
8.091
8.190
225,955
+0.05(+0.61%)
Apr 28, 2014
8.240
8.240
8.130
8.140
202,437
-0.08(-0.97%)
Apr 25, 2014
8.180
8.240
8.160
8.220
210,584
+0.01(+0.12%)
Apr 24, 2014
8.170
8.240
8.150
8.210
300,357
+0.09(+1.11%)
Apr 23, 2014
8.070
8.140
8.060
8.120
449,682
+0.05(+0.62%)
Apr 22, 2014
8.090
8.110
8.050
8.070
233,169
+0.01(+0.12%)
Apr 21, 2014
8.120
8.120
8.050
8.060
91,995
-0.06(-0.74%)
Apr 17, 2014
8.090
8.120
8.120
8.120
106,000
+0.05(+0.62%)
Apr 16, 2014
8.080
8.120
8.040
8.070
193,050
+0.02(+0.25%)
Apr 15, 2014
8.090
8.120
8.015
8.050
248,537
-0.01(-0.12%)
Apr 14, 2014
8.070
8.130
8.040
8.060
212,341
+0.03(+0.37%)
Apr 11, 2014
8.140
8.170
8.020
8.030
221,010
-0.18(-2.19%)
Apr 10, 2014
8.310
8.340
8.170
8.210
230,545
-0.09(-1.08%)
Apr 09, 2014
8.280
8.330
8.210
8.300
159,364
+0.02(+0.24%)
Apr 08, 2014
8.420
8.470
8.260
8.280
202,963
-0.14(-1.66%)
Apr 07, 2014
8.340
8.570
8.310
8.420
610,345
+0.04(+0.48%)
Apr 04, 2014
8.200
8.470
8.200
8.380
433,585
+0.23(+2.82%)
Apr 03, 2014
8.140
8.160
8.080
8.150
311,537
+0.03(+0.37%)
Apr 02, 2014
8.150
8.150
8.020
8.120
408,278
+0.00(+0.00%)
Apr 01, 2014
8.500
8.550
8.120
8.120
610,025
-0.35(-4.13%)
Mar 31, 2014
8.490
8.540
8.440
8.470
455,138
+0.01(+0.12%)
Mar 28, 2014
8.190
8.550
8.170
8.460
938,656
+0.29(+3.55%)
Mar 27, 2014
8.010
8.250
8.000
8.170
1,835,172
+0.14(+1.74%)
Mar 26, 2014
8.200
8.210
7.990
8.030
562,104
-0.14(-1.71%)
Mar 25, 2014
8.000
8.190
7.950
8.170
684,242
+0.20(+2.51%)
Mar 24, 2014
8.010
8.070
7.960
7.970
1,677,903
-0.05(-0.62%)
Mar 21, 2014
8.090
8.110
7.990
8.020
473,735
-0.03(-0.37%)
Mar 20, 2014
8.080
8.120
8.040
8.050
495,371
-0.04(-0.49%)
Mar 19, 2014
8.150
8.160
8.060
8.090
438,731
-0.06(-0.74%)
Mar 18, 2014
8.030
8.150
7.980
8.150
251,999
+0.10(+1.24%)
Mar 17, 2014
7.900
8.090
7.900
8.050
219,260
+0.03(+0.37%)
Mar 14, 2014
7.970
8.050
7.950
8.020
450,839
+0.04(+0.50%)
Mar 13, 2014
7.980
8.050
7.960
7.980
642,675
+0.00(+0.00%)
Mar 12, 2014
7.970
8.080
7.960
7.980
794,728
-0.05(-0.62%)
Mar 11, 2014
8.060
8.120
7.980
8.030
793,630
-0.06(-0.74%)
Mar 10, 2014
8.050
8.100
8.020
8.090
360,522
+0.03(+0.37%)
Mar 07, 2014
8.030
8.130
8.000
8.060
649,995
-0.06(-0.74%)
Mar 06, 2014
8.020
8.150
7.910
8.120
1,218,199
-0.04(-0.49%)
Mar 05, 2014
8.120
8.210
8.110
8.160
276,022
+0.05(+0.62%)
Mar 04, 2014
8.190
8.190
8.080
8.110
604,365
-0.01(-0.12%)
Mar 03, 2014
8.070
8.150
8.030
8.120
656,633
-0.02(-0.25%)
Feb 28, 2014
8.140
8.190
8.080
8.140
1,167,884
+0.02(+0.25%)
Feb 27, 2014
8.150
8.180
8.080
8.120
970,993
-0.05(-0.61%)
Feb 26, 2014
8.210
8.220
8.160
8.170
349,521
-0.05(-0.61%)
Feb 25, 2014
8.280
8.330
8.190
8.220
202,307
-0.09(-1.08%)
Feb 24, 2014
8.370
8.370
8.280
8.310
147,037
+0.03(+0.36%)
Feb 21, 2014
8.410
8.460
8.280
8.280
307,620
-0.11(-1.31%)
Feb 20, 2014
8.100
8.410
8.080
8.390
301,311
+0.27(+3.33%)
Feb 19, 2014
8.050
8.150
8.000
8.120
426,235
+0.06(+0.74%)
Feb 18, 2014
8.050
8.100
8.020
8.060
691,991
+0.03(+0.37%)
Feb 14, 2014
8.000
8.030
8.030
8.030
367,800
+0.03(+0.37%)
Feb 13, 2014
7.910
8.040
7.890
8.000
1,096,028
-0.04(-0.50%)
Feb 12, 2014
7.920
8.420
7.870
8.040
2,789,393
+0.08(+1.01%)
Feb 11, 2014
8.040
8.100
7.940
7.960
1,625,777
-0.03(-0.38%)
Feb 10, 2014
8.000
8.040
7.930
7.990
917,979
-0.01(-0.12%)
Feb 07, 2014
7.940
8.010
7.920
8.000
306,781
+0.05(+0.63%)
Feb 06, 2014
8.000
8.090
7.925
7.950
944,468
-0.02(-0.25%)
Feb 05, 2014
7.970
8.550
7.900
7.970
2,975,805
+0.01(+0.13%)
Feb 04, 2014
7.820
7.970
7.710
7.960
265,785
+0.19(+2.45%)
Feb 03, 2014
7.910
7.947
7.630
7.770
429,056
-0.09(-1.15%)
Jan 31, 2014
7.830
7.860
7.680
7.860
363,009
+0.01(+0.13%)
Jan 30, 2014
7.900
7.955
7.820
7.850
148,740
-0.07(-0.88%)
Jan 29, 2014
7.940
8.030
7.910
7.920
391,293
-0.08(-1.00%)
Jan 28, 2014
7.930
8.050
7.860
8.000
210,887
+0.10(+1.27%)
Jan 27, 2014
7.710
7.960
7.600
7.900
492,215
+0.17(+2.20%)
Jan 24, 2014
7.910
7.930
7.720
7.730
244,621
-0.18(-2.28%)
Jan 23, 2014
8.000
8.020
7.890
7.910
160,807
-0.10(-1.25%)
Jan 22, 2014
8.000
8.065
7.930
8.010
125,674
+0.00(+0.00%)
Jan 21, 2014
7.980
8.030
7.950
8.010
162,886
+0.06(+0.75%)
Jan 17, 2014
8.020
7.950
7.950
7.950
214,700
-0.10(-1.24%)
Jan 16, 2014
8.120
8.120
8.030
8.050
80,313
-0.06(-0.74%)
Jan 15, 2014
7.970
8.200
7.920
8.110
256,973
+0.14(+1.76%)
Jan 14, 2014
8.110
8.110
7.920
7.970
233,733
-0.14(-1.73%)
Jan 13, 2014
8.100
8.180
8.070
8.110
133,785
-0.05(-0.61%)
Jan 10, 2014
8.040
8.170
8.030
8.160
184,909
+0.09(+1.12%)
Jan 09, 2014
8.090
8.090
7.960
8.070
208,925
-0.02(-0.25%)
Jan 08, 2014
8.050
8.150
8.050
8.090
219,915
+0.01(+0.12%)
Jan 07, 2014
7.900
8.120
7.880
8.080
255,109
+0.18(+2.28%)
Jan 06, 2014
7.950
7.970
7.873
7.900
125,703
-0.05(-0.63%)
Jan 03, 2014
7.970
8.010
7.870
7.950
179,333
+0.02(+0.25%)
Jan 02, 2014
8.020
8.040
7.910
7.930
153,700
-0.13(-1.61%)
Dec 31, 2013
8.090
8.060
8.060
8.060
156,200
-0.04(-0.49%)
Dec 30, 2013
8.130
8.130
8.060
8.100
230,533
+0.04(+0.50%)
Dec 27, 2013
8.040
8.090
8.000
8.060
69,996
+0.02(+0.25%)
Dec 26, 2013
8.120
8.140
8.000
8.040
122,200
-0.04(-0.50%)
Dec 24, 2013
7.960
8.110
7.960
8.080
231,707
+0.09(+1.13%)
Dec 23, 2013
8.020
8.140
7.900
7.990
232,876
-0.02(-0.25%)
Dec 20, 2013
7.970
8.030
7.890
8.010
255,940
+0.06(+0.75%)
Dec 19, 2013
7.930
8.000
7.810
7.950
195,884
+0.01(+0.13%)
Dec 18, 2013
7.910
8.005
7.880
7.940
277,638
+0.03(+0.38%)
Dec 17, 2013
8.060
8.080
7.900
7.910
206,127
-0.17(-2.10%)
Dec 16, 2013
8.250
8.250
8.070
8.080
240,402
-0.10(-1.22%)
Dec 13, 2013
8.090
8.220
8.090
8.180
216,765
+0.05(+0.62%)
Dec 12, 2013
8.300
8.320
8.100
8.130
857,265
-0.20(-2.40%)
Dec 11, 2013
8.440
8.480
8.280
8.330
324,459
-0.16(-1.88%)
Dec 10, 2013
8.570
8.710
8.470
8.490
165,222
-0.07(-0.82%)
Dec 09, 2013
8.580
8.630
8.550
8.560
204,863
+0.03(+0.35%)
Dec 06, 2013
8.530
8.610
8.500
8.530
204,689
+0.07(+0.83%)
Dec 05, 2013
8.510
8.680
8.460
8.460
220,822
-0.04(-0.47%)
Dec 04, 2013
8.410
8.580
8.390
8.500
522,866
+0.10(+1.19%)
Dec 03, 2013
8.390
8.450
8.340
8.400
951,482
+0.03(+0.36%)
Dec 02, 2013
8.400
8.500
8.350
8.370
709,743
+0.00(+0.00%)
Nov 29, 2013
8.490
8.540
8.370
8.370
120,011
-0.12(-1.41%)
Nov 27, 2013
8.390
8.520
8.320
8.490
105,707
+0.03(+0.35%)
Nov 26, 2013
8.520
8.620
8.440
8.460
219,869
-0.10(-1.17%)
Nov 25, 2013
8.590
8.740
8.550
8.560
306,569
-0.01(-0.12%)
Nov 22, 2013
8.510
8.600
8.500
8.570
154,077
+0.05(+0.59%)
Nov 21, 2013
8.610
8.610
8.470
8.520
233,775
-0.09(-1.05%)
Nov 20, 2013
8.580
8.660
8.550
8.610
381,204
+0.06(+0.70%)
Nov 19, 2013
8.520
8.560
8.420
8.550
405,906
+0.05(+0.59%)
Nov 18, 2013
8.310
8.550
8.310
8.500
249,554
+0.22(+2.66%)
Nov 15, 2013
8.300
8.320
8.230
8.280
168,761
-0.05(-0.60%)
Nov 14, 2013
8.290
8.380
8.280
8.330
109,777
+0.03(+0.36%)
Nov 13, 2013
8.280
8.310
8.230
8.300
312,700
+0.00(+0.00%)
Nov 12, 2013
8.220
8.325
8.210
8.300
195,758
+0.09(+1.10%)
Nov 11, 2013
8.180
8.250
8.180
8.210
133,236
+0.00(+0.00%)
Nov 08, 2013
8.240
8.240
8.150
8.210
138,241
-0.04(-0.48%)
Nov 07, 2013
8.390
8.425
8.230
8.250
287,780
-0.15(-1.79%)
Nov 06, 2013
8.440
8.440
8.370
8.400
228,289
-0.03(-0.36%)
Nov 05, 2013
8.430
8.430
8.310
8.430
317,981
-0.05(-0.59%)
Nov 04, 2013
8.620
8.680
8.430
8.480
305,166
-0.14(-1.62%)
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.