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
Hudson Tech Inc
(NQ:
HDSN
)
9.390
+0.300 (+3.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2009
1.240
1.250
1.200
1.200
7,205
+0.00(+0.00%)
Oct 29, 2009
1.210
1.260
1.200
1.200
38,570
-0.04(-3.23%)
Oct 28, 2009
1.230
1.240
1.180
1.240
16,744
+0.00(+0.00%)
Oct 27, 2009
1.260
1.260
1.170
1.240
11,100
-0.03(-2.36%)
Oct 26, 2009
1.240
1.270
1.220
1.270
28,076
-0.01(-0.77%)
Oct 23, 2009
1.240
1.280
1.200
1.280
35,258
+0.02(+1.58%)
Oct 22, 2009
1.170
1.260
1.170
1.260
27,970
+0.06(+5.00%)
Oct 21, 2009
1.210
1.210
1.200
1.200
60,282
-0.01(-0.83%)
Oct 20, 2009
1.210
1.236
1.200
1.210
5,527
+0.00(+0.00%)
Oct 19, 2009
1.200
1.240
1.200
1.210
13,417
-0.03(-2.42%)
Oct 16, 2009
1.240
1.240
1.200
1.240
2,027
+0.00(+0.00%)
Oct 15, 2009
1.200
1.250
1.200
1.240
13,500
+0.04(+3.33%)
Oct 14, 2009
1.140
1.250
1.140
1.200
33,120
+0.04(+3.63%)
Oct 13, 2009
1.140
1.200
1.140
1.158
10,708
-0.00(-0.17%)
Oct 12, 2009
1.200
1.238
1.140
1.160
10,725
+0.00(+0.00%)
Oct 09, 2009
1.252
1.260
1.142
1.160
21,160
-0.04(-3.33%)
Oct 08, 2009
1.250
1.290
1.200
1.200
25,687
-0.07(-5.51%)
Oct 07, 2009
1.260
1.270
1.260
1.270
1,100
+0.02(+1.60%)
Oct 06, 2009
1.250
1.270
1.200
1.250
22,718
+0.02(+1.63%)
Oct 05, 2009
1.220
1.240
1.140
1.230
39,845
+0.01(+0.82%)
Oct 02, 2009
1.200
1.230
1.180
1.220
5,342
+0.03(+2.52%)
Oct 01, 2009
1.210
1.230
1.190
1.190
19,500
-0.03(-2.46%)
Sep 30, 2009
1.230
1.240
1.160
1.220
26,187
+0.01(+0.83%)
Sep 29, 2009
1.240
1.240
1.150
1.210
3,620
+0.00(+0.00%)
Sep 28, 2009
1.250
1.250
1.150
1.210
18,610
+0.03(+2.54%)
Sep 25, 2009
1.200
1.200
1.180
1.180
7,167
-0.01(-0.83%)
Sep 24, 2009
1.180
1.200
1.180
1.190
14,755
-0.00(-0.01%)
Sep 23, 2009
1.160
1.200
1.160
1.190
2,995
+0.02(+1.71%)
Sep 22, 2009
1.180
1.200
1.160
1.170
10,041
-0.03(-2.50%)
Sep 21, 2009
1.190
1.220
1.190
1.200
3,366
+0.05(+4.35%)
Sep 18, 2009
1.220
1.230
1.150
1.150
20,823
-0.07(-5.74%)
Sep 17, 2009
1.238
1.240
1.190
1.220
39,374
+0.00(+0.00%)
Sep 16, 2009
1.190
1.270
1.190
1.220
26,706
+0.00(+0.00%)
Sep 15, 2009
1.220
1.230
1.190
1.220
18,225
-0.01(-0.81%)
Sep 14, 2009
1.210
1.230
1.210
1.230
3,290
+0.04(+3.36%)
Sep 11, 2009
1.210
1.240
1.180
1.190
18,346
-0.04(-3.25%)
Sep 10, 2009
1.240
1.250
1.180
1.230
8,600
+0.00(+0.00%)
Sep 09, 2009
1.200
1.240
1.200
1.230
14,315
-0.01(-0.81%)
Sep 08, 2009
1.140
1.250
1.110
1.240
53,121
+0.10(+8.89%)
Sep 04, 2009
1.120
1.140
1.040
1.139
19,060
-0.01(-0.97%)
Sep 03, 2009
1.150
1.150
1.110
1.150
17,700
+0.00(+0.00%)
Sep 02, 2009
1.110
1.180
1.110
1.150
8,050
+0.01(+0.88%)
Sep 01, 2009
1.180
1.190
1.110
1.140
10,663
+0.00(+0.00%)
Aug 31, 2009
1.140
1.180
1.140
1.140
18,528
-0.03(-2.56%)
Aug 28, 2009
1.150
1.190
1.140
1.170
31,499
-0.01(-0.86%)
Aug 27, 2009
1.173
1.228
1.160
1.180
4,250
+0.01(+0.86%)
Aug 26, 2009
1.190
1.240
1.170
1.170
14,426
-0.02(-1.68%)
Aug 25, 2009
1.180
1.210
1.170
1.190
16,126
+0.01(+0.85%)
Aug 24, 2009
1.150
1.230
1.140
1.180
49,740
+0.03(+2.61%)
Aug 21, 2009
1.180
1.230
1.130
1.150
140,785
-0.01(-0.86%)
Aug 20, 2009
1.250
1.250
1.150
1.160
13,138
-0.08(-6.45%)
Aug 19, 2009
1.270
1.270
1.150
1.240
90,860
-0.05(-3.88%)
Aug 18, 2009
1.214
1.290
1.210
1.290
18,688
+0.04(+3.20%)
Aug 17, 2009
1.271
1.290
1.230
1.250
3,500
-0.07(-5.30%)
Aug 14, 2009
1.300
1.320
1.249
1.320
21,185
+0.04(+3.13%)
Aug 13, 2009
1.320
1.320
1.200
1.280
33,163
+0.08(+6.67%)
Aug 12, 2009
1.240
1.300
1.200
1.200
21,073
-0.09(-6.98%)
Aug 11, 2009
1.280
1.300
1.190
1.290
26,370
+0.08(+6.61%)
Aug 10, 2009
1.180
1.210
1.160
1.210
7,664
-0.01(-0.82%)
Aug 07, 2009
1.240
1.240
1.150
1.220
17,283
+0.00(+0.00%)
Aug 06, 2009
1.240
1.240
1.180
1.220
8,825
-0.02(-1.61%)
Aug 05, 2009
1.170
1.240
1.170
1.240
6,778
+0.06(+5.08%)
Aug 04, 2009
1.240
1.300
1.180
1.180
35,656
-0.06(-4.84%)
Aug 03, 2009
1.220
1.240
1.180
1.240
23,350
-0.03(-2.36%)
Jul 31, 2009
1.243
1.286
1.210
1.270
4,042
-0.03(-2.31%)
Jul 30, 2009
1.320
1.320
1.171
1.300
7,788
+0.03(+2.36%)
Jul 29, 2009
1.265
1.270
1.265
1.270
200
+0.01(+0.79%)
Jul 28, 2009
1.180
1.334
1.170
1.260
27,482
+0.03(+2.44%)
Jul 27, 2009
1.250
1.360
1.160
1.230
59,289
+0.05(+4.24%)
Jul 24, 2009
1.190
1.190
1.170
1.180
28,915
+0.06(+5.36%)
Jul 23, 2009
1.070
1.160
1.070
1.120
29,633
+0.04(+3.70%)
Jul 22, 2009
1.119
1.180
1.050
1.080
45,075
-0.02(-1.82%)
Jul 21, 2009
1.000
1.150
1.000
1.100
24,525
+0.00(+0.00%)
Jul 20, 2009
1.090
1.130
1.050
1.100
47,103
+0.00(+0.33%)
Jul 17, 2009
0.9400
1.180
0.9400
1.096
46,158
-0.00(-0.32%)
Jul 16, 2009
1.310
1.310
1.030
1.100
207,383
-0.31(-21.99%)
Jul 15, 2009
1.400
1.430
1.320
1.410
9,819
-0.01(-0.70%)
Jul 14, 2009
1.420
1.420
1.380
1.420
3,700
+0.04(+2.90%)
Jul 13, 2009
1.340
1.420
1.340
1.380
9,283
+0.03(+2.33%)
Jul 09, 2009
1.349
1.349
1.349
1.349
0
-0.01(-0.84%)
Jul 08, 2009
1.360
1.360
1.360
1.360
2,266
-0.01(-0.73%)
Jul 07, 2009
1.360
1.370
1.360
1.370
1,816
-0.01(-0.72%)
Jul 06, 2009
1.422
1.422
1.380
1.380
6,050
-0.05(-3.50%)
Jul 01, 2009
1.430
1.430
1.430
1.430
0
+0.11(+8.33%)
Jun 30, 2009
1.350
1.470
1.320
1.320
11,134
-0.08(-5.78%)
Jun 29, 2009
1.420
1.450
1.350
1.401
7,875
+0.02(+1.52%)
Jun 26, 2009
1.380
1.380
1.370
1.380
11,663
+0.00(+0.00%)
Jun 25, 2009
1.378
1.380
1.310
1.380
9,589
+0.00(+0.00%)
Jun 24, 2009
1.380
1.380
1.320
1.380
4,245
+0.00(+0.00%)
Jun 23, 2009
1.400
1.400
1.310
1.380
7,205
+0.03(+2.22%)
Jun 22, 2009
1.350
1.450
1.350
1.350
2,850
-0.01(-0.74%)
Jun 19, 2009
1.470
1.470
1.360
1.360
10,580
+0.01(+0.74%)
Jun 18, 2009
1.388
1.390
1.350
1.350
13,600
+0.00(+0.00%)
Jun 17, 2009
1.350
1.350
1.330
1.350
19,100
-0.02(-1.46%)
Jun 16, 2009
1.440
1.440
1.370
1.370
24,559
-0.03(-2.14%)
Jun 15, 2009
1.409
1.470
1.400
1.400
6,100
-0.09(-6.04%)
Jun 12, 2009
1.440
1.490
1.360
1.490
26,900
+0.06(+4.34%)
Jun 11, 2009
1.460
1.460
1.380
1.428
7,600
-0.04(-2.86%)
Jun 10, 2009
1.490
1.490
1.380
1.470
8,550
-0.01(-0.68%)
Jun 09, 2009
1.500
1.500
1.400
1.480
14,081
+0.10(+7.25%)
Jun 08, 2009
1.500
1.500
1.370
1.380
30,281
+0.01(+0.73%)
Jun 05, 2009
1.380
1.420
1.350
1.370
21,958
-0.08(-5.52%)
Jun 04, 2009
1.470
1.500
1.450
1.450
51,019
-0.01(-0.68%)
Jun 03, 2009
1.389
1.460
1.370
1.460
39,385
+0.09(+6.57%)
Jun 02, 2009
1.350
1.400
1.210
1.370
91,189
-0.03(-2.14%)
Jun 01, 2009
1.370
1.410
1.330
1.400
33,506
+0.03(+2.19%)
May 29, 2009
1.340
1.386
1.320
1.370
17,339
-0.01(-0.72%)
May 28, 2009
1.360
1.380
1.340
1.380
37,376
+0.07(+5.34%)
May 27, 2009
1.390
1.401
1.310
1.310
35,792
-0.05(-3.68%)
May 26, 2009
1.330
1.412
1.330
1.360
30,440
+0.02(+1.49%)
May 22, 2009
1.330
1.350
1.330
1.340
14,289
-0.01(-0.74%)
May 21, 2009
1.370
1.370
1.330
1.350
9,800
+0.02(+1.50%)
May 20, 2009
1.350
1.390
1.330
1.330
23,792
-0.03(-2.21%)
May 19, 2009
1.330
1.360
1.330
1.360
7,442
+0.03(+2.26%)
May 18, 2009
1.340
1.370
1.330
1.330
16,660
+0.00(+0.00%)
May 15, 2009
1.390
1.390
1.330
1.330
10,309
-0.04(-2.92%)
May 14, 2009
1.360
1.370
1.330
1.370
15,429
-0.02(-1.44%)
May 13, 2009
1.390
1.390
1.310
1.390
26,200
+0.00(+0.00%)
May 12, 2009
1.350
1.390
1.260
1.390
54,928
+0.09(+6.92%)
May 11, 2009
1.300
1.405
1.250
1.300
81,104
+0.00(+0.00%)
May 08, 2009
1.500
1.500
1.300
1.300
98,040
-0.09(-6.58%)
May 07, 2009
1.560
1.560
1.340
1.391
351,183
-0.46(-24.78%)
May 06, 2009
1.850
1.850
1.750
1.850
69,900
+0.00(+0.01%)
May 05, 2009
1.900
1.900
1.820
1.850
8,250
-0.05(-2.63%)
May 04, 2009
1.846
1.940
1.770
1.900
70,778
+0.04(+2.15%)
May 01, 2009
1.830
1.890
1.790
1.860
52,860
-0.01(-0.53%)
Apr 30, 2009
1.870
1.950
1.790
1.870
60,216
+0.02(+1.08%)
Apr 29, 2009
1.800
1.920
1.770
1.850
128,293
+0.05(+2.78%)
Apr 28, 2009
1.650
1.870
1.600
1.800
119,892
+0.06(+3.45%)
Apr 27, 2009
1.750
1.780
1.660
1.740
27,140
-0.01(-0.58%)
Apr 24, 2009
1.830
1.830
1.670
1.750
91,893
-0.11(-5.91%)
Apr 23, 2009
1.920
1.930
1.730
1.860
77,645
-0.06(-3.12%)
Apr 22, 2009
1.920
1.960
1.760
1.920
101,230
+0.10(+5.49%)
Apr 21, 2009
1.640
1.960
1.638
1.820
214,555
+0.16(+9.64%)
Apr 20, 2009
1.530
1.820
1.530
1.660
67,225
+0.08(+5.06%)
Apr 17, 2009
1.500
1.670
1.430
1.580
29,105
+0.03(+1.94%)
Apr 16, 2009
1.480
1.560
1.480
1.550
32,485
+0.10(+6.90%)
Apr 15, 2009
1.450
1.500
1.440
1.450
10,600
+0.00(+0.00%)
Apr 14, 2009
1.520
1.520
1.450
1.450
15,789
-0.04(-2.68%)
Apr 13, 2009
1.500
1.520
1.490
1.490
11,800
-0.01(-0.67%)
Apr 09, 2009
1.490
1.520
1.440
1.500
29,783
+0.01(+0.67%)
Apr 08, 2009
1.520
1.520
1.450
1.490
25,600
+0.01(+0.68%)
Apr 07, 2009
1.460
1.480
1.450
1.480
300
-0.02(-1.33%)
Apr 06, 2009
1.400
1.510
1.400
1.500
11,800
+0.02(+1.35%)
Apr 03, 2009
1.510
1.510
1.400
1.480
26,679
-0.01(-0.67%)
Apr 02, 2009
1.500
1.520
1.410
1.490
24,852
+0.03(+2.05%)
Apr 01, 2009
1.450
1.500
1.440
1.460
44,459
-0.04(-2.66%)
Mar 31, 2009
1.410
1.500
1.400
1.500
28,530
+0.02(+1.36%)
Mar 30, 2009
1.400
1.480
1.400
1.480
2,525
-0.03(-1.99%)
Mar 26, 2009
1.540
1.540
1.460
1.510
12,700
-0.01(-0.66%)
Mar 25, 2009
1.560
1.560
1.410
1.520
31,245
+0.00(+0.00%)
Mar 24, 2009
1.500
1.520
1.400
1.520
13,920
+0.02(+1.33%)
Mar 23, 2009
1.552
1.650
1.370
1.500
94,902
-0.05(-3.23%)
Mar 20, 2009
1.450
1.550
1.310
1.550
16,554
+0.10(+6.90%)
Mar 19, 2009
1.350
1.500
1.290
1.450
65,986
+0.10(+7.41%)
Mar 18, 2009
1.330
1.350
1.290
1.350
15,023
+0.00(+0.00%)
Mar 17, 2009
1.320
1.390
1.290
1.350
1,635
-0.01(-0.74%)
Mar 16, 2009
1.440
1.450
1.200
1.360
10,217
-0.04(-2.86%)
Mar 13, 2009
1.360
1.480
1.360
1.400
3,500
-0.02(-1.41%)
Mar 12, 2009
1.400
1.450
1.400
1.420
20,200
-0.07(-4.70%)
Mar 11, 2009
1.450
1.490
1.410
1.490
15,048
+0.11(+7.97%)
Mar 10, 2009
1.450
1.450
1.373
1.380
8,750
+0.00(+0.00%)
Mar 09, 2009
1.410
1.410
1.380
1.380
3,460
+0.07(+5.34%)
Mar 06, 2009
1.390
1.510
1.310
1.310
17,811
-0.06(-4.38%)
Mar 05, 2009
1.390
1.390
1.350
1.370
950
-0.15(-9.87%)
Mar 04, 2009
1.430
1.520
1.430
1.520
17,505
+0.02(+1.33%)
Mar 02, 2009
1.460
1.500
1.340
1.500
21,337
+0.00(+0.01%)
Feb 27, 2009
1.500
1.510
1.310
1.500
28,740
-0.03(-1.97%)
Feb 26, 2009
1.480
1.530
1.478
1.530
6,600
+0.05(+3.38%)
Feb 25, 2009
1.476
1.526
1.330
1.480
17,645
-0.02(-1.33%)
Feb 24, 2009
1.470
1.570
1.450
1.500
115,860
+0.00(+0.00%)
Feb 23, 2009
1.500
1.570
1.500
1.500
33,015
-0.02(-1.32%)
Feb 20, 2009
1.500
1.550
1.500
1.520
53,490
+0.02(+1.33%)
Feb 19, 2009
1.500
1.570
1.440
1.500
49,650
+0.00(+0.00%)
Feb 18, 2009
1.490
1.570
1.422
1.500
23,502
+0.00(+0.00%)
Feb 17, 2009
1.350
1.560
1.300
1.500
85,245
+0.21(+16.29%)
Feb 13, 2009
1.300
1.390
1.160
1.290
33,554
-0.02(-1.53%)
Feb 12, 2009
1.330
1.360
1.310
1.310
4,060
+0.00(+0.00%)
Feb 11, 2009
1.270
1.310
1.260
1.310
13,905
+0.02(+1.55%)
Feb 10, 2009
1.290
1.310
1.290
1.290
2,500
+0.02(+1.57%)
Feb 09, 2009
1.270
1.350
1.270
1.270
14,317
-0.04(-3.05%)
Feb 06, 2009
1.410
1.440
1.310
1.310
23,595
-0.09(-6.43%)
Feb 05, 2009
1.330
1.490
1.330
1.400
19,181
+0.03(+2.19%)
Feb 04, 2009
1.510
1.540
1.370
1.370
67,910
-0.12(-8.05%)
Feb 03, 2009
1.460
1.490
1.450
1.490
8,700
-0.01(-0.67%)
Feb 02, 2009
1.500
1.500
1.470
1.500
3,500
+0.00(+0.00%)
Jan 30, 2009
1.500
1.500
1.470
1.500
12,140
+0.00(+0.00%)
Jan 29, 2009
1.540
1.540
1.500
1.500
17,200
-0.04(-2.60%)
Jan 28, 2009
1.530
1.600
1.510
1.540
30,491
+0.07(+4.76%)
Jan 27, 2009
1.650
1.650
1.450
1.470
44,182
-0.18(-10.90%)
Jan 26, 2009
1.650
1.650
1.590
1.650
11,758
+0.12(+7.84%)
Jan 23, 2009
1.630
1.650
1.500
1.530
22,960
-0.10(-6.13%)
Jan 22, 2009
1.630
1.660
1.620
1.630
24,771
+0.02(+1.24%)
Jan 21, 2009
1.520
1.620
1.480
1.610
46,427
+0.08(+5.23%)
Jan 20, 2009
1.590
1.600
1.520
1.530
6,059
-0.06(-3.77%)
Jan 16, 2009
1.450
1.620
1.450
1.590
3,750
+0.09(+6.00%)
Jan 15, 2009
1.500
1.570
1.500
1.500
2,000
+0.00(+0.00%)
Jan 14, 2009
1.730
1.730
1.500
1.500
19,906
-0.05(-3.23%)
Jan 13, 2009
1.580
1.610
1.550
1.550
95,730
-0.08(-4.91%)
Jan 12, 2009
1.750
1.750
1.550
1.630
11,443
-0.10(-5.78%)
Jan 09, 2009
1.680
1.750
1.610
1.730
7,350
+0.10(+6.13%)
Jan 08, 2009
1.560
1.750
1.500
1.630
32,920
+0.04(+2.52%)
Jan 07, 2009
1.650
1.650
1.515
1.590
6,981
-0.03(-1.85%)
Jan 06, 2009
1.500
1.640
1.500
1.620
40,598
+0.14(+9.46%)
Jan 05, 2009
1.260
1.690
1.250
1.480
57,239
+0.13(+9.63%)
Jan 02, 2009
1.350
1.350
1.250
1.350
22,212
+0.00(+0.00%)
Dec 31, 2008
1.200
1.390
1.200
1.350
56,514
+0.15(+12.50%)
Dec 30, 2008
1.240
1.350
1.170
1.200
17,443
+0.01(+0.85%)
Dec 29, 2008
1.220
1.220
1.100
1.190
5,530
-0.03(-2.47%)
Dec 26, 2008
1.280
1.280
1.210
1.220
1,850
+0.01(+0.83%)
Dec 24, 2008
1.250
1.260
1.210
1.210
10,511
-0.03(-2.42%)
Dec 23, 2008
1.300
1.300
1.200
1.240
7,325
-0.01(-0.80%)
Dec 22, 2008
1.400
1.400
1.220
1.250
26,964
-0.06(-4.58%)
Dec 19, 2008
1.340
1.400
1.300
1.310
6,606
-0.03(-2.24%)
Dec 18, 2008
1.220
1.380
1.160
1.340
6,370
+0.16(+13.56%)
Dec 17, 2008
1.340
1.340
1.070
1.180
9,603
-0.21(-15.11%)
Dec 16, 2008
1.260
1.400
1.260
1.390
13,749
+0.13(+10.32%)
Dec 15, 2008
1.260
1.260
1.150
1.260
3,300
-0.01(-0.79%)
Dec 12, 2008
1.200
1.270
1.030
1.270
41,540
+0.08(+6.72%)
Dec 11, 2008
1.000
1.260
1.000
1.190
64,014
+0.14(+13.33%)
Dec 10, 2008
1.090
1.100
1.030
1.050
19,874
+0.02(+1.94%)
Dec 09, 2008
1.090
1.100
1.030
1.030
14,500
-0.06(-5.50%)
Dec 08, 2008
1.080
1.100
1.010
1.090
500
+0.06(+5.83%)
Dec 05, 2008
0.9900
1.050
0.9800
1.030
14,581
+0.04(+4.04%)
Dec 04, 2008
0.9900
1.040
0.9900
0.9900
5,400
-0.01(-1.00%)
Dec 03, 2008
1.000
1.060
1.000
1.000
4,250
-0.03(-2.91%)
Dec 02, 2008
1.000
1.050
0.9900
1.030
73,416
+0.03(+3.00%)
Dec 01, 2008
0.9800
1.012
0.9800
1.000
5,669
-0.05(-4.76%)
Nov 28, 2008
1.000
1.050
1.000
1.050
19,896
+0.05(+5.00%)
Nov 26, 2008
1.040
1.050
1.000
1.000
10,705
-0.01(-0.99%)
Nov 25, 2008
1.050
1.050
0.9699
1.010
13,228
-0.03(-2.88%)
Nov 24, 2008
0.9900
1.070
0.9800
1.040
30,775
+0.04(+4.00%)
Nov 21, 2008
0.9500
1.000
0.9500
1.000
6,500
+0.05(+5.26%)
Nov 20, 2008
1.000
1.020
0.9500
0.9500
50,450
-0.05(-5.00%)
Nov 19, 2008
1.000
1.040
0.9700
1.000
53,890
-0.01(-0.99%)
Nov 18, 2008
1.080
1.080
1.010
1.010
12,415
-0.01(-0.98%)
Nov 17, 2008
1.050
1.070
1.010
1.020
32,915
-0.02(-1.92%)
Nov 14, 2008
1.090
1.090
0.9500
1.040
49,263
-0.01(-0.95%)
Nov 13, 2008
1.150
1.168
0.9500
1.050
107,565
-0.05(-4.55%)
Nov 12, 2008
1.250
1.250
1.020
1.100
77,459
-0.14(-11.29%)
Nov 11, 2008
1.230
1.250
1.120
1.240
14,000
+0.04(+3.33%)
Nov 10, 2008
1.210
1.260
1.120
1.200
20,900
-0.02(-1.64%)
Nov 07, 2008
1.340
1.344
1.200
1.220
24,457
-0.03(-2.40%)
Nov 06, 2008
1.400
1.400
1.150
1.250
141,010
-0.17(-11.98%)
Nov 05, 2008
1.190
1.539
1.190
1.420
389,958
+0.31(+27.94%)
Nov 04, 2008
1.180
1.180
1.110
1.110
32,685
+0.00(+0.00%)
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.