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
Mastech Holdings Inc
(NY:
MHH
)
9.740
-0.360 (-3.56%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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, 2012
2.673
2.854
2.559
2.756
239,967
+0.59(+27.27%)
Nov 29, 2012
2.027
2.315
2.023
2.165
155,636
+0.15(+7.21%)
Nov 28, 2012
2.020
2.020
2.020
2.020
1,049
-0.01(-0.36%)
Nov 26, 2012
2.027
2.027
2.027
2.027
5,842
+0.02(+1.15%)
Nov 23, 2012
2.004
2.004
2.004
2.004
571
+0.03(+1.39%)
Nov 21, 2012
2.047
2.047
1.976
1.976
1,094
-0.07(-3.46%)
Nov 20, 2012
1.996
2.047
1.996
2.047
2,809
+0.00(+0.19%)
Nov 19, 2012
2.047
2.047
2.043
2.043
1,905
+0.06(+2.98%)
Nov 16, 2012
1.984
1.984
1.984
1.984
416
-0.06(-2.70%)
Nov 15, 2012
2.028
2.047
2.028
2.039
9,360
+0.04(+1.77%)
Nov 12, 2012
2.008
2.004
2.004
2.004
5,588
-0.00(-0.20%)
Nov 09, 2012
2.008
2.008
1.996
2.008
4,452
+0.08(+4.08%)
Nov 08, 2012
1.913
2.008
1.791
1.929
20,473
-0.03(-1.41%)
Nov 07, 2012
1.960
1.960
1.957
1.957
3,302
-0.05(-2.36%)
Nov 05, 2012
2.008
2.004
2.004
2.004
11,684
-0.02(-0.78%)
Nov 02, 2012
2.020
2.020
2.020
2.020
254
-0.03(-1.35%)
Nov 01, 2012
2.004
2.086
2.004
2.047
4,064
+0.00(+0.00%)
Oct 31, 2012
1.949
2.047
1.949
2.047
2,723
+0.09(+4.63%)
Oct 26, 2012
1.976
1.957
1.957
1.957
10,668
-0.01(-0.60%)
Oct 25, 2012
1.968
1.968
1.952
1.968
25,350
+0.00(+0.00%)
Oct 24, 2012
1.929
1.968
1.929
1.968
39,603
+0.04(+2.04%)
Oct 23, 2012
1.929
1.929
1.929
1.929
883
+0.00(+0.00%)
Oct 18, 2012
1.929
1.929
1.929
1.929
0
-0.01(-0.44%)
Oct 17, 2012
1.953
1.953
1.934
1.938
2,286
+0.01(+0.44%)
Oct 16, 2012
1.937
1.937
1.928
1.929
8,890
+0.00(+0.00%)
Oct 12, 2012
1.968
1.929
1.929
1.929
11,938
-0.04(-1.98%)
Oct 11, 2012
1.964
1.968
1.964
1.968
3,990
+0.03(+1.61%)
Oct 10, 2012
1.968
1.968
1.937
1.937
889
-0.03(-1.60%)
Oct 09, 2012
1.968
1.968
1.968
1.968
368
+0.00(+0.00%)
Oct 08, 2012
2.008
2.008
1.968
1.968
4,704
-0.04(-1.96%)
Oct 02, 2012
2.008
2.008
2.008
2.008
0
-0.03(-1.35%)
Sep 28, 2012
2.035
2.035
2.035
2.035
0
+0.08(+3.95%)
Sep 27, 2012
1.958
1.958
1.958
1.958
254
-0.09(-4.35%)
Sep 26, 2012
2.012
2.047
2.012
2.047
3,586
+0.03(+1.56%)
Sep 24, 2012
1.984
2.016
2.016
2.016
2,032
-0.05(-2.48%)
Sep 21, 2012
1.840
2.067
1.840
2.067
6,896
+0.20(+10.76%)
Sep 20, 2012
1.850
1.964
1.850
1.866
5,334
-0.11(-5.77%)
Sep 19, 2012
1.968
1.980
1.911
1.980
12,439
+0.00(+0.20%)
Sep 18, 2012
1.984
1.984
1.976
1.976
789
-0.00(-0.10%)
Sep 17, 2012
1.976
1.980
1.974
1.978
1,524
-0.05(-2.43%)
Sep 14, 2012
2.027
2.027
2.027
2.027
635
+0.02(+0.78%)
Sep 13, 2012
1.992
2.012
1.854
2.012
5,842
-0.11(-5.19%)
Sep 12, 2012
2.055
2.122
2.052
2.122
2,540
+0.15(+7.59%)
Sep 11, 2012
1.972
1.972
1.972
1.972
739
-0.00(-0.12%)
Sep 07, 2012
1.941
1.975
1.975
1.975
30,736
-0.02(-1.07%)
Sep 06, 2012
1.988
1.996
1.756
1.996
13,544
-0.01(-0.39%)
Sep 05, 2012
2.000
2.008
2.000
2.004
2,349
-0.01(-0.59%)
Sep 04, 2012
2.067
2.067
1.960
2.016
9,774
-0.07(-3.40%)
Aug 31, 2012
2.086
2.086
2.086
2.086
642
-0.04(-1.85%)
Aug 29, 2012
2.122
2.126
2.126
2.126
1,524
+0.00(+0.02%)
Aug 27, 2012
2.126
2.126
2.067
2.125
17,400
+0.03(+1.48%)
Aug 24, 2012
2.094
2.102
2.094
2.094
1,016
-0.05(-2.39%)
Aug 17, 2012
2.126
2.146
2.146
2.146
15,749
-0.09(-3.88%)
Aug 16, 2012
2.224
2.232
2.224
2.232
1,270
+0.04(+1.61%)
Aug 13, 2012
2.197
2.197
2.197
2.197
1,524
+0.08(+3.91%)
Aug 10, 2012
2.236
2.236
2.114
2.114
4,978
-0.12(-5.46%)
Aug 09, 2012
2.221
2.236
2.221
2.236
762
-0.01(-0.35%)
Aug 06, 2012
2.232
2.244
2.244
2.244
4,318
+0.04(+1.60%)
Aug 03, 2012
2.209
2.220
2.209
2.209
17,120
+0.04(+1.63%)
Aug 02, 2012
2.173
2.173
2.173
2.173
355
-0.06(-2.63%)
Jul 31, 2012
2.165
2.232
2.232
2.232
4,064
-0.01(-0.54%)
Jul 27, 2012
2.244
2.244
2.244
2.244
3,810
+0.00(+0.00%)
Jul 25, 2012
2.248
2.244
2.244
2.244
11,938
-0.04(-1.55%)
Jul 24, 2012
2.264
2.279
2.252
2.279
12,700
+0.04(+1.67%)
Jul 23, 2012
2.228
2.242
2.228
2.242
508
-0.01(-0.26%)
Jul 20, 2012
2.240
2.248
2.240
2.248
17,019
+0.00(+0.00%)
Jul 19, 2012
2.177
2.248
2.126
2.248
12,749
-0.01(-0.35%)
Jul 18, 2012
2.264
2.264
2.248
2.256
8,334
-0.01(-0.35%)
Jul 17, 2012
2.264
2.264
2.264
2.264
508
+0.01(+0.35%)
Jul 16, 2012
2.256
2.256
2.256
2.256
1,143
+0.05(+2.34%)
Jul 13, 2012
2.205
2.205
2.204
2.204
5,491
+0.00(+0.16%)
Jul 12, 2012
2.201
2.201
2.201
2.201
508
+0.00(+0.00%)
Jul 11, 2012
2.201
2.201
2.201
2.201
254
+0.02(+1.08%)
Jul 10, 2012
2.177
2.177
2.177
2.177
254
-0.11(-4.66%)
Jul 09, 2012
2.283
2.283
2.283
2.283
762
+0.00(+0.00%)
Jul 03, 2012
2.283
2.283
2.283
2.283
762
+0.00(+0.00%)
Jul 02, 2012
2.283
2.283
2.283
2.283
393
+0.00(+0.00%)
Jun 29, 2012
2.283
2.283
2.283
2.283
515
-0.02(-0.69%)
Jun 27, 2012
2.299
2.299
2.299
2.299
3,302
+0.00(+0.00%)
Jun 26, 2012
2.299
2.299
2.299
2.299
508
+0.00(+0.00%)
Jun 25, 2012
2.283
2.299
2.283
2.299
1,803
+0.02(+1.04%)
Jun 22, 2012
2.275
2.275
2.275
2.275
508
+0.09(+3.96%)
Jun 21, 2012
2.287
2.287
2.189
2.189
1,016
-0.09(-4.14%)
Jun 20, 2012
2.283
2.283
2.201
2.283
17,273
+0.00(+0.00%)
Jun 19, 2012
2.283
2.283
2.279
2.283
762
+0.00(+0.00%)
Jun 18, 2012
2.283
2.283
2.216
2.283
7,607
+0.00(+0.00%)
Jun 15, 2012
2.283
2.283
2.283
2.283
706
+0.00(+0.00%)
Jun 13, 2012
2.283
2.283
2.283
2.283
1,524
+0.00(+0.00%)
Jun 12, 2012
2.291
2.319
2.283
2.283
1,996
+0.00(+0.00%)
Jun 11, 2012
2.283
2.319
2.283
2.283
5,156
+0.00(+0.00%)
Jun 08, 2012
2.275
2.315
2.275
2.283
16,185
+0.00(+0.00%)
Jun 07, 2012
2.283
2.283
2.283
2.283
508
+0.00(+0.00%)
Jun 06, 2012
2.291
2.303
2.177
2.283
5,750
-0.04(-1.53%)
Jun 05, 2012
2.272
2.319
2.272
2.319
1,016
+0.04(+1.55%)
Jun 04, 2012
2.283
2.303
2.275
2.283
24,896
-0.02(-0.85%)
Jun 01, 2012
2.303
2.303
2.303
2.303
12,446
+0.00(+0.00%)
May 31, 2012
2.272
2.303
2.209
2.303
7,366
+0.01(+0.52%)
May 30, 2012
2.283
2.291
2.279
2.291
4,234
-0.01(-0.51%)
May 29, 2012
2.244
2.303
2.244
2.303
2,032
+0.00(+0.00%)
May 23, 2012
2.299
2.303
2.303
2.303
6,350
+0.06(+2.63%)
May 22, 2012
2.260
2.260
2.177
2.244
2,540
-0.01(-0.35%)
May 17, 2012
2.244
2.252
2.252
2.252
10,922
-0.02(-1.04%)
May 16, 2012
2.275
2.275
2.275
2.275
508
-0.01(-0.34%)
May 15, 2012
2.283
2.283
2.283
2.283
508
+0.04(+1.75%)
May 14, 2012
2.244
2.244
2.244
2.244
812
+0.00(+0.00%)
May 11, 2012
2.244
2.244
2.244
2.244
1,524
+0.00(+0.00%)
May 10, 2012
2.197
2.244
2.185
2.244
7,874
+0.00(+0.18%)
May 09, 2012
2.197
2.240
2.185
2.240
4,572
+0.00(+0.00%)
May 08, 2012
2.240
2.240
2.185
2.240
4,191
-0.04(-1.90%)
May 07, 2012
2.185
2.283
2.185
2.283
9,980
+0.04(+1.93%)
May 02, 2012
2.283
2.240
2.240
2.240
8,128
-0.04(-1.90%)
May 01, 2012
2.244
2.283
2.244
2.283
35,191
+0.04(+1.75%)
Apr 27, 2012
2.307
2.244
2.244
2.244
19,559
-0.10(-4.36%)
Apr 26, 2012
2.173
2.346
2.173
2.346
16,051
+0.18(+8.36%)
Apr 25, 2012
2.303
2.323
2.165
2.165
25,317
-0.16(-6.78%)
Apr 24, 2012
2.323
2.323
2.268
2.323
8,636
+0.01(+0.34%)
Apr 23, 2012
2.307
2.323
2.307
2.315
1,524
+0.01(+0.34%)
Apr 20, 2012
2.307
2.307
2.307
2.307
4,783
-0.02(-0.68%)
Apr 19, 2012
2.307
2.323
2.307
2.323
8,509
+0.08(+3.52%)
Apr 17, 2012
2.236
2.244
2.244
2.244
12,954
-0.00(-0.01%)
Apr 16, 2012
2.197
2.244
2.197
2.244
5,603
+0.02(+0.89%)
Apr 13, 2012
2.240
2.244
2.224
2.224
34,932
+0.00(+0.00%)
Apr 12, 2012
2.244
2.244
2.224
2.224
9,652
+0.02(+0.89%)
Apr 11, 2012
2.197
2.205
2.197
2.205
698
-0.01(-0.62%)
Apr 10, 2012
2.197
2.218
2.197
2.218
2,756
+0.05(+2.27%)
Apr 09, 2012
2.149
2.169
2.102
2.169
3,784
+0.03(+1.47%)
Apr 05, 2012
2.106
2.138
2.106
2.138
1,016
+0.03(+1.50%)
Apr 04, 2012
2.201
2.201
2.106
2.106
6,614
-0.13(-5.98%)
Apr 03, 2012
2.260
2.275
2.165
2.240
20,148
-0.10(-4.37%)
Apr 02, 2012
2.390
2.460
2.177
2.342
17,016
-0.12(-4.80%)
Mar 30, 2012
2.413
2.464
2.413
2.461
7,628
+0.06(+2.29%)
Mar 29, 2012
2.394
2.405
2.394
2.405
5,060
+0.10(+4.44%)
Mar 28, 2012
2.307
2.307
2.264
2.303
12,632
+0.03(+1.39%)
Mar 27, 2012
2.205
2.272
2.205
2.272
9,159
+0.09(+4.15%)
Mar 26, 2012
2.181
2.216
2.169
2.181
4,501
+0.08(+3.94%)
Mar 23, 2012
2.205
2.205
2.098
2.098
7,620
-0.12(-5.50%)
Mar 22, 2012
2.220
2.220
2.220
2.220
762
-0.01(-0.35%)
Mar 21, 2012
2.244
2.244
2.228
2.228
845
+0.06(+2.72%)
Mar 20, 2012
2.169
2.201
2.169
2.169
2,052
+0.00(+0.00%)
Mar 19, 2012
2.173
2.232
2.126
2.169
4,572
-0.05(-2.13%)
Mar 16, 2012
2.181
2.216
2.165
2.216
19,185
+0.05(+2.18%)
Mar 15, 2012
2.153
2.177
2.153
2.169
4,953
+0.01(+0.57%)
Mar 14, 2012
2.130
2.177
2.086
2.157
7,897
+0.02(+0.72%)
Mar 13, 2012
2.138
2.142
2.138
2.142
1,270
-0.04(-1.63%)
Mar 12, 2012
2.181
2.189
2.146
2.177
1,079
+0.02(+1.10%)
Mar 09, 2012
2.146
2.197
1.976
2.153
21,886
+0.01(+0.38%)
Mar 08, 2012
2.173
2.189
2.134
2.145
7,468
-0.02(-0.92%)
Mar 07, 2012
2.212
2.212
1.980
2.165
25,945
-0.05(-2.14%)
Mar 06, 2012
2.114
2.212
2.090
2.212
213,884
+0.11(+5.44%)
Mar 05, 2012
2.086
2.098
2.086
2.098
40,985
+0.01(+0.40%)
Mar 02, 2012
2.090
2.090
2.071
2.090
123,340
-0.00(-0.21%)
Mar 01, 2012
2.086
2.101
2.086
2.094
120,741
+0.00(+0.19%)
Feb 29, 2012
2.106
2.106
2.083
2.090
161,432
+0.01(+0.57%)
Feb 28, 2012
2.086
2.094
2.079
2.079
104,278
-0.01(-0.38%)
Feb 27, 2012
2.098
2.106
2.083
2.086
59,089
-0.01(-0.56%)
Feb 24, 2012
2.086
2.098
2.083
2.098
29,547
+0.02(+0.76%)
Feb 23, 2012
2.090
2.090
2.079
2.083
44,587
-0.00(-0.19%)
Feb 22, 2012
2.090
2.102
2.083
2.086
51,753
-0.01(-0.56%)
Feb 21, 2012
2.067
2.106
2.067
2.098
46,050
-0.01(-0.37%)
Feb 17, 2012
2.086
2.106
2.079
2.106
6,873
+0.00(+0.00%)
Feb 16, 2012
2.114
2.114
2.094
2.106
6,858
-0.01(-0.56%)
Feb 15, 2012
2.126
2.146
2.094
2.118
21,017
+0.03(+1.49%)
Feb 14, 2012
2.086
2.091
2.071
2.087
37,848
+0.01(+0.40%)
Feb 13, 2012
2.083
2.086
2.079
2.079
6,647
+0.01(+0.38%)
Feb 10, 2012
2.067
2.075
2.055
2.071
27,187
+0.00(+0.00%)
Feb 09, 2012
2.067
2.106
2.067
2.071
118,425
+0.00(+0.00%)
Feb 08, 2012
2.051
2.138
2.047
2.071
245,829
+0.02(+0.76%)
Feb 07, 2012
1.949
2.086
1.949
2.055
360,533
+0.26(+14.22%)
Feb 06, 2012
1.799
1.799
1.772
1.799
11,786
+0.00(+0.00%)
Feb 03, 2012
1.772
1.799
1.673
1.799
17,021
+0.03(+1.56%)
Feb 02, 2012
1.752
1.791
1.752
1.772
11,684
+0.02(+1.12%)
Feb 01, 2012
1.752
1.752
1.728
1.752
23,278
+0.00(+0.22%)
Jan 31, 2012
1.791
1.799
1.740
1.748
5,644
-0.04(-2.20%)
Jan 30, 2012
1.748
1.787
1.748
1.787
2,540
+0.00(+0.00%)
Jan 27, 2012
1.772
1.799
1.673
1.787
15,964
-0.00(-0.22%)
Jan 26, 2012
1.791
1.807
1.752
1.791
27,525
+0.00(+0.22%)
Jan 25, 2012
1.701
1.791
1.678
1.787
47,526
+0.07(+4.37%)
Jan 24, 2012
1.724
1.724
1.712
1.712
4,064
+0.00(+0.00%)
Jan 23, 2012
1.712
1.724
1.693
1.712
14,834
+0.00(+0.27%)
Jan 20, 2012
1.732
1.732
1.693
1.708
16,391
+0.02(+0.89%)
Jan 19, 2012
1.705
1.728
1.693
1.693
15,393
-0.02(-1.15%)
Jan 18, 2012
1.685
1.728
1.673
1.712
57,931
+0.03(+1.64%)
Jan 17, 2012
1.653
1.732
1.642
1.685
56,803
+0.04(+2.64%)
Jan 13, 2012
1.638
1.642
1.525
1.642
3,048
+0.00(+0.24%)
Jan 12, 2012
1.622
1.642
1.622
1.638
5,862
-0.00(-0.24%)
Jan 11, 2012
1.642
1.649
1.575
1.642
9,162
+0.01(+0.48%)
Jan 10, 2012
1.614
1.634
1.587
1.634
30,774
+0.00(+0.00%)
Jan 09, 2012
1.555
1.634
1.555
1.634
18,520
+0.08(+5.06%)
Jan 05, 2012
1.555
1.555
1.555
1.555
3,810
+0.00(+0.00%)
Jan 04, 2012
1.476
1.555
1.476
1.555
3,810
+0.09(+5.92%)
Dec 30, 2011
1.472
1.472
1.468
1.468
2,923
-0.00(-0.29%)
Dec 29, 2011
1.543
1.543
1.398
1.472
3,180
+0.02(+1.35%)
Dec 28, 2011
1.411
1.453
1.358
1.453
5,842
+0.05(+3.36%)
Dec 27, 2011
1.417
1.425
1.405
1.405
35,569
-0.07(-4.55%)
Dec 22, 2011
1.472
1.472
1.472
1.472
0
-0.06(-4.10%)
Dec 21, 2011
1.555
1.618
1.425
1.535
39,890
-0.02(-1.27%)
Dec 20, 2011
1.602
1.602
1.524
1.555
762
+0.05(+3.13%)
Dec 19, 2011
1.516
1.516
1.437
1.508
7,048
-0.02(-1.29%)
Dec 16, 2011
1.535
1.535
1.527
1.527
5,080
-0.06(-3.72%)
Dec 15, 2011
1.555
1.587
1.531
1.587
2,369
+0.03(+2.03%)
Dec 14, 2011
1.555
1.555
1.555
1.555
3,810
+0.00(+0.00%)
Dec 13, 2011
1.555
1.555
1.524
1.555
20,803
+0.02(+1.31%)
Dec 12, 2011
1.539
1.539
1.535
1.535
1,524
+0.09(+6.24%)
Dec 09, 2011
1.449
1.449
1.445
1.445
762
-0.09(-5.90%)
Dec 07, 2011
1.535
1.535
1.535
1.535
254
-0.01(-0.51%)
Dec 06, 2011
1.555
1.555
1.518
1.543
1,016
+0.06(+3.98%)
Dec 05, 2011
1.516
1.555
1.476
1.484
10,358
-0.02(-1.57%)
Dec 02, 2011
1.508
1.512
1.433
1.508
7,391
+0.02(+1.59%)
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.