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
Denison Mines Corp.
(NY:
DNN
)
2.060
-0.080 (-3.74%)
Official Closing Price
Updated: 8:00 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 (%)
Nov 28, 2008
0.8400
0.8400
0.7900
0.8000
288,613
+0.00(+0.00%)
Nov 26, 2008
0.8400
0.9000
0.7000
0.8000
1,254,182
-0.04(-4.76%)
Nov 25, 2008
1.140
1.200
0.7600
0.8400
1,779,914
-0.24(-22.22%)
Nov 24, 2008
1.120
1.180
1.000
1.080
789,340
+0.13(+13.68%)
Nov 21, 2008
0.9500
1.100
0.8400
0.9500
890,882
+0.04(+4.40%)
Nov 20, 2008
1.090
1.090
0.9000
0.9100
866,198
-0.12(-11.65%)
Nov 19, 2008
1.140
1.160
1.030
1.030
447,725
-0.10(-8.85%)
Nov 18, 2008
1.150
1.150
1.080
1.130
333,833
+0.02(+1.80%)
Nov 17, 2008
1.180
1.190
1.080
1.110
366,414
-0.07(-5.93%)
Nov 14, 2008
1.300
1.300
1.110
1.180
567,368
-0.16(-11.94%)
Nov 13, 2008
1.050
1.340
1.000
1.340
825,198
+0.26(+24.07%)
Nov 12, 2008
1.170
1.170
1.050
1.080
474,480
-0.08(-6.90%)
Nov 11, 2008
1.180
1.240
1.070
1.160
436,245
-0.04(-3.33%)
Nov 10, 2008
1.280
1.450
1.180
1.200
528,931
+0.02(+1.69%)
Nov 07, 2008
1.400
1.400
1.180
1.180
1,054,657
-0.08(-6.35%)
Nov 06, 2008
1.480
1.480
1.250
1.260
540,131
-0.23(-15.44%)
Nov 05, 2008
1.560
1.660
1.450
1.490
639,861
-0.13(-8.02%)
Nov 04, 2008
1.420
1.800
1.420
1.620
1,520,712
+0.28(+20.90%)
Nov 03, 2008
1.360
1.430
1.300
1.340
713,568
+0.08(+6.35%)
Oct 31, 2008
1.520
1.540
1.240
1.260
2,376,920
-0.14(-10.00%)
Oct 30, 2008
1.270
1.740
1.230
1.400
1,492,500
+0.17(+13.82%)
Oct 29, 2008
1.080
1.320
1.080
1.230
1,329,500
+0.18(+17.14%)
Oct 28, 2008
1.030
1.120
0.9200
1.050
899,382
+0.01(+0.96%)
Oct 27, 2008
1.240
1.240
1.040
1.040
487,521
-0.19(-15.45%)
Oct 24, 2008
1.100
1.240
1.050
1.230
707,923
-0.02(-1.60%)
Oct 23, 2008
1.320
1.350
1.140
1.250
885,096
-0.05(-3.85%)
Oct 22, 2008
1.470
1.470
1.260
1.300
675,128
-0.13(-9.09%)
Oct 21, 2008
1.520
1.570
1.410
1.430
607,063
-0.12(-7.74%)
Oct 20, 2008
1.510
1.630
1.460
1.550
848,305
+0.12(+8.39%)
Oct 17, 2008
1.350
1.500
1.320
1.430
1,124,135
+0.06(+4.38%)
Oct 16, 2008
1.600
1.680
1.280
1.370
1,231,129
-0.14(-9.27%)
Oct 15, 2008
1.750
1.810
1.470
1.510
587,348
-0.15(-9.04%)
Oct 14, 2008
2.250
2.250
1.650
1.660
1,165,245
-0.33(-16.58%)
Oct 13, 2008
1.620
2.050
1.570
1.990
719,439
+0.51(+34.46%)
Oct 10, 2008
1.400
1.750
1.290
1.480
1,088,813
-0.05(-3.27%)
Oct 09, 2008
1.870
1.920
1.500
1.530
798,593
-0.10(-6.13%)
Oct 08, 2008
1.760
1.900
1.620
1.630
838,365
-0.24(-12.83%)
Oct 07, 2008
2.170
2.237
1.860
1.870
770,745
-0.28(-13.02%)
Oct 06, 2008
2.420
2.420
1.820
2.150
1,091,669
-0.27(-11.16%)
Oct 03, 2008
2.530
2.720
2.360
2.420
528,268
-0.04(-1.63%)
Oct 02, 2008
2.860
2.860
2.330
2.460
737,700
-0.36(-12.77%)
Oct 01, 2008
3.020
3.090
2.770
2.820
388,022
-0.15(-5.05%)
Sep 30, 2008
3.100
3.300
2.960
2.970
531,782
-0.01(-0.34%)
Sep 29, 2008
3.570
3.570
2.870
2.980
921,920
-0.62(-17.22%)
Sep 26, 2008
3.750
3.750
3.400
3.600
0
-0.14(-3.74%)
Sep 25, 2008
3.770
3.770
3.590
3.740
226,890
+0.13(+3.60%)
Sep 24, 2008
3.840
3.900
3.600
3.610
304,234
-0.11(-2.96%)
Sep 23, 2008
4.210
4.210
3.690
3.720
453,791
-0.43(-10.36%)
Sep 22, 2008
4.350
4.350
4.010
4.150
697,413
+0.16(+4.01%)
Sep 19, 2008
3.760
4.010
3.610
3.990
0
+0.60(+17.70%)
Sep 18, 2008
3.300
3.550
3.150
3.390
601,806
+0.12(+3.67%)
Sep 17, 2008
3.530
3.640
3.250
3.270
915,570
-0.40(-10.90%)
Sep 16, 2008
3.580
3.700
3.450
3.670
914,718
-0.05(-1.34%)
Sep 15, 2008
4.000
4.000
3.700
3.720
438,080
-0.53(-12.47%)
Sep 12, 2008
3.790
4.250
3.790
4.250
563,171
+0.54(+14.56%)
Sep 11, 2008
3.860
3.960
3.551
3.710
462,883
-0.24(-6.08%)
Sep 10, 2008
3.790
3.980
3.620
3.950
892,412
+0.26(+7.05%)
Sep 09, 2008
4.430
4.440
3.670
3.690
1,422,697
-0.81(-18.00%)
Sep 08, 2008
4.900
4.990
4.400
4.500
442,547
-0.20(-4.26%)
Sep 05, 2008
4.800
4.850
4.380
4.700
0
-0.13(-2.69%)
Sep 04, 2008
5.200
5.200
4.750
4.830
697,910
-0.34(-6.58%)
Sep 03, 2008
5.370
5.390
5.000
5.170
834,303
-0.20(-3.72%)
Sep 02, 2008
5.700
5.700
5.290
5.370
415,546
-0.33(-5.79%)
Aug 29, 2008
5.780
5.790
5.500
5.700
367,208
-0.02(-0.35%)
Aug 28, 2008
5.930
5.950
5.650
5.720
471,296
-0.21(-3.54%)
Aug 27, 2008
5.660
5.930
5.660
5.930
234,371
+0.26(+4.59%)
Aug 26, 2008
5.840
5.850
5.550
5.670
340,629
+0.00(+0.00%)
Aug 25, 2008
5.810
5.810
5.630
5.670
217,491
-0.12(-2.07%)
Aug 22, 2008
6.020
6.020
5.610
5.790
339,250
-0.19(-3.18%)
Aug 21, 2008
5.730
6.050
5.490
5.980
484,088
+0.50(+9.12%)
Aug 20, 2008
5.370
5.510
5.360
5.480
327,940
+0.10(+1.86%)
Aug 19, 2008
5.170
5.470
5.170
5.380
485,939
+0.11(+2.09%)
Aug 18, 2008
5.450
5.460
5.180
5.270
234,622
-0.04(-0.75%)
Aug 15, 2008
5.620
5.620
5.140
5.310
0
-0.20(-3.63%)
Aug 14, 2008
5.830
5.880
5.450
5.510
611,448
-0.44(-7.39%)
Aug 13, 2008
4.910
6.250
4.910
5.950
1,231,124
+0.92(+18.29%)
Aug 12, 2008
4.950
5.100
4.910
5.030
536,121
+0.01(+0.20%)
Aug 11, 2008
5.120
5.230
4.910
5.020
511,434
-0.14(-2.71%)
Aug 08, 2008
5.380
5.380
5.050
5.160
504,783
-0.23(-4.27%)
Aug 07, 2008
5.650
5.650
5.230
5.390
703,546
-0.21(-3.75%)
Aug 06, 2008
5.710
5.750
5.400
5.600
722,218
+0.03(+0.54%)
Aug 05, 2008
6.200
6.200
5.490
5.570
1,070,395
-0.69(-11.02%)
Aug 04, 2008
6.260
6.400
6.210
6.260
466,380
-0.19(-2.95%)
Aug 01, 2008
6.610
6.610
6.250
6.450
670,631
-0.30(-4.44%)
Jul 31, 2008
6.950
6.950
6.700
6.750
217,956
-0.11(-1.60%)
Jul 30, 2008
6.530
6.900
6.474
6.860
486,750
+0.25(+3.78%)
Jul 29, 2008
6.610
6.700
6.520
6.610
278,072
-0.07(-1.05%)
Jul 28, 2008
6.660
6.850
6.400
6.680
266,696
+0.11(+1.67%)
Jul 25, 2008
6.530
6.830
6.429
6.570
519,525
-0.03(-0.45%)
Jul 24, 2008
6.970
7.100
6.460
6.600
922,325
-0.35(-5.04%)
Jul 23, 2008
7.390
7.390
6.860
6.950
662,086
-0.30(-4.14%)
Jul 22, 2008
7.560
7.620
7.020
7.250
568,169
-0.35(-4.61%)
Jul 21, 2008
7.430
7.700
7.430
7.600
370,757
+0.17(+2.29%)
Jul 18, 2008
7.490
7.700
7.330
7.430
465,771
-0.16(-2.11%)
Jul 17, 2008
8.040
8.160
7.440
7.590
434,896
-0.40(-4.97%)
Jul 16, 2008
8.710
8.850
7.750
7.987
536,603
-0.65(-7.56%)
Jul 15, 2008
8.590
8.720
8.200
8.640
461,017
+0.14(+1.65%)
Jul 14, 2008
7.880
8.600
7.880
8.500
592,166
+0.62(+7.87%)
Jul 11, 2008
7.990
8.100
7.700
7.880
269,251
-0.05(-0.63%)
Jul 10, 2008
7.990
8.580
7.830
7.930
241,333
+0.06(+0.76%)
Jul 09, 2008
7.890
8.160
7.800
7.870
385,929
+0.09(+1.16%)
Jul 08, 2008
7.990
7.990
7.640
7.780
394,082
-0.33(-4.07%)
Jul 07, 2008
8.250
8.450
7.990
8.110
773,971
-0.08(-0.98%)
Jul 04, 2008
8.480
8.480
7.620
8.190
745,281
+0.00(+0.00%)
Jul 03, 2008
8.480
8.480
7.620
8.190
745,281
-0.32(-3.76%)
Jul 02, 2008
8.760
9.000
8.150
8.510
680,768
-0.16(-1.85%)
Jul 01, 2008
8.860
9.200
8.400
8.670
627,748
-0.11(-1.25%)
Jun 30, 2008
8.630
8.840
8.370
8.780
593,807
+0.28(+3.29%)
Jun 27, 2008
8.300
8.570
8.130
8.500
756,259
+0.25(+3.03%)
Jun 26, 2008
8.200
8.370
7.940
8.250
588,934
+0.05(+0.61%)
Jun 25, 2008
8.250
8.250
7.600
8.200
652,536
+0.12(+1.49%)
Jun 24, 2008
7.290
8.080
7.290
8.080
1,169,065
+0.77(+10.59%)
Jun 23, 2008
6.870
7.384
6.830
7.306
360,635
+0.46(+6.66%)
Jun 20, 2008
7.340
7.600
6.700
6.850
552,856
-0.44(-6.04%)
Jun 19, 2008
7.220
7.400
7.180
7.290
144,680
+0.01(+0.14%)
Jun 18, 2008
7.520
7.530
7.210
7.280
246,227
-0.19(-2.54%)
Jun 17, 2008
7.610
7.740
7.400
7.470
291,277
-0.16(-2.10%)
Jun 16, 2008
7.220
8.060
7.220
7.630
291,488
+0.24(+3.25%)
Jun 13, 2008
7.420
7.460
7.210
7.390
180,905
-0.06(-0.81%)
Jun 12, 2008
7.550
7.610
7.420
7.450
179,598
-0.02(-0.27%)
Jun 11, 2008
7.500
7.650
7.450
7.470
205,913
-0.01(-0.13%)
Jun 10, 2008
7.570
7.730
7.430
7.480
417,953
-0.25(-3.23%)
Jun 09, 2008
8.170
8.370
7.600
7.730
419,975
-0.37(-4.57%)
Jun 06, 2008
7.840
8.130
7.840
8.100
438,411
+0.34(+4.38%)
Jun 05, 2008
7.460
7.790
7.450
7.760
433,649
+0.19(+2.51%)
Jun 04, 2008
8.000
8.000
7.450
7.570
513,670
-0.41(-5.14%)
Jun 03, 2008
8.100
8.130
7.870
7.980
689,658
-0.11(-1.36%)
Jun 02, 2008
8.310
8.340
8.000
8.090
613,054
-0.29(-3.46%)
May 30, 2008
8.260
8.430
8.070
8.380
372,349
+0.13(+1.58%)
May 29, 2008
8.400
8.480
8.170
8.250
580,046
-0.15(-1.79%)
May 28, 2008
8.990
8.990
8.150
8.400
256,231
+0.02(+0.24%)
May 27, 2008
8.390
8.480
8.100
8.380
408,988
+0.07(+0.84%)
May 26, 2008
8.670
8.670
7.870
8.310
0
+0.00(+0.00%)
May 23, 2008
8.670
8.670
7.870
8.310
890,228
-0.34(-3.93%)
May 22, 2008
8.980
9.090
8.600
8.650
755,676
-0.21(-2.37%)
May 21, 2008
8.750
9.160
8.600
8.860
1,133,118
+0.16(+1.84%)
May 20, 2008
8.280
8.750
8.160
8.700
701,541
+0.57(+7.03%)
May 19, 2008
7.950
8.300
7.930
8.128
806,186
+0.23(+2.89%)
May 16, 2008
7.360
7.950
7.350
7.900
738,974
+0.62(+8.52%)
May 15, 2008
6.930
7.370
6.860
7.280
316,575
+0.22(+3.12%)
May 14, 2008
7.490
7.490
7.030
7.060
230,429
-0.30(-4.08%)
May 13, 2008
7.650
7.650
7.170
7.360
300,852
+0.01(+0.14%)
May 12, 2008
7.730
7.730
7.340
7.350
392,808
-0.40(-5.16%)
May 09, 2008
8.000
8.080
7.450
7.750
461,622
+0.23(+3.06%)
May 08, 2008
7.050
7.540
7.050
7.520
569,885
+0.53(+7.58%)
May 07, 2008
6.910
7.160
6.900
6.990
285,323
+0.02(+0.29%)
May 06, 2008
6.750
7.100
6.710
6.970
491,806
+0.29(+4.34%)
May 05, 2008
6.560
6.770
6.560
6.680
166,738
+0.10(+1.52%)
May 02, 2008
6.620
6.620
6.400
6.580
478,390
+0.06(+0.92%)
May 01, 2008
6.840
6.840
6.350
6.520
366,059
-0.25(-3.69%)
Apr 30, 2008
6.420
6.850
6.350
6.770
323,367
+0.27(+4.15%)
Apr 29, 2008
6.950
6.950
6.300
6.500
491,574
-0.20(-2.99%)
Apr 28, 2008
6.890
6.940
6.650
6.700
185,107
-0.19(-2.76%)
Apr 25, 2008
6.800
6.910
6.700
6.890
253,500
+0.10(+1.47%)
Apr 24, 2008
7.120
7.152
6.700
6.790
486,345
-0.35(-4.90%)
Apr 23, 2008
7.130
7.440
7.100
7.140
229,810
-0.06(-0.83%)
Apr 22, 2008
7.470
7.500
7.200
7.200
254,744
-0.28(-3.74%)
Apr 21, 2008
7.500
7.600
7.350
7.480
228,762
+0.00(+0.00%)
Apr 18, 2008
7.650
7.790
7.480
7.480
198,520
-0.20(-2.60%)
Apr 17, 2008
7.350
7.780
7.350
7.680
310,579
+0.27(+3.64%)
Apr 16, 2008
7.580
7.580
7.340
7.410
267,040
+0.27(+3.78%)
Apr 15, 2008
7.080
7.220
6.970
7.140
286,850
+0.04(+0.56%)
Apr 14, 2008
7.380
7.500
6.990
7.100
335,555
-0.16(-2.20%)
Apr 11, 2008
7.580
7.580
7.210
7.260
553,178
-0.26(-3.46%)
Apr 10, 2008
7.140
7.600
7.000
7.520
619,328
+0.50(+7.12%)
Apr 09, 2008
6.790
7.050
6.650
7.020
278,993
+0.34(+5.09%)
Apr 08, 2008
6.700
6.880
6.580
6.680
198,450
-0.07(-1.04%)
Apr 07, 2008
6.970
7.160
6.730
6.750
357,387
-0.04(-0.59%)
Apr 04, 2008
6.750
6.940
6.650
6.790
299,993
+0.10(+1.49%)
Apr 03, 2008
6.630
6.730
6.420
6.690
520,463
+0.13(+1.98%)
Apr 02, 2008
6.600
6.688
6.319
6.560
535,300
+0.08(+1.23%)
Apr 01, 2008
6.480
6.530
6.160
6.480
362,935
+0.19(+3.02%)
Mar 31, 2008
6.680
6.680
6.141
6.290
454,247
-0.32(-4.84%)
Mar 28, 2008
6.950
6.950
6.510
6.610
305,550
-0.33(-4.75%)
Mar 27, 2008
7.170
7.170
6.800
6.940
363,766
-0.18(-2.53%)
Mar 26, 2008
7.060
7.170
6.990
7.120
284,000
-0.03(-0.42%)
Mar 25, 2008
7.280
7.350
7.110
7.150
357,600
-0.03(-0.42%)
Mar 24, 2008
7.530
7.530
7.000
7.180
322,756
-0.07(-0.97%)
Mar 21, 2008
7.560
7.560
6.830
7.250
727,502
+0.00(+0.00%)
Mar 20, 2008
7.560
7.560
6.830
7.250
727,502
-0.45(-5.84%)
Mar 19, 2008
8.750
8.750
7.620
7.700
840,729
-0.76(-8.98%)
Mar 18, 2008
8.600
8.650
8.350
8.460
236,509
-0.09(-1.05%)
Mar 17, 2008
8.520
8.650
8.150
8.550
337,675
-0.31(-3.50%)
Mar 14, 2008
9.080
9.350
8.750
8.860
269,719
-0.19(-2.10%)
Mar 13, 2008
9.070
9.090
8.540
9.050
340,103
+0.17(+1.92%)
Mar 12, 2008
8.250
9.180
8.250
8.880
394,099
+0.58(+6.99%)
Mar 11, 2008
8.090
8.390
8.080
8.300
309,007
+0.25(+3.11%)
Mar 10, 2008
8.410
8.670
8.000
8.050
408,542
-0.55(-6.40%)
Mar 07, 2008
8.900
9.000
8.550
8.600
407,594
-0.36(-3.97%)
Mar 06, 2008
9.220
9.220
8.920
8.956
246,863
-0.20(-2.23%)
Mar 05, 2008
8.850
9.240
8.770
9.160
264,827
+0.26(+2.92%)
Mar 04, 2008
9.700
9.700
8.630
8.900
381,215
-0.42(-4.51%)
Mar 03, 2008
9.200
9.340
8.400
9.320
547,297
+0.09(+0.98%)
Feb 29, 2008
9.740
9.830
9.130
9.230
730,055
-0.48(-4.94%)
Feb 28, 2008
9.090
9.740
9.000
9.710
937,532
+0.61(+6.70%)
Feb 27, 2008
9.160
9.200
8.850
9.100
765,013
+0.29(+3.29%)
Feb 26, 2008
8.810
9.060
8.330
8.810
924,486
+0.11(+1.26%)
Feb 25, 2008
8.010
8.720
8.010
8.700
1,082,355
+0.82(+10.41%)
Feb 22, 2008
7.730
7.890
7.370
7.880
464,397
+0.38(+5.07%)
Feb 21, 2008
7.240
7.780
7.010
7.500
658,666
+0.56(+8.07%)
Feb 20, 2008
6.800
6.950
6.590
6.940
314,596
+0.19(+2.81%)
Feb 19, 2008
7.340
7.340
6.750
6.750
332,925
+0.01(+0.15%)
Feb 18, 2008
6.990
7.100
6.610
6.740
0
+0.00(+0.00%)
Feb 15, 2008
6.990
7.100
6.610
6.740
247,431
-0.24(-3.44%)
Feb 14, 2008
7.420
7.420
6.880
6.980
510,721
+0.15(+2.20%)
Feb 13, 2008
6.540
6.830
6.540
6.830
265,741
+0.29(+4.44%)
Feb 12, 2008
6.690
6.710
6.390
6.540
222,600
+0.19(+2.99%)
Feb 11, 2008
6.200
6.500
6.080
6.350
221,967
+0.19(+3.08%)
Feb 08, 2008
6.140
6.250
6.120
6.160
246,849
+0.03(+0.49%)
Feb 07, 2008
6.450
6.480
6.100
6.130
277,195
-0.35(-5.40%)
Feb 06, 2008
6.590
6.810
6.450
6.480
224,776
-0.06(-0.92%)
Feb 05, 2008
7.000
7.130
6.540
6.540
241,255
-0.60(-8.40%)
Feb 04, 2008
7.040
7.230
6.800
7.140
229,422
+0.23(+3.33%)
Feb 01, 2008
6.510
6.950
6.510
6.910
211,660
+0.24(+3.60%)
Jan 31, 2008
6.460
6.730
6.390
6.670
207,625
+0.10(+1.52%)
Jan 30, 2008
6.660
6.720
6.450
6.570
284,800
-0.04(-0.61%)
Jan 29, 2008
7.180
7.180
6.600
6.610
136,400
-0.01(-0.15%)
Jan 28, 2008
6.600
6.840
6.500
6.620
270,750
-0.04(-0.60%)
Jan 25, 2008
7.140
7.280
6.650
6.660
256,370
-0.35(-4.99%)
Jan 24, 2008
7.080
7.110
6.850
7.010
633,408
+0.47(+7.19%)
Jan 23, 2008
6.370
6.650
6.100
6.540
578,380
-0.01(-0.15%)
Jan 22, 2008
6.140
6.780
4.850
6.550
956,881
-0.74(-10.15%)
Jan 21, 2008
7.390
7.760
7.150
7.290
0
+0.00(+0.00%)
Jan 18, 2008
7.390
7.760
7.150
7.290
554,426
-0.21(-2.80%)
Jan 17, 2008
7.990
7.990
7.350
7.500
492,889
-0.39(-4.94%)
Jan 16, 2008
8.140
8.190
7.700
7.890
407,632
-0.27(-3.31%)
Jan 15, 2008
8.450
8.450
8.100
8.160
453,200
-0.32(-3.77%)
Jan 14, 2008
8.200
8.500
8.200
8.480
341,600
+0.25(+3.04%)
Jan 11, 2008
8.380
8.380
8.200
8.230
540,711
-0.28(-3.29%)
Jan 10, 2008
8.360
8.540
8.230
8.510
369,259
-0.08(-0.93%)
Jan 09, 2008
8.800
8.890
8.410
8.590
359,570
-0.23(-2.61%)
Jan 08, 2008
8.770
9.190
8.710
8.820
215,125
+0.02(+0.23%)
Jan 07, 2008
9.010
9.170
8.710
8.800
408,448
-0.41(-4.45%)
Jan 04, 2008
9.300
9.380
8.800
9.210
277,688
-0.19(-2.02%)
Jan 03, 2008
9.080
9.620
9.080
9.400
360,093
+0.32(+3.52%)
Jan 02, 2008
8.910
9.100
8.910
9.080
219,065
+0.16(+1.79%)
Jan 01, 2008
9.000
9.100
8.900
8.920
194,981
+0.00(+0.00%)
Dec 31, 2007
9.000
9.100
8.900
8.920
194,981
-0.10(-1.11%)
Dec 28, 2007
9.030
9.200
8.980
9.020
169,592
+0.00(+0.00%)
Dec 27, 2007
9.480
9.480
8.990
9.020
343,972
-0.36(-3.84%)
Dec 26, 2007
9.100
9.440
8.970
9.380
209,350
+0.41(+4.57%)
Dec 24, 2007
9.050
9.220
8.850
8.970
322,302
+0.12(+1.36%)
Dec 21, 2007
8.550
8.950
8.500
8.850
378,740
+0.35(+4.12%)
Dec 20, 2007
8.340
8.520
8.270
8.500
349,900
+0.20(+2.41%)
Dec 19, 2007
8.650
8.650
8.210
8.300
273,900
+0.02(+0.24%)
Dec 18, 2007
8.230
8.460
8.030
8.280
439,700
+0.04(+0.48%)
Dec 17, 2007
8.400
8.580
8.110
8.240
436,471
-0.41(-4.74%)
Dec 14, 2007
8.850
8.870
8.560
8.650
177,300
-0.28(-3.14%)
Dec 13, 2007
8.890
9.080
8.760
8.930
194,350
-0.25(-2.74%)
Dec 12, 2007
9.470
9.620
9.050
9.182
201,300
-0.14(-1.48%)
Dec 11, 2007
9.600
9.650
9.150
9.320
219,200
-0.28(-2.92%)
Dec 10, 2007
9.610
9.850
9.510
9.600
166,700
+0.11(+1.16%)
Dec 07, 2007
9.620
9.700
9.300
9.490
758,830
+0.01(+0.11%)
Dec 06, 2007
9.030
9.490
8.930
9.480
211,200
+0.54(+6.04%)
Dec 05, 2007
8.750
9.060
8.750
8.940
264,865
+0.24(+2.76%)
Dec 04, 2007
9.200
9.200
8.660
8.700
282,850
-0.35(-3.87%)
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.