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
Pros Holdings
(NY:
PRO
)
28.36
-0.79 (-2.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2010
9.660
9.660
9.430
9.550
55,517
-0.22(-2.25%)
Nov 29, 2010
9.850
9.850
9.520
9.770
28,764
-0.17(-1.71%)
Nov 26, 2010
9.910
10.14
9.910
9.940
17,125
-0.07(-0.70%)
Nov 24, 2010
9.910
10.01
10.01
10.01
63,514
+0.18(+1.83%)
Nov 23, 2010
9.740
9.900
9.540
9.830
60,153
-0.02(-0.20%)
Nov 22, 2010
9.570
9.870
9.320
9.850
48,886
+0.20(+2.07%)
Nov 19, 2010
9.770
9.800
9.460
9.650
76,523
-0.11(-1.13%)
Nov 18, 2010
9.660
9.890
9.620
9.760
71,644
+0.21(+2.20%)
Nov 17, 2010
9.720
9.800
9.130
9.550
75,068
-0.13(-1.34%)
Nov 16, 2010
10.20
10.20
9.570
9.680
72,987
-0.66(-6.38%)
Nov 15, 2010
10.82
10.85
10.20
10.34
103,351
-0.42(-3.90%)
Nov 12, 2010
10.90
10.98
10.53
10.76
42,711
-0.21(-1.91%)
Nov 11, 2010
11.19
11.19
10.54
10.97
56,142
-0.32(-2.83%)
Nov 10, 2010
11.03
11.34
10.82
11.29
39,158
+0.31(+2.82%)
Nov 09, 2010
10.92
11.11
10.71
10.98
67,329
+0.12(+1.10%)
Nov 08, 2010
10.48
10.94
10.01
10.86
58,245
+0.34(+3.23%)
Nov 05, 2010
11.50
11.50
10.47
10.52
56,391
-0.66(-5.90%)
Nov 04, 2010
10.95
11.40
10.87
11.18
68,345
+0.30(+2.76%)
Nov 03, 2010
10.69
10.94
10.52
10.88
113,640
+0.19(+1.78%)
Nov 02, 2010
10.25
10.70
10.23
10.69
65,705
+0.59(+5.84%)
Nov 01, 2010
10.46
10.49
9.980
10.10
50,835
-0.30(-2.88%)
Oct 29, 2010
9.920
10.46
9.910
10.40
91,373
+0.43(+4.31%)
Oct 28, 2010
9.760
10.00
9.650
9.970
66,933
+0.33(+3.42%)
Oct 27, 2010
9.680
9.730
9.440
9.640
56,733
-0.01(-0.10%)
Oct 25, 2010
9.660
9.870
9.560
9.650
59,528
+0.09(+0.94%)
Oct 22, 2010
9.220
9.560
9.220
9.560
155,945
+0.36(+3.91%)
Oct 21, 2010
9.280
9.480
9.060
9.200
42,326
-0.02(-0.22%)
Oct 20, 2010
9.300
9.500
9.210
9.220
32,265
+0.00(+0.00%)
Oct 19, 2010
9.520
9.595
9.130
9.220
61,704
-0.49(-5.05%)
Oct 18, 2010
9.560
9.720
9.420
9.710
56,915
+0.15(+1.57%)
Oct 15, 2010
9.570
9.580
9.420
9.560
99,264
+0.07(+0.74%)
Oct 14, 2010
9.490
9.550
9.280
9.490
56,519
-0.03(-0.32%)
Oct 13, 2010
9.540
9.620
9.450
9.520
129,830
+0.07(+0.74%)
Oct 12, 2010
9.330
9.510
9.230
9.450
64,149
+0.05(+0.53%)
Oct 11, 2010
9.500
9.500
9.310
9.400
52,661
-0.14(-1.47%)
Oct 08, 2010
9.540
9.620
9.200
9.540
67,210
+0.15(+1.60%)
Oct 07, 2010
9.690
9.780
9.380
9.390
383
-0.20(-2.09%)
Oct 06, 2010
9.480
9.620
9.360
9.590
89,914
+0.11(+1.16%)
Oct 05, 2010
9.320
9.530
9.320
9.480
133,195
+0.23(+2.49%)
Oct 04, 2010
9.360
9.490
9.130
9.250
101,086
-0.17(-1.80%)
Oct 01, 2010
9.420
9.720
9.340
9.420
87,640
+0.15(+1.62%)
Sep 30, 2010
9.410
9.550
9.150
9.270
97,634
-0.03(-0.32%)
Sep 29, 2010
9.320
9.405
9.120
9.300
100,077
-0.10(-1.06%)
Sep 28, 2010
9.370
9.460
9.070
9.400
181
+0.07(+0.75%)
Sep 27, 2010
9.020
9.390
8.940
9.330
126,389
+0.28(+3.09%)
Sep 24, 2010
9.520
9.520
8.960
9.050
102,497
-0.37(-3.93%)
Sep 23, 2010
9.390
9.650
9.300
9.420
749
-0.04(-0.42%)
Sep 22, 2010
9.550
9.620
9.400
9.460
69,925
-0.11(-1.15%)
Sep 21, 2010
9.900
9.900
9.410
9.570
68,501
-0.37(-3.72%)
Sep 20, 2010
9.430
9.970
9.430
9.940
93,710
+0.51(+5.41%)
Sep 17, 2010
9.430
9.550
9.210
9.430
128,948
+0.31(+3.40%)
Sep 15, 2010
8.980
9.140
8.940
9.120
37,428
+0.12(+1.33%)
Sep 14, 2010
9.040
9.040
8.950
9.000
60,407
-0.05(-0.55%)
Sep 13, 2010
8.840
9.129
8.750
9.050
84,577
+0.34(+3.90%)
Sep 10, 2010
8.580
8.710
8.520
8.710
46,451
+0.14(+1.63%)
Sep 09, 2010
8.500
8.618
8.410
8.570
61,049
+0.22(+2.63%)
Sep 08, 2010
8.080
8.500
8.030
8.350
64,586
+0.32(+3.99%)
Sep 07, 2010
7.990
8.130
7.930
8.030
610
+0.03(+0.37%)
Sep 03, 2010
8.100
8.100
7.810
8.000
68,925
-0.01(-0.12%)
Sep 02, 2010
8.140
8.150
7.920
8.010
303
-0.08(-0.99%)
Sep 01, 2010
8.030
8.140
7.860
8.090
45,201
+0.18(+2.28%)
Aug 31, 2010
7.910
7.940
7.780
7.910
200
+0.02(+0.25%)
Aug 30, 2010
7.670
8.010
7.630
7.890
69,506
+0.16(+2.07%)
Aug 27, 2010
7.730
7.750
7.230
7.730
112,144
+0.46(+6.33%)
Aug 26, 2010
7.290
7.340
7.140
7.270
427
+0.03(+0.41%)
Aug 25, 2010
7.100
7.250
7.040
7.240
423
+0.10(+1.40%)
Aug 24, 2010
7.140
7.330
7.080
7.140
1,718
-0.16(-2.19%)
Aug 23, 2010
7.160
7.330
6.990
7.300
124,258
+0.23(+3.25%)
Aug 20, 2010
7.090
7.430
7.000
7.070
100,460
-0.07(-0.98%)
Aug 19, 2010
7.930
7.950
7.120
7.140
1,476
-0.85(-10.64%)
Aug 18, 2010
8.340
8.340
7.960
7.990
6,530
-0.36(-4.31%)
Aug 17, 2010
8.000
8.550
7.910
8.350
1,020
+0.37(+4.64%)
Aug 16, 2010
7.300
7.996
7.300
7.980
77,335
+0.61(+8.28%)
Aug 13, 2010
7.370
7.480
6.970
7.370
56,459
+0.39(+5.59%)
Aug 12, 2010
6.860
7.030
6.860
6.980
89,731
+0.00(+0.00%)
Aug 11, 2010
7.140
7.150
6.940
6.980
65,318
-0.35(-4.77%)
Aug 10, 2010
7.270
7.500
7.050
7.330
55,139
-0.05(-0.68%)
Aug 09, 2010
7.550
7.550
7.310
7.380
50,777
-0.09(-1.20%)
Aug 06, 2010
7.470
7.620
7.030
7.470
52,940
+0.40(+5.66%)
Aug 05, 2010
7.060
7.160
7.010
7.070
47,921
-0.03(-0.42%)
Aug 04, 2010
7.090
7.190
7.060
7.100
59,956
+0.04(+0.57%)
Aug 03, 2010
7.190
7.270
7.060
7.060
27,121
-0.19(-2.62%)
Aug 02, 2010
7.240
7.310
7.140
7.250
46,455
+0.18(+2.55%)
Jul 30, 2010
7.070
7.220
6.990
7.070
56,220
-0.06(-0.84%)
Jul 29, 2010
7.400
7.400
7.010
7.130
42,649
-0.19(-2.60%)
Jul 28, 2010
7.320
7.720
7.310
7.320
686
-0.45(-5.79%)
Jul 27, 2010
7.880
7.910
7.690
7.770
47,918
-0.02(-0.26%)
Jul 26, 2010
7.760
7.810
7.640
7.790
65,893
+0.10(+1.30%)
Jul 23, 2010
7.400
7.730
7.340
7.690
94,396
+0.23(+3.08%)
Jul 22, 2010
7.400
7.500
7.390
7.460
71,583
+0.20(+2.75%)
Jul 21, 2010
7.660
7.730
7.260
7.260
38,111
-0.32(-4.22%)
Jul 20, 2010
7.110
7.590
6.990
7.580
56,838
+0.35(+4.84%)
Jul 19, 2010
6.990
7.250
6.970
7.230
43,002
+0.25(+3.58%)
Jul 16, 2010
6.980
7.320
6.900
6.980
96,767
-0.40(-5.42%)
Jul 15, 2010
7.510
7.580
7.160
7.380
68,296
-0.13(-1.73%)
Jul 14, 2010
7.400
7.590
7.340
7.510
97,541
+0.06(+0.81%)
Jul 13, 2010
7.450
7.500
7.000
7.450
1,677
+0.46(+6.58%)
Jul 12, 2010
7.120
7.270
6.990
6.990
45,410
-0.17(-2.37%)
Jul 09, 2010
7.160
7.300
7.060
7.160
77,315
-0.05(-0.69%)
Jul 08, 2010
7.210
7.395
7.010
7.210
510
-0.07(-0.96%)
Jul 07, 2010
7.010
7.290
6.990
7.280
87,563
+0.32(+4.60%)
Jul 06, 2010
6.960
7.340
6.850
6.960
857
-0.07(-1.00%)
Jul 02, 2010
7.030
7.120
6.880
7.030
78,163
+0.14(+2.03%)
Jul 01, 2010
6.540
6.900
6.420
6.890
119,578
+0.39(+6.00%)
Jun 30, 2010
6.500
6.870
6.490
6.500
1,345
-0.21(-3.13%)
Jun 29, 2010
6.960
6.960
6.660
6.710
102,540
-0.45(-6.28%)
Jun 25, 2010
7.160
7.390
7.010
7.160
193,816
-0.04(-0.56%)
Jun 24, 2010
7.200
7.340
7.130
7.200
100
-0.12(-1.64%)
Jun 23, 2010
7.380
7.660
7.300
7.320
661,725
-0.09(-1.21%)
Jun 22, 2010
7.410
7.730
7.380
7.410
489
-0.19(-2.50%)
Jun 21, 2010
8.000
8.090
7.500
7.600
50,560
-0.33(-4.16%)
Jun 18, 2010
7.930
7.940
7.780
7.930
106,812
+0.10(+1.28%)
Jun 17, 2010
7.950
7.950
7.628
7.830
29,571
-0.04(-0.51%)
Jun 16, 2010
8.030
8.070
7.770
7.870
85,857
-0.22(-2.72%)
Jun 15, 2010
8.090
8.120
7.610
8.090
849
+0.41(+5.34%)
Jun 14, 2010
7.870
7.990
7.650
7.680
93,105
-0.08(-1.03%)
Jun 11, 2010
7.480
7.800
7.440
7.760
124,409
+0.15(+1.97%)
Jun 10, 2010
7.610
7.640
7.110
7.610
789
+0.46(+6.43%)
Jun 09, 2010
7.180
7.240
7.000
7.150
159,991
+0.07(+0.99%)
Jun 08, 2010
7.030
7.130
6.840
7.080
100,324
+0.11(+1.58%)
Jun 07, 2010
7.140
7.190
6.940
6.970
117,519
-0.09(-1.27%)
Jun 04, 2010
7.060
7.490
6.980
7.060
185,167
-0.43(-5.74%)
Jun 03, 2010
7.310
7.520
7.170
7.490
121,581
+0.16(+2.18%)
Jun 02, 2010
7.330
7.350
6.800
7.330
157,464
+0.52(+7.64%)
Jun 01, 2010
6.810
6.890
6.530
6.810
689
+0.20(+3.03%)
May 28, 2010
6.610
6.650
6.430
6.610
136,190
+0.05(+0.76%)
May 27, 2010
6.410
6.660
6.360
6.560
138,941
+0.22(+3.47%)
May 26, 2010
6.340
6.570
6.230
6.340
691
-0.02(-0.31%)
May 25, 2010
6.160
6.370
6.020
6.360
150,976
-0.12(-1.85%)
May 24, 2010
6.500
6.600
6.330
6.480
101,821
-0.08(-1.22%)
May 21, 2010
6.730
6.830
6.420
6.560
130,057
-0.29(-4.23%)
May 20, 2010
6.940
7.090
6.840
6.850
117,176
-0.48(-6.55%)
May 19, 2010
7.310
7.480
7.100
7.330
69,191
-0.04(-0.54%)
May 18, 2010
7.630
7.650
7.320
7.370
52,878
-0.13(-1.73%)
May 17, 2010
7.780
7.800
7.110
7.500
73,243
-0.21(-2.72%)
May 14, 2010
7.710
7.860
7.470
7.710
136,171
-0.01(-0.13%)
May 13, 2010
7.310
7.780
7.300
7.720
129,339
+0.37(+5.03%)
May 12, 2010
7.500
7.590
7.310
7.350
288,937
-0.14(-1.87%)
May 11, 2010
7.210
7.540
7.160
7.490
98,692
+0.14(+1.90%)
May 10, 2010
7.380
7.450
7.320
7.350
180,976
+0.25(+3.52%)
May 07, 2010
7.940
7.980
7.080
7.100
222,375
-0.93(-11.58%)
May 06, 2010
8.000
8.230
7.315
8.030
293,059
-0.86(-9.67%)
May 05, 2010
8.950
8.980
8.790
8.890
92,889
-0.01(-0.11%)
May 04, 2010
9.240
9.250
8.810
8.900
64,564
-0.40(-4.30%)
May 03, 2010
9.130
9.310
9.000
9.300
54,216
+0.20(+2.20%)
Apr 30, 2010
9.580
9.580
9.100
9.100
124,906
-0.46(-4.81%)
Apr 29, 2010
9.370
9.590
9.160
9.560
41,372
+0.25(+2.69%)
Apr 28, 2010
9.640
9.640
9.310
9.310
32,226
-0.29(-3.02%)
Apr 27, 2010
9.950
9.980
9.570
9.600
97,141
-0.38(-3.81%)
Apr 26, 2010
9.890
10.15
9.840
9.980
73,328
+0.06(+0.60%)
Apr 23, 2010
9.530
10.12
9.490
9.920
579,490
+0.38(+3.98%)
Apr 22, 2010
9.260
9.540
9.260
9.540
38,586
+0.17(+1.81%)
Apr 21, 2010
9.260
9.390
9.240
9.370
22,069
+0.10(+1.08%)
Apr 20, 2010
9.230
9.380
9.110
9.270
57,362
+0.09(+0.98%)
Apr 19, 2010
9.370
9.390
9.040
9.180
31,680
-0.22(-2.34%)
Apr 16, 2010
9.450
9.540
9.330
9.400
75,967
-0.05(-0.53%)
Apr 15, 2010
9.380
9.500
9.240
9.450
35,667
+0.08(+0.85%)
Apr 14, 2010
9.240
9.500
9.240
9.370
64,691
+0.15(+1.63%)
Apr 13, 2010
9.360
9.360
8.970
9.220
50,035
-0.18(-1.91%)
Apr 12, 2010
9.630
9.630
9.300
9.400
54,298
-0.23(-2.39%)
Apr 09, 2010
9.920
9.920
9.460
9.630
71,334
-0.29(-2.92%)
Apr 08, 2010
9.930
10.01
9.900
9.920
70,095
-0.07(-0.70%)
Apr 07, 2010
9.910
10.04
9.910
9.990
65,651
+0.04(+0.40%)
Apr 06, 2010
9.760
10.05
9.760
9.950
62,148
-0.05(-0.50%)
Apr 05, 2010
9.940
10.07
9.820
10.00
45,919
+0.07(+0.70%)
Apr 01, 2010
9.960
9.930
9.930
9.930
121,700
+0.05(+0.51%)
Mar 31, 2010
9.820
9.980
9.820
9.880
45,931
-0.01(-0.10%)
Mar 30, 2010
9.960
9.960
9.750
9.890
53,380
-0.07(-0.70%)
Mar 29, 2010
9.730
9.990
9.730
9.960
62,648
+0.25(+2.57%)
Mar 26, 2010
9.750
9.850
9.650
9.710
37,660
+0.03(+0.31%)
Mar 25, 2010
9.790
9.980
9.670
9.680
68,178
-0.08(-0.82%)
Mar 24, 2010
9.800
9.900
9.650
9.760
51,838
-0.08(-0.81%)
Mar 23, 2010
9.850
9.950
9.700
9.840
100,847
-0.01(-0.10%)
Mar 22, 2010
9.770
9.900
9.660
9.850
51,015
+0.00(+0.00%)
Mar 19, 2010
9.840
9.900
9.700
9.850
142,904
+0.08(+0.82%)
Mar 18, 2010
9.470
9.840
9.470
9.770
64,920
+0.27(+2.84%)
Mar 17, 2010
9.430
9.610
9.410
9.500
90,421
+0.07(+0.74%)
Mar 16, 2010
9.170
9.450
9.130
9.430
88,466
+0.27(+2.95%)
Mar 15, 2010
9.130
9.230
9.130
9.160
63,463
+0.11(+1.22%)
Mar 12, 2010
8.900
9.100
8.900
9.050
87,829
+0.17(+1.91%)
Mar 11, 2010
8.620
8.890
8.610
8.880
77,613
+0.19(+2.19%)
Mar 10, 2010
8.650
8.840
8.640
8.690
31,157
+0.01(+0.12%)
Mar 09, 2010
8.800
8.910
8.640
8.680
35,808
-0.13(-1.48%)
Mar 08, 2010
8.740
8.870
8.650
8.810
257,365
+0.05(+0.57%)
Mar 05, 2010
8.710
8.890
8.710
8.760
65,730
+0.07(+0.81%)
Mar 04, 2010
8.630
8.780
8.560
8.690
32,625
+0.11(+1.28%)
Mar 03, 2010
8.710
8.810
8.450
8.580
63,159
-0.09(-1.04%)
Mar 02, 2010
8.590
8.850
8.540
8.670
94,068
+0.11(+1.29%)
Mar 01, 2010
8.780
8.890
8.480
8.560
71,809
-0.15(-1.72%)
Feb 26, 2010
8.730
8.870
8.640
8.710
74,583
+0.00(+0.00%)
Feb 25, 2010
8.450
8.730
8.370
8.710
41,443
+0.13(+1.52%)
Feb 24, 2010
8.600
8.650
8.510
8.580
44,326
-0.01(-0.12%)
Feb 23, 2010
8.510
8.610
8.325
8.590
71,946
+0.04(+0.47%)
Feb 22, 2010
8.720
8.740
8.530
8.550
45,448
-0.16(-1.84%)
Feb 19, 2010
8.730
8.850
8.630
8.710
102,857
-0.03(-0.34%)
Feb 18, 2010
8.830
8.980
8.640
8.740
73,879
-0.09(-1.02%)
Feb 17, 2010
8.310
9.030
8.250
8.830
274,757
+0.52(+6.26%)
Feb 16, 2010
8.230
8.440
8.050
8.310
125,031
+0.11(+1.34%)
Feb 12, 2010
8.190
8.200
8.200
8.200
130,300
-0.12(-1.44%)
Feb 11, 2010
7.820
8.320
7.750
8.320
66,463
+0.45(+5.72%)
Feb 10, 2010
7.730
7.920
7.660
7.870
44,236
+0.14(+1.81%)
Feb 09, 2010
7.630
7.800
7.490
7.730
40,473
+0.20(+2.66%)
Feb 08, 2010
7.640
7.670
7.510
7.530
58,869
-0.14(-1.83%)
Feb 05, 2010
7.560
7.750
7.100
7.670
85,190
+0.12(+1.59%)
Feb 04, 2010
7.930
7.930
7.500
7.550
266,033
-0.48(-5.98%)
Feb 03, 2010
8.175
8.175
7.780
8.030
132,447
-0.18(-2.19%)
Feb 02, 2010
8.170
8.330
8.060
8.210
76,834
+0.24(+3.01%)
Feb 01, 2010
7.960
8.250
7.890
7.970
312,984
+0.02(+0.25%)
Jan 29, 2010
8.320
8.345
7.830
7.950
70,177
-0.34(-4.10%)
Jan 28, 2010
8.580
8.580
8.120
8.290
75,238
-0.26(-3.04%)
Jan 27, 2010
8.070
8.820
8.010
8.550
314,425
+0.41(+5.04%)
Jan 26, 2010
8.740
8.880
8.070
8.140
120,750
-0.60(-6.86%)
Jan 25, 2010
8.830
8.880
8.650
8.740
122,326
-0.02(-0.23%)
Jan 22, 2010
8.910
9.120
8.570
8.760
63,459
-0.13(-1.46%)
Jan 21, 2010
9.430
9.519
8.840
8.890
40,238
-0.55(-5.83%)
Jan 20, 2010
9.450
9.510
9.290
9.440
112,314
-0.10(-1.05%)
Jan 19, 2010
9.000
9.590
8.940
9.540
319,184
+0.59(+6.59%)
Jan 15, 2010
9.720
8.950
8.950
8.950
148,000
-0.72(-7.45%)
Jan 14, 2010
9.580
9.870
9.350
9.670
60,051
+0.08(+0.83%)
Jan 13, 2010
9.540
9.650
9.470
9.590
50,618
+0.06(+0.63%)
Jan 12, 2010
9.490
9.620
9.430
9.530
66,125
-0.03(-0.31%)
Jan 11, 2010
9.800
9.900
9.500
9.560
56,029
-0.21(-2.15%)
Jan 08, 2010
9.700
10.00
9.690
9.770
47,081
+0.01(+0.10%)
Jan 07, 2010
9.590
9.940
9.350
9.760
55,125
+0.16(+1.67%)
Jan 06, 2010
9.600
9.820
9.500
9.600
64,631
-0.04(-0.41%)
Jan 05, 2010
10.35
10.35
9.500
9.640
126,479
-0.71(-6.86%)
Jan 04, 2010
10.50
10.67
10.21
10.35
62,433
+0.00(+0.00%)
Dec 31, 2009
10.29
10.35
10.35
10.35
61,100
+0.09(+0.88%)
Dec 30, 2009
10.23
10.26
9.920
10.26
47,475
+0.01(+0.10%)
Dec 29, 2009
9.970
10.31
9.930
10.25
62,299
+0.27(+2.71%)
Dec 28, 2009
9.820
10.00
9.700
9.980
43,151
+0.17(+1.73%)
Dec 24, 2009
9.770
9.940
9.684
9.810
21,451
+0.06(+0.62%)
Dec 23, 2009
9.620
9.905
9.530
9.750
76,378
+0.22(+2.31%)
Dec 22, 2009
9.780
9.980
9.500
9.530
66,558
-0.26(-2.66%)
Dec 21, 2009
9.810
9.850
9.500
9.790
97,656
-0.12(-1.21%)
Dec 18, 2009
9.530
10.00
9.370
9.910
234,866
+0.49(+5.20%)
Dec 17, 2009
9.390
9.505
9.260
9.420
37,649
-0.06(-0.63%)
Dec 16, 2009
9.480
9.660
9.390
9.480
84,456
+0.11(+1.17%)
Dec 15, 2009
9.020
9.540
9.020
9.370
103,847
+0.35(+3.88%)
Dec 14, 2009
8.960
9.180
8.910
9.020
34,782
+0.12(+1.35%)
Dec 11, 2009
8.810
9.080
8.650
8.900
59,493
+0.12(+1.37%)
Dec 10, 2009
8.830
9.040
8.740
8.780
85,621
-0.04(-0.45%)
Dec 09, 2009
8.900
9.100
8.750
8.820
90,008
-0.18(-2.00%)
Dec 08, 2009
8.870
9.000
8.680
9.000
46,355
+0.04(+0.45%)
Dec 07, 2009
8.750
9.000
8.750
8.960
29,700
+0.26(+2.99%)
Dec 04, 2009
8.150
8.920
8.040
8.700
85,249
+0.74(+9.30%)
Dec 03, 2009
8.120
8.170
7.850
7.960
59,662
-0.15(-1.85%)
Dec 02, 2009
8.000
8.400
7.900
8.110
114,422
+0.10(+1.25%)
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.