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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.87
-0.16 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
13.53
13.65
13.05
13.12
310,838
-0.42(-3.09%)
Nov 29, 2010
13.46
13.63
13.22
13.54
191,884
-0.00(-0.02%)
Nov 26, 2010
13.75
13.82
13.50
13.54
121,839
-0.31(-2.24%)
Nov 24, 2010
14.19
13.85
13.85
13.85
139,474
-0.29(-2.03%)
Nov 23, 2010
14.37
14.37
14.02
14.14
138,322
-0.20(-1.42%)
Nov 22, 2010
14.01
14.35
14.00
14.34
128,627
+0.35(+2.54%)
Nov 19, 2010
13.80
14.01
13.61
13.99
101,408
+0.10(+0.71%)
Nov 18, 2010
13.60
13.96
13.47
13.89
152,954
+0.42(+3.09%)
Nov 17, 2010
13.29
13.60
13.29
13.47
182,331
+0.18(+1.33%)
Nov 16, 2010
13.45
13.50
13.20
13.30
285,028
-0.21(-1.56%)
Nov 15, 2010
13.55
13.58
13.40
13.51
126,704
-0.06(-0.46%)
Nov 12, 2010
13.59
13.64
13.42
13.57
173,903
-0.10(-0.73%)
Nov 11, 2010
13.62
13.71
13.54
13.67
289,880
+0.05(+0.36%)
Nov 10, 2010
13.92
13.92
13.59
13.62
215,899
-0.29(-2.07%)
Nov 09, 2010
13.90
14.11
13.86
13.91
414,850
+0.18(+1.34%)
Nov 08, 2010
13.47
13.87
13.47
13.72
427,085
+0.36(+2.66%)
Nov 05, 2010
13.37
13.49
13.35
13.37
118,195
+0.00(+0.00%)
Nov 04, 2010
13.35
13.53
13.27
13.37
166,610
+0.14(+1.02%)
Nov 03, 2010
13.14
13.32
13.02
13.23
67,630
+0.09(+0.67%)
Nov 02, 2010
13.19
13.22
13.06
13.14
221,449
-0.12(-0.92%)
Nov 01, 2010
13.12
13.35
13.05
13.27
158,166
+0.13(+1.00%)
Oct 29, 2010
13.15
13.22
13.01
13.14
194,955
+0.05(+0.36%)
Oct 28, 2010
13.23
13.39
13.09
13.09
353,378
-0.14(-1.06%)
Oct 27, 2010
13.45
13.53
13.11
13.23
295,875
-0.52(-3.80%)
Oct 25, 2010
13.59
13.82
13.58
13.75
225,042
+0.36(+2.67%)
Oct 22, 2010
13.69
13.76
13.39
13.39
427,641
-0.22(-1.61%)
Oct 21, 2010
13.28
13.63
13.28
13.61
244,578
+0.38(+2.89%)
Oct 20, 2010
12.75
13.30
12.75
13.23
224,498
+0.45(+3.49%)
Oct 19, 2010
13.18
13.18
12.69
12.79
211,095
-0.00(-0.04%)
Oct 18, 2010
12.65
12.79
12.53
12.79
118,640
+0.21(+1.63%)
Oct 15, 2010
12.82
12.83
12.58
12.58
350,243
-0.25(-1.95%)
Oct 14, 2010
12.88
12.93
12.67
12.83
253,374
-0.01(-0.05%)
Oct 13, 2010
12.91
12.97
12.80
12.84
378,721
+0.03(+0.26%)
Oct 12, 2010
12.68
12.84
12.68
12.81
310,367
+0.10(+0.81%)
Oct 11, 2010
12.85
12.93
12.62
12.71
239,932
-0.17(-1.31%)
Oct 08, 2010
12.87
13.00
12.68
12.87
685,127
+0.00(+0.04%)
Oct 07, 2010
12.99
13.13
12.84
12.87
116,508
-0.14(-1.06%)
Oct 06, 2010
13.07
13.23
12.93
13.01
290,137
-0.11(-0.87%)
Oct 05, 2010
13.08
13.27
13.05
13.12
346,638
+0.06(+0.48%)
Oct 04, 2010
13.37
13.41
13.00
13.06
135,118
-0.09(-0.69%)
Oct 01, 2010
13.15
13.24
12.89
13.15
248,984
+0.15(+1.19%)
Sep 30, 2010
13.06
13.21
12.80
13.00
306,251
-0.07(-0.52%)
Sep 29, 2010
13.17
13.34
13.01
13.06
166,615
-0.10(-0.75%)
Sep 28, 2010
13.23
13.23
12.96
13.16
212,799
+0.05(+0.39%)
Sep 27, 2010
13.12
13.19
13.03
13.11
190,857
+0.01(+0.09%)
Sep 24, 2010
13.25
13.31
13.01
13.10
249,841
+0.18(+1.37%)
Sep 23, 2010
13.05
13.17
12.68
12.92
413,398
-0.24(-1.83%)
Sep 22, 2010
13.25
13.48
13.00
13.16
351,185
-0.18(-1.31%)
Sep 21, 2010
13.53
13.54
13.23
13.34
336,459
-0.12(-0.87%)
Sep 20, 2010
13.25
13.46
13.22
13.45
137,743
+0.21(+1.60%)
Sep 17, 2010
13.24
13.43
13.19
13.24
238,300
-0.35(-2.54%)
Sep 15, 2010
13.81
13.87
13.54
13.59
329,898
-0.12(-0.85%)
Sep 14, 2010
13.81
13.81
13.67
13.70
338,681
-0.20(-1.46%)
Sep 13, 2010
13.85
13.94
13.81
13.91
434,317
+0.30(+2.23%)
Sep 10, 2010
13.47
13.65
13.47
13.60
546,295
+0.11(+0.81%)
Sep 09, 2010
13.59
13.64
13.46
13.49
221,835
+0.06(+0.45%)
Sep 08, 2010
13.47
13.58
13.38
13.43
272,006
+0.06(+0.47%)
Sep 07, 2010
13.61
13.61
13.31
13.37
497,674
-0.13(-0.95%)
Sep 03, 2010
13.56
13.57
13.45
13.50
119,535
-0.06(-0.46%)
Sep 02, 2010
13.66
13.75
13.48
13.56
217,069
-0.13(-0.96%)
Sep 01, 2010
13.57
14.00
13.57
13.69
328,930
+0.16(+1.19%)
Aug 31, 2010
13.30
13.62
13.22
13.53
357,455
+0.27(+2.01%)
Aug 30, 2010
13.52
13.58
13.25
13.26
215,471
-0.22(-1.61%)
Aug 27, 2010
13.48
13.49
13.20
13.48
574,335
+0.20(+1.51%)
Aug 26, 2010
12.93
13.58
12.85
13.28
632,163
+0.37(+2.89%)
Aug 25, 2010
12.61
12.93
12.44
12.91
737,636
+0.18(+1.43%)
Aug 24, 2010
12.72
12.73
12.39
12.72
271,171
-0.11(-0.86%)
Aug 23, 2010
12.79
13.01
12.79
12.83
202,560
+0.04(+0.31%)
Aug 20, 2010
12.86
12.93
12.67
12.79
218,263
-0.03(-0.24%)
Aug 19, 2010
12.78
13.01
12.78
12.82
375,770
-0.04(-0.27%)
Aug 18, 2010
12.73
12.88
12.67
12.86
249,340
+0.04(+0.29%)
Aug 17, 2010
12.64
12.85
12.63
12.82
248,209
+0.17(+1.33%)
Aug 16, 2010
12.30
12.67
12.29
12.65
182,699
+0.29(+2.38%)
Aug 13, 2010
12.36
12.54
12.35
12.36
110,187
-0.13(-1.01%)
Aug 12, 2010
12.37
12.53
12.27
12.49
223,188
+0.09(+0.75%)
Aug 11, 2010
12.78
12.78
12.39
12.39
277,761
-0.43(-3.35%)
Aug 10, 2010
12.93
13.05
12.75
12.82
295,576
-0.09(-0.72%)
Aug 09, 2010
12.84
12.93
12.77
12.92
193,546
+0.10(+0.77%)
Aug 06, 2010
12.82
12.82
12.63
12.82
98,102
+0.09(+0.70%)
Aug 05, 2010
12.61
12.85
12.56
12.73
789,118
+0.01(+0.11%)
Aug 04, 2010
12.57
13.15
12.55
12.72
914,190
+0.11(+0.89%)
Aug 03, 2010
12.52
12.62
12.42
12.60
259,583
+0.09(+0.71%)
Aug 02, 2010
12.61
12.61
12.38
12.51
330,699
+0.16(+1.27%)
Jul 30, 2010
12.36
12.39
12.19
12.36
182,005
-0.01(-0.08%)
Jul 29, 2010
12.64
12.75
12.33
12.37
186,317
-0.16(-1.29%)
Jul 28, 2010
12.75
12.76
12.44
12.53
208,448
-0.15(-1.18%)
Jul 27, 2010
12.42
12.70
12.42
12.68
182,553
+0.36(+2.90%)
Jul 26, 2010
11.99
12.32
11.83
12.32
278,280
+0.41(+3.47%)
Jul 23, 2010
11.91
12.05
11.82
11.91
288,758
-0.07(-0.60%)
Jul 22, 2010
11.84
12.09
11.84
11.98
129,158
+0.23(+1.93%)
Jul 21, 2010
11.76
11.79
11.68
11.75
443,096
+0.05(+0.40%)
Jul 20, 2010
11.43
11.71
11.40
11.71
239,743
+0.30(+2.64%)
Jul 19, 2010
11.41
11.45
11.31
11.41
145,991
+0.08(+0.70%)
Jul 16, 2010
11.33
11.50
11.33
11.33
103,601
-0.18(-1.54%)
Jul 15, 2010
11.62
11.62
11.47
11.50
68,726
-0.09(-0.75%)
Jul 14, 2010
11.56
11.72
11.47
11.59
246,107
+0.04(+0.32%)
Jul 13, 2010
11.27
11.59
11.27
11.55
333,076
+0.30(+2.68%)
Jul 12, 2010
11.24
11.33
11.16
11.25
306,663
-0.05(-0.41%)
Jul 09, 2010
11.30
11.30
10.98
11.30
274,592
+0.35(+3.18%)
Jul 08, 2010
10.83
10.97
10.62
10.95
415,424
+0.23(+2.16%)
Jul 07, 2010
10.55
10.79
10.47
10.72
232,185
+0.22(+2.11%)
Jul 06, 2010
10.44
10.53
10.39
10.50
165,981
+0.08(+0.81%)
Jul 02, 2010
10.41
10.49
10.22
10.41
182,446
+0.19(+1.90%)
Jul 01, 2010
10.01
10.22
9.939
10.22
240,163
+0.16(+1.55%)
Jun 30, 2010
10.20
10.25
10.04
10.06
440,154
-0.13(-1.26%)
Jun 29, 2010
10.44
10.44
10.12
10.19
202,633
-0.26(-2.46%)
Jun 25, 2010
10.45
10.48
10.40
10.45
117,407
-0.04(-0.40%)
Jun 24, 2010
10.57
10.60
10.42
10.49
113,711
-0.15(-1.45%)
Jun 23, 2010
10.77
10.77
10.56
10.64
168,255
-0.15(-1.36%)
Jun 22, 2010
10.95
10.97
10.79
10.79
1,948
-0.20(-1.83%)
Jun 21, 2010
10.93
11.09
10.91
10.99
136,823
+0.12(+1.07%)
Jun 18, 2010
10.88
11.04
10.87
10.88
105,005
-0.03(-0.26%)
Jun 17, 2010
10.86
10.96
10.78
10.90
196,248
+0.14(+1.32%)
Jun 16, 2010
10.52
10.79
10.52
10.76
392,047
+0.15(+1.39%)
Jun 15, 2010
10.63
10.65
10.55
10.61
269,955
+0.07(+0.62%)
Jun 14, 2010
10.43
10.66
10.32
10.55
149,648
+0.31(+3.03%)
Jun 11, 2010
10.30
10.39
10.18
10.24
334,566
-0.09(-0.90%)
Jun 10, 2010
10.26
10.38
10.26
10.33
186,673
+0.18(+1.75%)
Jun 09, 2010
9.906
10.27
9.824
10.15
456,024
+0.48(+4.95%)
Jun 08, 2010
9.724
9.780
9.609
9.675
246,689
+0.04(+0.44%)
Jun 07, 2010
9.738
9.754
9.605
9.633
203,048
-0.02(-0.22%)
Jun 04, 2010
9.654
9.707
9.602
9.654
219,308
-0.04(-0.43%)
Jun 03, 2010
9.817
9.894
9.663
9.696
226,044
+0.10(+1.00%)
Jun 02, 2010
9.434
9.628
9.377
9.600
270,417
+0.15(+1.61%)
Jun 01, 2010
9.574
9.595
9.446
9.448
344,150
-0.10(-1.05%)
May 28, 2010
9.549
9.754
9.481
9.549
376,853
-0.06(-0.58%)
May 27, 2010
9.317
9.619
9.317
9.605
489,743
+0.39(+4.28%)
May 26, 2010
9.023
9.341
9.023
9.210
828,014
+0.13(+1.47%)
May 25, 2010
9.098
9.266
8.932
9.077
1,008,118
-0.28(-3.02%)
May 24, 2010
9.472
9.479
9.296
9.359
276,592
-0.04(-0.37%)
May 21, 2010
9.226
9.399
9.142
9.395
179,864
+0.05(+0.50%)
May 20, 2010
9.365
9.437
9.303
9.348
663,338
-0.25(-2.63%)
May 19, 2010
9.682
9.682
9.469
9.600
211,536
-0.08(-0.87%)
May 18, 2010
9.791
9.946
9.642
9.684
298,149
-0.08(-0.86%)
May 17, 2010
9.752
9.834
9.614
9.768
280,189
-0.02(-0.19%)
May 14, 2010
9.787
9.971
9.761
9.787
220,105
-0.23(-2.26%)
May 13, 2010
9.992
10.10
9.941
10.01
250,072
+0.02(+0.19%)
May 12, 2010
9.953
10.03
9.922
9.995
257,266
+0.02(+0.16%)
May 11, 2010
10.04
10.06
9.974
9.978
173,004
-0.05(-0.49%)
May 10, 2010
10.03
10.08
9.988
10.03
310,487
+0.32(+3.35%)
May 07, 2010
9.953
9.955
9.507
9.703
569,903
-0.18(-1.77%)
May 06, 2010
9.878
10.12
9.539
9.878
428
-0.03(-0.35%)
May 05, 2010
9.978
10.08
9.912
9.912
566,362
-0.16(-1.63%)
May 04, 2010
10.12
10.12
9.999
10.08
746,239
-0.05(-0.46%)
May 03, 2010
10.16
10.16
9.983
10.12
805,288
+0.05(+0.46%)
Apr 30, 2010
9.953
10.09
9.904
10.08
975,286
+0.25(+2.57%)
Apr 29, 2010
9.742
9.871
9.742
9.824
220,404
+0.13(+1.37%)
Apr 28, 2010
9.717
9.808
9.665
9.691
450,226
+0.02(+0.22%)
Apr 27, 2010
9.633
9.799
9.572
9.670
1,612,002
+0.05(+0.56%)
Apr 26, 2010
9.537
9.621
9.479
9.616
413,994
+0.11(+1.13%)
Apr 23, 2010
9.287
9.549
9.266
9.509
443,953
+0.25(+2.70%)
Apr 22, 2010
9.278
9.285
9.112
9.259
177,954
-0.02(-0.20%)
Apr 21, 2010
9.259
9.308
9.191
9.278
269,514
+0.10(+1.12%)
Apr 20, 2010
9.131
9.231
9.033
9.175
664,203
+0.12(+1.36%)
Apr 19, 2010
9.059
9.084
8.996
9.052
772,520
-0.01(-0.10%)
Apr 16, 2010
9.161
9.161
8.998
9.061
316,278
-0.03(-0.37%)
Apr 15, 2010
9.143
9.145
9.016
9.095
209,400
-0.03(-0.37%)
Apr 14, 2010
9.100
9.183
9.073
9.129
674,048
+0.08(+0.90%)
Apr 13, 2010
9.154
9.154
9.005
9.048
695,143
+0.06(+0.70%)
Apr 12, 2010
8.870
8.998
8.802
8.985
168,640
+0.13(+1.45%)
Apr 09, 2010
8.743
8.865
8.678
8.856
648,220
+0.17(+1.92%)
Apr 08, 2010
8.786
8.786
8.644
8.689
270,959
-0.05(-0.62%)
Apr 07, 2010
8.723
8.820
8.666
8.743
706,619
+0.02(+0.21%)
Apr 06, 2010
8.707
8.797
8.673
8.725
391,714
+0.02(+0.21%)
Apr 05, 2010
8.633
8.759
8.545
8.707
125,510
+0.16(+1.87%)
Apr 01, 2010
8.520
8.547
8.547
8.547
1,104,183
+0.08(+0.96%)
Mar 31, 2010
8.457
8.517
8.445
8.466
234,266
+0.01(+0.11%)
Mar 30, 2010
8.418
8.488
8.378
8.457
85,326
+0.07(+0.86%)
Mar 29, 2010
8.251
8.395
8.244
8.384
70,770
+0.09(+1.06%)
Mar 26, 2010
8.292
8.371
8.232
8.296
167,701
+0.03(+0.41%)
Mar 25, 2010
8.420
8.508
8.262
8.262
147,137
-0.16(-1.88%)
Mar 24, 2010
8.447
8.454
8.387
8.420
123,174
-0.01(-0.16%)
Mar 23, 2010
8.513
8.513
8.402
8.434
546,708
-0.04(-0.48%)
Mar 22, 2010
8.380
8.493
8.324
8.475
439,391
+0.01(+0.16%)
Mar 19, 2010
8.603
8.635
8.253
8.461
420,732
-0.08(-0.92%)
Mar 18, 2010
8.461
8.585
8.461
8.540
61,235
+0.03(+0.34%)
Mar 17, 2010
8.587
8.587
8.423
8.511
148,967
-0.02(-0.24%)
Mar 16, 2010
8.466
8.542
8.452
8.531
98,264
+0.02(+0.24%)
Mar 15, 2010
8.511
8.531
8.493
8.511
121,172
-0.13(-1.54%)
Mar 12, 2010
8.779
8.779
8.614
8.644
62,542
-0.10(-1.14%)
Mar 11, 2010
8.619
8.811
8.619
8.743
193,998
+0.06(+0.73%)
Mar 10, 2010
8.779
8.779
8.599
8.680
122,062
-0.19(-2.11%)
Mar 09, 2010
8.948
8.951
8.763
8.867
117,259
-0.06(-0.66%)
Mar 08, 2010
8.757
8.971
8.757
8.926
243,452
+0.25(+2.83%)
Mar 05, 2010
8.743
8.802
8.594
8.680
82,858
-0.01(-0.10%)
Mar 04, 2010
8.739
8.745
8.526
8.689
270,281
-0.11(-1.28%)
Mar 03, 2010
8.994
8.994
8.526
8.802
386,960
-0.18(-2.01%)
Mar 02, 2010
8.793
9.021
8.768
8.982
108,335
+0.29(+3.32%)
Mar 01, 2010
8.569
8.883
8.551
8.693
380,890
-0.04(-0.41%)
Feb 26, 2010
8.682
8.734
8.601
8.730
224,461
+0.10(+1.20%)
Feb 25, 2010
8.524
8.660
8.463
8.626
137,291
+0.09(+1.00%)
Feb 24, 2010
8.479
8.626
8.477
8.540
78,307
+0.05(+0.53%)
Feb 23, 2010
8.560
8.617
8.373
8.495
92,162
-0.14(-1.62%)
Feb 22, 2010
8.890
8.890
8.601
8.635
286,502
-0.23(-2.55%)
Feb 19, 2010
8.973
8.979
8.781
8.860
111,158
-0.16(-1.73%)
Feb 18, 2010
8.892
9.064
8.815
9.016
259,137
+0.09(+1.04%)
Feb 17, 2010
8.838
8.958
8.793
8.924
158,954
+0.21(+2.46%)
Feb 16, 2010
8.610
8.772
8.567
8.709
167,913
+0.19(+2.20%)
Feb 12, 2010
8.554
8.522
8.522
8.522
348,712
-0.04(-0.42%)
Feb 11, 2010
8.475
8.630
8.454
8.558
175,145
+0.11(+1.34%)
Feb 10, 2010
8.389
8.531
8.350
8.445
120,760
+0.10(+1.22%)
Feb 09, 2010
8.192
8.384
8.192
8.344
92,318
+0.17(+2.07%)
Feb 08, 2010
7.994
8.197
7.994
8.174
205,213
+0.13(+1.57%)
Feb 05, 2010
8.012
8.100
7.856
8.048
534,283
+0.03(+0.34%)
Feb 04, 2010
8.389
8.405
8.005
8.021
381,559
-0.45(-5.28%)
Feb 03, 2010
8.515
8.515
8.407
8.468
263,639
-0.11(-1.24%)
Feb 02, 2010
8.646
8.646
8.513
8.574
317,390
+0.07(+0.80%)
Feb 01, 2010
8.763
8.763
8.409
8.506
378,027
-0.19(-2.23%)
Jan 29, 2010
8.770
8.833
8.698
8.700
492,012
-0.01(-0.13%)
Jan 28, 2010
8.696
8.791
8.497
8.712
245,738
-0.25(-2.77%)
Jan 27, 2010
9.014
9.084
8.784
8.960
228,413
-0.11(-1.19%)
Jan 26, 2010
8.475
9.125
8.475
9.068
76,047
-0.16(-1.74%)
Jan 25, 2010
9.328
9.328
9.219
9.228
76,911
-0.03(-0.32%)
Jan 22, 2010
9.371
9.371
9.204
9.258
193,555
-0.17(-1.77%)
Jan 21, 2010
9.607
9.664
9.316
9.425
156,061
-0.15(-1.60%)
Jan 20, 2010
9.680
9.680
9.377
9.578
214,314
-0.08(-0.79%)
Jan 19, 2010
9.323
9.655
9.323
9.655
345,385
+0.37(+3.96%)
Jan 15, 2010
9.373
9.287
9.287
9.287
474,993
+0.00(+0.05%)
Jan 14, 2010
9.352
9.352
9.253
9.283
334,799
-0.04(-0.41%)
Jan 13, 2010
9.355
9.355
9.276
9.321
76,127
-0.02(-0.17%)
Jan 12, 2010
9.289
9.355
9.264
9.337
42,204
-0.05(-0.55%)
Jan 11, 2010
9.544
9.612
9.325
9.389
368,164
+0.05(+0.51%)
Jan 08, 2010
9.079
9.399
9.079
9.341
129,316
+0.16(+1.80%)
Jan 07, 2010
8.964
9.264
8.948
9.176
183,904
+0.15(+1.62%)
Jan 06, 2010
8.912
9.100
8.912
9.030
137,978
+0.14(+1.63%)
Jan 05, 2010
8.894
8.958
8.815
8.885
74,297
+0.02(+0.23%)
Jan 04, 2010
8.827
8.874
8.775
8.865
83,318
+0.06(+0.67%)
Dec 31, 2009
8.840
8.806
8.806
8.806
40,764
+0.02(+0.26%)
Dec 30, 2009
8.718
8.784
8.592
8.784
67,380
+0.12(+1.41%)
Dec 29, 2009
8.628
8.678
8.617
8.662
43,768
+0.08(+0.97%)
Dec 28, 2009
8.552
8.632
8.508
8.579
277,994
-0.04(-0.51%)
Dec 24, 2009
8.650
8.674
8.590
8.623
14,313
+0.02(+0.21%)
Dec 23, 2009
8.550
8.607
8.521
8.605
45,647
+0.02(+0.18%)
Dec 22, 2009
8.625
8.625
8.537
8.590
115,701
+0.03(+0.39%)
Dec 21, 2009
8.472
8.630
8.461
8.556
95,170
+0.07(+0.78%)
Dec 18, 2009
8.583
8.652
8.418
8.490
353,400
-0.12(-1.42%)
Dec 17, 2009
8.709
8.716
8.596
8.612
63,254
-0.13(-1.47%)
Dec 16, 2009
8.814
8.822
8.674
8.740
192,971
+0.01(+0.10%)
Dec 15, 2009
8.756
8.791
8.658
8.732
164,128
-0.04(-0.47%)
Dec 14, 2009
8.763
8.796
8.754
8.773
59,252
+0.02(+0.27%)
Dec 11, 2009
8.667
8.771
8.667
8.749
264,263
+0.15(+1.75%)
Dec 10, 2009
8.570
8.627
8.457
8.599
425,639
+0.23(+2.81%)
Dec 09, 2009
8.337
8.508
8.224
8.364
544,928
+0.06(+0.72%)
Dec 08, 2009
8.377
8.377
8.195
8.304
116,414
-0.10(-1.13%)
Dec 07, 2009
8.443
8.501
8.397
8.399
60,984
-0.00(-0.03%)
Dec 04, 2009
8.457
8.501
8.386
8.401
193,454
-0.01(-0.13%)
Dec 03, 2009
8.421
8.499
8.353
8.412
241,204
+0.08(+0.96%)
Dec 02, 2009
8.439
8.439
8.333
8.333
104,317
-0.11(-1.29%)
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.