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
Bombardier
(OP:
BDRBF
)
67.30
+1.39 (+2.11%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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, 2008
3.864
4.010
3.850
3.950
44,062
+0.08(+2.07%)
Oct 30, 2008
3.908
3.908
3.715
3.870
78,066
+0.28(+7.80%)
Oct 29, 2008
3.559
3.640
3.470
3.590
110,049
+0.19(+5.65%)
Oct 28, 2008
3.400
3.450
3.185
3.398
141,094
+0.17(+5.20%)
Oct 27, 2008
3.405
3.442
3.230
3.230
114,645
-0.29(-8.32%)
Oct 24, 2008
3.523
3.523
3.132
3.523
54,791
+0.12(+3.41%)
Oct 23, 2008
3.407
3.605
3.330
3.407
36,836
-0.05(-1.52%)
Oct 22, 2008
3.460
3.550
3.364
3.460
58,752
-0.27(-7.30%)
Oct 21, 2008
3.732
4.080
3.732
3.732
53,448
-0.20(-5.04%)
Oct 20, 2008
3.930
3.930
3.626
3.930
133,826
+0.24(+6.61%)
Oct 17, 2008
3.687
4.073
3.682
3.687
101,651
+0.13(+3.66%)
Oct 16, 2008
3.557
3.700
3.422
3.557
144,958
-0.02(-0.44%)
Oct 15, 2008
3.572
3.716
3.410
3.572
124,141
-0.05(-1.51%)
Oct 14, 2008
3.500
4.390
3.459
3.627
190,909
+0.13(+3.63%)
Oct 13, 2008
3.500
4.350
3.100
3.500
218,775
+0.34(+10.66%)
Oct 10, 2008
3.163
3.238
2.700
3.163
1,411,337
-0.38(-10.63%)
Oct 09, 2008
3.539
4.329
3.492
3.539
1,612,739
-0.61(-14.73%)
Oct 08, 2008
4.150
4.157
3.532
4.150
1,608,124
+0.14(+3.50%)
Oct 07, 2008
4.387
4.651
3.992
4.010
1,026,666
-0.38(-8.60%)
Oct 06, 2008
4.387
4.740
3.780
4.387
4,067,399
-0.41(-8.54%)
Oct 03, 2008
4.797
5.030
4.650
4.797
2,166,100
+0.18(+3.81%)
Oct 02, 2008
4.621
5.133
4.617
4.621
530,880
-0.44(-8.68%)
Oct 01, 2008
5.060
5.380
5.010
5.060
266,097
-0.26(-4.89%)
Sep 30, 2008
5.320
5.320
5.050
5.320
2,392,267
+0.39(+7.95%)
Sep 29, 2008
5.480
5.430
4.770
4.928
130,753
-0.55(-10.07%)
Sep 26, 2008
5.480
5.749
5.280
5.480
125,972
-0.33(-5.68%)
Sep 25, 2008
5.810
5.810
5.810
5.810
0
+0.00(+0.00%)
Sep 24, 2008
5.810
6.140
5.810
5.810
40,970
-0.25(-4.13%)
Sep 23, 2008
6.261
6.420
6.060
6.060
76,303
-0.20(-3.21%)
Sep 22, 2008
6.261
6.503
6.180
6.261
149,776
+0.01(+0.15%)
Sep 19, 2008
6.252
6.400
5.933
6.252
640,153
+0.38(+6.43%)
Sep 18, 2008
5.874
6.295
5.640
5.874
1,889,424
-0.06(-1.07%)
Sep 17, 2008
5.938
6.466
5.640
5.938
176,864
-0.47(-7.37%)
Sep 16, 2008
6.410
6.447
6.180
6.410
310,573
-0.18(-2.73%)
Sep 15, 2008
6.590
6.761
6.566
6.590
482,335
-0.35(-5.03%)
Sep 12, 2008
6.939
7.120
6.900
6.939
283,910
+0.08(+1.22%)
Sep 11, 2008
6.856
6.920
6.653
6.856
426,350
-0.00(-0.02%)
Sep 10, 2008
6.857
6.965
6.629
6.857
220,212
+0.13(+1.89%)
Sep 09, 2008
6.730
7.070
6.720
6.730
82,494
-0.39(-5.48%)
Sep 08, 2008
7.120
7.320
7.040
7.120
116,920
+0.01(+0.11%)
Sep 05, 2008
7.112
7.340
6.744
7.112
66,930
-0.21(-2.84%)
Sep 04, 2008
7.320
8.045
7.180
7.320
240,542
-0.62(-7.81%)
Sep 03, 2008
7.940
7.958
7.629
7.940
122,162
+0.37(+4.89%)
Sep 02, 2008
7.570
7.775
7.563
7.570
75,551
-0.17(-2.20%)
Aug 29, 2008
7.740
7.800
7.565
7.740
141,427
+0.19(+2.53%)
Aug 28, 2008
7.255
7.549
7.320
7.549
69,576
+0.29(+4.06%)
Aug 27, 2008
7.255
7.270
7.090
7.255
22,429
+0.12(+1.75%)
Aug 26, 2008
7.130
7.152
6.942
7.130
52,179
+0.12(+1.72%)
Aug 25, 2008
7.009
7.250
6.980
7.009
21,244
-0.24(-3.32%)
Aug 22, 2008
7.250
7.311
7.190
7.250
101,232
+0.02(+0.28%)
Aug 21, 2008
7.230
7.330
7.024
7.230
92,395
+0.12(+1.69%)
Aug 20, 2008
7.110
7.110
6.840
7.110
150,450
+0.29(+4.22%)
Aug 19, 2008
7.034
6.950
6.792
6.822
125,879
-0.21(-3.02%)
Aug 18, 2008
7.034
7.260
7.034
7.034
324,300
-0.14(-2.01%)
Aug 15, 2008
7.178
7.178
7.056
7.178
32,976
-0.12(-1.67%)
Aug 14, 2008
7.300
7.340
7.150
7.300
329,453
+0.01(+0.11%)
Aug 13, 2008
7.292
7.292
7.000
7.292
57,873
+0.12(+1.74%)
Aug 12, 2008
7.320
7.372
7.080
7.168
744,502
-0.15(-2.08%)
Aug 11, 2008
7.320
7.455
7.280
7.320
146,174
-0.00(-0.01%)
Aug 08, 2008
7.321
7.450
6.918
7.321
53,550
+0.26(+3.68%)
Aug 07, 2008
7.061
7.130
6.970
7.061
686,264
-0.01(-0.20%)
Aug 06, 2008
7.075
7.075
6.885
7.075
33,950
-0.01(-0.21%)
Aug 05, 2008
7.090
7.200
6.820
7.090
58,464
+0.09(+1.29%)
Aug 04, 2008
7.000
7.200
6.610
7.000
35,369
+0.16(+2.29%)
Aug 01, 2008
6.843
7.050
6.843
6.843
24,924
-0.28(-3.89%)
Jul 31, 2008
6.973
7.164
6.920
7.120
839,393
+0.15(+2.11%)
Jul 30, 2008
6.600
7.090
6.920
6.973
161,680
+0.37(+5.65%)
Jul 29, 2008
6.600
6.643
6.530
6.600
704,513
-0.03(-0.44%)
Jul 28, 2008
6.629
6.740
6.622
6.629
25,767
-0.07(-1.06%)
Jul 25, 2008
6.700
6.876
6.690
6.700
14,363
-0.06(-0.96%)
Jul 24, 2008
6.765
7.096
6.720
6.765
34,947
-0.29(-4.06%)
Jul 23, 2008
7.052
7.090
6.930
7.052
36,622
+0.14(+2.05%)
Jul 22, 2008
6.910
6.970
6.700
6.910
77,954
-0.04(-0.55%)
Jul 21, 2008
7.090
7.150
6.880
6.948
15,305
-0.14(-2.00%)
Jul 18, 2008
7.090
7.230
7.062
7.090
40,903
+0.10(+1.43%)
Jul 17, 2008
6.730
7.030
6.920
6.990
31,447
+0.26(+3.86%)
Jul 16, 2008
6.730
6.870
6.589
6.730
189,768
-0.22(-3.19%)
Jul 15, 2008
6.952
7.131
6.920
6.952
190,536
-0.30(-4.10%)
Jul 14, 2008
7.250
7.545
7.230
7.250
118,504
+0.25(+3.56%)
Jul 11, 2008
7.000
7.190
6.960
7.000
17,417
-0.35(-4.76%)
Jul 10, 2008
7.350
7.500
7.260
7.350
52,232
-0.01(-0.18%)
Jul 09, 2008
7.363
7.613
7.363
7.363
723,169
+0.34(+4.89%)
Jul 08, 2008
7.020
7.021
6.764
7.020
99,127
+0.22(+3.24%)
Jul 07, 2008
6.800
7.030
6.650
6.800
242,032
-0.12(-1.66%)
Jul 04, 2008
6.915
7.123
6.830
6.915
27,743
+0.00(+0.00%)
Jul 03, 2008
6.915
7.123
6.830
6.915
27,743
-0.21(-2.88%)
Jul 02, 2008
7.120
7.340
6.960
7.120
56,012
-0.18(-2.47%)
Jul 01, 2008
7.300
7.500
7.000
7.300
57,997
+0.15(+2.10%)
Jun 30, 2008
7.150
7.271
7.070
7.150
153,648
+0.00(+0.00%)
Jun 27, 2008
7.150
7.310
7.035
7.150
851,205
+0.01(+0.14%)
Jun 26, 2008
7.140
7.360
6.999
7.140
45,193
-0.31(-4.16%)
Jun 25, 2008
7.450
7.450
7.070
7.450
120,303
+0.26(+3.62%)
Jun 24, 2008
7.190
7.563
7.190
7.190
181,744
-0.43(-5.64%)
Jun 23, 2008
7.293
7.700
7.333
7.620
76,148
+0.33(+4.48%)
Jun 20, 2008
7.293
7.570
7.290
7.293
138,959
-0.06(-0.78%)
Jun 19, 2008
7.350
7.520
7.350
7.350
143,547
-0.18(-2.36%)
Jun 18, 2008
7.527
7.650
7.395
7.527
97,018
-0.22(-2.90%)
Jun 17, 2008
7.752
7.752
7.600
7.752
25,841
+0.08(+1.02%)
Jun 16, 2008
7.674
7.760
7.590
7.674
95,368
+0.05(+0.71%)
Jun 13, 2008
7.620
7.720
7.610
7.620
33,329
-0.07(-0.87%)
Jun 12, 2008
7.687
7.800
7.680
7.687
61,778
-0.07(-0.91%)
Jun 11, 2008
7.758
7.860
7.630
7.758
58,717
+0.06(+0.74%)
Jun 10, 2008
7.700
7.860
7.700
7.700
258,399
-0.31(-3.82%)
Jun 09, 2008
8.007
8.590
7.960
8.007
127,381
-0.59(-6.82%)
Jun 06, 2008
8.592
8.730
8.570
8.592
148,928
-0.06(-0.66%)
Jun 05, 2008
8.650
8.796
8.520
8.650
62,083
-0.04(-0.52%)
Jun 04, 2008
8.695
8.790
8.330
8.695
42,699
+0.53(+6.43%)
Jun 03, 2008
8.170
8.204
7.950
8.170
103,538
+0.08(+0.93%)
Jun 02, 2008
8.095
8.309
8.000
8.095
278,688
+0.14(+1.82%)
May 30, 2008
7.775
7.969
7.820
7.950
147,593
+0.17(+2.25%)
May 29, 2008
7.775
7.810
7.655
7.775
66,378
+0.01(+0.06%)
May 28, 2008
7.770
7.931
7.650
7.770
14,393
+0.37(+4.97%)
May 27, 2008
7.520
7.480
7.334
7.402
18,545
-0.12(-1.57%)
May 26, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.00%)
May 23, 2008
7.520
7.600
7.484
7.520
22,843
+0.00(+0.01%)
May 22, 2008
7.519
7.596
7.460
7.519
287,540
+0.02(+0.23%)
May 21, 2008
7.502
7.770
7.500
7.502
43,603
-0.21(-2.68%)
May 20, 2008
7.708
7.740
7.415
7.708
47,756
+0.16(+2.09%)
May 19, 2008
7.593
7.700
7.350
7.550
30,033
-0.04(-0.57%)
May 16, 2008
7.593
7.640
7.194
7.593
124,386
+0.46(+6.49%)
May 15, 2008
7.130
7.130
6.650
7.130
117,842
+0.51(+7.66%)
May 14, 2008
6.623
6.650
6.500
6.623
115,594
+0.18(+2.80%)
May 13, 2008
6.443
6.465
6.370
6.443
14,199
-0.01(-0.11%)
May 12, 2008
6.450
6.533
6.402
6.450
18,305
-0.05(-0.84%)
May 09, 2008
6.426
6.537
6.419
6.505
71,627
+0.08(+1.22%)
May 08, 2008
6.426
6.481
6.414
6.426
48,627
-0.06(-0.89%)
May 07, 2008
6.484
6.520
6.464
6.484
25,529
+0.07(+1.15%)
May 06, 2008
6.410
6.549
6.410
6.410
10,565
-0.13(-1.99%)
May 05, 2008
6.540
6.580
6.435
6.540
17,340
+0.02(+0.31%)
May 02, 2008
6.400
6.570
6.488
6.520
20,754
+0.12(+1.87%)
May 01, 2008
6.400
6.500
6.392
6.400
5,912
-0.20(-3.08%)
Apr 30, 2008
6.603
6.623
6.450
6.603
29,704
+0.19(+3.01%)
Apr 29, 2008
6.410
6.490
6.375
6.410
8,286
-0.11(-1.74%)
Apr 28, 2008
6.524
6.524
6.392
6.524
112,877
+0.12(+1.84%)
Apr 25, 2008
6.415
6.420
6.370
6.406
6,921
-0.01(-0.14%)
Apr 24, 2008
6.415
6.423
6.310
6.415
80,456
+0.04(+0.58%)
Apr 23, 2008
6.378
6.450
6.335
6.378
13,100
-0.10(-1.62%)
Apr 22, 2008
6.483
6.681
6.400
6.483
108,817
-0.24(-3.61%)
Apr 21, 2008
6.726
6.737
6.580
6.726
49,055
+0.10(+1.57%)
Apr 18, 2008
6.622
6.810
6.560
6.622
87,177
+0.00(+0.01%)
Apr 17, 2008
6.622
6.650
6.410
6.622
23,974
+0.15(+2.35%)
Apr 16, 2008
6.470
6.652
5.516
6.470
46,678
+0.12(+1.90%)
Apr 15, 2008
6.349
6.349
6.223
6.349
109,271
+0.17(+2.73%)
Apr 14, 2008
6.106
6.308
6.110
6.180
50,083
+0.07(+1.22%)
Apr 11, 2008
6.500
6.330
6.106
6.106
85,669
-0.39(-6.07%)
Apr 10, 2008
6.500
6.503
6.150
6.500
71,311
+0.37(+6.04%)
Apr 09, 2008
6.130
6.430
4.370
6.130
24,545
-0.25(-3.99%)
Apr 08, 2008
6.356
6.450
6.160
6.385
168,213
+0.03(+0.45%)
Apr 07, 2008
6.356
6.380
6.070
6.356
100,437
+0.30(+4.87%)
Apr 04, 2008
6.061
6.105
5.980
6.061
330,706
+0.17(+2.85%)
Apr 03, 2008
5.893
5.980
5.700
5.893
179,185
+0.36(+6.55%)
Apr 02, 2008
5.473
5.555
5.480
5.531
27,647
+0.06(+1.06%)
Apr 01, 2008
5.231
5.473
5.258
5.473
48,794
+0.24(+4.62%)
Mar 31, 2008
5.231
5.380
5.220
5.231
31,377
-0.19(-3.57%)
Mar 28, 2008
5.434
5.530
5.382
5.425
44,476
-0.01(-0.17%)
Mar 27, 2008
5.460
5.510
5.400
5.434
80,935
-0.03(-0.48%)
Mar 26, 2008
5.535
5.501
5.360
5.460
22,021
-0.02(-0.36%)
Mar 25, 2008
0.5350
5.480
5.480
5.480
805
+0.00(+0.00%)
Mar 24, 2008
5.165
5.480
5.140
5.480
143,241
+0.32(+6.10%)
Mar 21, 2008
5.165
5.300
5.100
5.165
119,661
+0.00(+0.00%)
Mar 20, 2008
5.165
5.300
5.100
5.165
119,661
-0.25(-4.67%)
Mar 19, 2008
5.418
5.530
5.395
5.418
58,860
-0.04(-0.75%)
Mar 18, 2008
5.135
5.464
5.230
5.459
120,873
+0.32(+6.31%)
Mar 17, 2008
5.135
5.270
5.100
5.135
625,995
-0.27(-4.91%)
Mar 14, 2008
5.630
5.594
5.400
5.400
48,110
-0.23(-4.08%)
Mar 13, 2008
5.400
5.630
5.370
5.630
17,600
+0.23(+4.26%)
Mar 12, 2008
5.400
5.512
5.385
5.400
31,475
-0.05(-0.92%)
Mar 11, 2008
5.450
5.450
5.292
5.450
344,313
+0.20(+3.77%)
Mar 10, 2008
5.252
5.420
5.215
5.252
40,390
-0.07(-1.33%)
Mar 07, 2008
5.323
5.380
5.204
5.323
14,236
-0.01(-0.22%)
Mar 06, 2008
5.550
5.568
5.335
5.335
16,661
-0.22(-3.88%)
Mar 05, 2008
5.361
5.621
5.492
5.550
20,920
+0.19(+3.52%)
Mar 04, 2008
5.361
5.550
5.361
5.361
12,555
-0.14(-2.52%)
Mar 03, 2008
5.500
5.650
5.500
5.500
60,445
-0.19(-3.37%)
Feb 29, 2008
5.910
5.894
5.692
5.692
71,127
-0.22(-3.69%)
Feb 28, 2008
5.910
5.970
5.850
5.910
22,867
-0.01(-0.17%)
Feb 27, 2008
5.920
5.936
5.694
5.920
35,734
+0.22(+3.86%)
Feb 26, 2008
5.700
5.800
5.640
5.700
21,948
+0.00(+0.00%)
Feb 25, 2008
5.700
5.750
5.560
5.700
19,053
+0.10(+1.79%)
Feb 22, 2008
5.641
5.680
5.568
5.600
4,000
-0.04(-0.73%)
Feb 21, 2008
5.629
75.75
5.606
5.641
23,893
+0.01(+0.21%)
Feb 20, 2008
5.709
5.650
5.550
5.629
33,917
-0.08(-1.40%)
Feb 19, 2008
5.440
5.780
5.500
5.709
50,757
+0.27(+4.94%)
Feb 18, 2008
5.440
5.457
5.320
5.440
31,887
+0.00(+0.00%)
Feb 15, 2008
5.440
5.457
5.320
5.440
31,887
-0.06(-1.06%)
Feb 14, 2008
5.498
5.556
5.433
5.498
36,548
-0.10(-1.82%)
Feb 13, 2008
5.600
5.680
5.290
5.600
108,385
+0.44(+8.53%)
Feb 12, 2008
5.160
5.230
5.145
5.160
413,912
+0.11(+2.18%)
Feb 11, 2008
5.050
5.150
5.015
5.050
13,708
-0.05(-0.98%)
Feb 08, 2008
5.100
5.166
4.930
5.100
35,898
+0.23(+4.76%)
Feb 07, 2008
4.915
4.870
4.816
4.868
308,721
-0.05(-0.95%)
Feb 06, 2008
4.915
4.915
4.790
4.915
125,541
+0.22(+4.80%)
Feb 05, 2008
4.710
4.700
4.590
4.690
100,807
-0.02(-0.42%)
Feb 04, 2008
4.900
4.938
4.710
4.710
21,581
-0.19(-3.88%)
Feb 01, 2008
4.950
4.920
4.862
4.900
21,496
-0.05(-1.01%)
Jan 31, 2008
4.950
4.950
4.810
4.950
530,681
+0.08(+1.64%)
Jan 30, 2008
4.870
5.060
4.870
4.870
33,814
-0.10(-2.03%)
Jan 29, 2008
4.971
4.971
4.770
4.971
35,428
+0.26(+5.43%)
Jan 28, 2008
4.650
4.762
4.600
4.715
50,534
+0.06(+1.40%)
Jan 25, 2008
4.950
4.950
4.650
4.650
29,483
-0.30(-6.06%)
Jan 24, 2008
4.950
4.990
4.815
4.950
27,878
+0.31(+6.68%)
Jan 23, 2008
4.640
4.640
4.250
4.640
122,785
+0.24(+5.41%)
Jan 22, 2008
4.505
4.553
3.978
4.402
122,087
-0.10(-2.28%)
Jan 21, 2008
4.505
4.832
4.470
4.505
121,904
+0.00(+0.00%)
Jan 18, 2008
4.505
4.832
4.470
4.505
121,104
-0.19(-4.00%)
Jan 17, 2008
4.692
5.178
4.668
4.692
61,340
-0.39(-7.64%)
Jan 16, 2008
5.080
5.147
4.990
5.080
70,112
-0.14(-2.72%)
Jan 15, 2008
5.300
5.309
5.101
5.222
63,700
-0.08(-1.47%)
Jan 14, 2008
5.360
5.465
5.300
5.300
27,210
-0.06(-1.12%)
Jan 11, 2008
5.360
5.616
5.360
5.360
29,312
-0.33(-5.85%)
Jan 10, 2008
5.693
5.693
5.490
5.693
42,718
-0.01(-0.10%)
Jan 09, 2008
5.708
5.830
5.650
5.699
95,361
-0.01(-0.16%)
Jan 08, 2008
5.708
5.785
5.686
5.708
62,594
-0.02(-0.35%)
Jan 07, 2008
5.850
5.944
5.649
5.728
85,260
-0.12(-2.09%)
Jan 04, 2008
5.850
5.900
5.838
5.850
29,220
-0.04(-0.60%)
Jan 03, 2008
5.886
5.980
5.857
5.886
60,995
-0.12(-1.92%)
Jan 02, 2008
6.006
6.065
5.919
6.001
65,169
-0.01(-0.09%)
Jan 01, 2008
6.006
6.140
6.006
6.006
45,590
+0.00(+0.00%)
Dec 31, 2007
6.006
6.140
6.006
6.006
45,590
-0.10(-1.70%)
Dec 28, 2007
6.110
6.191
6.080
6.110
32,993
+0.01(+0.16%)
Dec 27, 2007
6.030
6.152
6.060
6.100
26,450
+0.07(+1.16%)
Dec 26, 2007
6.030
6.360
5.850
6.030
16,492
-0.13(-2.09%)
Dec 24, 2007
6.159
6.159
6.075
6.159
16,122
+0.04(+0.63%)
Dec 21, 2007
6.120
6.180
5.941
6.120
198,103
+0.15(+2.51%)
Dec 20, 2007
5.970
6.050
5.930
5.970
47,683
+0.07(+1.18%)
Dec 19, 2007
5.820
6.000
5.800
5.901
32,995
+0.08(+1.38%)
Dec 18, 2007
5.820
5.822
3.940
5.820
30,893
+0.19(+3.35%)
Dec 17, 2007
5.822
5.918
5.631
5.631
19,171
-0.19(-3.27%)
Dec 14, 2007
5.822
5.920
5.822
5.822
20,002
-0.04(-0.65%)
Dec 13, 2007
5.952
6.000
5.850
5.860
27,877
-0.09(-1.54%)
Dec 12, 2007
5.952
6.202
5.951
5.952
90,886
+0.00(+0.03%)
Dec 11, 2007
5.950
6.021
5.860
5.950
28,316
+0.05(+0.85%)
Dec 10, 2007
5.900
6.120
5.900
5.900
20,313
-0.21(-3.36%)
Dec 07, 2007
6.000
6.200
6.105
6.105
8,662
+0.11(+1.75%)
Dec 06, 2007
6.150
6.200
6.000
6.000
235,417
-0.15(-2.44%)
Dec 05, 2007
6.150
6.290
5.950
6.150
122,549
+0.28(+4.77%)
Dec 04, 2007
5.870
5.950
5.860
5.870
16,249
-0.04(-0.64%)
Dec 03, 2007
5.908
6.053
5.861
5.908
130,864
-0.09(-1.53%)
Nov 30, 2007
5.870
6.035
5.960
6.000
51,040
+0.13(+2.21%)
Nov 29, 2007
5.835
5.870
5.768
5.870
63,469
+0.04(+0.60%)
Nov 28, 2007
5.835
6.020
5.710
5.835
20,384
+0.35(+6.33%)
Nov 27, 2007
5.487
5.520
5.309
5.487
33,022
+0.12(+2.19%)
Nov 26, 2007
5.370
5.450
5.368
5.370
53,292
-0.17(-2.98%)
Nov 23, 2007
5.415
5.540
5.408
5.535
241,275
+0.12(+2.22%)
Nov 21, 2007
5.378
5.469
5.303
5.415
23,136
+0.00(+0.00%)
Nov 20, 2007
5.415
5.469
5.303
5.415
23,136
-0.08(-1.37%)
Nov 19, 2007
5.490
5.500
5.410
5.490
56,998
-0.08(-1.52%)
Nov 16, 2007
5.575
5.670
5.365
5.575
44,712
+0.21(+3.94%)
Nov 15, 2007
5.364
5.661
5.364
5.364
14,540
-0.32(-5.66%)
Nov 14, 2007
5.560
5.762
5.685
5.685
38,370
+0.12(+2.25%)
Nov 13, 2007
5.280
5.569
5.370
5.560
72,630
+0.28(+5.30%)
Nov 12, 2007
5.280
5.410
5.280
5.280
44,709
-0.15(-2.76%)
Nov 09, 2007
5.430
5.482
5.396
5.430
40,051
-0.09(-1.67%)
Nov 08, 2007
5.522
5.640
5.435
5.522
29,969
-0.01(-0.14%)
Nov 07, 2007
5.530
5.820
5.530
5.530
18,550
-0.27(-4.70%)
Nov 06, 2007
5.803
5.916
5.803
5.803
117,836
+0.06(+1.06%)
Nov 05, 2007
5.860
5.819
5.742
5.742
23,667
-0.12(-2.02%)
Nov 02, 2007
5.860
5.970
5.815
5.860
166,266
-0.06(-0.94%)
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.