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
Ceva Inc
(NQ:
CEVA
)
19.67
+0.38 (+1.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
8.300
8.870
8.110
8.500
199,055
+0.10(+1.19%)
Oct 30, 2008
7.540
8.660
7.540
8.400
143,430
+1.04(+14.13%)
Oct 29, 2008
7.060
7.570
6.710
7.360
88,105
+0.42(+6.05%)
Oct 28, 2008
6.800
7.050
6.530
6.940
86,431
+0.36(+5.47%)
Oct 27, 2008
6.880
7.040
6.280
6.580
114,835
-0.39(-5.60%)
Oct 24, 2008
6.730
7.550
6.100
6.970
192,301
-0.17(-2.38%)
Oct 23, 2008
7.100
7.290
6.800
7.140
60,128
+0.04(+0.56%)
Oct 22, 2008
7.640
8.050
7.000
7.100
31,392
-0.65(-8.39%)
Oct 21, 2008
7.950
8.550
7.700
7.750
44,814
-0.35(-4.32%)
Oct 20, 2008
7.710
8.180
7.200
8.100
34,399
+0.49(+6.44%)
Oct 17, 2008
7.740
8.500
6.980
7.610
73,149
-0.39(-4.87%)
Oct 16, 2008
7.530
8.060
6.930
8.000
102,208
+0.50(+6.67%)
Oct 15, 2008
7.990
8.320
7.390
7.500
162,329
-0.58(-7.18%)
Oct 14, 2008
8.510
9.150
8.000
8.080
100,127
-0.41(-4.83%)
Oct 13, 2008
7.580
8.500
7.280
8.490
121,690
+1.36(+19.07%)
Oct 10, 2008
6.590
7.490
5.850
7.130
134,294
+0.40(+5.94%)
Oct 09, 2008
7.130
7.130
6.730
6.730
85,412
-0.23(-3.30%)
Oct 08, 2008
7.030
7.250
6.920
6.960
215,723
-0.25(-3.47%)
Oct 07, 2008
7.660
7.810
7.190
7.210
79,935
-0.40(-5.26%)
Oct 06, 2008
7.700
7.880
6.940
7.610
185,776
-0.32(-4.04%)
Oct 03, 2008
8.260
8.470
7.600
7.930
283,573
-0.16(-1.98%)
Oct 02, 2008
7.990
8.480
7.910
8.090
90,864
+0.09(+1.12%)
Oct 01, 2008
8.210
8.210
7.970
8.000
40,572
-0.30(-3.61%)
Sep 30, 2008
8.500
8.500
8.010
8.300
187,716
-0.28(-3.26%)
Sep 29, 2008
8.890
9.020
7.910
8.580
69,669
-0.46(-5.09%)
Sep 26, 2008
8.420
9.150
8.240
9.040
43,374
+0.49(+5.73%)
Sep 25, 2008
8.550
8.910
8.200
8.550
87,210
+0.02(+0.23%)
Sep 24, 2008
9.480
9.480
8.520
8.530
52,197
-0.93(-9.83%)
Sep 23, 2008
10.24
10.24
9.110
9.460
84,865
-0.74(-7.25%)
Sep 22, 2008
10.21
10.44
9.680
10.20
56,980
-0.24(-2.30%)
Sep 19, 2008
10.07
11.37
7.750
10.44
573,051
+0.73(+7.52%)
Sep 18, 2008
8.880
9.800
8.300
9.710
105,423
+1.07(+12.38%)
Sep 17, 2008
9.010
9.190
8.340
8.640
51,172
-0.53(-5.78%)
Sep 16, 2008
8.600
9.170
8.450
9.170
55,723
+0.45(+5.16%)
Sep 15, 2008
8.720
9.080
8.650
8.720
52,730
-0.25(-2.79%)
Sep 12, 2008
9.090
9.090
8.710
8.970
19,190
-0.35(-3.76%)
Sep 11, 2008
8.320
9.713
8.250
9.320
162,947
+0.89(+10.56%)
Sep 10, 2008
8.770
8.770
8.250
8.430
222,289
-0.18(-2.09%)
Sep 09, 2008
9.030
9.180
8.600
8.610
40,629
-0.30(-3.37%)
Sep 08, 2008
9.080
9.190
8.717
8.910
51,038
+0.06(+0.68%)
Sep 05, 2008
9.000
9.180
8.550
8.850
46,261
-0.21(-2.32%)
Sep 04, 2008
9.090
9.130
8.990
9.060
43,942
-0.14(-1.52%)
Sep 03, 2008
9.260
9.480
9.070
9.200
46,355
+0.03(+0.33%)
Sep 02, 2008
9.430
9.540
9.090
9.170
43,087
-0.33(-3.47%)
Aug 29, 2008
9.450
9.600
9.020
9.500
66,475
+0.05(+0.53%)
Aug 28, 2008
9.230
9.450
8.890
9.450
30,941
+0.24(+2.61%)
Aug 27, 2008
8.950
9.230
8.950
9.210
31,817
+0.24(+2.68%)
Aug 26, 2008
8.990
9.330
8.780
8.970
26,801
-0.05(-0.55%)
Aug 25, 2008
9.200
9.230
8.780
9.020
49,316
-0.22(-2.38%)
Aug 22, 2008
9.270
9.490
9.130
9.240
36,299
+0.06(+0.65%)
Aug 21, 2008
9.430
9.430
9.120
9.180
30,726
-0.32(-3.37%)
Aug 20, 2008
9.400
9.520
9.290
9.500
44,914
+0.14(+1.50%)
Aug 19, 2008
9.420
9.490
9.150
9.360
39,655
-0.14(-1.47%)
Aug 18, 2008
9.520
9.640
9.400
9.500
14,191
-0.15(-1.55%)
Aug 15, 2008
9.990
9.990
9.510
9.650
65,300
-0.15(-1.53%)
Aug 14, 2008
9.960
9.960
9.310
9.800
89,006
-0.26(-2.58%)
Aug 13, 2008
9.790
10.11
9.620
10.06
159,448
+0.22(+2.24%)
Aug 12, 2008
9.340
9.860
9.020
9.840
98,832
+0.50(+5.35%)
Aug 11, 2008
9.280
9.390
9.120
9.340
137,722
+0.10(+1.08%)
Aug 08, 2008
9.040
9.350
9.000
9.240
69,101
+0.17(+1.87%)
Aug 07, 2008
9.060
9.100
8.700
9.070
110,162
-0.04(-0.44%)
Aug 06, 2008
8.320
9.230
8.210
9.110
69,090
+0.75(+8.97%)
Aug 05, 2008
8.260
8.440
8.050
8.360
60,590
+0.21(+2.58%)
Aug 04, 2008
7.940
8.430
7.940
8.150
68,932
+0.24(+3.03%)
Aug 01, 2008
8.130
8.130
7.770
7.910
136,196
-0.22(-2.71%)
Jul 31, 2008
8.190
8.390
7.950
8.130
100,262
-0.12(-1.45%)
Jul 30, 2008
8.370
8.490
8.000
8.250
42,345
-0.05(-0.60%)
Jul 29, 2008
8.300
8.540
7.920
8.300
69,389
+0.27(+3.36%)
Jul 28, 2008
8.280
8.580
7.970
8.030
71,941
-0.23(-2.78%)
Jul 25, 2008
8.480
8.480
8.110
8.260
120,144
-0.18(-2.13%)
Jul 24, 2008
8.540
8.680
8.350
8.440
56,606
-0.02(-0.24%)
Jul 23, 2008
8.720
8.740
8.325
8.460
134,138
-0.84(-9.03%)
Jul 22, 2008
8.830
9.300
8.750
9.300
65,449
+0.16(+1.75%)
Jul 21, 2008
9.030
9.310
8.720
9.140
26,828
-0.02(-0.22%)
Jul 18, 2008
8.880
9.300
8.420
9.160
91,660
+0.26(+2.92%)
Jul 17, 2008
8.840
9.000
8.630
8.900
68,717
+0.13(+1.48%)
Jul 16, 2008
8.850
9.050
8.102
8.770
91,312
+0.15(+1.74%)
Jul 15, 2008
8.610
8.770
7.810
8.620
203,529
+0.03(+0.35%)
Jul 14, 2008
9.000
9.000
8.350
8.590
35,611
-0.40(-4.45%)
Jul 11, 2008
8.800
9.000
8.400
8.990
166,695
+0.10(+1.12%)
Jul 10, 2008
8.690
9.000
8.620
8.890
48,303
+0.19(+2.18%)
Jul 09, 2008
9.010
9.010
8.700
8.700
47,080
-0.39(-4.29%)
Jul 08, 2008
7.950
9.220
7.630
9.090
112,557
+1.22(+15.50%)
Jul 07, 2008
7.840
7.970
7.550
7.870
74,175
+0.11(+1.42%)
Jul 04, 2008
7.540
7.850
7.510
7.760
34,025
+0.00(+0.00%)
Jul 03, 2008
7.540
7.850
7.510
7.760
34,025
+0.27(+3.60%)
Jul 02, 2008
7.800
7.950
7.450
7.490
78,301
-0.34(-4.34%)
Jul 01, 2008
7.870
8.070
7.550
7.830
160,815
-0.14(-1.76%)
Jun 30, 2008
8.210
8.400
7.750
7.970
108,396
+0.10(+1.27%)
Jun 27, 2008
8.280
8.420
7.730
7.870
2,352,422
-0.37(-4.49%)
Jun 26, 2008
8.340
8.700
8.060
8.240
39,921
-0.16(-1.90%)
Jun 25, 2008
8.440
8.650
8.100
8.400
54,350
+0.03(+0.36%)
Jun 24, 2008
8.260
8.640
8.090
8.370
43,635
+0.20(+2.45%)
Jun 23, 2008
8.300
8.670
8.110
8.170
60,357
-0.13(-1.57%)
Jun 20, 2008
8.770
8.770
8.260
8.300
96,656
-0.48(-5.47%)
Jun 19, 2008
8.810
9.070
8.590
8.780
28,299
+0.00(+0.00%)
Jun 18, 2008
8.840
9.250
8.740
8.780
57,056
-0.13(-1.46%)
Jun 17, 2008
8.770
9.120
8.520
8.910
61,600
+0.19(+2.18%)
Jun 16, 2008
9.070
9.070
8.600
8.720
35,534
-0.41(-4.49%)
Jun 13, 2008
8.760
9.190
8.760
9.130
21,200
+0.39(+4.46%)
Jun 12, 2008
8.820
8.900
8.690
8.740
20,136
-0.02(-0.23%)
Jun 11, 2008
8.640
8.940
8.390
8.760
22,110
+0.14(+1.62%)
Jun 10, 2008
8.670
8.740
8.450
8.620
24,249
-0.05(-0.58%)
Jun 09, 2008
8.710
8.980
8.550
8.670
21,275
+0.02(+0.23%)
Jun 06, 2008
8.430
8.880
8.350
8.650
68,540
+0.07(+0.82%)
Jun 05, 2008
8.410
8.730
8.300
8.580
130,847
+0.16(+1.90%)
Jun 04, 2008
8.660
8.780
8.360
8.420
65,094
+0.11(+1.32%)
Jun 03, 2008
8.440
8.450
8.270
8.310
62,456
-0.13(-1.54%)
Jun 02, 2008
8.420
8.450
8.190
8.440
87,093
+0.07(+0.84%)
May 30, 2008
8.600
8.600
8.230
8.370
223,247
-0.23(-2.67%)
May 29, 2008
9.580
9.600
8.570
8.600
88,952
-0.95(-9.95%)
May 28, 2008
9.680
9.800
9.530
9.550
56,233
-0.07(-0.73%)
May 27, 2008
9.670
9.680
9.460
9.620
53,178
-0.06(-0.62%)
May 26, 2008
9.800
9.850
9.500
9.680
70,288
+0.00(+0.00%)
May 23, 2008
9.800
9.850
9.500
9.680
70,288
-0.13(-1.33%)
May 22, 2008
9.790
9.920
9.690
9.810
244,743
+0.02(+0.20%)
May 21, 2008
9.770
9.820
9.730
9.790
73,600
-0.01(-0.10%)
May 20, 2008
9.710
9.890
9.660
9.800
49,077
+0.02(+0.20%)
May 19, 2008
9.400
9.900
9.350
9.780
95,252
-0.17(-1.71%)
May 16, 2008
9.610
9.960
9.600
9.950
51,227
+0.32(+3.32%)
May 15, 2008
9.770
9.800
9.550
9.630
31,486
-0.11(-1.13%)
May 14, 2008
9.810
9.950
9.460
9.740
46,342
-0.06(-0.61%)
May 13, 2008
9.800
9.860
9.790
9.800
35,749
-0.03(-0.31%)
May 12, 2008
9.660
9.830
9.450
9.830
50,475
+0.16(+1.65%)
May 09, 2008
9.760
9.800
9.660
9.670
24,788
-0.13(-1.33%)
May 08, 2008
9.660
9.870
9.470
9.800
38,932
+0.05(+0.51%)
May 07, 2008
9.720
9.900
9.690
9.750
40,416
-0.13(-1.32%)
May 06, 2008
9.890
10.00
9.680
9.880
58,738
-0.02(-0.20%)
May 05, 2008
9.770
10.01
9.750
9.900
61,705
+0.10(+1.02%)
May 02, 2008
9.750
10.01
9.600
9.800
34,484
+0.10(+1.03%)
May 01, 2008
9.740
9.990
9.340
9.700
135,127
-0.08(-0.82%)
Apr 30, 2008
9.860
10.01
9.590
9.780
40,072
-0.08(-0.81%)
Apr 29, 2008
9.500
10.10
9.460
9.860
132,695
+0.66(+7.17%)
Apr 28, 2008
8.990
9.350
8.930
9.200
139,011
+0.29(+3.25%)
Apr 25, 2008
9.240
9.420
8.820
8.910
192,675
-0.35(-3.78%)
Apr 24, 2008
9.320
9.700
8.970
9.260
49,202
-0.08(-0.86%)
Apr 23, 2008
9.010
9.340
9.000
9.340
37,234
+0.34(+3.78%)
Apr 22, 2008
9.330
9.330
8.910
9.000
67,986
-0.34(-3.64%)
Apr 21, 2008
9.410
9.460
9.040
9.340
19,837
-0.21(-2.20%)
Apr 18, 2008
9.100
9.600
9.090
9.550
33,126
+0.54(+5.99%)
Apr 17, 2008
9.090
9.210
8.740
9.010
26,674
-0.10(-1.10%)
Apr 16, 2008
8.560
9.110
8.430
9.110
46,764
+0.57(+6.67%)
Apr 15, 2008
8.090
8.670
8.050
8.540
27,067
+0.24(+2.89%)
Apr 14, 2008
8.320
8.520
7.870
8.300
24,703
-0.05(-0.60%)
Apr 11, 2008
8.600
8.610
8.350
8.350
16,690
-0.28(-3.24%)
Apr 10, 2008
8.390
8.700
8.390
8.630
23,152
+0.23(+2.74%)
Apr 09, 2008
8.530
8.690
8.240
8.400
21,275
-0.04(-0.47%)
Apr 08, 2008
8.380
8.680
8.200
8.440
33,488
-0.23(-2.65%)
Apr 07, 2008
8.500
8.800
8.110
8.670
43,318
+0.23(+2.73%)
Apr 04, 2008
8.390
8.520
8.350
8.440
41,043
+0.11(+1.32%)
Apr 03, 2008
8.290
8.400
7.990
8.330
40,968
-0.23(-2.69%)
Apr 02, 2008
8.000
8.790
7.966
8.560
71,745
+0.59(+7.40%)
Apr 01, 2008
7.720
7.970
7.160
7.970
97,362
+0.32(+4.18%)
Mar 31, 2008
7.430
7.770
7.020
7.650
116,610
+0.21(+2.82%)
Mar 28, 2008
7.690
7.700
7.290
7.440
73,416
-0.23(-3.00%)
Mar 27, 2008
7.710
7.960
7.480
7.670
52,507
-0.04(-0.52%)
Mar 26, 2008
7.960
8.130
7.640
7.710
34,279
-0.20(-2.53%)
Mar 25, 2008
7.520
8.220
7.520
7.910
30,613
+0.33(+4.35%)
Mar 24, 2008
7.500
8.020
7.420
7.580
63,974
-0.06(-0.79%)
Mar 21, 2008
7.760
7.760
7.350
7.640
57,582
+0.00(+0.00%)
Mar 20, 2008
7.760
7.760
7.350
7.640
57,582
-0.14(-1.80%)
Mar 19, 2008
7.850
8.000
7.690
7.780
32,801
-0.08(-1.02%)
Mar 18, 2008
7.680
8.070
7.500
7.860
53,843
+0.17(+2.21%)
Mar 17, 2008
7.920
8.000
7.630
7.690
73,265
-0.29(-3.63%)
Mar 14, 2008
8.170
8.170
7.840
7.980
52,980
-0.22(-2.68%)
Mar 13, 2008
8.000
8.370
7.900
8.200
75,578
+0.17(+2.12%)
Mar 12, 2008
7.990
8.110
7.810
8.030
35,559
-0.06(-0.74%)
Mar 11, 2008
7.890
8.350
7.860
8.090
47,189
+0.17(+2.15%)
Mar 10, 2008
8.120
8.500
7.840
7.920
43,901
-0.23(-2.82%)
Mar 07, 2008
8.270
8.270
8.060
8.150
76,607
-0.12(-1.45%)
Mar 06, 2008
8.500
8.500
8.210
8.270
23,200
-0.20(-2.36%)
Mar 05, 2008
8.500
9.020
8.430
8.470
92,755
+0.01(+0.12%)
Mar 04, 2008
8.290
8.520
8.290
8.460
56,192
+0.05(+0.59%)
Mar 03, 2008
8.820
8.820
8.250
8.410
57,000
-0.12(-1.41%)
Feb 29, 2008
8.630
8.630
8.400
8.530
59,486
-0.14(-1.61%)
Feb 28, 2008
9.000
9.000
8.500
8.670
58,091
-0.36(-3.99%)
Feb 27, 2008
8.850
9.170
8.820
9.030
28,891
+0.20(+2.27%)
Feb 26, 2008
8.520
9.030
8.500
8.830
55,078
+0.28(+3.27%)
Feb 25, 2008
8.310
8.750
8.310
8.550
51,174
+0.21(+2.52%)
Feb 22, 2008
8.420
8.550
8.250
8.340
25,496
-0.11(-1.30%)
Feb 21, 2008
8.440
8.690
8.280
8.450
65,828
-0.02(-0.24%)
Feb 20, 2008
8.170
8.530
8.170
8.470
52,338
+0.27(+3.29%)
Feb 19, 2008
8.220
8.420
8.170
8.200
74,553
-0.10(-1.20%)
Feb 18, 2008
8.410
8.500
8.070
8.300
105,089
+0.00(+0.00%)
Feb 15, 2008
8.410
8.500
8.070
8.300
105,089
-0.14(-1.66%)
Feb 14, 2008
8.610
8.610
8.270
8.440
90,932
-0.20(-2.31%)
Feb 13, 2008
8.370
8.640
8.330
8.640
39,103
+0.31(+3.72%)
Feb 12, 2008
8.390
8.560
8.260
8.330
67,811
-0.03(-0.36%)
Feb 11, 2008
8.360
8.420
7.960
8.360
140,050
+0.03(+0.36%)
Feb 08, 2008
7.620
8.980
7.596
8.330
166,189
+0.68(+8.89%)
Feb 07, 2008
7.760
7.910
7.600
7.650
116,398
-0.15(-1.92%)
Feb 06, 2008
8.140
8.140
7.750
7.800
86,947
-0.18(-2.26%)
Feb 05, 2008
8.050
8.100
7.850
7.980
165,086
-0.18(-2.21%)
Feb 04, 2008
8.290
8.780
8.000
8.160
98,141
-0.10(-1.21%)
Feb 01, 2008
8.420
8.700
8.040
8.260
479,027
-0.19(-2.25%)
Jan 31, 2008
9.400
9.400
7.670
8.450
1,612,701
-2.27(-21.18%)
Jan 30, 2008
10.17
11.14
10.17
10.72
177,090
+0.22(+2.10%)
Jan 29, 2008
10.74
10.74
10.46
10.50
75,768
-0.05(-0.47%)
Jan 28, 2008
10.08
10.75
10.05
10.55
67,238
+0.44(+4.35%)
Jan 25, 2008
9.890
10.42
9.800
10.11
63,603
+0.49(+5.09%)
Jan 24, 2008
9.740
10.12
9.300
9.620
68,691
-0.16(-1.64%)
Jan 23, 2008
9.510
9.810
9.400
9.780
63,223
-0.09(-0.91%)
Jan 22, 2008
10.01
10.19
9.110
9.870
130,882
-0.65(-6.18%)
Jan 21, 2008
10.50
10.75
10.23
10.52
68,878
+0.00(+0.00%)
Jan 18, 2008
10.50
10.75
10.23
10.52
68,878
+0.02(+0.19%)
Jan 17, 2008
10.46
10.59
10.23
10.50
100,228
-0.01(-0.10%)
Jan 16, 2008
10.47
10.72
10.04
10.51
132,114
+0.01(+0.10%)
Jan 15, 2008
10.50
10.66
10.14
10.50
139,765
+0.02(+0.19%)
Jan 14, 2008
10.07
10.53
9.810
10.48
95,993
+0.71(+7.27%)
Jan 11, 2008
10.34
10.34
9.690
9.770
115,668
-0.78(-7.39%)
Jan 10, 2008
9.800
10.70
9.540
10.55
79,074
+0.78(+7.98%)
Jan 09, 2008
10.07
10.19
9.500
9.770
108,814
-0.33(-3.27%)
Jan 08, 2008
10.05
10.70
10.05
10.10
160,550
+0.05(+0.50%)
Jan 07, 2008
10.10
10.57
9.870
10.05
165,054
-0.17(-1.66%)
Jan 04, 2008
11.01
11.39
10.08
10.22
280,973
-1.40(-12.05%)
Jan 03, 2008
11.96
12.04
11.39
11.62
196,089
-0.42(-3.49%)
Jan 02, 2008
12.21
12.21
11.25
12.04
151,714
-0.17(-1.39%)
Jan 01, 2008
12.35
12.49
11.77
12.21
147,870
+0.00(+0.00%)
Dec 31, 2007
12.35
12.49
11.77
12.21
147,870
-0.02(-0.16%)
Dec 28, 2007
13.07
13.08
11.70
12.23
154,873
-0.85(-6.50%)
Dec 27, 2007
13.26
13.30
12.92
13.08
136,130
-0.14(-1.06%)
Dec 26, 2007
12.74
13.45
12.74
13.22
137,869
+0.52(+4.09%)
Dec 24, 2007
12.64
12.98
12.61
12.70
84,982
+0.29(+2.34%)
Dec 21, 2007
12.95
12.96
12.41
12.41
120,948
-0.53(-4.10%)
Dec 20, 2007
12.30
12.99
12.20
12.94
139,915
+0.56(+4.52%)
Dec 19, 2007
12.03
12.49
12.00
12.38
167,768
+0.31(+2.57%)
Dec 18, 2007
11.48
12.84
11.43
12.07
502,432
+0.59(+5.14%)
Dec 17, 2007
11.18
11.61
10.65
11.48
88,582
+0.27(+2.41%)
Dec 14, 2007
10.70
11.21
10.63
11.21
93,490
+0.48(+4.47%)
Dec 13, 2007
11.20
11.33
10.41
10.73
60,391
-0.50(-4.45%)
Dec 12, 2007
10.85
11.35
10.63
11.23
150,063
+0.45(+4.17%)
Dec 11, 2007
10.33
11.00
10.16
10.78
168,672
+0.48(+4.66%)
Dec 10, 2007
10.45
10.48
10.00
10.30
333,782
-0.18(-1.72%)
Dec 07, 2007
10.46
10.59
10.28
10.48
87,101
+0.05(+0.48%)
Dec 06, 2007
10.26
10.48
10.26
10.43
102,637
+0.20(+1.96%)
Dec 05, 2007
10.12
10.33
9.940
10.23
184,303
+0.15(+1.49%)
Dec 04, 2007
10.16
10.59
10.03
10.08
44,052
-0.11(-1.08%)
Dec 03, 2007
10.38
11.00
9.880
10.19
105,488
-0.05(-0.49%)
Nov 30, 2007
10.46
10.53
10.21
10.24
132,764
-0.07(-0.68%)
Nov 29, 2007
10.38
10.42
10.17
10.31
39,212
-0.04(-0.39%)
Nov 28, 2007
10.33
10.49
10.20
10.35
92,914
-0.01(-0.10%)
Nov 27, 2007
10.38
10.57
10.30
10.36
61,146
-0.05(-0.48%)
Nov 26, 2007
10.17
10.54
10.17
10.41
85,437
+0.31(+3.07%)
Nov 23, 2007
10.73
10.73
9.830
10.10
83,343
-0.42(-3.99%)
Nov 21, 2007
10.35
10.60
10.31
10.52
48,704
+0.12(+1.15%)
Nov 20, 2007
10.53
10.80
10.22
10.40
77,826
-0.10(-0.95%)
Nov 19, 2007
10.50
10.81
10.35
10.50
120,633
+0.00(+0.00%)
Nov 16, 2007
10.46
10.70
10.38
10.50
131,890
+0.01(+0.10%)
Nov 15, 2007
10.77
10.89
10.40
10.49
211,921
-0.16(-1.50%)
Nov 14, 2007
11.35
11.40
10.65
10.65
208,675
-0.35(-3.18%)
Nov 13, 2007
10.55
11.25
10.55
11.00
475,495
+0.36(+3.38%)
Nov 12, 2007
10.24
11.15
10.22
10.64
193,868
+0.37(+3.60%)
Nov 09, 2007
10.32
10.58
10.16
10.27
227,478
-0.07(-0.68%)
Nov 08, 2007
9.740
10.57
9.450
10.34
341,046
+0.63(+6.49%)
Nov 07, 2007
9.560
9.820
9.340
9.710
259,694
+0.17(+1.78%)
Nov 06, 2007
9.220
9.540
8.990
9.540
51,482
+0.29(+3.14%)
Nov 05, 2007
8.980
9.740
8.980
9.250
55,407
+0.29(+3.24%)
Nov 02, 2007
9.174
9.370
8.950
8.960
48,824
-0.22(-2.40%)
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.