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
Mercer Intl Inc
(NQ:
MERC
)
8.920
-0.400 (-4.29%)
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
1.615
1.615
1.550
1.550
95,410
-0.10(-6.14%)
Oct 29, 2009
1.651
1.742
1.427
1.651
465,228
+0.01(+0.88%)
Oct 28, 2009
1.868
1.868
1.477
1.637
252,604
-0.24(-12.74%)
Oct 27, 2009
2.042
2.086
1.760
1.876
71,903
-0.14(-6.83%)
Oct 26, 2009
2.129
2.151
1.977
2.013
56,756
-0.08(-3.81%)
Oct 23, 2009
2.122
2.129
1.970
2.093
92,219
+0.09(+4.71%)
Oct 22, 2009
1.970
2.042
1.970
1.999
99,830
+0.02(+1.10%)
Oct 21, 2009
2.173
2.173
1.934
1.977
224,070
-0.20(-9.00%)
Oct 20, 2009
2.267
2.361
2.173
2.173
109,689
-0.14(-6.25%)
Oct 19, 2009
2.317
2.404
2.317
2.317
97,647
+0.00(+0.00%)
Oct 16, 2009
2.470
2.491
2.317
2.317
118,734
-0.19(-7.51%)
Oct 15, 2009
2.506
2.535
2.426
2.506
76,277
-0.03(-1.14%)
Oct 14, 2009
2.513
2.665
2.484
2.535
405,683
+0.09(+3.55%)
Oct 13, 2009
2.412
2.491
2.390
2.448
95,691
+0.03(+1.20%)
Oct 12, 2009
2.448
2.499
2.390
2.419
105,535
-0.01(-0.60%)
Oct 09, 2009
2.252
2.455
2.245
2.433
245,873
+0.15(+6.67%)
Oct 08, 2009
2.332
2.354
2.245
2.281
207,278
-0.01(-0.63%)
Oct 07, 2009
2.412
2.426
2.296
2.296
85,839
-0.09(-3.94%)
Oct 06, 2009
2.441
2.470
2.368
2.390
247,640
+0.00(+0.00%)
Oct 05, 2009
2.368
2.448
2.303
2.390
252,128
+0.05(+2.01%)
Oct 02, 2009
2.361
2.412
2.288
2.343
188,061
-0.08(-3.14%)
Oct 01, 2009
2.477
2.513
2.375
2.419
165,616
-0.04(-1.47%)
Sep 30, 2009
2.535
2.535
2.455
2.455
79,945
-0.03(-1.17%)
Sep 29, 2009
2.448
2.564
2.390
2.484
385,182
+0.09(+3.63%)
Sep 28, 2009
2.484
2.585
2.325
2.397
301,689
-0.08(-3.22%)
Sep 25, 2009
2.419
2.499
2.288
2.477
495,681
+0.11(+4.59%)
Sep 24, 2009
2.643
2.716
2.129
2.368
500,010
-0.21(-8.15%)
Sep 23, 2009
2.752
2.803
2.484
2.578
669,871
-0.12(-4.56%)
Sep 22, 2009
2.643
2.723
2.622
2.701
516,869
+0.07(+2.47%)
Sep 21, 2009
3.063
3.165
2.462
2.636
1,066,431
+0.33(+14.11%)
Sep 18, 2009
2.187
2.310
2.180
2.310
159,931
+0.12(+5.63%)
Sep 17, 2009
2.136
2.310
2.136
2.187
338,626
-0.05(-2.27%)
Sep 16, 2009
2.361
2.383
2.209
2.238
269,746
-0.13(-5.50%)
Sep 15, 2009
2.441
2.441
2.282
2.368
287,281
-0.07(-2.97%)
Sep 14, 2009
2.441
2.477
2.368
2.441
127,467
-0.04(-1.75%)
Sep 11, 2009
2.375
2.513
2.260
2.484
520,058
+0.15(+6.52%)
Sep 10, 2009
2.245
2.390
2.202
2.332
328,575
+0.09(+3.87%)
Sep 09, 2009
2.368
2.375
2.173
2.245
366,834
-0.09(-3.73%)
Sep 08, 2009
2.535
2.687
2.325
2.332
608,715
-0.17(-6.94%)
Sep 04, 2009
2.288
2.585
2.231
2.506
1,616,734
+0.20(+8.46%)
Sep 03, 2009
1.955
2.325
1.955
2.310
1,095,981
+0.41(+21.76%)
Sep 02, 2009
1.992
1.992
1.745
1.897
368,898
-0.12(-6.09%)
Sep 01, 2009
2.086
2.180
1.883
2.021
531,387
-0.10(-4.78%)
Aug 31, 2009
2.064
2.260
2.013
2.122
694,433
-0.04(-2.01%)
Aug 28, 2009
2.209
2.245
2.136
2.165
627,730
-0.04(-1.97%)
Aug 27, 2009
2.151
2.216
2.057
2.209
915,463
+0.03(+1.33%)
Aug 26, 2009
2.144
2.317
1.926
2.180
1,343,605
+0.01(+0.33%)
Aug 25, 2009
2.013
2.383
1.963
2.173
4,561,315
+0.30(+15.83%)
Aug 24, 2009
1.333
2.281
1.304
1.876
5,597,763
+0.62(+49.71%)
Aug 21, 2009
1.057
1.304
0.9704
1.253
1,332,347
+0.22(+21.83%)
Aug 20, 2009
0.8618
1.108
0.8328
1.028
1,038,308
+0.20(+23.48%)
Aug 19, 2009
0.9922
0.9922
0.8184
0.8328
536,393
-0.14(-14.81%)
Aug 18, 2009
0.7133
1.419
0.7133
0.9777
1,042,220
+0.25(+35.00%)
Aug 17, 2009
0.7098
0.7257
0.7097
0.7242
96,614
+0.00(+0.00%)
Aug 14, 2009
0.7025
0.7532
0.6952
0.7242
313,952
+0.04(+5.26%)
Aug 13, 2009
0.7025
0.7604
0.6880
0.6880
260,424
+0.01(+2.15%)
Aug 12, 2009
0.6663
0.7242
0.6663
0.6735
87,241
+0.01(+1.09%)
Aug 11, 2009
0.7604
0.7676
0.6663
0.6663
188,979
-0.07(-9.80%)
Aug 10, 2009
0.7604
0.7677
0.7242
0.7387
275,828
+0.01(+2.00%)
Aug 07, 2009
0.7821
0.8618
0.7242
0.7242
513,222
-0.04(-5.66%)
Aug 06, 2009
0.5359
0.7966
0.5359
0.7677
702,144
+0.20(+35.90%)
Aug 05, 2009
0.5794
0.6011
0.5439
0.5649
340,319
+0.01(+2.36%)
Aug 04, 2009
0.5069
0.6228
0.4356
0.5518
696,916
+0.07(+13.73%)
Aug 03, 2009
0.4345
0.5287
0.4201
0.4852
225,205
+0.07(+17.54%)
Jul 31, 2009
0.4418
0.4489
0.3694
0.4128
361,991
+0.03(+7.55%)
Jul 30, 2009
0.4200
0.4635
0.3838
0.3838
136,551
-0.01(-3.64%)
Jul 29, 2009
0.4273
0.4418
0.3911
0.3983
82,267
-0.02(-5.17%)
Jul 28, 2009
0.4200
0.4200
0.3767
0.4200
156,621
+0.02(+5.45%)
Jul 27, 2009
0.3911
0.4128
0.3842
0.3983
626,417
+0.01(+1.85%)
Jul 24, 2009
0.3911
0.3983
0.3911
0.3911
147,581
-0.00(-0.64%)
Jul 23, 2009
0.3983
0.4418
0.3911
0.3936
107,929
+0.02(+6.36%)
Jul 22, 2009
0.3983
0.3983
0.3701
0.3701
193,170
-0.01(-3.58%)
Jul 21, 2009
0.3627
0.4201
0.3627
0.3838
345,935
+0.02(+5.98%)
Jul 20, 2009
0.3838
0.4055
0.3622
0.3622
224,607
-0.01(-1.96%)
Jul 17, 2009
0.4056
0.4128
0.3693
0.3694
421,294
-0.01(-3.75%)
Jul 16, 2009
0.3838
0.4092
0.3766
0.3838
147,653
+0.00(+0.00%)
Jul 15, 2009
0.3983
0.4056
0.3658
0.3838
92,172
+0.02(+6.00%)
Jul 14, 2009
0.3983
0.4273
0.3621
0.3621
164,626
-0.04(-9.09%)
Jul 13, 2009
0.4273
0.4273
0.3767
0.3983
253,123
+0.00(+0.00%)
Jul 10, 2009
0.3987
0.4273
0.3838
0.3983
84,679
-0.00(-0.09%)
Jul 09, 2009
0.3838
0.4193
0.3838
0.3987
132,944
+0.02(+5.87%)
Jul 08, 2009
0.4128
0.4563
0.3766
0.3766
75,577
-0.03(-7.14%)
Jul 07, 2009
0.4345
0.4455
0.4056
0.4056
113,150
-0.03(-6.68%)
Jul 06, 2009
0.4418
0.4925
0.4346
0.4346
214,940
-0.02(-4.75%)
Jul 02, 2009
0.4345
0.4852
0.4345
0.4563
74,668
+0.04(+10.53%)
Jul 01, 2009
0.4200
0.4490
0.4128
0.4128
51,681
+0.00(+0.00%)
Jun 30, 2009
0.4693
0.4693
0.3911
0.4128
290,607
-0.04(-9.52%)
Jun 29, 2009
0.4707
0.4925
0.4273
0.4563
495,951
+0.04(+10.53%)
Jun 26, 2009
0.5939
0.6083
0.3767
0.4128
6,369,320
-0.20(-32.14%)
Jun 25, 2009
0.5721
0.6228
0.5649
0.6083
122,754
+0.04(+6.50%)
Jun 24, 2009
0.6374
0.6374
0.5576
0.5712
255,675
-0.06(-9.34%)
Jun 23, 2009
0.6301
0.6518
0.6011
0.6301
127,438
-0.02(-3.33%)
Jun 22, 2009
0.7097
0.7387
0.6518
0.6518
182,357
-0.05(-7.22%)
Jun 19, 2009
0.7097
0.7242
0.6737
0.7025
251,185
+0.01(+1.04%)
Jun 18, 2009
0.6301
0.6952
0.6301
0.6952
88,326
+0.06(+9.09%)
Jun 17, 2009
0.6518
0.6663
0.5939
0.6373
254,593
-0.01(-2.22%)
Jun 16, 2009
0.6808
0.7097
0.6518
0.6518
88,793
-0.01(-1.10%)
Jun 15, 2009
0.6590
0.6808
0.6590
0.6590
73,801
+0.00(+0.00%)
Jun 12, 2009
0.6663
0.6735
0.6373
0.6590
93,289
+0.01(+2.25%)
Jun 11, 2009
0.6373
0.6651
0.6084
0.6445
103,755
+0.02(+3.49%)
Jun 10, 2009
0.6590
0.6591
0.6011
0.6228
193,881
-0.02(-3.37%)
Jun 09, 2009
0.7387
0.7387
0.6445
0.6445
188,976
-0.06(-8.25%)
Jun 08, 2009
0.7459
0.7604
0.6952
0.7025
92,109
-0.06(-7.62%)
Jun 05, 2009
0.7097
0.7894
0.6808
0.7604
119,520
+0.06(+8.25%)
Jun 04, 2009
0.6952
0.7170
0.6808
0.7025
95,187
+0.02(+3.19%)
Jun 03, 2009
0.6735
0.7025
0.5939
0.6808
131,775
+0.00(+0.00%)
Jun 02, 2009
0.7170
0.7242
0.6663
0.6808
133,636
-0.04(-6.00%)
Jun 01, 2009
0.7097
0.7242
0.6880
0.7242
86,445
+0.04(+5.26%)
May 29, 2009
0.7677
0.7025
0.6735
0.6880
141,485
-0.01(-2.06%)
May 28, 2009
0.7677
0.7677
0.6952
0.7025
117,293
-0.06(-7.62%)
May 27, 2009
0.7532
0.7966
0.7532
0.7604
154,626
-0.05(-6.25%)
May 26, 2009
0.7677
0.8111
0.7459
0.8111
254,363
+0.05(+6.67%)
May 22, 2009
0.6228
0.7604
0.6228
0.7604
347,016
+0.14(+22.09%)
May 21, 2009
0.7097
0.7170
0.6156
0.6228
162,900
-0.09(-13.13%)
May 20, 2009
0.7966
0.7966
0.7097
0.7170
362,274
-0.04(-5.71%)
May 19, 2009
0.8256
0.8256
0.7532
0.7604
122,918
-0.04(-4.55%)
May 18, 2009
0.7966
0.8256
0.7749
0.7966
83,329
+0.04(+4.76%)
May 15, 2009
0.8039
0.8039
0.7604
0.7604
285,664
-0.04(-5.41%)
May 14, 2009
0.6952
0.8255
0.6952
0.8039
199,251
+0.08(+11.00%)
May 13, 2009
0.8691
0.8908
0.6952
0.7242
221,051
-0.17(-18.70%)
May 12, 2009
0.8328
0.8980
0.7387
0.8908
204,730
+0.07(+8.85%)
May 11, 2009
0.6952
0.8473
0.6518
0.8184
341,230
+0.12(+17.71%)
May 08, 2009
0.5794
0.7821
0.5793
0.6952
675,766
+0.13(+23.08%)
May 07, 2009
0.5721
0.5866
0.5432
0.5649
159,100
+0.02(+4.00%)
May 06, 2009
0.5649
0.5721
0.5214
0.5432
140,352
+0.01(+1.35%)
May 05, 2009
0.5721
0.6301
0.5142
0.5359
308,504
-0.04(-7.50%)
May 04, 2009
0.5721
0.6808
0.4635
0.5794
314,505
+0.08(+15.94%)
May 01, 2009
0.4200
0.5142
0.4200
0.4997
254,771
+0.09(+21.05%)
Apr 30, 2009
0.4780
0.4780
0.3693
0.4128
322,717
-0.07(-13.64%)
Apr 29, 2009
0.4997
0.4997
0.4636
0.4780
63,800
-0.01(-2.94%)
Apr 28, 2009
0.4563
0.4997
0.4563
0.4925
38,789
+0.03(+6.25%)
Apr 27, 2009
0.4707
0.4780
0.4635
0.4635
26,820
-0.02(-4.48%)
Apr 24, 2009
0.4852
0.5069
0.4635
0.4852
85,208
+0.00(+0.00%)
Apr 23, 2009
0.4997
0.5287
0.4780
0.4852
33,053
-0.01(-1.47%)
Apr 22, 2009
0.4925
0.5069
0.4708
0.4925
52,160
-0.01(-2.86%)
Apr 21, 2009
0.4710
0.5069
0.4710
0.5069
56,143
+0.04(+9.37%)
Apr 20, 2009
0.4707
0.4852
0.4635
0.4635
111,607
-0.03(-5.88%)
Apr 17, 2009
0.5069
0.5069
0.4707
0.4925
100,244
-0.01(-2.86%)
Apr 16, 2009
0.5069
0.5069
0.4852
0.5069
96,621
+0.01(+1.45%)
Apr 15, 2009
0.4707
0.5432
0.4707
0.4997
63,511
+0.03(+6.15%)
Apr 14, 2009
0.4707
0.4997
0.4707
0.4707
95,226
-0.01(-2.99%)
Apr 13, 2009
0.4997
0.5069
0.4780
0.4852
44,708
-0.02(-4.29%)
Apr 09, 2009
0.5069
0.5069
0.4852
0.5069
166,012
+0.00(+0.00%)
Apr 08, 2009
0.4852
0.5069
0.4708
0.5069
198,793
+0.01(+2.94%)
Apr 07, 2009
0.4925
0.5069
0.4925
0.4925
64,721
-0.01(-1.45%)
Apr 06, 2009
0.5069
0.5069
0.4852
0.4997
53,249
-0.01(-1.43%)
Apr 03, 2009
0.5069
0.5069
0.4997
0.5069
39,094
+0.00(+0.00%)
Apr 02, 2009
0.5069
0.5431
0.4780
0.5069
105,147
+0.01(+1.45%)
Apr 01, 2009
0.4490
0.5069
0.4418
0.4997
48,824
+0.02(+4.55%)
Mar 31, 2009
0.4707
0.4997
0.4418
0.4780
84,340
+0.02(+4.76%)
Mar 30, 2009
0.4708
0.4780
0.4490
0.4563
44,625
-0.05(-10.00%)
Mar 26, 2009
0.5069
0.5358
0.4780
0.5069
155,019
+0.01(+1.45%)
Mar 25, 2009
0.4780
0.5311
0.4780
0.4997
49,909
+0.03(+6.14%)
Mar 24, 2009
0.4997
0.5287
0.4708
0.4708
62,876
-0.04(-7.13%)
Mar 23, 2009
0.5069
0.5432
0.4707
0.5069
94,808
+0.00(+0.00%)
Mar 20, 2009
0.4707
0.5142
0.4635
0.5069
260,101
+0.04(+9.37%)
Mar 19, 2009
0.5069
0.5142
0.4200
0.4635
136,903
-0.04(-8.57%)
Mar 18, 2009
0.4997
0.5142
0.4563
0.5069
86,506
+0.00(+0.00%)
Mar 17, 2009
0.5069
0.5359
0.4925
0.5069
117,412
+0.01(+1.45%)
Mar 16, 2009
0.4418
0.5069
0.4128
0.4997
148,953
+0.06(+13.11%)
Mar 13, 2009
0.5649
0.5794
0.3983
0.4418
275,700
-0.14(-24.69%)
Mar 12, 2009
0.2245
1.253
0.2245
0.5866
693,721
+0.37(+170.00%)
Mar 11, 2009
0.1811
0.2535
0.1811
0.2173
962,151
+0.01(+3.45%)
Mar 10, 2009
0.2173
0.2824
0.2028
0.2100
867,431
+0.01(+3.57%)
Mar 09, 2009
0.2173
0.2462
0.1955
0.2028
265,955
-0.01(-6.67%)
Mar 06, 2009
0.2028
0.2462
0.2028
0.2173
617,145
+0.02(+11.11%)
Mar 05, 2009
0.2758
0.2969
0.1955
0.1955
376,293
-0.07(-27.03%)
Mar 04, 2009
0.2824
0.2897
0.2535
0.2680
426,671
-0.01(-5.13%)
Mar 02, 2009
0.3766
0.4563
0.2596
0.2824
259,435
-0.11(-27.78%)
Feb 27, 2009
0.4056
0.4707
0.3838
0.3911
167,078
-0.01(-1.82%)
Feb 26, 2009
0.4345
0.4563
0.3983
0.3983
117,764
-0.04(-8.33%)
Feb 25, 2009
0.4490
0.4852
0.4345
0.4345
116,230
-0.01(-3.23%)
Feb 24, 2009
0.4345
0.4563
0.4345
0.4490
175,885
+0.01(+3.33%)
Feb 23, 2009
0.4851
0.5649
0.4345
0.4345
80,203
-0.04(-7.69%)
Feb 20, 2009
0.4997
0.4997
0.4345
0.4707
119,809
-0.04(-7.14%)
Feb 19, 2009
0.5794
0.6445
0.5069
0.5069
174,987
-0.07(-11.39%)
Feb 18, 2009
0.6301
0.6880
0.5721
0.5721
80,424
-0.05(-8.14%)
Feb 17, 2009
0.6663
0.6952
0.6011
0.6228
151,645
-0.08(-11.34%)
Feb 13, 2009
0.7532
0.8618
0.6750
0.7025
114,180
-0.05(-6.73%)
Feb 12, 2009
0.7387
0.7966
0.7315
0.7532
83,412
-0.05(-6.31%)
Feb 11, 2009
0.8835
0.9053
0.8039
0.8039
109,515
-0.06(-6.72%)
Feb 10, 2009
0.9197
0.9632
0.8618
0.8618
86,131
-0.07(-7.03%)
Feb 09, 2009
0.9777
0.9777
0.9270
0.9270
62,989
-0.05(-5.19%)
Feb 06, 2009
0.9994
1.021
0.9560
0.9777
57,824
-0.02(-2.17%)
Feb 05, 2009
0.9342
1.007
0.9342
0.9994
75,288
+0.08(+8.66%)
Feb 04, 2009
0.9270
1.036
0.9197
0.9197
263,078
-0.01(-1.55%)
Feb 03, 2009
0.9342
0.9994
0.8835
0.9342
89,917
+0.01(+0.78%)
Feb 02, 2009
0.9125
1.014
0.9125
0.9270
89,964
+0.00(+0.00%)
Jan 30, 2009
0.9849
1.057
0.9197
0.9270
52,720
-0.04(-4.48%)
Jan 29, 2009
1.043
1.072
0.9704
0.9704
84,218
-0.09(-8.22%)
Jan 28, 2009
1.021
1.115
1.014
1.057
65,997
+0.06(+5.80%)
Jan 27, 2009
1.072
1.151
0.9704
0.9994
179,022
-0.07(-6.12%)
Jan 26, 2009
1.065
1.144
1.050
1.065
43,143
+0.01(+0.68%)
Jan 23, 2009
1.065
1.180
1.036
1.057
46,497
-0.04(-3.95%)
Jan 22, 2009
1.144
1.209
1.101
1.101
50,725
-0.07(-6.17%)
Jan 21, 2009
1.108
1.195
1.086
1.173
41,407
+0.09(+8.00%)
Jan 20, 2009
1.151
1.217
1.079
1.086
98,439
-0.09(-7.41%)
Jan 16, 2009
1.159
1.246
1.123
1.173
74,613
+0.03(+2.53%)
Jan 15, 2009
1.144
1.166
1.086
1.144
54,826
-0.03(-2.47%)
Jan 14, 2009
1.289
1.311
1.173
1.173
86,840
-0.14(-10.99%)
Jan 13, 2009
1.289
1.333
1.289
1.318
46,911
+0.03(+2.25%)
Jan 12, 2009
1.340
1.427
1.267
1.289
121,837
-0.16(-11.00%)
Jan 09, 2009
1.506
1.622
1.434
1.448
111,065
-0.06(-3.85%)
Jan 08, 2009
1.499
1.514
1.470
1.506
157,059
+0.01(+0.48%)
Jan 07, 2009
1.521
1.615
1.463
1.499
84,196
-0.05(-3.27%)
Jan 06, 2009
1.470
1.579
1.448
1.550
119,463
+0.10(+7.00%)
Jan 05, 2009
1.470
1.521
1.347
1.448
200,744
-0.03(-1.96%)
Jan 02, 2009
1.383
1.492
1.304
1.477
114,251
+0.09(+6.25%)
Dec 31, 2008
1.188
1.398
1.188
1.390
262,844
+0.20(+16.36%)
Dec 30, 2008
1.180
1.224
1.180
1.195
113,282
+0.04(+3.12%)
Dec 29, 2008
1.195
1.304
1.130
1.159
172,554
-0.04(-3.03%)
Dec 26, 2008
1.275
1.325
1.180
1.195
149,446
-0.07(-5.71%)
Dec 24, 2008
1.347
1.347
1.260
1.267
159,856
-0.09(-6.42%)
Dec 23, 2008
1.448
1.448
1.340
1.354
72,585
-0.08(-5.56%)
Dec 22, 2008
1.477
1.528
1.354
1.434
148,836
-0.04(-2.94%)
Dec 19, 2008
1.564
1.593
1.452
1.477
238,728
+0.01(+0.49%)
Dec 18, 2008
1.514
1.622
1.470
1.470
78,352
-0.04(-2.40%)
Dec 17, 2008
1.564
1.680
1.499
1.506
219,538
-0.07(-4.59%)
Dec 16, 2008
1.564
1.629
1.485
1.579
146,384
+0.07(+4.81%)
Dec 15, 2008
1.564
1.629
1.448
1.506
91,137
-0.05(-3.26%)
Dec 12, 2008
1.448
1.702
1.448
1.557
116,165
+0.10(+6.97%)
Dec 11, 2008
1.528
1.629
1.441
1.456
140,641
-0.09(-6.07%)
Dec 10, 2008
1.564
1.716
1.405
1.550
138,517
+0.00(+0.00%)
Dec 09, 2008
1.593
1.658
1.528
1.550
90,013
-0.06(-3.60%)
Dec 08, 2008
1.521
1.796
1.369
1.608
170,391
+0.13(+8.82%)
Dec 05, 2008
1.434
1.514
1.376
1.477
204,694
+0.04(+3.03%)
Dec 04, 2008
1.470
1.485
1.434
1.434
238,253
-0.07(-4.35%)
Dec 03, 2008
1.608
1.731
1.470
1.499
271,165
-0.10(-6.33%)
Dec 02, 2008
1.441
1.601
1.390
1.601
133,818
+0.20(+13.92%)
Dec 01, 2008
1.615
1.615
1.362
1.405
176,454
-0.26(-15.65%)
Nov 28, 2008
1.615
1.680
1.601
1.666
76,295
-0.01(-0.86%)
Nov 26, 2008
1.579
1.689
1.267
1.680
151,212
+0.04(+2.65%)
Nov 25, 2008
1.825
1.825
1.492
1.637
85,901
-0.15(-8.50%)
Nov 24, 2008
1.376
1.789
1.333
1.789
330,655
+0.43(+31.38%)
Nov 21, 2008
1.224
1.362
1.159
1.362
169,720
+0.16(+13.25%)
Nov 20, 2008
1.195
1.231
1.166
1.202
234,692
+0.00(+0.00%)
Nov 19, 2008
1.231
1.318
1.195
1.202
174,565
-0.03(-2.35%)
Nov 18, 2008
1.202
1.238
1.202
1.231
100,135
+0.04(+3.03%)
Nov 17, 2008
1.246
1.289
1.195
1.195
86,832
-0.02(-1.79%)
Nov 14, 2008
1.405
1.448
1.202
1.217
109,974
-0.20(-14.29%)
Nov 13, 2008
1.325
1.448
0.6880
1.419
370,243
+0.10(+7.69%)
Nov 12, 2008
1.521
1.702
1.253
1.318
221,137
-0.22(-14.55%)
Nov 11, 2008
1.622
1.687
1.517
1.543
263,593
-0.05(-3.18%)
Nov 10, 2008
1.724
1.782
1.521
1.593
155,764
-0.07(-4.35%)
Nov 07, 2008
1.644
1.796
1.593
1.666
139,803
+0.04(+2.68%)
Nov 06, 2008
1.782
1.825
1.622
1.622
267,289
-0.17(-9.68%)
Nov 05, 2008
1.912
1.948
1.738
1.796
130,100
-0.14(-7.12%)
Nov 04, 2008
1.948
2.028
1.876
1.934
190,022
+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.