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
First Midwest Bncp
(NQ:
FMBI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2022
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, 2011
7.767
7.921
7.327
7.335
1,031,919
-0.61(-7.68%)
Oct 28, 2011
7.889
8.133
7.840
7.946
959,016
+0.03(+0.41%)
Oct 27, 2011
7.685
8.011
7.612
7.913
1,291,896
+0.52(+7.05%)
Oct 26, 2011
7.417
7.693
7.286
7.392
1,336,196
-0.11(-1.41%)
Oct 25, 2011
7.710
7.758
7.433
7.498
1,055,141
-0.29(-3.76%)
Oct 24, 2011
7.653
7.946
7.571
7.791
800,520
+0.13(+1.70%)
Oct 21, 2011
7.596
7.693
7.376
7.661
2,836,673
+0.20(+2.73%)
Oct 20, 2011
7.311
7.474
7.042
7.457
628,978
+0.16(+2.23%)
Oct 19, 2011
7.343
7.384
7.148
7.294
1,128,522
-0.07(-0.88%)
Oct 18, 2011
6.806
7.408
6.773
7.360
1,038,642
+0.62(+9.18%)
Oct 17, 2011
6.944
7.042
6.708
6.741
727,241
-0.29(-4.17%)
Oct 14, 2011
7.026
7.197
6.847
7.034
515,872
+0.11(+1.53%)
Oct 13, 2011
7.042
7.042
6.740
6.928
960,564
-0.19(-2.63%)
Oct 12, 2011
6.977
7.254
6.879
7.115
705,835
+0.22(+3.19%)
Oct 11, 2011
6.570
6.953
6.521
6.896
750,690
+0.27(+4.05%)
Oct 10, 2011
6.342
6.643
6.309
6.627
804,479
+0.32(+5.03%)
Oct 07, 2011
6.692
6.765
6.220
6.309
1,144,162
-0.36(-5.37%)
Oct 06, 2011
6.554
6.684
6.277
6.668
753,286
+0.24(+3.67%)
Oct 05, 2011
6.391
6.497
6.163
6.431
671,323
+0.03(+0.51%)
Oct 04, 2011
5.642
6.423
5.609
6.399
1,208,834
+0.71(+12.45%)
Oct 03, 2011
5.910
6.163
5.682
5.691
1,068,613
-0.27(-4.51%)
Sep 30, 2011
6.171
6.261
5.951
5.959
1,506,302
-0.35(-5.61%)
Sep 29, 2011
6.285
6.358
6.147
6.313
1,192,178
+0.26(+4.23%)
Sep 28, 2011
6.366
6.472
6.057
6.057
843,095
-0.32(-4.98%)
Sep 27, 2011
6.407
6.553
6.261
6.374
1,031,656
+0.11(+1.82%)
Sep 26, 2011
6.163
6.350
5.976
6.261
952,024
+0.18(+2.94%)
Sep 23, 2011
6.106
6.285
5.976
6.082
585,624
-0.01(-0.13%)
Sep 22, 2011
5.895
6.179
5.870
6.090
1,297,420
-0.02(-0.27%)
Sep 21, 2011
6.521
6.578
6.074
6.106
1,295,278
-0.39(-6.01%)
Sep 20, 2011
6.659
6.830
6.496
6.496
631,844
-0.12(-1.84%)
Sep 19, 2011
6.879
6.879
6.537
6.618
561,405
-0.40(-5.68%)
Sep 16, 2011
7.082
7.155
6.952
7.017
1,027,650
-0.02(-0.35%)
Sep 15, 2011
6.724
7.049
6.594
7.041
1,995,064
+0.50(+7.58%)
Sep 14, 2011
6.602
6.602
6.374
6.545
1,252,800
+0.02(+0.37%)
Sep 13, 2011
6.553
6.643
6.440
6.521
1,416,287
+0.02(+0.25%)
Sep 12, 2011
6.220
6.513
6.220
6.505
580,228
+0.15(+2.43%)
Sep 09, 2011
6.374
6.570
6.301
6.350
1,115,857
-0.10(-1.51%)
Sep 08, 2011
6.667
6.744
6.448
6.448
1,438,698
-0.30(-4.46%)
Sep 07, 2011
6.383
6.773
6.342
6.748
1,080,168
+0.50(+8.07%)
Sep 06, 2011
6.147
6.366
6.131
6.244
1,156,729
-0.14(-2.17%)
Sep 02, 2011
6.667
6.757
6.318
6.383
868,152
-0.52(-7.54%)
Sep 01, 2011
7.139
7.244
6.854
6.903
758,620
-0.24(-3.30%)
Aug 31, 2011
7.220
7.244
6.992
7.139
705,250
-0.02(-0.34%)
Aug 30, 2011
7.114
7.196
6.879
7.163
737,735
-0.01(-0.11%)
Aug 29, 2011
6.805
7.175
6.748
7.171
544,232
+0.47(+7.04%)
Aug 26, 2011
6.537
6.765
6.472
6.700
660,910
+0.09(+1.35%)
Aug 25, 2011
7.025
7.375
6.594
6.610
622,704
-0.31(-4.47%)
Aug 24, 2011
6.740
7.001
6.667
6.919
388,399
+0.16(+2.41%)
Aug 23, 2011
6.334
6.765
6.212
6.757
993,354
+0.43(+6.81%)
Aug 22, 2011
6.578
6.578
6.285
6.326
651,799
-0.03(-0.51%)
Aug 19, 2011
6.627
6.773
6.334
6.358
1,180,030
-0.39(-5.78%)
Aug 18, 2011
7.147
7.179
6.716
6.748
1,532,737
-0.56(-7.68%)
Aug 17, 2011
7.342
7.407
7.155
7.310
852,566
+0.03(+0.45%)
Aug 16, 2011
7.358
7.488
7.220
7.277
766,587
-0.20(-2.61%)
Aug 15, 2011
7.350
7.513
7.244
7.472
1,083,561
+0.24(+3.26%)
Aug 12, 2011
7.610
7.675
7.212
7.236
1,222,341
-0.28(-3.68%)
Aug 11, 2011
7.431
7.586
7.301
7.513
1,746,904
+0.15(+1.99%)
Aug 10, 2011
8.017
8.212
7.358
7.366
1,091,934
-0.90(-10.91%)
Aug 09, 2011
7.927
8.269
7.350
8.269
1,911,083
+0.51(+6.60%)
Aug 08, 2011
8.586
8.911
7.749
7.757
1,167,589
-1.11(-12.48%)
Aug 05, 2011
9.009
9.285
8.741
8.862
1,295,031
-0.03(-0.37%)
Aug 04, 2011
9.424
9.537
8.879
8.895
782,164
-0.66(-6.89%)
Aug 03, 2011
9.326
9.570
9.110
9.554
356,759
+0.22(+2.35%)
Aug 02, 2011
9.562
9.700
9.326
9.334
474,384
-0.33(-3.37%)
Aug 01, 2011
9.822
9.863
9.562
9.659
661,730
-0.03(-0.34%)
Jul 29, 2011
9.635
9.749
9.521
9.692
481,209
-0.06(-0.58%)
Jul 28, 2011
9.700
9.838
9.635
9.749
415,148
+0.09(+0.93%)
Jul 27, 2011
9.602
9.887
9.505
9.659
905,999
-0.11(-1.08%)
Jul 26, 2011
9.887
9.887
9.708
9.765
562,760
-0.14(-1.40%)
Jul 25, 2011
9.903
9.985
9.724
9.903
424,016
-0.11(-1.06%)
Jul 22, 2011
9.911
10.15
9.798
10.01
372,751
-0.12(-1.20%)
Jul 21, 2011
9.968
10.16
9.936
10.13
304,378
+0.23(+2.30%)
Jul 20, 2011
9.887
9.968
9.806
9.903
155,882
+0.03(+0.33%)
Jul 19, 2011
9.676
9.883
9.602
9.871
264,794
+0.28(+2.97%)
Jul 18, 2011
9.716
9.741
9.537
9.586
271,581
-0.17(-1.75%)
Jul 15, 2011
9.846
9.911
9.716
9.757
356,077
-0.04(-0.41%)
Jul 14, 2011
10.12
10.12
9.757
9.798
309,816
-0.27(-2.67%)
Jul 13, 2011
10.02
10.24
9.919
10.07
351,764
+0.09(+0.90%)
Jul 12, 2011
9.822
10.20
9.814
9.976
408,513
+0.11(+1.07%)
Jul 11, 2011
9.976
10.15
9.814
9.871
369,136
-0.27(-2.65%)
Jul 08, 2011
10.14
10.18
9.980
10.14
260,532
-0.16(-1.58%)
Jul 07, 2011
10.19
10.34
10.11
10.30
311,780
+0.21(+2.10%)
Jul 06, 2011
9.985
10.10
9.928
10.09
265,684
+0.06(+0.57%)
Jul 05, 2011
10.16
10.17
9.936
10.03
351,465
-0.15(-1.52%)
Jul 01, 2011
9.993
10.24
9.944
10.19
483,207
+0.20(+1.95%)
Jun 30, 2011
9.854
10.02
9.830
9.993
347,078
+0.11(+1.07%)
Jun 29, 2011
9.952
9.968
9.724
9.887
536,225
+0.01(+0.08%)
Jun 28, 2011
9.749
9.879
9.611
9.879
369,449
+0.12(+1.25%)
Jun 27, 2011
9.529
9.911
9.529
9.757
409,252
+0.23(+2.39%)
Jun 24, 2011
9.554
9.611
9.505
9.529
571,363
+0.00(+0.00%)
Jun 23, 2011
9.659
9.676
9.293
9.529
562,930
-0.26(-2.66%)
Jun 22, 2011
9.936
10.06
9.789
9.789
345,570
-0.20(-2.03%)
Jun 21, 2011
9.985
10.08
9.846
9.993
475,157
+0.08(+0.82%)
Jun 20, 2011
9.952
10.03
9.741
9.911
427,124
+0.10(+0.99%)
Jun 17, 2011
9.668
10.00
9.588
9.814
930,655
+0.19(+2.03%)
Jun 16, 2011
9.310
9.619
9.310
9.619
468,927
+0.30(+3.23%)
Jun 15, 2011
9.416
9.481
9.261
9.318
430,891
-0.22(-2.30%)
Jun 14, 2011
9.343
9.627
9.270
9.538
562,135
+0.28(+3.07%)
Jun 13, 2011
9.156
9.318
9.018
9.253
474,787
+0.13(+1.42%)
Jun 10, 2011
9.229
9.343
8.977
9.123
369,375
-0.18(-1.92%)
Jun 09, 2011
9.294
9.383
9.172
9.302
232,141
+0.06(+0.62%)
Jun 08, 2011
9.465
9.513
9.245
9.245
458,797
-0.27(-2.82%)
Jun 07, 2011
9.481
9.603
9.416
9.513
418,911
+0.13(+1.39%)
Jun 06, 2011
9.595
9.595
9.343
9.383
672,957
-0.17(-1.79%)
Jun 03, 2011
9.505
9.716
9.440
9.554
519,484
-0.13(-1.34%)
May 24, 2011
9.676
9.822
9.660
9.684
518,064
+0.03(+0.34%)
May 23, 2011
9.716
9.846
9.651
9.651
381,315
-0.21(-2.14%)
May 20, 2011
9.944
10.03
9.855
9.863
401,738
-0.15(-1.50%)
May 19, 2011
10.03
10.07
9.867
10.01
473,474
+0.06(+0.61%)
May 18, 2011
9.944
10.02
9.879
9.952
458,286
+0.03(+0.33%)
May 17, 2011
9.911
10.03
9.903
9.920
764,671
-0.02(-0.25%)
May 16, 2011
10.05
10.14
9.887
9.944
455,401
-0.15(-1.45%)
May 13, 2011
10.33
10.33
10.07
10.09
259,100
-0.27(-2.59%)
May 12, 2011
10.17
10.41
10.07
10.36
365,716
+0.11(+1.11%)
May 11, 2011
10.29
10.47
10.20
10.24
456,165
-0.08(-0.79%)
May 10, 2011
10.14
10.37
10.07
10.33
522,367
+0.24(+2.33%)
May 09, 2011
10.06
10.20
9.928
10.09
438,316
+0.03(+0.32%)
May 06, 2011
10.46
10.48
10.05
10.06
393,137
-0.26(-2.52%)
May 05, 2011
10.46
10.57
10.25
10.32
466,623
-0.20(-1.85%)
May 04, 2011
10.56
10.58
10.42
10.51
608,898
-0.02(-0.23%)
May 03, 2011
10.71
10.95
10.42
10.54
1,101,805
-0.19(-1.82%)
May 02, 2011
10.71
10.78
10.61
10.73
803,601
+0.09(+0.84%)
Apr 29, 2011
10.80
10.86
10.64
10.64
552,251
-0.12(-1.13%)
Apr 28, 2011
10.68
10.94
10.63
10.76
804,639
+0.06(+0.61%)
Apr 27, 2011
10.03
10.76
9.993
10.70
1,304,443
+0.76(+7.60%)
Apr 26, 2011
9.814
9.952
9.757
9.944
539,110
+0.14(+1.45%)
Apr 25, 2011
9.627
9.822
9.554
9.802
382,948
+0.20(+2.07%)
Apr 21, 2011
9.513
9.611
9.408
9.603
282,569
+0.15(+1.55%)
Apr 20, 2011
9.554
9.574
9.408
9.456
420,127
+0.02(+0.26%)
Apr 19, 2011
9.619
9.692
9.367
9.432
298,686
-0.11(-1.19%)
Apr 18, 2011
9.465
9.619
9.408
9.546
428,686
-0.06(-0.59%)
Apr 15, 2011
9.603
9.627
9.465
9.603
320,820
-0.03(-0.34%)
Apr 14, 2011
9.505
9.651
9.424
9.635
237,603
+0.02(+0.17%)
Apr 13, 2011
9.960
9.976
9.513
9.619
396,070
-0.25(-2.55%)
Apr 12, 2011
9.822
9.960
9.806
9.871
320,799
-0.06(-0.57%)
Apr 11, 2011
9.928
10.03
9.879
9.928
270,551
-0.02(-0.24%)
Apr 08, 2011
10.27
10.27
9.911
9.952
291,617
-0.24(-2.31%)
Apr 07, 2011
10.16
10.31
10.16
10.19
534,641
+0.04(+0.40%)
Apr 06, 2011
9.960
10.18
9.911
10.15
548,292
+0.26(+2.63%)
Apr 05, 2011
9.838
9.985
9.830
9.887
448,241
+0.02(+0.25%)
Apr 04, 2011
9.749
9.879
9.725
9.863
438,747
+0.15(+1.50%)
Apr 01, 2011
9.668
9.846
9.627
9.716
399,835
+0.14(+1.44%)
Mar 31, 2011
9.505
9.611
9.408
9.578
309,046
+0.04(+0.43%)
Mar 30, 2011
9.473
9.578
9.383
9.538
483,615
+0.11(+1.12%)
Mar 29, 2011
9.375
9.497
9.335
9.432
338,088
+0.08(+0.87%)
Mar 28, 2011
9.497
9.530
9.351
9.351
434,401
-0.11(-1.12%)
Mar 25, 2011
9.359
9.668
9.359
9.456
802,703
+0.13(+1.39%)
Mar 24, 2011
9.213
9.440
9.099
9.326
591,657
+0.14(+1.50%)
Mar 23, 2011
9.286
9.294
9.042
9.188
479,860
-0.13(-1.39%)
Mar 22, 2011
9.294
9.375
9.286
9.318
1,053,519
+0.02(+0.17%)
Mar 21, 2011
9.310
9.505
9.229
9.302
1,250,767
+0.02(+0.17%)
Mar 18, 2011
9.400
9.432
9.270
9.286
2,136,556
-0.02(-0.26%)
Mar 17, 2011
9.408
9.440
9.213
9.310
1,260,825
+0.03(+0.35%)
Mar 16, 2011
9.538
9.538
9.278
9.278
740,883
-0.24(-2.56%)
Mar 15, 2011
9.367
9.570
9.335
9.521
739,869
+0.02(+0.17%)
Mar 14, 2011
9.546
9.562
9.375
9.505
705,459
-0.14(-1.43%)
Mar 11, 2011
9.684
9.743
9.570
9.643
425,607
-0.11(-1.16%)
Mar 10, 2011
9.976
9.976
9.659
9.757
917,654
-0.33(-3.30%)
Mar 09, 2011
10.20
10.23
10.08
10.09
622,464
-0.08(-0.80%)
Mar 08, 2011
9.765
10.37
9.749
10.17
1,517,002
+0.58(+6.10%)
Mar 07, 2011
9.700
9.789
9.505
9.586
816,709
-0.05(-0.51%)
Mar 04, 2011
9.692
9.692
9.448
9.635
675,216
-0.06(-0.67%)
Mar 03, 2011
9.757
9.813
9.684
9.700
794,749
+0.06(+0.63%)
Mar 02, 2011
9.611
9.728
9.497
9.639
573,161
+0.01(+0.13%)
Mar 01, 2011
9.830
9.838
9.602
9.627
582,243
-0.17(-1.74%)
Feb 28, 2011
9.822
9.911
9.663
9.797
486,469
+0.03(+0.33%)
Feb 25, 2011
9.602
9.813
9.578
9.765
553,793
+0.19(+1.95%)
Feb 24, 2011
9.708
9.708
9.485
9.578
1,107,963
-0.14(-1.42%)
Feb 23, 2011
9.773
9.911
9.684
9.716
1,086,675
-0.06(-0.58%)
Feb 22, 2011
10.01
10.03
9.749
9.773
734,955
-0.37(-3.68%)
Feb 18, 2011
10.11
10.15
10.02
10.15
535,085
+0.11(+1.05%)
Feb 17, 2011
10.05
10.14
10.00
10.04
286,566
-0.05(-0.48%)
Feb 16, 2011
9.951
10.14
9.887
10.09
293,279
+0.17(+1.72%)
Feb 15, 2011
9.968
10.02
9.870
9.919
557,606
-0.11(-1.13%)
Feb 14, 2011
10.07
10.15
9.960
10.03
328,991
-0.08(-0.80%)
Feb 11, 2011
9.724
10.18
9.602
10.11
445,721
+0.37(+3.83%)
Feb 10, 2011
9.813
9.927
9.692
9.740
484,992
-0.16(-1.64%)
Feb 09, 2011
9.781
10.06
9.700
9.903
509,131
+0.08(+0.83%)
Feb 08, 2011
9.822
9.935
9.797
9.822
496,608
+0.03(+0.33%)
Feb 07, 2011
9.602
9.895
9.602
9.789
334,118
+0.18(+1.86%)
Feb 04, 2011
9.529
9.700
9.448
9.611
931,292
+0.09(+0.94%)
Feb 03, 2011
9.497
9.602
9.375
9.521
833,979
+0.05(+0.51%)
Feb 02, 2011
9.538
9.590
9.359
9.473
653,294
-0.10(-1.02%)
Feb 01, 2011
9.538
9.635
9.489
9.570
822,652
+0.08(+0.86%)
Jan 31, 2011
9.464
9.635
9.432
9.489
974,462
-0.07(-0.76%)
Jan 28, 2011
9.732
9.862
9.538
9.562
1,271,227
-0.19(-2.00%)
Jan 27, 2011
9.554
9.943
9.546
9.757
1,801,014
+0.04(+0.42%)
Jan 26, 2011
8.929
9.854
8.758
9.716
4,757,801
-0.51(-5.00%)
Jan 25, 2011
10.12
10.27
10.04
10.23
725,184
+0.08(+0.80%)
Jan 24, 2011
10.23
10.23
10.11
10.15
506,848
-0.06(-0.56%)
Jan 21, 2011
10.20
10.28
10.15
10.20
492,616
+0.06(+0.56%)
Jan 20, 2011
10.15
10.37
10.13
10.15
549,160
-0.08(-0.79%)
Jan 19, 2011
10.50
10.56
10.23
10.23
684,921
-0.33(-3.15%)
Jan 18, 2011
10.38
10.61
10.32
10.56
926,287
+0.11(+1.09%)
Jan 14, 2011
10.04
10.46
10.01
10.45
1,183,753
+0.37(+3.62%)
Jan 13, 2011
10.29
10.29
10.00
10.08
893,104
-0.19(-1.84%)
Jan 12, 2011
10.38
10.44
10.16
10.27
792,192
-0.02(-0.22%)
Jan 11, 2011
10.24
10.34
10.12
10.29
990,759
+0.11(+1.12%)
Jan 10, 2011
10.07
10.19
9.911
10.18
746,602
+0.02(+0.24%)
Jan 07, 2011
10.11
10.22
9.992
10.15
1,752,942
+0.04(+0.40%)
Jan 06, 2011
9.960
10.14
9.887
10.11
1,192,103
+0.14(+1.38%)
Jan 05, 2011
9.740
9.976
9.708
9.976
608,837
+0.23(+2.33%)
Jan 04, 2011
9.781
9.838
9.708
9.749
2,039,468
+0.00(+0.00%)
Jan 03, 2011
9.489
9.838
9.456
9.749
941,062
+0.40(+4.25%)
Dec 31, 2010
9.538
9.602
9.351
9.351
780,335
-0.17(-1.79%)
Dec 30, 2010
9.400
9.546
9.367
9.521
682,604
+0.15(+1.56%)
Dec 29, 2010
9.302
9.383
9.213
9.375
440,666
+0.11(+1.23%)
Dec 28, 2010
9.164
9.367
9.128
9.262
280,348
+0.08(+0.88%)
Dec 27, 2010
8.977
9.225
8.961
9.180
376,021
+0.14(+1.53%)
Dec 23, 2010
9.294
9.351
9.034
9.042
379,841
-0.28(-3.05%)
Dec 22, 2010
9.034
9.432
9.026
9.326
700,707
+0.34(+3.79%)
Dec 21, 2010
8.775
9.099
8.645
8.986
884,576
+0.28(+3.26%)
Dec 20, 2010
8.604
8.872
8.604
8.701
481,267
+0.12(+1.42%)
Dec 17, 2010
8.637
8.815
8.531
8.580
1,587,004
-0.02(-0.28%)
Dec 16, 2010
8.645
8.791
8.563
8.604
407,624
+0.01(+0.09%)
Dec 15, 2010
8.628
8.864
8.490
8.596
683,434
-0.02(-0.28%)
Dec 14, 2010
8.531
8.791
8.466
8.620
624,978
+0.13(+1.53%)
Dec 13, 2010
8.710
8.710
8.466
8.491
562,362
-0.15(-1.78%)
Dec 10, 2010
8.734
8.750
8.584
8.645
719,727
-0.05(-0.56%)
Dec 09, 2010
8.604
8.774
8.507
8.693
598,869
+0.14(+1.64%)
Dec 08, 2010
8.312
8.693
8.232
8.553
1,114,897
+0.26(+3.10%)
Dec 07, 2010
8.458
8.531
8.199
8.296
1,238,563
-0.02(-0.29%)
Dec 06, 2010
8.166
8.458
8.085
8.320
1,067,209
+0.13(+1.58%)
Dec 03, 2010
7.753
8.235
7.744
8.191
1,728,301
+0.36(+4.55%)
Dec 02, 2010
7.704
7.866
7.639
7.834
8,109,062
+0.14(+1.79%)
Dec 01, 2010
7.728
7.801
7.647
7.696
3,241,423
+0.08(+1.06%)
Nov 30, 2010
7.688
7.728
7.509
7.615
1,919,420
-0.18(-2.29%)
Nov 29, 2010
7.931
8.020
7.680
7.793
643,812
-0.16(-2.04%)
Nov 26, 2010
8.004
8.109
7.947
7.955
351,310
-0.11(-1.41%)
Nov 24, 2010
8.045
8.069
8.069
8.069
678,667
+0.09(+1.12%)
Nov 23, 2010
7.963
8.077
7.931
7.980
655,425
-0.08(-1.01%)
Nov 22, 2010
8.215
8.312
7.939
8.061
554,516
-0.23(-2.74%)
Nov 19, 2010
8.263
8.328
8.134
8.288
397,717
-0.01(-0.10%)
Nov 18, 2010
8.207
8.409
8.191
8.296
485,013
+0.15(+1.89%)
Nov 17, 2010
8.328
8.401
8.077
8.142
887,815
-0.18(-2.14%)
Nov 16, 2010
8.393
8.523
8.199
8.320
1,055,049
-0.12(-1.44%)
Nov 15, 2010
8.491
8.653
8.418
8.442
623,073
-0.02(-0.19%)
Nov 12, 2010
8.628
8.677
8.450
8.458
439,270
-0.28(-3.25%)
Nov 11, 2010
8.855
8.920
8.718
8.742
677,875
-0.20(-2.27%)
Nov 10, 2010
8.969
9.066
8.839
8.945
709,181
+0.02(+0.18%)
Nov 09, 2010
9.164
9.212
8.888
8.928
306,359
-0.23(-2.48%)
Nov 08, 2010
9.212
9.285
8.985
9.156
288,148
-0.06(-0.62%)
Nov 05, 2010
9.042
9.683
8.969
9.212
460,381
+0.21(+2.34%)
Nov 04, 2010
8.677
9.010
8.677
9.001
836,250
+0.42(+4.91%)
Nov 03, 2010
8.515
8.669
8.377
8.580
603,994
+0.06(+0.76%)
Nov 02, 2010
8.515
8.734
8.450
8.515
486,960
+0.08(+0.96%)
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.