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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 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 (%)
Nov 30, 2012
3.830
3.860
3.710
3.730
87,085
-0.12(-3.12%)
Nov 29, 2012
3.830
3.850
3.770
3.850
100,150
+0.09(+2.39%)
Nov 28, 2012
3.680
3.830
3.620
3.760
196,961
-0.01(-0.27%)
Nov 27, 2012
3.810
3.840
3.730
3.770
69,631
-0.05(-1.31%)
Nov 26, 2012
3.950
3.970
3.740
3.820
221,254
-0.06(-1.55%)
Nov 23, 2012
3.750
3.900
3.700
3.880
156,815
+0.15(+4.02%)
Nov 21, 2012
3.700
3.770
3.620
3.730
145,752
+0.01(+0.27%)
Nov 20, 2012
3.780
3.820
3.690
3.720
110,067
-0.06(-1.59%)
Nov 19, 2012
3.810
3.880
3.770
3.780
177,672
+0.09(+2.44%)
Nov 16, 2012
3.530
3.700
3.500
3.690
242,630
+0.11(+3.07%)
Nov 15, 2012
3.690
3.740
3.520
3.580
331,135
-0.15(-4.02%)
Nov 14, 2012
3.950
3.950
3.700
3.730
415,947
-0.17(-4.36%)
Nov 13, 2012
4.000
4.130
3.880
3.900
275,227
-0.14(-3.47%)
Nov 12, 2012
4.130
4.140
4.000
4.040
192,156
-0.03(-0.74%)
Nov 09, 2012
4.190
4.210
4.060
4.070
410,985
-0.07(-1.69%)
Nov 08, 2012
3.900
4.220
3.860
4.140
424,283
+0.23(+5.88%)
Nov 07, 2012
3.990
3.990
3.770
3.910
169,558
-0.04(-1.01%)
Nov 06, 2012
3.844
3.990
3.790
3.950
191,955
+0.16(+4.22%)
Nov 05, 2012
3.860
3.900
3.790
3.790
126,341
-0.05(-1.30%)
Nov 02, 2012
3.960
3.980
3.810
3.840
248,230
-0.12(-3.03%)
Nov 01, 2012
3.870
3.980
3.850
3.960
151,266
+0.06(+1.54%)
Oct 31, 2012
3.840
3.910
3.750
3.900
409,317
+0.00(+0.00%)
Oct 26, 2012
3.910
3.900
3.900
3.900
122,800
-0.02(-0.51%)
Oct 25, 2012
3.940
4.009
3.860
3.920
180,906
+0.12(+3.16%)
Oct 24, 2012
3.950
3.950
3.760
3.800
209,743
-0.08(-2.06%)
Oct 23, 2012
3.950
3.950
3.790
3.880
224,188
+0.03(+0.78%)
Oct 19, 2012
3.900
3.980
3.720
3.850
516,915
-0.08(-2.04%)
Oct 18, 2012
4.070
4.090
3.900
3.930
236,602
-0.16(-3.91%)
Oct 17, 2012
3.960
4.170
3.890
4.090
288,888
+0.15(+3.81%)
Oct 16, 2012
3.960
4.004
3.890
3.940
304,803
+0.03(+0.77%)
Oct 15, 2012
3.990
4.020
3.890
3.910
338,215
-0.14(-3.46%)
Oct 12, 2012
4.150
4.190
4.020
4.050
157,602
-0.10(-2.41%)
Oct 11, 2012
4.210
4.250
4.120
4.150
319,400
-0.01(-0.24%)
Oct 10, 2012
4.030
4.200
4.020
4.160
209,722
+0.13(+3.23%)
Oct 09, 2012
4.140
4.190
4.010
4.030
396,907
-0.11(-2.66%)
Oct 08, 2012
4.120
4.260
4.100
4.140
203,137
+0.01(+0.24%)
Oct 05, 2012
4.230
4.280
4.120
4.130
183,691
-0.08(-1.90%)
Oct 04, 2012
4.180
4.290
4.160
4.210
268,158
+0.08(+1.94%)
Oct 03, 2012
4.150
4.150
4.040
4.130
189,400
-0.01(-0.24%)
Oct 02, 2012
4.240
4.280
4.120
4.140
320,915
-0.10(-2.36%)
Oct 01, 2012
4.400
4.480
4.230
4.240
328,306
-0.10(-2.30%)
Sep 28, 2012
4.330
4.470
4.300
4.340
225,161
-0.01(-0.23%)
Sep 27, 2012
4.240
4.430
4.240
4.350
322,903
+0.13(+3.08%)
Sep 26, 2012
4.170
4.270
3.981
4.220
395,409
+0.03(+0.72%)
Sep 25, 2012
4.310
4.430
4.030
4.190
654,544
-0.10(-2.33%)
Sep 24, 2012
4.500
4.500
4.210
4.290
429,470
-0.28(-6.13%)
Sep 21, 2012
4.650
4.700
4.480
4.570
436,007
+0.06(+1.33%)
Sep 20, 2012
4.630
4.630
4.470
4.510
346,653
-0.15(-3.22%)
Sep 19, 2012
4.550
4.730
4.480
4.660
455,697
+0.13(+2.87%)
Sep 18, 2012
4.560
4.700
4.500
4.530
323,045
-0.02(-0.44%)
Sep 17, 2012
4.520
4.630
4.500
4.550
304,773
-0.01(-0.22%)
Sep 14, 2012
4.400
4.640
4.400
4.560
591,569
+0.24(+5.56%)
Sep 13, 2012
3.960
4.350
3.850
4.320
655,045
+0.36(+9.09%)
Sep 12, 2012
4.070
4.230
3.840
3.960
349,350
-0.04(-1.00%)
Sep 11, 2012
4.020
4.090
3.980
4.000
228,484
+0.02(+0.50%)
Sep 10, 2012
4.020
4.200
3.950
3.980
577,324
+0.03(+0.76%)
Sep 07, 2012
3.980
4.090
3.760
3.950
670,288
+0.09(+2.33%)
Sep 06, 2012
3.890
4.020
3.800
3.860
557,551
+0.03(+0.78%)
Sep 05, 2012
3.850
3.890
3.740
3.830
207,148
-0.04(-1.03%)
Sep 04, 2012
3.600
3.890
3.530
3.870
538,936
+0.32(+9.01%)
Aug 31, 2012
3.410
3.640
3.390
3.550
396,172
+0.17(+5.03%)
Aug 30, 2012
3.500
3.550
3.360
3.380
161,404
-0.13(-3.70%)
Aug 29, 2012
3.590
3.600
3.470
3.510
185,369
-0.10(-2.77%)
Aug 27, 2012
3.560
3.650
3.550
3.610
190,624
+0.07(+1.98%)
Aug 24, 2012
3.640
3.660
3.525
3.540
269,914
-0.09(-2.48%)
Aug 23, 2012
3.720
3.809
3.609
3.630
397,606
-0.04(-1.09%)
Aug 22, 2012
3.790
3.830
3.570
3.670
463,595
-0.09(-2.39%)
Aug 21, 2012
3.580
3.860
3.580
3.760
527,372
+0.26(+7.43%)
Aug 20, 2012
3.370
3.510
3.230
3.500
429,289
+0.13(+3.86%)
Aug 17, 2012
3.370
3.380
3.330
3.370
257,875
+0.04(+1.20%)
Aug 16, 2012
3.250
3.360
3.230
3.330
487,096
+0.07(+2.15%)
Aug 15, 2012
3.270
3.290
3.230
3.260
264,347
+0.00(+0.00%)
Aug 14, 2012
3.270
3.285
3.250
3.260
274,510
-0.01(-0.31%)
Aug 13, 2012
3.300
3.400
3.230
3.270
368,626
+0.00(+0.00%)
Aug 10, 2012
3.410
3.470
3.210
3.270
669,919
-0.14(-4.11%)
Aug 09, 2012
3.660
3.660
3.380
3.410
776,201
-0.24(-6.58%)
Aug 08, 2012
4.250
4.250
3.620
3.650
1,348,950
-0.69(-15.90%)
Aug 07, 2012
4.160
4.380
4.160
4.340
156,443
+0.01(+0.23%)
Aug 06, 2012
4.160
4.400
4.160
4.330
132,290
+0.21(+5.10%)
Aug 03, 2012
4.110
4.210
4.092
4.120
71,326
+0.10(+2.49%)
Aug 02, 2012
4.150
4.280
4.020
4.020
156,335
-0.18(-4.29%)
Aug 01, 2012
4.140
4.300
4.010
4.200
191,980
+0.06(+1.45%)
Jul 31, 2012
4.380
4.450
4.110
4.140
149,128
-0.21(-4.83%)
Jul 30, 2012
4.160
4.410
4.160
4.350
149,000
+0.15(+3.57%)
Jul 27, 2012
4.170
4.260
4.070
4.200
200,815
+0.07(+1.69%)
Jul 26, 2012
4.150
4.190
4.000
4.130
194,019
+0.01(+0.24%)
Jul 25, 2012
4.020
4.150
3.960
4.120
142,546
+0.20(+5.10%)
Jul 24, 2012
4.040
4.070
3.870
3.920
181,746
-0.08(-2.00%)
Jul 23, 2012
3.970
4.040
3.920
4.000
90,633
-0.02(-0.50%)
Jul 20, 2012
3.990
4.040
3.990
4.020
65,476
+0.01(+0.25%)
Jul 19, 2012
3.990
4.100
3.990
4.010
168,114
+0.04(+1.01%)
Jul 18, 2012
4.050
4.060
3.940
3.970
257,397
-0.12(-2.93%)
Jul 17, 2012
4.260
4.260
4.030
4.090
270,757
-0.12(-2.85%)
Jul 16, 2012
4.190
4.290
4.170
4.210
128,190
+0.01(+0.24%)
Jul 13, 2012
4.240
4.330
4.130
4.200
228,624
+0.01(+0.24%)
Jul 12, 2012
4.260
4.290
4.080
4.190
374,361
-0.11(-2.56%)
Jul 11, 2012
4.220
4.320
4.150
4.300
207,246
+0.11(+2.63%)
Jul 10, 2012
4.490
4.590
4.160
4.190
234,371
-0.27(-6.05%)
Jul 09, 2012
4.460
4.529
4.430
4.460
77,394
-0.01(-0.22%)
Jul 06, 2012
4.550
4.600
4.260
4.470
295,347
-0.17(-3.66%)
Jul 05, 2012
4.720
4.790
4.610
4.640
173,752
-0.13(-2.73%)
Jul 03, 2012
4.670
4.790
4.570
4.770
161,006
+0.26(+5.76%)
Jul 02, 2012
4.380
4.530
4.300
4.510
111,626
+0.10(+2.27%)
Jun 29, 2012
4.430
4.490
4.310
4.410
336,161
+0.28(+6.78%)
Jun 28, 2012
4.260
4.300
4.100
4.130
407,744
-0.18(-4.18%)
Jun 27, 2012
4.360
4.410
4.280
4.310
315,159
-0.07(-1.60%)
Jun 26, 2012
4.510
4.540
4.360
4.380
244,469
-0.18(-3.95%)
Jun 25, 2012
4.540
4.590
4.440
4.560
212,564
+0.04(+0.88%)
Jun 22, 2012
4.570
4.690
4.470
4.520
245,251
-0.06(-1.31%)
Jun 21, 2012
4.880
4.900
4.550
4.580
379,628
-0.40(-8.03%)
Jun 20, 2012
4.850
5.170
4.770
4.980
208,143
+0.10(+2.05%)
Jun 19, 2012
4.980
5.020
4.860
4.880
202,347
-0.09(-1.81%)
Jun 18, 2012
4.820
5.040
4.800
4.970
192,507
+0.07(+1.43%)
Jun 15, 2012
4.980
4.980
4.800
4.900
260,475
+0.02(+0.41%)
Jun 14, 2012
5.060
5.090
4.880
4.880
277,380
-0.14(-2.79%)
Jun 13, 2012
5.190
5.310
4.920
5.020
219,193
-0.13(-2.52%)
Jun 12, 2012
4.990
5.210
4.950
5.150
211,141
+0.23(+4.67%)
Jun 11, 2012
5.130
5.180
4.880
4.920
146,343
-0.12(-2.38%)
Jun 08, 2012
4.810
5.080
4.790
5.040
197,722
+0.11(+2.23%)
Jun 07, 2012
5.220
5.220
4.900
4.930
177,343
-0.23(-4.46%)
Jun 06, 2012
5.470
5.579
5.120
5.160
364,291
-0.14(-2.64%)
Jun 05, 2012
5.100
5.340
5.050
5.300
228,456
+0.17(+3.31%)
Jun 04, 2012
5.130
5.220
4.920
5.130
208,566
+0.02(+0.39%)
Jun 01, 2012
4.720
5.285
4.720
5.110
666,435
+0.51(+11.09%)
May 31, 2012
4.910
4.990
4.470
4.600
386,737
-0.28(-5.74%)
May 30, 2012
4.770
4.970
4.661
4.880
170,077
-0.05(-1.01%)
May 29, 2012
5.220
5.220
4.860
4.930
183,271
-0.23(-4.46%)
May 25, 2012
5.060
5.190
5.000
5.160
175,719
+0.10(+1.98%)
May 24, 2012
5.090
5.190
4.910
5.060
417,958
+0.04(+0.80%)
May 23, 2012
4.730
5.030
4.660
5.020
367,854
+0.22(+4.58%)
May 22, 2012
4.890
4.920
4.740
4.800
403,849
-0.06(-1.23%)
May 21, 2012
4.770
4.920
4.750
4.860
239,105
+0.15(+3.18%)
May 18, 2012
4.680
4.940
4.560
4.710
532,413
+0.15(+3.29%)
May 17, 2012
4.400
4.740
4.270
4.560
849,550
+0.24(+5.56%)
May 16, 2012
4.530
4.610
4.230
4.320
701,810
-0.25(-5.47%)
May 15, 2012
5.070
5.120
4.480
4.570
857,325
-0.46(-9.15%)
May 14, 2012
5.300
5.320
4.970
5.030
477,197
-0.35(-6.51%)
May 11, 2012
5.420
5.580
5.330
5.380
247,316
-0.13(-2.36%)
May 10, 2012
5.580
5.660
5.470
5.510
209,673
+0.05(+0.92%)
May 09, 2012
5.450
5.670
5.300
5.460
745,577
-0.11(-1.97%)
May 08, 2012
5.730
5.770
5.520
5.570
585,967
-0.31(-5.27%)
May 07, 2012
6.060
6.090
5.880
5.880
291,919
-0.16(-2.65%)
May 04, 2012
5.990
6.130
5.960
6.040
168,768
+0.02(+0.33%)
May 03, 2012
6.130
6.150
5.900
6.020
299,859
-0.18(-2.90%)
May 02, 2012
6.410
6.410
6.150
6.200
225,365
-0.29(-4.47%)
May 01, 2012
6.430
6.610
6.410
6.490
231,950
+0.10(+1.56%)
Apr 30, 2012
6.330
6.560
6.250
6.390
274,529
+0.03(+0.47%)
Apr 27, 2012
6.460
6.580
6.330
6.360
243,977
-0.04(-0.63%)
Apr 26, 2012
6.120
6.400
6.110
6.400
256,533
+0.32(+5.26%)
Apr 25, 2012
6.030
6.140
5.900
6.080
341,772
+0.10(+1.67%)
Apr 24, 2012
6.120
6.190
5.960
5.980
200,379
-0.10(-1.64%)
Apr 23, 2012
6.000
6.180
5.830
6.080
323,440
-0.06(-0.98%)
Apr 20, 2012
6.280
6.440
6.070
6.140
409,865
-0.13(-2.07%)
Apr 19, 2012
6.570
6.610
6.270
6.270
275,469
-0.23(-3.54%)
Apr 18, 2012
6.550
6.580
6.390
6.500
115,036
-0.06(-0.91%)
Apr 17, 2012
6.400
6.670
6.369
6.560
179,930
+0.21(+3.31%)
Apr 16, 2012
6.500
6.660
6.280
6.350
199,711
-0.15(-2.31%)
Apr 13, 2012
6.680
6.690
6.480
6.500
157,626
-0.25(-3.70%)
Apr 12, 2012
6.280
6.830
6.250
6.750
430,887
+0.46(+7.31%)
Apr 11, 2012
6.470
6.620
6.290
6.290
190,928
-0.18(-2.78%)
Apr 10, 2012
6.480
6.610
6.120
6.470
534,602
-0.01(-0.15%)
Apr 09, 2012
6.600
6.747
6.440
6.480
433,419
-0.08(-1.22%)
Apr 05, 2012
6.810
6.820
6.560
6.560
185,784
-0.24(-3.53%)
Apr 04, 2012
7.020
7.040
6.620
6.800
491,830
-0.39(-5.42%)
Apr 03, 2012
7.320
7.320
7.050
7.190
286,231
-0.10(-1.37%)
Apr 02, 2012
6.960
7.400
6.940
7.290
543,807
+0.31(+4.44%)
Mar 30, 2012
7.020
7.080
6.770
6.980
246,746
+0.04(+0.58%)
Mar 29, 2012
7.020
7.020
6.681
6.940
510,486
-0.21(-2.94%)
Mar 28, 2012
7.330
7.330
7.000
7.150
303,289
-0.14(-1.92%)
Mar 27, 2012
7.510
7.600
7.240
7.290
204,276
-0.17(-2.28%)
Mar 26, 2012
7.290
7.590
7.170
7.460
456,376
+0.41(+5.82%)
Mar 23, 2012
6.940
7.210
6.940
7.050
309,173
+0.14(+2.03%)
Mar 22, 2012
6.850
7.000
6.790
6.910
241,103
-0.08(-1.14%)
Mar 21, 2012
7.080
7.120
6.940
6.990
240,431
-0.04(-0.57%)
Mar 20, 2012
6.850
7.030
6.780
7.030
212,894
+0.08(+1.15%)
Mar 19, 2012
7.030
7.200
6.920
6.950
249,377
-0.10(-1.42%)
Mar 16, 2012
7.130
7.240
7.000
7.050
810,381
-0.11(-1.54%)
Mar 15, 2012
7.300
7.300
7.040
7.160
150,920
+0.06(+0.85%)
Mar 14, 2012
7.220
7.310
7.000
7.100
403,763
-0.27(-3.66%)
Mar 13, 2012
7.270
7.455
7.250
7.370
247,925
+0.08(+1.10%)
Mar 12, 2012
7.510
7.510
7.150
7.290
432,121
-0.35(-4.58%)
Mar 09, 2012
7.580
7.880
7.480
7.640
245,602
+0.10(+1.33%)
Mar 08, 2012
7.380
7.660
7.290
7.540
210,381
+0.24(+3.29%)
Mar 07, 2012
7.230
7.440
7.120
7.300
179,373
+0.11(+1.53%)
Mar 06, 2012
7.390
7.390
7.020
7.190
393,483
-0.29(-3.88%)
Mar 05, 2012
7.690
7.730
7.440
7.480
321,340
-0.29(-3.73%)
Mar 02, 2012
8.030
8.030
7.700
7.770
217,329
-0.21(-2.63%)
Mar 01, 2012
8.080
8.170
7.860
7.980
222,321
-0.04(-0.50%)
Feb 29, 2012
8.320
8.480
7.650
8.020
864,350
-0.29(-3.49%)
Feb 28, 2012
8.210
8.440
8.130
8.310
380,773
+0.20(+2.47%)
Feb 27, 2012
8.050
8.220
7.900
8.110
254,017
+0.05(+0.62%)
Feb 24, 2012
8.070
8.250
7.980
8.060
250,999
-0.04(-0.49%)
Feb 23, 2012
8.000
8.240
7.890
8.100
423,375
+0.21(+2.66%)
Feb 22, 2012
7.960
7.990
7.750
7.890
300,438
-0.05(-0.63%)
Feb 21, 2012
7.770
7.970
7.770
7.940
419,524
+0.24(+3.12%)
Feb 17, 2012
7.760
7.760
7.560
7.700
196,511
+0.01(+0.13%)
Feb 16, 2012
7.680
7.770
7.510
7.690
342,893
+0.17(+2.26%)
Feb 15, 2012
7.360
7.670
7.330
7.520
428,764
+0.30(+4.16%)
Feb 14, 2012
7.190
7.280
7.130
7.220
257,163
+0.15(+2.12%)
Feb 13, 2012
7.240
7.260
7.050
7.070
177,015
-0.11(-1.53%)
Feb 10, 2012
7.190
7.270
6.960
7.180
475,595
-0.17(-2.31%)
Feb 09, 2012
7.600
7.600
7.300
7.350
181,338
-0.06(-0.81%)
Feb 08, 2012
7.350
7.650
7.300
7.410
228,592
-0.11(-1.46%)
Feb 07, 2012
7.450
7.600
7.270
7.520
281,289
+0.15(+2.04%)
Feb 06, 2012
7.600
7.600
7.300
7.370
350,237
-0.23(-3.03%)
Feb 03, 2012
7.680
7.780
7.550
7.600
310,608
-0.21(-2.69%)
Feb 02, 2012
7.790
7.850
7.700
7.810
309,340
+0.06(+0.77%)
Feb 01, 2012
7.840
7.840
7.680
7.750
194,446
+0.09(+1.17%)
Jan 31, 2012
7.850
7.850
7.600
7.660
340,254
-0.06(-0.78%)
Jan 30, 2012
7.610
7.780
7.550
7.720
422,693
-0.02(-0.26%)
Jan 27, 2012
7.520
7.810
7.510
7.740
426,435
+0.33(+4.45%)
Jan 26, 2012
7.540
7.700
7.270
7.410
511,082
+0.01(+0.14%)
Jan 25, 2012
6.760
7.450
6.760
7.400
690,360
+0.51(+7.40%)
Jan 24, 2012
6.820
7.000
6.680
6.890
199,205
+0.00(+0.00%)
Jan 23, 2012
6.750
7.100
6.750
6.890
485,805
+0.23(+3.45%)
Jan 20, 2012
6.260
6.670
6.240
6.660
434,079
+0.36(+5.71%)
Jan 19, 2012
6.390
6.480
6.260
6.300
255,064
-0.09(-1.41%)
Jan 18, 2012
6.410
6.520
6.380
6.390
338,811
-0.08(-1.24%)
Jan 17, 2012
6.690
6.720
6.420
6.470
344,762
-0.10(-1.52%)
Jan 13, 2012
6.620
6.670
6.510
6.570
176,089
-0.15(-2.23%)
Jan 12, 2012
6.780
6.810
6.620
6.720
360,236
+0.07(+1.05%)
Jan 11, 2012
6.620
6.690
6.560
6.650
232,311
-0.01(-0.15%)
Jan 10, 2012
6.750
6.800
6.620
6.660
445,102
+0.08(+1.22%)
Jan 09, 2012
6.610
6.778
6.530
6.580
305,507
-0.01(-0.15%)
Jan 06, 2012
6.740
6.870
6.590
6.590
198,625
-0.27(-3.94%)
Jan 05, 2012
6.760
6.980
6.630
6.860
287,835
-0.02(-0.29%)
Jan 04, 2012
6.880
7.040
6.820
6.880
358,283
+0.07(+1.03%)
Dec 30, 2011
6.460
6.870
6.460
6.810
376,199
+0.35(+5.42%)
Dec 29, 2011
6.130
6.470
6.100
6.460
326,518
+0.30(+4.87%)
Dec 28, 2011
6.590
6.590
6.120
6.160
390,444
-0.37(-5.66%)
Dec 27, 2011
6.560
6.640
6.450
6.530
169,143
-0.14(-2.10%)
Dec 23, 2011
6.650
6.810
6.540
6.670
218,634
-0.38(-5.39%)
Dec 21, 2011
7.110
7.240
6.920
7.050
387,470
-0.04(-0.56%)
Dec 20, 2011
6.970
7.180
6.950
7.090
313,308
+0.37(+5.51%)
Dec 19, 2011
7.450
7.450
6.700
6.720
568,540
-0.78(-10.40%)
Dec 16, 2011
6.920
7.950
6.880
7.500
3,922,667
+0.79(+11.77%)
Dec 15, 2011
6.660
6.840
6.520
6.710
479,299
+0.03(+0.45%)
Dec 14, 2011
6.720
6.800
6.400
6.680
746,567
-0.35(-4.98%)
Dec 13, 2011
7.470
7.620
6.840
7.030
694,067
-0.59(-7.74%)
Dec 12, 2011
7.120
7.740
7.120
7.620
1,253,758
+0.40(+5.54%)
Dec 09, 2011
6.920
7.250
6.910
7.220
388,045
+0.33(+4.79%)
Dec 08, 2011
6.910
7.000
6.700
6.890
281,168
-0.07(-1.01%)
Dec 07, 2011
6.990
7.030
6.840
6.960
167,750
+0.03(+0.43%)
Dec 06, 2011
6.710
7.030
6.520
6.930
292,224
+0.17(+2.51%)
Dec 05, 2011
6.850
7.080
6.670
6.760
201,876
-0.08(-1.17%)
Dec 02, 2011
6.920
7.110
6.730
6.840
292,427
+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.