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
Applied Materials
(NQ:
AMAT
)
220.89
+2.94 (+1.35%)
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 30, 2009
9.942
9.957
9.512
9.543
24,958,664
-0.43(-4.31%)
Oct 29, 2009
9.715
9.989
9.699
9.973
20,370,136
+0.30(+3.07%)
Oct 28, 2009
9.824
9.965
8.980
9.676
22,328,250
-0.20(-1.98%)
Oct 27, 2009
10.11
10.27
9.856
9.871
20,164,048
-0.24(-2.40%)
Oct 26, 2009
10.15
10.36
10.05
10.11
24,155,288
-0.02(-0.15%)
Oct 23, 2009
10.12
10.36
10.01
10.13
23,679,276
-0.22(-2.12%)
Oct 22, 2009
10.27
10.39
10.18
10.35
23,522,478
+0.09(+0.84%)
Oct 21, 2009
10.50
10.69
10.23
10.26
26,535,478
-0.27(-2.60%)
Oct 20, 2009
10.47
10.76
10.47
10.54
19,200,666
-0.05(-0.52%)
Oct 19, 2009
10.47
10.64
10.37
10.59
20,336,682
+0.13(+1.20%)
Oct 16, 2009
10.50
10.57
10.28
10.47
21,869,652
-0.16(-1.55%)
Oct 15, 2009
10.71
10.76
10.56
10.63
20,899,612
-0.09(-0.88%)
Oct 14, 2009
10.75
10.76
10.49
10.72
38,963,264
+0.21(+2.01%)
Oct 13, 2009
10.71
10.72
10.48
10.51
25,148,840
-0.14(-1.32%)
Oct 12, 2009
10.59
10.83
10.37
10.65
38,979,984
+0.31(+3.03%)
Oct 09, 2009
10.20
10.35
10.11
10.34
32,186,898
+0.11(+1.07%)
Oct 08, 2009
10.22
10.29
10.03
10.23
29,631,414
+0.05(+0.54%)
Oct 07, 2009
10.28
10.29
10.11
10.18
15,953,888
-0.11(-1.06%)
Oct 06, 2009
10.11
10.37
10.11
10.29
24,753,376
+0.31(+3.06%)
Oct 05, 2009
10.01
10.02
9.809
9.981
36,859,904
+0.06(+0.63%)
Oct 02, 2009
9.973
10.04
9.879
9.918
31,406,240
-0.16(-1.63%)
Oct 01, 2009
10.47
10.57
10.07
10.08
36,904,472
-0.38(-3.66%)
Sep 30, 2009
10.50
10.59
10.23
10.47
29,948,488
+0.08(+0.75%)
Sep 29, 2009
10.57
10.59
10.36
10.39
18,652,192
-0.17(-1.63%)
Sep 28, 2009
10.50
10.67
10.49
10.56
22,774,678
+0.31(+3.05%)
Sep 25, 2009
10.14
10.29
10.09
10.25
24,904,076
+0.06(+0.61%)
Sep 24, 2009
10.39
10.40
10.00
10.18
30,023,236
-0.17(-1.66%)
Sep 23, 2009
10.54
10.56
10.33
10.36
31,703,856
-0.02(-0.23%)
Sep 22, 2009
10.05
10.43
10.04
10.38
42,809,044
+0.48(+4.82%)
Sep 21, 2009
10.05
10.06
9.824
9.903
55,786,744
-0.29(-2.84%)
Sep 18, 2009
10.21
10.32
10.13
10.19
30,310,784
+0.00(+0.00%)
Sep 17, 2009
10.43
10.45
10.11
10.19
40,940,700
-0.28(-2.69%)
Sep 16, 2009
10.54
10.56
10.40
10.47
34,597,144
+0.03(+0.30%)
Sep 15, 2009
10.44
10.48
10.29
10.44
27,049,988
+0.04(+0.38%)
Sep 14, 2009
10.47
10.55
10.28
10.40
33,867,772
-0.16(-1.55%)
Sep 11, 2009
10.72
10.83
10.52
10.57
22,003,254
-0.10(-0.95%)
Sep 10, 2009
10.89
10.94
10.58
10.67
37,357,868
-0.20(-1.87%)
Sep 09, 2009
10.67
10.89
10.58
10.87
22,083,602
+0.17(+1.61%)
Sep 08, 2009
10.58
10.71
10.48
10.70
19,997,956
+0.18(+1.71%)
Sep 04, 2009
10.39
10.52
10.30
10.52
15,621,506
+0.23(+2.28%)
Sep 03, 2009
10.20
10.31
10.09
10.29
19,376,604
+0.14(+1.39%)
Sep 02, 2009
10.03
10.19
9.973
10.15
26,752,042
+0.03(+0.31%)
Sep 01, 2009
10.25
10.53
10.07
10.11
30,005,802
-0.20(-1.90%)
Aug 31, 2009
10.28
10.37
10.19
10.31
17,942,466
-0.07(-0.68%)
Aug 28, 2009
10.63
10.69
10.27
10.38
30,262,496
-0.02(-0.15%)
Aug 27, 2009
10.37
10.44
10.26
10.40
28,542,700
-0.02(-0.23%)
Aug 26, 2009
10.35
10.50
10.29
10.42
30,363,420
+0.05(+0.53%)
Aug 25, 2009
10.57
10.65
10.32
10.36
27,824,034
-0.18(-1.71%)
Aug 24, 2009
10.76
10.94
10.49
10.54
27,744,612
-0.20(-1.89%)
Aug 21, 2009
10.62
10.76
10.42
10.75
20,432,800
+0.22(+2.08%)
Aug 20, 2009
10.41
10.56
10.37
10.53
14,016,669
+0.13(+1.20%)
Aug 19, 2009
10.30
10.47
10.27
10.40
25,149,816
-0.05(-0.52%)
Aug 18, 2009
10.32
10.48
10.30
10.46
19,322,346
+0.20(+1.90%)
Aug 17, 2009
10.42
10.45
10.18
10.26
23,942,912
-0.34(-3.17%)
Aug 14, 2009
10.94
10.94
10.48
10.60
30,939,340
-0.33(-3.01%)
Aug 13, 2009
10.79
10.94
10.60
10.93
29,727,804
+0.24(+2.27%)
Aug 12, 2009
10.50
10.87
10.46
10.68
47,178,296
+0.34(+3.33%)
Aug 11, 2009
10.58
10.59
10.29
10.34
36,051,604
-0.24(-2.29%)
Aug 10, 2009
10.61
10.68
10.41
10.58
22,865,020
+0.01(+0.07%)
Aug 07, 2009
10.74
10.78
10.48
10.58
21,383,574
+0.09(+0.82%)
Aug 06, 2009
10.79
10.86
10.46
10.49
24,287,842
-0.25(-2.33%)
Aug 05, 2009
10.88
10.97
10.66
10.74
15,729,990
-0.16(-1.51%)
Aug 04, 2009
10.84
10.96
10.74
10.90
17,019,666
-0.05(-0.50%)
Aug 03, 2009
10.93
11.05
10.79
10.96
19,740,204
+0.16(+1.52%)
Jul 31, 2009
10.67
11.00
10.66
10.79
27,762,140
+0.13(+1.25%)
Jul 30, 2009
10.82
11.10
10.61
10.66
31,122,568
+0.02(+0.15%)
Jul 29, 2009
10.36
10.72
10.33
10.65
27,260,506
+0.18(+1.72%)
Jul 28, 2009
10.32
10.58
10.25
10.47
19,758,908
+0.05(+0.53%)
Jul 27, 2009
10.31
10.42
10.11
10.41
22,181,414
+0.09(+0.91%)
Jul 24, 2009
10.33
10.37
10.10
10.32
27,708,670
-0.23(-2.22%)
Jul 23, 2009
10.38
10.57
10.21
10.55
29,924,122
+0.19(+1.81%)
Jul 22, 2009
9.981
10.44
9.895
10.36
29,023,512
+0.33(+3.27%)
Jul 21, 2009
10.01
10.04
9.652
10.04
32,187,584
+0.03(+0.31%)
Jul 20, 2009
9.965
10.06
9.809
10.00
20,799,224
+0.09(+0.95%)
Jul 17, 2009
9.957
9.973
9.613
9.910
29,113,356
-0.05(-0.55%)
Jul 16, 2009
9.519
9.981
9.472
9.965
37,061,928
+0.34(+3.49%)
Jul 15, 2009
9.285
9.652
9.253
9.629
47,956,364
+0.52(+5.76%)
Jul 14, 2009
8.948
9.144
8.933
9.105
25,566,932
+0.17(+1.93%)
Jul 13, 2009
8.765
8.948
8.463
8.933
31,147,156
+0.33(+3.82%)
Jul 10, 2009
8.518
8.698
8.440
8.604
21,371,998
+0.04(+0.46%)
Jul 09, 2009
8.471
8.628
8.441
8.565
26,042,684
+0.18(+2.15%)
Jul 08, 2009
8.526
8.557
8.244
8.385
23,625,162
-0.16(-1.92%)
Jul 07, 2009
8.800
8.972
8.526
8.549
28,048,358
-0.25(-2.84%)
Jul 06, 2009
8.659
8.925
8.495
8.800
34,533,344
+0.09(+1.08%)
Jul 02, 2009
8.565
8.847
8.549
8.706
37,376,868
+0.00(+0.00%)
Jul 01, 2009
8.643
8.901
8.604
8.706
24,039,794
+0.09(+1.09%)
Jun 30, 2009
8.635
8.784
8.463
8.612
21,372,550
-0.03(-0.36%)
Jun 29, 2009
8.542
8.714
8.471
8.643
16,115,202
+0.11(+1.28%)
Jun 26, 2009
8.549
8.745
8.510
8.534
48,288,204
-0.05(-0.55%)
Jun 25, 2009
8.471
8.589
8.315
8.581
16,056,711
+0.13(+1.57%)
Jun 24, 2009
8.354
8.585
8.346
8.448
19,555,786
+0.15(+1.79%)
Jun 23, 2009
8.182
8.370
8.061
8.299
23,061,112
+0.09(+1.05%)
Jun 22, 2009
8.526
8.604
8.213
8.213
23,326,676
-0.38(-4.37%)
Jun 19, 2009
8.581
8.659
8.456
8.589
22,265,930
+0.11(+1.29%)
Jun 18, 2009
8.596
8.635
8.456
8.479
16,707,738
-0.08(-0.91%)
Jun 17, 2009
8.534
8.682
8.307
8.557
30,288,632
+0.03(+0.37%)
Jun 16, 2009
8.745
8.776
8.495
8.526
22,830,240
-0.16(-1.80%)
Jun 15, 2009
8.659
8.763
8.487
8.682
24,055,590
-0.10(-1.16%)
Jun 12, 2009
8.753
8.792
8.581
8.784
21,747,768
+0.06(+0.72%)
Jun 11, 2009
8.589
8.761
8.510
8.722
28,857,658
+0.18(+2.11%)
Jun 10, 2009
8.729
8.737
8.370
8.542
28,118,194
-0.09(-1.00%)
Jun 09, 2009
8.589
8.729
8.483
8.628
41,058,736
+0.13(+1.57%)
Jun 08, 2009
8.557
8.651
8.409
8.495
26,585,052
-0.09(-1.09%)
Jun 05, 2009
8.823
8.917
8.487
8.589
30,788,806
-0.44(-4.85%)
Jun 04, 2009
8.933
9.144
8.909
9.027
21,277,688
+0.13(+1.41%)
Jun 03, 2009
9.285
8.956
8.706
8.901
22,317,828
-0.18(-1.98%)
Jun 02, 2009
9.285
9.293
8.995
9.081
25,483,918
-0.35(-3.73%)
Jun 01, 2009
8.948
9.465
8.917
9.433
28,325,402
+0.63(+7.10%)
May 29, 2009
8.878
8.917
8.549
8.808
28,419,026
-0.03(-0.35%)
May 28, 2009
8.729
8.894
8.573
8.839
26,221,108
+0.17(+1.99%)
May 27, 2009
8.463
8.917
8.370
8.667
36,015,892
+0.12(+1.37%)
May 26, 2009
8.221
8.714
8.190
8.549
28,740,556
+0.20(+2.44%)
May 22, 2009
8.330
8.487
8.190
8.346
15,941,744
+0.02(+0.28%)
May 21, 2009
8.503
8.628
8.213
8.323
23,183,276
-0.26(-3.01%)
May 20, 2009
8.722
8.964
8.542
8.581
26,804,008
-0.13(-1.44%)
May 19, 2009
8.761
8.847
8.596
8.706
18,487,650
+0.01(+0.09%)
May 18, 2009
8.463
8.722
8.463
8.698
21,101,384
+0.32(+3.83%)
May 15, 2009
8.643
8.690
8.287
8.377
30,136,804
-0.27(-3.16%)
May 14, 2009
8.651
8.898
8.565
8.651
27,489,024
+0.05(+0.64%)
May 13, 2009
8.714
8.894
8.416
8.596
39,854,732
-0.38(-4.27%)
May 12, 2009
9.332
9.332
8.722
8.980
35,402,692
-0.23(-2.55%)
May 11, 2009
9.191
9.449
8.980
9.214
25,904,540
-0.09(-0.93%)
May 08, 2009
9.457
9.465
8.925
9.300
26,225,900
+0.03(+0.34%)
May 07, 2009
10.01
10.02
9.101
9.269
34,558,952
-0.65(-6.55%)
May 06, 2009
9.848
10.00
9.605
9.918
23,659,090
+0.23(+2.34%)
May 05, 2009
9.973
10.07
9.512
9.691
25,200,992
-0.29(-2.90%)
May 04, 2009
9.621
10.07
9.574
9.981
22,318,740
+0.45(+4.76%)
May 01, 2009
9.746
9.762
9.300
9.527
17,610,496
-0.02(-0.25%)
Apr 30, 2009
9.230
9.699
9.113
9.551
29,199,616
+0.48(+5.35%)
Apr 29, 2009
8.948
9.269
8.839
9.066
19,849,348
+0.14(+1.58%)
Apr 28, 2009
9.011
9.136
8.792
8.925
17,001,074
-0.14(-1.55%)
Apr 27, 2009
9.074
9.320
8.948
9.066
19,724,400
-0.09(-0.94%)
Apr 24, 2009
8.980
9.206
8.745
9.152
22,208,946
+0.20(+2.18%)
Apr 23, 2009
9.152
9.152
8.604
8.956
26,639,180
-0.13(-1.38%)
Apr 22, 2009
8.768
9.339
8.643
9.081
27,934,910
+0.28(+3.20%)
Apr 21, 2009
8.753
8.987
8.565
8.800
26,271,106
+0.09(+1.08%)
Apr 20, 2009
9.128
9.191
8.643
8.706
27,039,956
-0.62(-6.63%)
Apr 17, 2009
9.269
9.379
8.980
9.324
25,096,618
+0.07(+0.76%)
Apr 16, 2009
9.183
9.269
8.854
9.253
18,583,906
+0.31(+3.50%)
Apr 15, 2009
8.956
9.027
8.714
8.941
22,802,868
-0.26(-2.81%)
Apr 14, 2009
8.948
9.300
8.784
9.199
35,210,296
+0.20(+2.17%)
Apr 13, 2009
8.964
9.097
8.768
9.003
20,225,640
+0.05(+0.52%)
Apr 09, 2009
8.565
8.972
8.526
8.956
21,552,948
+0.55(+6.51%)
Apr 08, 2009
8.237
8.471
8.197
8.409
21,034,794
+0.16(+1.90%)
Apr 07, 2009
8.675
8.761
8.135
8.252
33,900,076
-0.79(-8.74%)
Apr 06, 2009
9.152
9.199
8.800
9.042
22,999,164
-0.20(-2.12%)
Apr 03, 2009
8.995
9.246
8.910
9.238
27,792,400
+0.29(+3.23%)
Apr 02, 2009
8.643
9.074
8.589
8.948
25,470,530
+0.53(+6.32%)
Apr 01, 2009
8.252
8.471
8.174
8.416
22,110,142
+0.01(+0.09%)
Mar 31, 2009
8.440
8.542
8.276
8.409
22,468,854
+0.07(+0.84%)
Mar 30, 2009
8.534
8.612
8.190
8.338
24,118,776
-0.75(-8.26%)
Mar 26, 2009
8.651
9.144
8.526
9.089
38,698,368
+0.49(+5.73%)
Mar 25, 2009
8.330
8.737
8.299
8.596
38,349,312
+0.31(+3.78%)
Mar 24, 2009
8.456
8.526
8.252
8.283
21,018,834
-0.37(-4.25%)
Mar 23, 2009
8.401
8.659
8.166
8.651
29,617,014
+0.66(+8.33%)
Mar 20, 2009
8.495
8.573
7.885
7.986
30,245,360
-0.38(-4.58%)
Mar 19, 2009
8.589
8.596
8.252
8.370
24,259,842
-0.12(-1.38%)
Mar 18, 2009
8.237
8.526
8.174
8.487
33,611,480
+0.12(+1.40%)
Mar 17, 2009
8.182
8.370
7.994
8.370
32,627,012
+0.21(+2.59%)
Mar 16, 2009
8.354
8.448
8.096
8.158
45,758,900
-0.13(-1.51%)
Mar 13, 2009
7.932
8.299
7.830
8.283
41,274,604
+0.35(+4.44%)
Mar 12, 2009
7.415
7.963
7.384
7.932
31,714,422
+0.42(+5.63%)
Mar 11, 2009
7.188
7.564
7.181
7.509
28,591,268
+0.30(+4.12%)
Mar 10, 2009
6.883
7.235
6.703
7.212
31,704,884
+0.50(+7.46%)
Mar 09, 2009
6.633
7.095
6.617
6.711
24,796,074
-0.09(-1.38%)
Mar 06, 2009
7.110
7.267
6.610
6.805
55,153,004
-0.27(-3.76%)
Mar 05, 2009
7.102
7.345
7.048
7.071
29,775,392
-0.20(-2.80%)
Mar 04, 2009
6.962
7.384
6.954
7.274
27,755,046
+0.35(+5.08%)
Mar 02, 2009
7.087
7.274
6.868
6.922
35,888,764
-0.28(-3.91%)
Feb 27, 2009
7.470
7.744
7.204
7.204
50,285,044
-0.49(-6.40%)
Feb 26, 2009
7.400
7.814
7.314
7.697
69,204,320
+0.31(+4.13%)
Feb 25, 2009
6.758
7.658
6.680
7.392
59,113,208
+0.56(+8.12%)
Feb 24, 2009
6.649
6.868
6.578
6.836
28,804,402
+0.29(+4.42%)
Feb 23, 2009
6.883
6.977
6.516
6.547
30,820,434
-0.31(-4.45%)
Feb 20, 2009
6.492
6.985
6.406
6.852
43,093,496
+0.33(+5.04%)
Feb 19, 2009
6.836
6.860
6.453
6.524
38,927,920
-0.20(-2.91%)
Feb 18, 2009
6.758
6.993
6.578
6.719
29,729,164
-0.02(-0.23%)
Feb 17, 2009
7.126
7.157
6.711
6.735
35,583,928
-0.70(-9.46%)
Feb 13, 2009
7.353
7.501
7.243
7.439
36,459,056
+0.07(+0.96%)
Feb 12, 2009
7.220
7.580
7.095
7.368
50,356,372
-0.27(-3.58%)
Feb 11, 2009
7.407
7.861
7.400
7.642
33,339,204
+0.06(+0.83%)
Feb 10, 2009
7.861
8.151
7.572
7.580
45,916,180
-0.40(-5.00%)
Feb 09, 2009
8.182
8.260
7.916
7.978
34,578,604
-0.20(-2.39%)
Feb 06, 2009
8.002
8.221
7.932
8.174
21,958,116
+0.17(+2.15%)
Feb 05, 2009
7.556
8.057
7.556
8.002
29,113,088
+0.31(+4.07%)
Feb 04, 2009
7.478
8.002
7.400
7.689
29,932,050
+0.20(+2.61%)
Feb 03, 2009
7.314
7.501
7.141
7.493
27,129,096
+0.13(+1.81%)
Feb 02, 2009
7.235
7.447
7.095
7.361
31,136,446
+0.03(+0.43%)
Jan 30, 2009
7.580
7.720
7.282
7.329
27,171,438
-0.18(-2.40%)
Jan 29, 2009
7.916
7.978
7.407
7.509
29,044,282
-0.61(-7.51%)
Jan 28, 2009
8.002
8.190
7.947
8.119
20,034,152
+0.23(+2.98%)
Jan 27, 2009
7.767
8.041
7.712
7.885
23,413,404
+0.20(+2.54%)
Jan 26, 2009
7.525
7.892
7.439
7.689
22,571,340
+0.09(+1.24%)
Jan 23, 2009
7.024
7.736
6.993
7.595
25,099,370
+0.44(+6.12%)
Jan 22, 2009
7.055
7.361
6.922
7.157
25,917,180
-0.21(-2.87%)
Jan 21, 2009
7.517
7.517
7.040
7.368
32,875,728
+0.02(+0.21%)
Jan 20, 2009
7.845
7.937
7.353
7.353
22,086,784
-0.61(-7.66%)
Jan 16, 2009
7.963
8.064
7.517
7.963
31,940,764
+0.38(+4.95%)
Jan 15, 2009
7.650
7.697
7.267
7.587
25,771,004
-0.02(-0.31%)
Jan 14, 2009
7.759
7.853
7.493
7.611
19,717,952
-0.36(-4.51%)
Jan 13, 2009
7.681
8.315
7.626
7.971
28,654,936
+0.15(+1.90%)
Jan 12, 2009
8.135
8.166
7.752
7.822
25,744,754
-0.29(-3.57%)
Jan 09, 2009
8.428
8.456
8.080
8.111
22,477,072
-0.29(-3.45%)
Jan 08, 2009
8.190
8.416
8.033
8.401
28,226,462
+0.11(+1.32%)
Jan 07, 2009
8.737
8.847
8.190
8.291
32,754,902
-0.77(-8.46%)
Jan 06, 2009
8.479
9.160
8.401
9.058
34,084,608
+0.71(+8.53%)
Jan 05, 2009
8.166
8.448
8.111
8.346
20,771,428
+0.00(+0.00%)
Jan 02, 2009
7.916
8.385
7.830
8.346
12,880,615
+0.42(+5.33%)
Dec 31, 2008
7.947
8.135
7.861
7.924
12,107,944
-0.02(-0.20%)
Dec 30, 2008
7.666
8.018
7.626
7.939
11,416,292
+0.27(+3.57%)
Dec 29, 2008
7.587
7.673
7.493
7.666
12,668,098
+0.09(+1.14%)
Dec 26, 2008
7.666
7.720
7.447
7.580
7,623,668
-0.11(-1.42%)
Dec 24, 2008
7.642
7.728
7.580
7.689
4,180,121
+0.09(+1.13%)
Dec 23, 2008
8.010
8.010
7.548
7.603
15,107,408
-0.34(-4.24%)
Dec 22, 2008
7.830
7.963
7.767
7.939
17,380,252
+0.02(+0.20%)
Dec 19, 2008
7.947
8.221
7.861
7.924
25,387,786
+0.02(+0.30%)
Dec 18, 2008
8.338
8.393
7.814
7.900
18,338,038
-0.45(-5.34%)
Dec 17, 2008
8.315
8.487
8.072
8.346
23,577,824
-0.06(-0.74%)
Dec 16, 2008
8.072
8.416
8.025
8.409
36,023,712
+0.44(+5.50%)
Dec 15, 2008
8.174
8.268
7.806
7.971
24,263,904
-0.20(-2.49%)
Dec 12, 2008
7.666
8.205
7.666
8.174
21,959,028
+0.31(+3.88%)
Dec 11, 2008
8.025
8.315
7.822
7.869
21,790,148
-0.23(-2.80%)
Dec 10, 2008
8.080
8.448
7.982
8.096
22,068,000
+0.03(+0.39%)
Dec 09, 2008
7.705
8.471
7.525
8.064
29,200,194
+0.23(+3.00%)
Dec 08, 2008
7.877
7.908
7.626
7.830
28,084,422
+0.01(+0.10%)
Dec 05, 2008
7.400
7.830
7.141
7.822
31,003,478
+0.38(+5.04%)
Dec 04, 2008
7.353
7.861
7.267
7.447
39,561,560
+0.16(+2.26%)
Dec 03, 2008
7.012
7.337
6.703
7.282
22,734,250
+0.25(+3.56%)
Dec 02, 2008
7.048
7.149
6.735
7.032
24,619,368
+0.09(+1.24%)
Dec 01, 2008
7.321
7.321
6.907
6.946
25,763,118
-0.55(-7.31%)
Nov 28, 2008
7.572
7.626
7.321
7.493
10,961,409
-0.12(-1.54%)
Nov 26, 2008
6.680
7.619
6.649
7.611
34,167,472
+0.80(+11.71%)
Nov 25, 2008
7.059
7.102
6.664
6.813
25,168,052
-0.10(-1.47%)
Nov 24, 2008
6.711
6.915
6.586
6.915
34,141,132
+0.38(+5.87%)
Nov 21, 2008
6.461
6.610
6.101
6.531
38,796,488
+0.16(+2.58%)
Nov 20, 2008
6.555
6.922
6.351
6.367
43,823,140
-0.22(-3.33%)
Nov 19, 2008
7.368
7.415
6.578
6.586
36,209,392
-0.84(-11.37%)
Nov 18, 2008
7.861
7.892
7.157
7.431
34,158,852
-0.39(-5.00%)
Nov 17, 2008
7.932
8.080
7.791
7.822
22,456,914
-0.18(-2.25%)
Nov 14, 2008
8.409
8.495
7.892
8.002
25,183,108
-0.89(-10.03%)
Nov 13, 2008
7.814
8.894
7.752
8.894
44,750,372
+1.11(+14.27%)
Nov 12, 2008
8.190
8.418
7.783
7.783
33,489,876
-0.55(-6.57%)
Nov 11, 2008
8.252
8.424
7.994
8.330
22,391,078
-0.05(-0.56%)
Nov 10, 2008
8.917
8.948
8.299
8.377
25,440,830
-0.46(-5.22%)
Nov 07, 2008
8.698
8.854
8.526
8.839
22,233,068
+0.32(+3.76%)
Nov 06, 2008
9.558
9.558
8.479
8.518
39,545,660
-1.23(-12.60%)
Nov 05, 2008
10.24
10.32
9.723
9.746
21,122,558
-0.66(-6.39%)
Nov 04, 2008
10.44
10.58
10.09
10.41
24,493,082
+0.27(+2.70%)
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.