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
Alstom S.A.
(OP:
ALSMY
)
2.000
-0.130 (-6.10%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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, 2012
3.310
3.410
3.310
3.390
96,184
+0.02(+0.59%)
Oct 26, 2012
3.370
3.370
3.370
0
+0.02(+0.60%)
Oct 25, 2012
3.400
3.410
3.350
3.350
128,400
-0.04(-1.18%)
Oct 24, 2012
3.400
3.415
3.390
3.390
38,880
+0.05(+1.50%)
Oct 23, 2012
3.380
3.380
3.310
3.340
60,234
-0.15(-4.30%)
Oct 19, 2012
3.550
3.555
3.470
3.490
79,620
-0.16(-4.38%)
Oct 18, 2012
3.630
3.672
3.620
3.650
87,021
+0.01(+0.27%)
Oct 17, 2012
3.620
3.650
3.610
3.640
25,538
+0.12(+3.41%)
Oct 16, 2012
3.500
3.550
3.500
3.520
40,960
+0.00(+0.00%)
Oct 15, 2012
3.545
3.550
3.490
3.520
68,587
+0.07(+2.03%)
Oct 12, 2012
3.470
3.490
3.420
3.450
88,871
+0.02(+0.58%)
Oct 11, 2012
3.470
3.510
3.430
3.430
41,814
-0.03(-0.87%)
Oct 10, 2012
3.440
3.480
3.420
3.460
49,231
+0.02(+0.58%)
Oct 09, 2012
3.490
3.500
3.430
3.440
54,342
-0.03(-0.86%)
Oct 08, 2012
3.490
3.530
3.450
3.470
280,868
-0.07(-1.98%)
Oct 06, 2012
3.520
3.570
3.520
3.540
69,294
+0.00(+0.00%)
Oct 05, 2012
3.520
3.570
3.520
3.540
69,294
+0.12(+3.51%)
Oct 04, 2012
3.420
3.450
3.390
3.420
43,848
+0.04(+1.18%)
Oct 03, 2012
3.430
3.440
3.370
3.380
76,497
-0.04(-1.17%)
Oct 02, 2012
3.400
3.450
3.400
3.420
2,019,275
-0.13(-3.66%)
Oct 01, 2012
3.550
3.596
3.520
3.550
135,835
+0.11(+3.20%)
Sep 28, 2012
3.510
3.510
3.440
3.440
52,852
-0.15(-4.18%)
Sep 27, 2012
3.550
3.590
3.510
3.590
60,815
+0.10(+2.87%)
Sep 26, 2012
3.550
3.550
3.490
3.490
61,295
-0.10(-2.79%)
Sep 25, 2012
3.650
3.670
3.590
3.590
113,674
-0.05(-1.37%)
Sep 24, 2012
3.620
3.662
3.610
3.640
125,841
-0.08(-2.15%)
Sep 21, 2012
3.770
3.780
3.720
3.720
60,156
-0.05(-1.33%)
Sep 20, 2012
3.730
3.770
3.700
3.770
53,684
-0.06(-1.57%)
Sep 19, 2012
3.820
3.850
3.806
3.830
51,865
+0.02(+0.52%)
Sep 18, 2012
3.850
3.880
3.800
3.810
42,043
-0.08(-2.06%)
Sep 17, 2012
3.880
3.930
3.850
3.890
49,882
-0.01(-0.26%)
Sep 14, 2012
3.920
3.950
3.870
3.900
129,727
+0.03(+0.78%)
Sep 13, 2012
3.760
3.870
3.740
3.870
82,899
+0.10(+2.65%)
Sep 12, 2012
3.820
3.830
3.770
3.770
96,584
+0.06(+1.62%)
Sep 11, 2012
3.670
3.740
3.670
3.710
94,755
+0.02(+0.54%)
Sep 10, 2012
3.710
3.730
3.680
3.690
59,680
-0.08(-2.12%)
Sep 07, 2012
3.750
3.780
3.750
3.770
130,627
+0.19(+5.31%)
Sep 06, 2012
3.450
3.630
3.450
3.580
188,721
+0.10(+2.87%)
Sep 05, 2012
3.470
3.520
3.470
3.480
83,260
+0.01(+0.29%)
Sep 04, 2012
3.500
3.520
3.460
3.470
379,213
-0.03(-0.86%)
Aug 31, 2012
3.500
3.520
3.460
3.500
161,157
+0.10(+2.94%)
Aug 30, 2012
3.420
3.456
3.370
3.400
112,572
-0.05(-1.45%)
Aug 29, 2012
3.450
3.490
3.430
3.450
39,837
-0.05(-1.43%)
Aug 27, 2012
3.510
3.540
3.500
3.500
99,666
-0.01(-0.28%)
Aug 24, 2012
3.460
3.530
3.460
3.510
81,381
+0.00(+0.00%)
Aug 23, 2012
3.510
3.530
3.500
3.510
67,909
-0.03(-0.85%)
Aug 22, 2012
3.520
3.590
3.510
3.540
68,559
-0.04(-1.14%)
Aug 21, 2012
3.560
3.640
3.560
3.581
131,923
+0.03(+0.87%)
Aug 20, 2012
3.480
3.550
3.480
3.550
60,501
+0.04(+1.14%)
Aug 17, 2012
3.510
3.540
3.490
3.510
34,334
+0.07(+2.03%)
Aug 16, 2012
3.410
3.460
3.400
3.440
92,777
+0.09(+2.69%)
Aug 15, 2012
3.320
3.380
3.320
3.350
42,182
-0.02(-0.59%)
Aug 14, 2012
3.390
3.450
3.370
3.370
55,992
+0.01(+0.30%)
Aug 13, 2012
3.350
3.390
3.340
3.360
91,881
-0.01(-0.30%)
Aug 11, 2012
3.350
3.390
3.340
3.370
63,032
+0.00(+0.00%)
Aug 10, 2012
3.350
3.390
3.340
3.370
63,032
-0.03(-0.88%)
Aug 09, 2012
3.370
3.420
3.370
3.400
95,929
-0.02(-0.58%)
Aug 08, 2012
3.400
3.460
3.400
3.420
38,027
-0.03(-0.87%)
Aug 07, 2012
3.390
3.450
3.390
3.450
340,814
+0.06(+1.77%)
Aug 06, 2012
3.370
3.430
3.370
3.390
81,724
+0.10(+3.04%)
Aug 03, 2012
3.280
3.340
3.280
3.290
238,989
+0.20(+6.47%)
Aug 02, 2012
3.110
3.160
3.070
3.090
74,928
-0.15(-4.63%)
Aug 01, 2012
3.210
3.270
3.210
3.240
143,362
+0.00(+0.00%)
Jul 31, 2012
3.300
3.300
3.170
3.240
884,673
+0.00(+0.00%)
Jul 30, 2012
3.160
3.280
3.150
3.240
2,540,371
+0.06(+1.89%)
Jul 27, 2012
3.130
3.290
3.130
3.180
856,099
+0.03(+0.95%)
Jul 26, 2012
3.140
3.180
3.130
3.150
139,936
+0.16(+5.35%)
Jul 25, 2012
3.030
3.034
2.940
2.990
126,328
+0.04(+1.36%)
Jul 24, 2012
3.010
3.010
2.910
2.950
132,066
-0.02(-0.67%)
Jul 23, 2012
2.946
2.980
2.930
2.970
47,854
-0.12(-3.88%)
Jul 20, 2012
3.100
3.120
3.090
3.090
48,120
-0.12(-3.74%)
Jul 19, 2012
3.210
3.230
3.200
3.210
180,635
+0.12(+3.88%)
Jul 18, 2012
3.060
3.140
3.060
3.090
82,631
+0.03(+0.98%)
Jul 17, 2012
3.040
3.060
2.970
3.060
151,268
+0.07(+2.34%)
Jul 16, 2012
2.970
3.030
2.950
2.990
173,135
+0.01(+0.34%)
Jul 14, 2012
2.910
3.010
2.910
2.980
112,544
+0.00(+0.00%)
Jul 13, 2012
2.910
3.010
2.910
2.980
112,544
+0.10(+3.47%)
Jul 12, 2012
2.900
2.940
2.850
2.880
72,732
-0.06(-2.04%)
Jul 11, 2012
2.920
2.940
2.900
2.940
26,348
-0.04(-1.34%)
Jul 10, 2012
3.040
3.040
2.980
2.980
109,393
-0.04(-1.19%)
Jul 09, 2012
2.960
3.020
2.930
3.016
23,060
+0.02(+0.53%)
Jul 06, 2012
3.010
3.050
2.980
3.000
366,028
-0.15(-4.76%)
Jul 05, 2012
3.190
3.190
3.100
3.150
1,261,443
-0.07(-2.17%)
Jul 03, 2012
3.160
3.270
3.160
3.220
46,792
+0.06(+1.83%)
Jul 02, 2012
3.110
3.162
3.060
3.162
239,619
+0.04(+1.35%)
Jun 30, 2012
3.010
3.130
3.010
3.120
117,068
-0.01(-0.32%)
Jun 29, 2012
3.010
3.130
3.010
3.130
118,318
+0.29(+10.21%)
Jun 28, 2012
2.760
2.850
2.760
2.840
126,070
-0.03(-1.05%)
Jun 27, 2012
2.780
2.890
2.780
2.870
144,611
+0.12(+4.36%)
Jun 26, 2012
2.850
2.850
2.730
2.750
160,861
-0.13(-4.51%)
Jun 25, 2012
2.900
2.900
2.800
2.880
100,604
-0.18(-5.88%)
Jun 22, 2012
3.070
3.090
3.020
3.060
206,496
-0.01(-0.33%)
Jun 21, 2012
3.160
3.200
3.070
3.070
210,754
-0.06(-1.92%)
Jun 20, 2012
3.080
3.170
3.080
3.130
140,961
+0.07(+2.29%)
Jun 19, 2012
3.050
3.090
3.020
3.060
2,769,094
+0.10(+3.38%)
Jun 18, 2012
2.980
3.056
2.960
2.960
234,119
-0.04(-1.33%)
Jun 15, 2012
2.910
3.010
2.910
3.000
585,231
+0.12(+4.17%)
Jun 14, 2012
2.820
2.900
2.820
2.880
188,679
+0.04(+1.41%)
Jun 13, 2012
2.840
2.890
2.830
2.840
101,551
-0.18(-5.96%)
Jun 12, 2012
3.000
3.024
2.940
3.020
101,832
+0.07(+2.37%)
Jun 11, 2012
3.070
3.070
2.950
2.950
172,855
-0.09(-2.96%)
Jun 08, 2012
2.980
3.040
2.970
3.040
190,532
-0.02(-0.65%)
Jun 07, 2012
3.130
3.150
3.030
3.060
301,267
-0.04(-1.29%)
Jun 06, 2012
2.980
3.100
2.980
3.100
1,002,695
+0.22(+7.64%)
Jun 05, 2012
2.870
2.904
2.835
2.880
391,477
+0.03(+1.05%)
Jun 04, 2012
2.850
2.860
2.820
2.850
183,560
+0.02(+0.71%)
Jun 02, 2012
2.820
2.928
2.800
2.830
342,489
+0.00(+0.00%)
Jun 01, 2012
2.820
2.928
2.800
2.830
342,489
-0.02(-0.70%)
May 31, 2012
2.870
2.900
2.820
2.850
377,151
-0.06(-2.06%)
May 30, 2012
2.960
2.960
2.910
2.910
208,923
-0.14(-4.59%)
May 29, 2012
3.030
3.070
3.020
3.050
188,935
+0.13(+4.60%)
May 25, 2012
2.890
2.940
2.890
2.916
309,847
+0.01(+0.21%)
May 24, 2012
2.930
2.956
2.890
2.910
292,871
+0.02(+0.69%)
May 23, 2012
2.920
2.926
2.840
2.890
190,452
-0.11(-3.67%)
May 22, 2012
3.020
3.080
2.980
3.000
214,074
+0.03(+1.01%)
May 21, 2012
2.930
3.000
2.930
2.970
247,917
+0.08(+2.77%)
May 18, 2012
2.900
2.920
2.870
2.890
249,504
+0.05(+1.76%)
May 17, 2012
2.910
2.910
2.830
2.840
183,748
-0.09(-3.07%)
May 16, 2012
3.010
3.030
2.930
2.930
149,729
+0.02(+0.69%)
May 15, 2012
2.960
3.000
2.910
2.910
153,094
-0.10(-3.32%)
May 14, 2012
3.020
3.050
3.000
3.010
379,816
-0.12(-3.83%)
May 11, 2012
3.090
3.170
3.090
3.130
221,288
-0.04(-1.26%)
May 10, 2012
3.190
3.200
3.150
3.170
338,370
+0.06(+1.93%)
May 09, 2012
3.090
3.150
3.060
3.110
146,464
-0.12(-3.72%)
May 08, 2012
3.280
3.280
3.180
3.230
246,863
-0.11(-3.29%)
May 07, 2012
3.310
3.390
3.300
3.340
361,725
-0.01(-0.30%)
May 04, 2012
3.410
3.420
3.330
3.350
262,299
-0.15(-4.29%)
May 03, 2012
3.550
3.620
3.460
3.500
364,682
-0.01(-0.28%)
May 02, 2012
3.520
3.540
3.470
3.510
332,967
+0.00(+0.00%)
May 01, 2012
3.500
3.580
3.500
3.510
216,873
+0.02(+0.57%)
Apr 30, 2012
3.540
3.540
3.490
3.490
165,104
-0.11(-3.06%)
Apr 27, 2012
3.630
3.634
3.560
3.600
235,828
+0.07(+1.98%)
Apr 26, 2012
3.480
3.570
3.480
3.530
308,550
-0.03(-0.84%)
Apr 25, 2012
3.540
3.590
3.530
3.560
257,319
+0.12(+3.49%)
Apr 24, 2012
3.350
3.450
3.350
3.440
195,731
+0.15(+4.56%)
Apr 23, 2012
3.270
3.290
3.200
3.290
74,478
-0.12(-3.52%)
Apr 20, 2012
3.430
3.470
3.400
3.410
388,299
+0.04(+1.19%)
Apr 19, 2012
3.420
3.460
3.360
3.370
187,795
-0.08(-2.32%)
Apr 18, 2012
3.470
3.510
3.230
3.450
237,025
-0.16(-4.43%)
Apr 17, 2012
3.570
3.640
3.550
3.610
218,039
+0.14(+4.03%)
Apr 16, 2012
3.510
3.530
3.440
3.470
159,636
+0.02(+0.58%)
Apr 13, 2012
3.560
3.560
3.440
3.450
133,005
-0.15(-4.17%)
Apr 12, 2012
3.460
3.640
3.460
3.600
171,794
+0.12(+3.45%)
Apr 11, 2012
3.530
3.550
3.470
3.480
246,266
+0.17(+5.14%)
Apr 10, 2012
3.430
3.460
3.310
3.310
109,326
-0.20(-5.70%)
Apr 09, 2012
3.480
3.580
3.480
3.510
145,852
-0.05(-1.40%)
Apr 05, 2012
3.550
3.610
3.520
3.560
308,783
-0.02(-0.56%)
Apr 04, 2012
3.610
3.650
3.570
3.580
218,167
-0.24(-6.28%)
Apr 03, 2012
3.920
3.940
3.790
3.820
159,442
-0.13(-3.29%)
Apr 02, 2012
3.840
4.010
3.830
3.950
104,260
+0.11(+2.86%)
Mar 30, 2012
3.860
3.868
3.810
3.840
409,499
+0.01(+0.26%)
Mar 29, 2012
3.830
3.860
3.790
3.830
99,657
-0.02(-0.52%)
Mar 28, 2012
3.950
3.950
3.840
3.850
370,899
-0.21(-5.17%)
Mar 27, 2012
4.080
4.100
4.030
4.060
139,901
+0.00(+0.00%)
Mar 26, 2012
4.060
4.110
4.050
4.060
195,139
+0.11(+2.78%)
Mar 23, 2012
3.870
3.970
3.850
3.950
116,768
+0.11(+2.86%)
Mar 22, 2012
3.790
3.910
3.790
3.840
239,912
-0.09(-2.29%)
Mar 21, 2012
3.930
3.970
3.910
3.930
268,461
-0.03(-0.76%)
Mar 20, 2012
3.930
4.010
3.930
3.960
144,018
-0.10(-2.46%)
Mar 19, 2012
4.050
4.110
4.040
4.060
107,039
+0.05(+1.25%)
Mar 16, 2012
4.110
4.110
4.000
4.010
143,982
-0.14(-3.37%)
Mar 15, 2012
4.130
4.180
4.110
4.150
197,303
+0.13(+3.23%)
Mar 14, 2012
4.030
4.100
4.000
4.020
77,962
-0.22(-5.19%)
Mar 13, 2012
4.180
4.290
4.180
4.240
28,431
+0.12(+2.91%)
Mar 12, 2012
4.120
4.130
4.090
4.120
27,351
+0.01(+0.24%)
Mar 09, 2012
4.110
4.180
4.110
4.110
18,155
-0.10(-2.38%)
Mar 08, 2012
4.090
4.230
4.080
4.210
60,509
+0.24(+6.05%)
Mar 07, 2012
3.960
3.990
3.910
3.970
280,992
+0.09(+2.32%)
Mar 06, 2012
3.950
3.960
3.880
3.880
811,774
-0.32(-7.62%)
Mar 05, 2012
4.200
4.210
4.170
4.200
48,982
-0.01(-0.24%)
Mar 02, 2012
4.250
4.270
4.200
4.210
232,990
-0.04(-0.94%)
Mar 01, 2012
4.270
4.290
4.240
4.250
47,249
+0.00(+0.00%)
Feb 29, 2012
4.330
4.360
4.240
4.250
73,922
+0.01(+0.24%)
Feb 28, 2012
4.230
4.290
4.190
4.240
78,861
+0.01(+0.24%)
Feb 27, 2012
4.170
4.310
4.150
4.230
44,810
-0.09(-2.08%)
Feb 24, 2012
4.240
4.330
4.240
4.320
78,480
+0.24(+5.88%)
Feb 23, 2012
4.030
4.110
3.910
4.080
47,100
+0.10(+2.51%)
Feb 22, 2012
4.000
4.020
3.970
3.980
42,886
-0.02(-0.50%)
Feb 21, 2012
4.050
4.090
4.000
4.000
76,767
+0.05(+1.27%)
Feb 17, 2012
3.940
3.950
3.890
3.950
51,716
+0.10(+2.60%)
Feb 16, 2012
3.690
3.850
3.690
3.850
131,061
+0.02(+0.52%)
Feb 15, 2012
3.840
3.870
3.770
3.830
76,160
-0.02(-0.52%)
Feb 14, 2012
3.830
3.880
3.800
3.850
156,586
-0.09(-2.28%)
Feb 13, 2012
3.930
3.950
3.890
3.940
47,126
+0.09(+2.34%)
Feb 10, 2012
3.890
3.940
3.850
3.850
114,660
-0.16(-3.99%)
Feb 09, 2012
4.020
4.060
3.950
4.010
73,383
-0.06(-1.47%)
Feb 08, 2012
4.070
4.080
3.990
4.070
114,997
+0.09(+2.26%)
Feb 07, 2012
3.960
4.080
3.940
3.980
47,964
-0.05(-1.24%)
Feb 06, 2012
3.940
4.040
3.930
4.030
94,499
-0.07(-1.71%)
Feb 03, 2012
3.970
4.100
3.970
4.100
150,404
+0.17(+4.33%)
Feb 02, 2012
3.950
4.000
3.930
3.930
206,836
+0.08(+2.08%)
Feb 01, 2012
3.870
3.920
3.820
3.850
75,976
+0.04(+1.05%)
Jan 31, 2012
3.850
3.850
3.730
3.810
113,666
+0.16(+4.38%)
Jan 30, 2012
3.690
3.690
3.600
3.650
145,358
-0.18(-4.70%)
Jan 27, 2012
3.780
3.840
3.750
3.830
120,100
+0.00(+0.00%)
Jan 26, 2012
3.860
3.860
3.760
3.830
392,106
+0.15(+4.08%)
Jan 25, 2012
3.660
3.730
3.590
3.680
75,435
-0.02(-0.54%)
Jan 24, 2012
3.630
3.730
3.630
3.700
64,716
-0.10(-2.63%)
Jan 23, 2012
3.770
3.840
3.740
3.800
93,397
+0.16(+4.40%)
Jan 20, 2012
3.570
3.650
3.570
3.640
218,425
+0.02(+0.55%)
Jan 19, 2012
3.580
3.620
3.520
3.620
90,494
+0.48(+15.29%)
Jan 18, 2012
3.110
3.230
3.100
3.140
167,500
+0.04(+1.29%)
Jan 17, 2012
3.050
3.130
3.050
3.100
170,550
+0.05(+1.64%)
Jan 13, 2012
3.010
3.050
2.950
3.050
225,766
+0.02(+0.66%)
Jan 12, 2012
3.040
3.040
2.940
3.030
307,476
+0.02(+0.66%)
Jan 11, 2012
2.960
3.010
2.930
3.010
235,340
+0.07(+2.38%)
Jan 10, 2012
2.870
2.960
2.793
2.940
2,065,030
+0.08(+2.80%)
Jan 09, 2012
2.860
2.890
2.810
2.860
221,410
+0.01(+0.35%)
Jan 06, 2012
2.900
2.900
2.830
2.850
186,180
-0.11(-3.72%)
Jan 05, 2012
2.950
2.980
2.890
2.960
196,073
-0.14(-4.52%)
Jan 04, 2012
3.080
3.110
3.050
3.100
86,251
+0.15(+5.08%)
Dec 30, 2011
2.920
3.010
2.920
2.950
172,613
+0.00(+0.00%)
Dec 29, 2011
2.880
2.950
2.880
2.950
291,752
+0.10(+3.51%)
Dec 28, 2011
2.970
2.980
2.850
2.850
364,473
-0.12(-4.04%)
Dec 27, 2011
2.970
3.020
2.950
2.970
310,824
+0.03(+1.02%)
Dec 23, 2011
2.950
2.990
2.910
2.940
169,436
+0.05(+1.73%)
Dec 21, 2011
2.950
2.990
2.860
2.890
258,225
-0.10(-3.34%)
Dec 20, 2011
2.930
3.020
2.930
2.990
320,127
+0.22(+7.94%)
Dec 19, 2011
2.840
2.860
2.760
2.770
267,555
-0.04(-1.42%)
Dec 16, 2011
2.830
2.860
2.800
2.810
258,151
-0.03(-1.06%)
Dec 15, 2011
2.920
2.920
2.830
2.840
241,478
-0.01(-0.35%)
Dec 14, 2011
2.890
2.920
2.840
2.850
199,260
-0.09(-3.06%)
Dec 13, 2011
3.060
3.140
2.940
2.940
175,306
-0.11(-3.61%)
Dec 12, 2011
3.100
3.130
3.010
3.050
289,398
-0.16(-4.98%)
Dec 09, 2011
3.150
3.250
3.150
3.210
218,685
+0.17(+5.59%)
Dec 08, 2011
3.160
3.180
3.040
3.040
190,247
-0.34(-10.06%)
Dec 07, 2011
3.350
3.400
3.330
3.380
88,411
+0.01(+0.30%)
Dec 06, 2011
3.430
3.450
3.350
3.370
453,667
-0.10(-2.88%)
Dec 05, 2011
3.520
3.570
3.440
3.470
165,120
+0.13(+3.89%)
Dec 02, 2011
3.430
3.440
3.340
3.340
145,918
-0.01(-0.30%)
Dec 01, 2011
3.350
3.420
3.340
3.350
222,966
-0.05(-1.47%)
Nov 30, 2011
3.360
3.420
3.360
3.400
229,752
+0.25(+7.94%)
Nov 29, 2011
3.130
3.190
3.130
3.150
112,843
+0.03(+0.96%)
Nov 28, 2011
3.140
3.180
3.100
3.120
80,934
+0.21(+7.22%)
Nov 25, 2011
2.890
2.970
2.880
2.910
67,199
+0.04(+1.39%)
Nov 23, 2011
2.990
3.000
2.870
2.870
121,264
-0.13(-4.33%)
Nov 22, 2011
3.040
3.080
3.000
3.000
183,601
-0.03(-0.99%)
Nov 21, 2011
3.070
3.100
2.980
3.030
82,518
-0.12(-3.81%)
Nov 18, 2011
3.210
3.210
3.150
3.150
108,920
-0.01(-0.32%)
Nov 17, 2011
3.320
3.320
3.150
3.160
88,041
-0.17(-5.11%)
Nov 16, 2011
3.380
3.460
3.330
3.330
122,785
-0.11(-3.20%)
Nov 15, 2011
3.450
3.490
3.390
3.440
88,557
-0.07(-1.99%)
Nov 14, 2011
3.620
3.620
3.510
3.510
86,990
-0.21(-5.65%)
Nov 11, 2011
3.650
3.760
3.630
3.720
104,350
+0.29(+8.45%)
Nov 10, 2011
3.470
3.480
3.350
3.430
152,875
-0.06(-1.72%)
Nov 09, 2011
3.530
3.650
3.410
3.490
75,337
-0.30(-7.92%)
Nov 08, 2011
3.810
3.890
3.740
3.790
84,495
+0.13(+3.55%)
Nov 07, 2011
3.680
3.750
3.640
3.660
69,099
-0.04(-1.08%)
Nov 04, 2011
3.670
3.750
3.630
3.700
51,369
-0.04(-1.07%)
Nov 03, 2011
3.620
3.800
3.570
3.740
93,700
+0.29(+8.41%)
Nov 02, 2011
3.500
3.550
3.450
3.450
50,956
-0.07(-1.99%)
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.