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
Huntington Bancshares
(NQ:
HBAN
)
12.37
+0.03 (+0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2011
3.452
3.478
3.330
3.336
24,091,540
-0.19(-5.30%)
Oct 28, 2011
3.465
3.549
3.426
3.523
30,060,790
+0.05(+1.30%)
Oct 27, 2011
3.523
3.523
3.413
3.478
57,884,628
+0.14(+4.25%)
Oct 26, 2011
3.304
3.362
3.240
3.336
27,866,336
+0.11(+3.39%)
Oct 25, 2011
3.336
3.343
3.220
3.227
26,735,120
-0.10(-3.09%)
Oct 24, 2011
3.162
3.340
3.150
3.330
34,337,572
+0.17(+5.51%)
Oct 21, 2011
3.188
3.201
3.098
3.156
65,957,812
+0.01(+0.41%)
Oct 20, 2011
3.214
3.227
3.104
3.143
72,610,320
-0.23(-6.87%)
Oct 19, 2011
3.420
3.478
3.349
3.375
42,358,072
-0.05(-1.50%)
Oct 18, 2011
3.278
3.497
3.214
3.426
26,793,924
+0.19(+5.98%)
Oct 17, 2011
3.343
3.343
3.227
3.233
17,201,972
-0.14(-4.02%)
Oct 14, 2011
3.433
3.446
3.291
3.369
18,438,568
-0.01(-0.19%)
Oct 13, 2011
3.446
3.472
3.304
3.375
25,656,734
-0.12(-3.32%)
Oct 12, 2011
3.426
3.600
3.414
3.491
20,289,224
+0.12(+3.44%)
Oct 11, 2011
3.343
3.420
3.304
3.375
14,941,356
-0.01(-0.19%)
Oct 10, 2011
3.259
3.381
3.259
3.381
21,535,636
+0.19(+5.85%)
Oct 07, 2011
3.414
3.414
3.175
3.195
24,541,428
-0.19(-5.70%)
Oct 06, 2011
3.272
3.401
3.124
3.388
34,700,396
+0.19(+5.83%)
Oct 05, 2011
3.137
3.214
3.098
3.201
18,746,024
+0.04(+1.22%)
Oct 04, 2011
2.963
3.162
2.911
3.162
29,154,952
+0.15(+5.14%)
Oct 03, 2011
3.072
3.169
2.995
3.008
23,544,646
-0.08(-2.71%)
Sep 30, 2011
3.162
3.201
3.092
3.092
20,021,312
-0.12(-3.81%)
Sep 29, 2011
3.233
3.240
3.117
3.214
25,370,436
+0.10(+3.10%)
Sep 28, 2011
3.195
3.227
3.104
3.117
20,902,812
-0.07(-2.22%)
Sep 27, 2011
3.285
3.330
3.150
3.188
19,636,804
-0.02(-0.60%)
Sep 26, 2011
3.008
3.213
3.001
3.208
27,040,834
+0.24(+8.26%)
Sep 23, 2011
2.943
3.021
2.924
2.963
21,305,670
+0.01(+0.44%)
Sep 22, 2011
2.937
3.001
2.905
2.950
31,051,104
-0.05(-1.72%)
Sep 21, 2011
3.233
3.253
3.001
3.001
25,300,758
-0.24(-7.36%)
Sep 20, 2011
3.208
3.330
3.188
3.240
21,922,500
+0.05(+1.41%)
Sep 19, 2011
3.175
3.233
3.143
3.195
18,836,990
-0.09(-2.75%)
Sep 16, 2011
3.304
3.330
3.208
3.285
20,322,816
-0.02(-0.58%)
Sep 15, 2011
3.278
3.311
3.201
3.304
17,832,838
+0.09(+2.81%)
Sep 14, 2011
3.112
3.252
3.086
3.214
27,675,126
+0.13(+4.36%)
Sep 13, 2011
3.009
3.105
2.965
3.080
17,583,338
+0.09(+2.99%)
Sep 12, 2011
2.901
3.035
2.888
2.990
37,372,296
+0.05(+1.74%)
Sep 09, 2011
3.035
3.080
2.939
2.939
19,578,368
-0.13(-4.37%)
Sep 08, 2011
3.124
3.169
3.041
3.073
19,224,196
-0.10(-3.22%)
Sep 07, 2011
2.997
3.182
2.984
3.176
18,953,232
+0.26(+8.75%)
Sep 06, 2011
2.869
2.971
2.850
2.920
15,707,229
-0.05(-1.72%)
Sep 02, 2011
3.061
3.067
2.946
2.971
18,200,244
-0.12(-3.93%)
Sep 01, 2011
3.208
3.240
3.080
3.093
22,754,030
-0.12(-3.59%)
Aug 31, 2011
3.188
3.246
3.163
3.208
27,933,566
+0.06(+1.83%)
Aug 30, 2011
3.240
3.265
3.144
3.150
24,678,388
-0.12(-3.71%)
Aug 29, 2011
3.195
3.271
3.182
3.271
17,121,248
+0.14(+4.49%)
Aug 26, 2011
3.073
3.188
3.009
3.131
19,285,666
+0.05(+1.55%)
Aug 25, 2011
3.208
3.310
3.035
3.083
29,548,070
-0.06(-1.93%)
Aug 24, 2011
3.003
3.144
2.997
3.144
17,109,740
+0.11(+3.58%)
Aug 23, 2011
2.920
3.035
2.856
3.035
18,932,920
+0.14(+4.86%)
Aug 22, 2011
3.003
3.029
2.882
2.894
18,076,826
-0.02(-0.66%)
Aug 19, 2011
2.978
3.048
2.914
2.914
29,518,038
-0.12(-3.80%)
Aug 18, 2011
3.176
3.176
3.003
3.029
36,931,940
-0.23(-7.06%)
Aug 17, 2011
3.271
3.361
3.227
3.259
23,041,080
+0.03(+0.99%)
Aug 16, 2011
3.252
3.297
3.220
3.227
22,670,704
-0.08(-2.32%)
Aug 15, 2011
3.220
3.303
3.214
3.303
21,111,686
+0.14(+4.34%)
Aug 12, 2011
3.323
3.355
3.163
3.166
26,380,376
-0.11(-3.41%)
Aug 11, 2011
3.073
3.323
3.048
3.278
37,176,112
+0.27(+8.92%)
Aug 10, 2011
3.259
3.265
3.009
3.009
45,675,620
-0.33(-9.94%)
Aug 09, 2011
3.284
3.380
3.112
3.342
31,780,550
+0.19(+6.08%)
Aug 08, 2011
3.291
3.444
3.086
3.150
54,299,588
-0.29(-8.53%)
Aug 05, 2011
3.546
3.623
3.367
3.444
38,217,564
-0.04(-1.10%)
Aug 04, 2011
3.687
3.732
3.476
3.482
48,358,316
-0.26(-7.00%)
Aug 03, 2011
3.706
3.770
3.585
3.744
37,727,308
+0.08(+2.27%)
Aug 02, 2011
3.802
3.827
3.648
3.661
57,210,764
-0.17(-4.50%)
Aug 01, 2011
3.930
3.936
3.815
3.834
23,639,108
-0.03(-0.74%)
Jul 29, 2011
3.815
3.886
3.795
3.862
38,854,152
+0.01(+0.25%)
Jul 28, 2011
3.840
3.939
3.840
3.853
29,370,736
+0.02(+0.58%)
Jul 27, 2011
3.847
3.898
3.783
3.831
33,050,388
-0.04(-1.07%)
Jul 26, 2011
3.853
3.891
3.834
3.872
23,487,052
+0.03(+0.66%)
Jul 25, 2011
3.878
3.904
3.827
3.847
38,799,860
-0.08(-1.95%)
Jul 22, 2011
3.920
3.942
3.840
3.923
25,379,640
+0.03(+0.82%)
Jul 21, 2011
4.025
4.045
3.802
3.891
84,132,992
-0.14(-3.49%)
Jul 20, 2011
4.006
4.089
3.968
4.032
29,776,314
+0.03(+0.80%)
Jul 19, 2011
3.910
4.000
3.872
4.000
30,808,664
+0.11(+2.79%)
Jul 18, 2011
3.923
3.949
3.866
3.891
19,323,152
-0.03(-0.81%)
Jul 15, 2011
3.981
3.981
3.904
3.923
17,224,430
-0.03(-0.81%)
Jul 14, 2011
3.974
3.993
3.930
3.955
22,736,562
+0.00(+0.00%)
Jul 13, 2011
3.993
4.057
3.949
3.955
27,622,348
+0.00(+0.00%)
Jul 12, 2011
4.051
4.089
3.942
3.955
32,802,130
-0.09(-2.21%)
Jul 11, 2011
4.108
4.121
4.013
4.045
21,100,234
-0.13(-3.06%)
Jul 08, 2011
4.249
4.255
4.166
4.172
19,520,370
-0.13(-3.12%)
Jul 07, 2011
4.230
4.307
4.211
4.307
20,795,634
+0.13(+3.06%)
Jul 06, 2011
4.192
4.243
4.160
4.179
13,153,212
-0.02(-0.53%)
Jul 05, 2011
4.217
4.236
4.147
4.201
16,703,751
-0.04(-0.83%)
Jul 01, 2011
4.192
4.236
4.166
4.236
10,753,657
+0.04(+1.07%)
Jun 30, 2011
4.179
4.217
4.140
4.192
14,008,199
+0.01(+0.31%)
Jun 29, 2011
4.128
4.179
4.025
4.179
19,476,988
+0.10(+2.35%)
Jun 28, 2011
4.057
4.102
4.000
4.083
21,108,406
+0.04(+1.11%)
Jun 27, 2011
3.910
4.051
3.898
4.038
22,431,790
+0.14(+3.61%)
Jun 24, 2011
3.968
3.981
3.896
3.898
16,471,278
-0.07(-1.77%)
Jun 23, 2011
3.974
3.981
3.930
3.968
20,181,462
-0.06(-1.43%)
Jun 22, 2011
4.064
4.108
4.025
4.025
9,958,557
-0.06(-1.56%)
Jun 21, 2011
4.057
4.089
4.013
4.089
17,442,230
+0.05(+1.27%)
Jun 20, 2011
4.051
4.089
4.013
4.038
14,661,960
-0.06(-1.40%)
Jun 17, 2011
4.077
4.134
4.057
4.096
15,031,567
+0.06(+1.50%)
Jun 16, 2011
4.038
4.083
3.993
4.035
12,551,483
-0.01(-0.24%)
Jun 15, 2011
3.981
4.093
3.936
4.045
45,903,356
+0.03(+0.80%)
Jun 14, 2011
4.006
4.076
3.974
4.013
19,263,066
+0.05(+1.29%)
Jun 13, 2011
3.974
3.981
3.917
3.962
17,448,692
+0.01(+0.16%)
Jun 10, 2011
4.000
4.032
3.885
3.955
26,516,662
-0.07(-1.74%)
Jun 09, 2011
4.019
4.089
3.968
4.025
21,873,212
+0.01(+0.16%)
Jun 08, 2011
3.930
4.051
3.930
4.019
38,328,280
+0.06(+1.45%)
Jun 07, 2011
3.891
4.035
3.872
3.962
35,915,728
+0.10(+2.48%)
Jun 06, 2011
3.904
3.942
3.828
3.866
34,222,408
-0.08(-1.94%)
Jun 03, 2011
3.898
4.025
3.891
3.942
19,066,164
-0.11(-2.83%)
May 24, 2011
4.064
4.089
4.045
4.057
11,581,663
+0.01(+0.16%)
May 23, 2011
4.006
4.076
4.000
4.051
16,901,890
-0.01(-0.31%)
May 20, 2011
4.172
4.210
4.064
4.064
18,217,968
-0.13(-3.04%)
May 19, 2011
4.204
4.230
4.172
4.191
25,136,648
+0.02(+0.46%)
May 18, 2011
4.191
4.198
4.147
4.172
15,200,430
-0.02(-0.46%)
May 17, 2011
4.127
4.198
4.102
4.191
24,611,850
+0.05(+1.23%)
May 16, 2011
4.172
4.274
4.134
4.140
21,365,590
-0.06(-1.37%)
May 13, 2011
4.236
4.242
4.159
4.198
20,943,934
-0.04(-0.98%)
May 12, 2011
4.255
4.300
4.223
4.239
17,116,660
-0.04(-0.82%)
May 11, 2011
4.274
4.364
4.255
4.274
18,912,790
-0.01(-0.15%)
May 10, 2011
4.281
4.338
4.261
4.281
17,062,070
+0.00(+0.00%)
May 09, 2011
4.236
4.301
4.204
4.281
12,980,578
+0.04(+1.05%)
May 06, 2011
4.293
4.300
4.191
4.236
16,879,264
-0.01(-0.15%)
May 05, 2011
4.287
4.319
4.217
4.242
20,470,448
-0.07(-1.63%)
May 04, 2011
4.370
4.383
4.274
4.312
23,184,488
-0.06(-1.31%)
May 03, 2011
4.319
4.389
4.274
4.370
21,819,130
+0.05(+1.18%)
May 02, 2011
4.312
4.357
4.287
4.319
14,705,207
-0.01(-0.29%)
Apr 29, 2011
4.383
4.383
4.306
4.332
16,517,676
-0.04(-0.88%)
Apr 28, 2011
4.293
4.389
4.281
4.370
23,564,546
+0.05(+1.18%)
Apr 27, 2011
4.242
4.332
4.223
4.319
24,064,234
+0.08(+1.80%)
Apr 26, 2011
4.210
4.242
4.153
4.242
24,588,260
+0.05(+1.22%)
Apr 25, 2011
4.217
4.261
4.166
4.191
17,389,648
-0.07(-1.65%)
Apr 21, 2011
4.134
4.261
4.070
4.261
40,643,488
+0.18(+4.37%)
Apr 20, 2011
4.191
4.204
4.045
4.083
44,297,200
-0.03(-0.62%)
Apr 19, 2011
4.121
4.159
4.064
4.108
23,317,046
+0.01(+0.31%)
Apr 18, 2011
4.120
4.140
4.070
4.096
14,083,551
-0.06(-1.53%)
Apr 15, 2011
4.166
4.198
4.127
4.159
15,509,346
+0.01(+0.31%)
Apr 14, 2011
4.166
4.166
4.108
4.147
16,592,926
-0.03(-0.61%)
Apr 13, 2011
4.300
4.306
4.159
4.172
26,616,120
-0.08(-1.80%)
Apr 12, 2011
4.198
4.306
4.185
4.249
18,885,726
+0.02(+0.45%)
Apr 11, 2011
4.319
4.325
4.230
4.230
14,384,879
-0.06(-1.49%)
Apr 08, 2011
4.383
4.402
4.274
4.293
13,616,650
-0.04(-1.03%)
Apr 07, 2011
4.364
4.402
4.300
4.338
17,604,726
-0.04(-0.87%)
Apr 06, 2011
4.306
4.376
4.287
4.376
14,683,829
+0.08(+1.93%)
Apr 05, 2011
4.274
4.351
4.274
4.293
14,086,577
-0.01(-0.15%)
Apr 04, 2011
4.376
4.408
4.287
4.300
15,830,294
-0.04(-1.03%)
Apr 01, 2011
4.344
4.415
4.312
4.344
29,343,998
+0.11(+2.56%)
Mar 31, 2011
4.300
4.312
4.230
4.236
14,646,225
-0.07(-1.63%)
Mar 30, 2011
4.274
4.325
4.249
4.306
13,039,650
+0.07(+1.66%)
Mar 29, 2011
4.198
4.249
4.185
4.236
11,490,304
+0.04(+1.07%)
Mar 28, 2011
4.236
4.268
4.191
4.191
18,627,432
-0.01(-0.30%)
Mar 25, 2011
4.166
4.261
4.159
4.204
16,871,086
+0.06(+1.38%)
Mar 24, 2011
4.140
4.159
4.070
4.147
15,577,913
+0.03(+0.62%)
Mar 23, 2011
4.179
4.179
4.102
4.121
15,137,347
-0.07(-1.67%)
Mar 22, 2011
4.230
4.261
4.153
4.191
17,564,718
-0.05(-1.13%)
Mar 21, 2011
4.252
4.338
4.166
4.239
26,997,250
-0.03(-0.67%)
Mar 18, 2011
4.312
4.357
4.242
4.268
30,977,466
+0.04(+0.98%)
Mar 17, 2011
4.210
4.255
4.179
4.226
18,246,016
+0.07(+1.77%)
Mar 16, 2011
4.249
4.261
4.140
4.153
23,962,954
-0.08(-1.81%)
Mar 15, 2011
4.147
4.268
4.147
4.230
23,976,446
-0.03(-0.60%)
Mar 14, 2011
4.281
4.296
4.191
4.255
23,564,318
-0.06(-1.33%)
Mar 11, 2011
4.179
4.338
4.172
4.312
14,735,053
+0.09(+2.25%)
Mar 10, 2011
4.249
4.268
4.191
4.217
21,527,512
-0.09(-2.20%)
Mar 09, 2011
4.338
4.370
4.268
4.312
18,504,538
-0.05(-1.17%)
Mar 08, 2011
4.179
4.363
4.172
4.363
24,765,258
+0.20(+4.90%)
Mar 07, 2011
4.242
4.261
4.140
4.159
22,006,584
-0.08(-1.80%)
Mar 04, 2011
4.261
4.268
4.140
4.236
22,993,722
-0.03(-0.75%)
Mar 03, 2011
4.261
4.319
4.230
4.268
28,390,608
+0.07(+1.67%)
Mar 02, 2011
4.185
4.249
4.147
4.198
22,604,198
+0.02(+0.46%)
Mar 01, 2011
4.376
4.382
4.179
4.179
33,383,958
-0.18(-4.09%)
Feb 28, 2011
4.440
4.446
4.306
4.357
31,342,362
-0.06(-1.37%)
Feb 25, 2011
4.414
4.452
4.370
4.417
27,014,352
+0.07(+1.69%)
Feb 24, 2011
4.338
4.414
4.255
4.344
30,025,766
-0.01(-0.15%)
Feb 23, 2011
4.370
4.465
4.255
4.351
36,695,300
-0.02(-0.44%)
Feb 22, 2011
4.542
4.542
4.351
4.370
41,994,764
-0.23(-4.99%)
Feb 18, 2011
4.675
4.682
4.586
4.599
33,526,572
-0.08(-1.77%)
Feb 17, 2011
4.777
4.777
4.624
4.682
49,303,640
-0.12(-2.52%)
Feb 16, 2011
4.867
4.879
4.790
4.803
18,354,736
-0.04(-0.79%)
Feb 15, 2011
4.816
4.905
4.803
4.841
17,602,836
+0.01(+0.26%)
Feb 14, 2011
4.790
4.867
4.758
4.828
17,626,782
+0.03(+0.66%)
Feb 11, 2011
4.682
4.803
4.656
4.796
25,253,430
+0.10(+2.03%)
Feb 10, 2011
4.682
4.730
4.650
4.701
17,448,836
+0.01(+0.14%)
Feb 09, 2011
4.739
4.758
4.593
4.695
36,423,596
-0.02(-0.39%)
Feb 08, 2011
4.816
4.835
4.701
4.713
30,632,820
-0.10(-2.13%)
Feb 07, 2011
4.771
4.816
4.707
4.816
26,048,614
+0.06(+1.34%)
Feb 04, 2011
4.695
4.752
4.669
4.752
26,815,576
+0.06(+1.34%)
Feb 03, 2011
4.574
4.695
4.567
4.689
20,006,678
+0.10(+2.11%)
Feb 02, 2011
4.580
4.660
4.574
4.592
26,638,380
-0.01(-0.15%)
Feb 01, 2011
4.644
4.707
4.586
4.599
50,118,504
-0.01(-0.28%)
Jan 31, 2011
4.567
4.624
4.526
4.612
39,253,168
+0.11(+2.40%)
Jan 28, 2011
4.650
4.739
4.497
4.503
39,387,600
-0.15(-3.15%)
Jan 27, 2011
4.510
4.650
4.497
4.650
38,792,608
+0.15(+3.25%)
Jan 26, 2011
4.395
4.535
4.395
4.503
38,724,712
+0.11(+2.50%)
Jan 25, 2011
4.382
4.446
4.351
4.394
37,111,472
-0.01(-0.18%)
Jan 24, 2011
4.478
4.491
4.363
4.402
29,237,586
-0.07(-1.57%)
Jan 21, 2011
4.440
4.516
4.427
4.472
30,082,328
+0.11(+2.50%)
Jan 20, 2011
4.351
4.411
4.242
4.363
56,391,868
-0.10(-2.16%)
Jan 19, 2011
4.535
4.593
4.427
4.459
56,267,216
-0.12(-2.64%)
Jan 18, 2011
4.612
4.644
4.561
4.580
23,902,604
-0.04(-0.83%)
Jan 14, 2011
4.523
4.650
4.523
4.618
35,661,128
+0.08(+1.83%)
Jan 13, 2011
4.593
4.605
4.497
4.535
38,180,192
-0.06(-1.39%)
Jan 12, 2011
4.612
4.650
4.574
4.599
32,092,866
+0.06(+1.40%)
Jan 11, 2011
4.624
4.675
4.529
4.535
34,719,544
-0.05(-1.10%)
Jan 10, 2011
4.491
4.618
4.465
4.586
41,151,084
+0.07(+1.54%)
Jan 07, 2011
4.599
4.605
4.440
4.516
46,184,308
-0.04(-0.84%)
Jan 06, 2011
4.624
4.663
4.523
4.554
38,415,860
-0.02(-0.42%)
Jan 05, 2011
4.529
4.612
4.503
4.574
42,542,408
-0.01(-0.14%)
Jan 04, 2011
4.624
4.624
4.452
4.580
52,302,256
+0.05(+1.13%)
Jan 03, 2011
4.433
4.535
4.433
4.529
37,342,852
+0.15(+3.49%)
Dec 31, 2010
4.376
4.414
4.370
4.376
12,261,560
-0.01(-0.29%)
Dec 30, 2010
4.433
4.433
4.363
4.389
12,187,414
-0.04(-1.01%)
Dec 29, 2010
4.446
4.446
4.389
4.433
22,622,652
+0.00(+0.00%)
Dec 28, 2010
4.440
4.459
4.427
4.433
18,323,332
+0.00(+0.00%)
Dec 27, 2010
4.363
4.440
4.331
4.433
26,483,816
+0.05(+1.16%)
Dec 23, 2010
4.363
4.389
4.274
4.382
43,980,888
+0.02(+0.47%)
Dec 22, 2010
4.344
4.389
4.300
4.362
81,693,816
+0.09(+2.20%)
Dec 21, 2010
4.204
4.311
4.159
4.268
54,017,544
+0.11(+2.68%)
Dec 20, 2010
4.077
4.185
4.070
4.156
66,993,920
+0.19(+4.74%)
Dec 17, 2010
4.070
4.077
3.967
3.968
55,948,124
-0.01(-0.32%)
Dec 16, 2010
4.045
4.051
3.949
3.981
62,814,072
-0.01(-0.16%)
Dec 15, 2010
4.051
4.115
3.981
3.987
83,331,160
-0.02(-0.48%)
Dec 14, 2010
4.181
4.204
3.975
4.007
254,370,720
-0.23(-5.37%)
Dec 13, 2010
4.140
4.274
4.057
4.234
117,362,200
-0.12(-2.67%)
Dec 10, 2010
4.286
4.363
4.223
4.350
24,034,282
+0.08(+1.79%)
Dec 09, 2010
4.166
4.299
4.166
4.274
35,030,248
+0.15(+3.54%)
Dec 08, 2010
4.064
4.210
4.051
4.127
27,976,052
+0.05(+1.25%)
Dec 07, 2010
4.146
4.191
4.032
4.077
23,680,058
-0.03(-0.70%)
Dec 06, 2010
4.045
4.134
3.962
4.105
26,639,352
+0.03(+0.72%)
Dec 03, 2010
3.911
4.083
3.873
4.076
26,948,002
+0.10(+2.54%)
Dec 02, 2010
3.848
4.013
3.841
3.975
38,298,496
+0.14(+3.65%)
Dec 01, 2010
3.803
3.835
3.752
3.835
25,265,270
+0.12(+3.34%)
Nov 30, 2010
3.638
3.752
3.612
3.711
20,397,738
+0.03(+0.78%)
Nov 29, 2010
3.523
3.695
3.517
3.682
23,739,548
+0.15(+4.32%)
Nov 26, 2010
3.530
3.580
3.530
3.530
3,419,966
-0.04(-1.25%)
Nov 24, 2010
3.625
3.574
3.574
3.574
12,228,470
+0.03(+0.90%)
Nov 23, 2010
3.593
3.638
3.536
3.542
17,627,626
-0.11(-2.96%)
Nov 22, 2010
3.612
3.663
3.600
3.650
12,111,938
+0.01(+0.33%)
Nov 19, 2010
3.612
3.670
3.606
3.638
9,922,667
-0.02(-0.63%)
Nov 18, 2010
3.682
3.778
3.638
3.662
20,046,706
+0.05(+1.36%)
Nov 17, 2010
3.670
3.695
3.606
3.612
12,093,934
-0.06(-1.73%)
Nov 16, 2010
3.746
3.765
3.625
3.676
19,702,206
-0.10(-2.69%)
Nov 15, 2010
3.797
3.822
3.759
3.778
13,864,989
+0.03(+0.68%)
Nov 12, 2010
3.867
3.898
3.752
3.752
18,640,258
-0.17(-4.26%)
Nov 11, 2010
3.848
3.962
3.829
3.919
24,871,774
+0.03(+0.86%)
Nov 10, 2010
3.778
3.892
3.708
3.886
22,132,722
+0.17(+4.44%)
Nov 09, 2010
3.797
3.867
3.720
3.720
22,192,398
-0.07(-1.83%)
Nov 08, 2010
3.771
3.835
3.759
3.790
18,889,674
+0.01(+0.32%)
Nov 05, 2010
3.689
3.879
3.663
3.778
30,415,270
+0.04(+1.19%)
Nov 04, 2010
3.619
3.765
3.593
3.733
33,704,432
+0.15(+4.08%)
Nov 03, 2010
3.536
3.587
3.517
3.587
15,586,097
+0.05(+1.53%)
Nov 02, 2010
3.574
3.587
3.501
3.533
24,659,032
-0.03(-0.80%)
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.