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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+0.080 (+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
3.588
3.614
3.529
3.607
9,974
+0.01(+0.36%)
Nov 29, 2010
3.516
3.614
3.483
3.594
9,045
+0.10(+2.99%)
Nov 24, 2010
3.490
3.490
3.490
3.490
0
+0.13(+3.88%)
Nov 23, 2010
3.431
3.431
3.359
3.359
2,452
-0.13(-3.74%)
Nov 22, 2010
3.496
3.496
3.490
3.490
306
+0.07(+1.90%)
Nov 19, 2010
3.457
3.516
3.340
3.425
55,531
-0.04(-1.13%)
Nov 18, 2010
3.516
3.548
3.327
3.464
17,016
+0.05(+1.34%)
Nov 17, 2010
3.425
3.526
3.372
3.418
18,016
+0.01(+0.38%)
Nov 16, 2010
3.359
3.457
3.281
3.405
49,160
-0.07(-2.06%)
Nov 15, 2010
3.535
3.588
3.373
3.477
18,045
-0.07(-1.84%)
Nov 12, 2010
3.542
3.575
3.509
3.542
5,656
-0.10(-2.69%)
Nov 11, 2010
3.575
3.666
3.575
3.640
6,884
+0.02(+0.54%)
Nov 10, 2010
3.568
3.620
3.535
3.620
8,891
-0.02(-0.54%)
Nov 09, 2010
3.522
3.685
3.522
3.640
8,585
-0.05(-1.41%)
Nov 08, 2010
3.659
3.757
3.568
3.692
26,156
+0.00(+0.00%)
Nov 05, 2010
3.849
3.849
3.636
3.692
40,012
-0.21(-5.35%)
Nov 04, 2010
3.783
3.979
3.783
3.901
31,611
+0.12(+3.11%)
Nov 03, 2010
3.914
3.927
3.783
3.783
5,518
-0.16(-3.97%)
Nov 02, 2010
3.914
3.979
3.783
3.940
47,904
-0.02(-0.49%)
Nov 01, 2010
3.953
4.031
3.816
3.959
34,683
+0.07(+1.68%)
Oct 29, 2010
3.783
3.966
3.640
3.894
32,640
+0.09(+2.40%)
Oct 28, 2010
3.940
3.946
3.751
3.803
8,278
-0.12(-3.16%)
Oct 27, 2010
3.783
3.992
3.783
3.927
11,283
+0.24(+6.55%)
Oct 25, 2010
3.920
3.920
3.581
3.685
53,555
-0.24(-6.15%)
Oct 22, 2010
3.946
3.966
3.862
3.927
18,888
-0.01(-0.33%)
Oct 21, 2010
3.907
3.979
3.868
3.940
86,173
+0.23(+6.34%)
Oct 20, 2010
3.522
3.705
3.516
3.705
16,086
+0.18(+5.19%)
Oct 19, 2010
3.477
3.575
3.438
3.522
22,241
+0.10(+2.86%)
Oct 18, 2010
3.418
3.425
3.346
3.425
28,600
+0.06(+1.74%)
Oct 15, 2010
3.066
3.385
3.066
3.366
32,752
+0.31(+10.02%)
Oct 14, 2010
3.144
3.183
3.046
3.059
31,659
-0.06(-1.88%)
Oct 13, 2010
3.105
3.255
3.105
3.118
32,658
-0.08(-2.45%)
Oct 12, 2010
3.193
3.203
3.170
3.196
6,535
+0.00(+0.00%)
Oct 11, 2010
3.177
3.248
3.170
3.196
14,797
-0.03(-1.01%)
Oct 08, 2010
3.261
3.261
3.144
3.229
5,017
+0.00(+0.00%)
Oct 07, 2010
3.203
3.261
3.183
3.229
20,461
+0.00(+0.00%)
Oct 06, 2010
3.177
3.229
3.144
3.229
6,745
+0.05(+1.43%)
Oct 05, 2010
3.098
3.183
3.072
3.183
17,490
+0.10(+3.17%)
Oct 04, 2010
3.040
3.105
3.033
3.085
10,743
+0.08(+2.60%)
Oct 01, 2010
3.131
3.131
2.948
3.007
69,065
-0.18(-5.73%)
Sep 30, 2010
3.268
3.307
3.170
3.190
13,734
-0.07(-2.20%)
Sep 29, 2010
3.222
3.288
3.190
3.261
32,874
+0.07(+2.25%)
Sep 28, 2010
3.072
3.196
3.053
3.190
96,022
+0.06(+1.88%)
Sep 27, 2010
3.203
3.242
3.098
3.131
29,013
-0.09(-2.83%)
Sep 24, 2010
3.222
3.346
3.164
3.222
35,829
-0.03(-1.00%)
Sep 23, 2010
3.294
3.301
3.255
3.255
9,124
-0.07(-2.16%)
Sep 22, 2010
3.294
3.359
3.275
3.327
42,508
+0.06(+1.80%)
Sep 21, 2010
3.248
3.318
3.235
3.268
30,139
-0.02(-0.60%)
Sep 20, 2010
3.301
3.339
3.255
3.288
36,922
-0.03(-0.79%)
Sep 17, 2010
3.398
3.398
3.170
3.314
75,004
-0.15(-4.33%)
Sep 15, 2010
3.559
3.575
3.431
3.464
5,825
-0.07(-1.85%)
Sep 14, 2010
3.594
3.594
3.490
3.529
5,514
+0.04(+1.12%)
Sep 13, 2010
3.659
3.659
3.425
3.490
18,191
-0.10(-2.73%)
Sep 10, 2010
3.620
3.620
3.581
3.588
2,299
+0.03(+0.73%)
Sep 09, 2010
3.529
3.588
3.529
3.562
7,511
-0.01(-0.18%)
Sep 08, 2010
3.614
3.627
3.535
3.568
242,069
+0.02(+0.55%)
Sep 07, 2010
3.418
3.705
3.418
3.548
12,877
-0.03(-0.91%)
Sep 03, 2010
3.562
3.659
3.535
3.581
9,811
+0.01(+0.37%)
Sep 02, 2010
3.385
3.612
3.353
3.568
39,859
+0.03(+0.92%)
Sep 01, 2010
3.268
3.562
3.268
3.535
41,374
+0.11(+3.24%)
Aug 31, 2010
3.418
3.477
3.359
3.425
23,673
+0.04(+1.16%)
Aug 30, 2010
3.385
3.731
3.320
3.385
92,233
-0.40(-10.67%)
Aug 27, 2010
3.712
3.822
3.692
3.790
29,420
+0.25(+7.20%)
Aug 26, 2010
3.418
3.535
3.418
3.535
1,533
+0.14(+4.03%)
Aug 25, 2010
3.294
3.477
3.177
3.398
24,479
-0.09(-2.60%)
Aug 24, 2010
3.451
3.489
3.268
3.489
21,717
-0.06(-1.67%)
Aug 23, 2010
3.588
3.666
3.548
3.548
4,796
-0.07(-1.81%)
Aug 20, 2010
3.457
3.699
3.457
3.614
11,091
+0.07(+2.03%)
Aug 19, 2010
3.379
3.555
3.359
3.542
20,176
+0.14(+4.02%)
Aug 18, 2010
3.470
3.513
3.392
3.405
18,856
-0.12(-3.33%)
Aug 17, 2010
3.431
3.587
3.340
3.522
25,246
+0.20(+6.09%)
Aug 16, 2010
3.653
3.712
3.320
3.320
26,636
-0.31(-8.45%)
Aug 13, 2010
3.477
3.712
3.477
3.627
3,979
+0.05(+1.46%)
Aug 12, 2010
3.685
3.685
3.529
3.575
7,423
-0.13(-3.52%)
Aug 11, 2010
3.783
3.783
3.692
3.705
2,606
-0.11(-2.91%)
Aug 10, 2010
3.822
3.822
3.757
3.816
21,629
-0.02(-0.51%)
Aug 09, 2010
3.868
3.896
3.819
3.835
15,341
-0.01(-0.17%)
Aug 06, 2010
3.868
3.868
3.809
3.842
25,816
+0.01(+0.17%)
Aug 05, 2010
3.744
3.835
3.744
3.835
11,496
+0.07(+1.91%)
Aug 04, 2010
3.816
3.849
3.764
3.764
25,827
-0.03(-0.86%)
Aug 03, 2010
3.862
3.966
3.796
3.796
25,490
-0.09(-2.35%)
Aug 02, 2010
4.070
4.070
3.796
3.888
78,279
-0.05(-1.16%)
Jul 30, 2010
3.653
4.096
3.588
3.933
60,889
+0.13(+3.43%)
Jul 29, 2010
2.968
3.907
2.968
3.803
220,347
+1.02(+36.85%)
Jul 28, 2010
2.935
2.935
2.766
2.779
30,828
-0.16(-5.33%)
Jul 27, 2010
2.942
2.971
2.935
2.935
9,232
+0.04(+1.24%)
Jul 26, 2010
2.890
3.014
2.857
2.899
22,683
+0.03(+1.02%)
Jul 23, 2010
3.020
3.027
2.792
2.870
22,874
+0.15(+5.52%)
Jul 22, 2010
2.674
2.762
2.674
2.720
22,972
+0.05(+1.71%)
Jul 21, 2010
2.642
2.785
2.642
2.674
14,413
+0.09(+3.54%)
Jul 20, 2010
2.556
2.668
2.556
2.583
8,891
-0.03(-1.00%)
Jul 19, 2010
2.759
2.805
1.383
2.609
354,778
-0.25(-8.68%)
Jul 16, 2010
2.877
3.053
2.831
2.857
44,201
-0.03(-1.13%)
Jul 15, 2010
2.883
2.955
2.740
2.890
69,737
-0.01(-0.45%)
Jul 14, 2010
2.909
2.948
2.903
2.903
3,897
-0.08(-2.52%)
Jul 13, 2010
3.046
3.046
2.929
2.978
21,298
+0.05(+1.67%)
Jul 12, 2010
3.066
3.144
2.890
2.929
23,576
-0.16(-5.07%)
Jul 09, 2010
3.040
3.085
3.027
3.085
44,276
+0.09(+3.05%)
Jul 08, 2010
3.124
3.151
2.935
2.994
90,887
-0.12(-3.98%)
Jul 07, 2010
2.974
3.131
2.974
3.118
38,958
+0.18(+6.22%)
Jul 06, 2010
3.046
3.275
2.916
2.935
47,155
-0.18(-5.66%)
Jul 02, 2010
2.942
3.138
2.942
3.111
24,398
+0.21(+7.19%)
Jul 01, 2010
3.001
3.001
2.877
2.903
33,880
+0.03(+1.14%)
Jun 30, 2010
2.903
2.903
2.870
2.870
2,452
+0.05(+1.85%)
Jun 29, 2010
2.961
2.961
2.818
2.818
14,076
-0.11(-3.79%)
Jun 25, 2010
2.929
3.007
2.929
2.929
7,349
+0.00(+0.00%)
Jun 24, 2010
3.046
3.066
2.877
2.929
33,828
-0.17(-5.47%)
Jun 23, 2010
3.138
3.209
3.072
3.098
11,804
-0.09(-2.86%)
Jun 22, 2010
3.301
3.301
3.138
3.190
5,943
-0.07(-2.20%)
Jun 21, 2010
3.216
3.268
3.111
3.261
26,669
+0.07(+2.04%)
Jun 18, 2010
3.118
3.196
3.105
3.196
2,624
+0.00(+0.00%)
Jun 17, 2010
3.294
3.301
3.164
3.196
7,067
-0.09(-2.78%)
Jun 16, 2010
3.170
3.288
3.164
3.288
7,665
+0.14(+4.35%)
Jun 15, 2010
3.112
3.170
3.111
3.151
10,113
+0.04(+1.26%)
Jun 14, 2010
3.118
3.190
3.092
3.111
102,176
+0.08(+2.80%)
Jun 11, 2010
3.157
3.261
3.014
3.027
60,292
-0.16(-4.92%)
Jun 10, 2010
3.033
3.216
3.027
3.183
24,567
+0.07(+2.31%)
Jun 09, 2010
2.974
3.111
2.948
3.111
2,912
+0.02(+0.63%)
Jun 08, 2010
3.020
3.092
3.001
3.092
18,706
-0.01(-0.42%)
Jun 07, 2010
3.196
3.464
3.105
3.105
41,627
-0.09(-2.86%)
Jun 04, 2010
3.301
3.301
3.196
3.196
3,296
-0.13(-3.92%)
Jun 03, 2010
3.392
3.392
3.261
3.327
20,595
+0.05(+1.59%)
Jun 02, 2010
3.314
3.418
3.177
3.275
11,835
+0.01(+0.40%)
Jun 01, 2010
3.353
3.353
3.261
3.261
5,408
-0.09(-2.72%)
May 28, 2010
3.288
3.353
3.275
3.353
2,912
+0.01(+0.19%)
May 27, 2010
3.314
3.346
3.268
3.346
8,548
+0.02(+0.59%)
May 26, 2010
3.327
3.392
3.314
3.327
3,043
+0.03(+0.99%)
May 25, 2010
3.248
3.327
3.248
3.294
10,654
-0.10(-3.07%)
May 24, 2010
3.555
3.620
3.327
3.398
24,585
-0.18(-5.10%)
May 21, 2010
3.001
3.653
3.001
3.581
82,579
+0.27(+8.07%)
May 20, 2010
3.320
3.503
3.307
3.314
24,669
-0.05(-1.55%)
May 19, 2010
3.405
3.575
3.366
3.366
17,383
+0.04(+1.18%)
May 18, 2010
3.601
3.614
3.327
3.327
7,052
-0.24(-6.76%)
May 17, 2010
3.562
3.627
3.454
3.568
14,449
+0.01(+0.37%)
May 14, 2010
3.640
3.640
3.522
3.555
10,381
-0.07(-1.80%)
May 13, 2010
3.633
3.646
3.588
3.620
7,757
-0.03(-0.72%)
May 12, 2010
3.666
3.679
3.646
3.646
7,858
-0.01(-0.36%)
May 11, 2010
3.562
3.685
3.535
3.659
8,813
+0.07(+2.00%)
May 10, 2010
3.620
3.666
3.548
3.588
22,348
-0.07(-1.79%)
May 07, 2010
3.588
3.718
3.588
3.653
12,026
+0.07(+1.82%)
May 06, 2010
3.692
3.725
3.425
3.588
30,794
-0.15(-4.01%)
May 05, 2010
3.699
3.751
3.620
3.738
17,521
+0.05(+1.42%)
May 04, 2010
3.796
3.829
3.627
3.685
47,389
-0.15(-3.91%)
May 03, 2010
3.849
3.849
3.822
3.835
6,656
+0.04(+1.03%)
Apr 30, 2010
3.818
3.877
3.796
3.796
13,239
-0.05(-1.19%)
Apr 29, 2010
3.914
3.979
3.822
3.842
33,235
-0.07(-1.83%)
Apr 28, 2010
3.783
3.914
3.770
3.914
16,348
+0.12(+3.27%)
Apr 27, 2010
3.672
3.822
3.672
3.790
20,956
+0.02(+0.52%)
Apr 26, 2010
3.653
3.920
3.653
3.770
16,328
+0.07(+1.76%)
Apr 23, 2010
3.790
3.790
3.581
3.705
14,510
-0.05(-1.39%)
Apr 22, 2010
3.803
3.803
3.653
3.757
15,710
-0.05(-1.20%)
Apr 21, 2010
3.705
3.842
3.588
3.803
27,996
+0.12(+3.19%)
Apr 20, 2010
3.764
3.777
3.640
3.685
20,007
-0.05(-1.22%)
Apr 19, 2010
3.666
3.731
3.627
3.731
25,471
+0.05(+1.24%)
Apr 16, 2010
3.849
3.855
3.588
3.685
44,817
-0.14(-3.58%)
Apr 15, 2010
3.868
3.901
3.738
3.822
19,178
-0.05(-1.18%)
Apr 14, 2010
3.803
3.868
3.803
3.868
21,557
+0.08(+2.24%)
Apr 13, 2010
3.914
3.914
3.783
3.783
15,056
-0.08(-2.19%)
Apr 12, 2010
3.855
3.907
3.835
3.868
16,452
-0.07(-1.82%)
Apr 09, 2010
3.849
3.940
3.783
3.940
13,196
+0.07(+1.85%)
Apr 08, 2010
3.692
3.868
3.692
3.868
55,743
+0.11(+2.95%)
Apr 07, 2010
3.816
3.927
3.666
3.757
60,534
-0.08(-2.04%)
Apr 06, 2010
3.986
4.044
3.822
3.835
120,734
-0.05(-1.18%)
Apr 05, 2010
4.031
4.383
3.849
3.881
187,409
-0.16(-3.88%)
Apr 01, 2010
4.181
4.038
4.038
4.038
60,249
-0.07(-1.75%)
Mar 31, 2010
4.423
4.429
4.083
4.109
102,825
-0.14(-3.37%)
Mar 30, 2010
4.286
4.657
4.188
4.253
233,338
+0.10(+2.35%)
Mar 29, 2010
4.181
4.240
4.122
4.155
89,591
+0.06(+1.43%)
Mar 26, 2010
4.064
4.240
3.992
4.096
104,180
+0.04(+0.96%)
Mar 25, 2010
3.744
4.364
3.653
4.057
209,039
+0.38(+10.28%)
Mar 24, 2010
3.248
3.725
3.242
3.679
140,305
+0.44(+13.48%)
Mar 23, 2010
2.942
3.307
2.890
3.242
89,058
+0.21(+6.88%)
Mar 22, 2010
3.248
3.288
2.961
3.033
95,130
-0.29(-8.64%)
Mar 19, 2010
3.105
3.320
2.935
3.320
45,832
+0.22(+6.93%)
Mar 18, 2010
3.235
3.235
3.105
3.105
17,323
-0.09(-2.86%)
Mar 17, 2010
3.196
3.366
3.138
3.196
85,874
+0.03(+1.03%)
Mar 16, 2010
2.851
3.327
2.851
3.164
103,731
+0.32(+11.24%)
Mar 15, 2010
2.851
2.929
2.811
2.844
13,030
-0.04(-1.36%)
Mar 12, 2010
2.857
2.948
2.793
2.883
2,299
+0.07(+2.55%)
Mar 11, 2010
2.766
2.864
2.766
2.811
21,608
-0.01(-0.23%)
Mar 10, 2010
2.903
2.968
2.798
2.818
38,565
-0.02(-0.69%)
Mar 09, 2010
2.818
2.968
2.818
2.837
13,831
-0.01(-0.23%)
Mar 08, 2010
2.811
2.883
2.811
2.844
13,490
+0.01(+0.23%)
Mar 05, 2010
2.811
2.851
2.811
2.837
5,410
+0.03(+0.93%)
Mar 04, 2010
2.792
2.844
2.792
2.811
6,222
-0.01(-0.23%)
Mar 03, 2010
2.779
2.961
2.772
2.818
17,570
+0.05(+1.65%)
Mar 02, 2010
2.759
2.798
2.694
2.772
28,591
+0.02(+0.71%)
Mar 01, 2010
2.766
2.788
2.727
2.753
32,224
-0.02(-0.71%)
Feb 26, 2010
2.766
2.798
2.766
2.772
8,431
+0.01(+0.24%)
Feb 25, 2010
2.753
2.779
2.740
2.766
17,863
-0.01(-0.24%)
Feb 24, 2010
2.779
2.779
2.772
2.772
21,304
-0.01(-0.47%)
Feb 23, 2010
2.766
3.111
2.766
2.785
20,447
-0.02(-0.70%)
Feb 22, 2010
2.707
2.929
2.707
2.805
33,573
+0.10(+3.61%)
Feb 19, 2010
2.655
2.740
2.655
2.707
4,292
+0.05(+1.97%)
Feb 18, 2010
2.687
2.805
2.629
2.655
26,281
-0.05(-1.69%)
Feb 17, 2010
2.837
2.837
2.700
2.700
14,620
-0.10(-3.72%)
Feb 16, 2010
2.987
2.987
2.635
2.805
135,282
-0.17(-5.70%)
Feb 12, 2010
2.909
2.974
2.974
2.974
27,441
+0.05(+1.56%)
Feb 11, 2010
3.014
3.177
2.903
2.929
41,553
-0.13(-4.26%)
Feb 10, 2010
3.111
3.131
2.916
3.059
23,797
-0.10(-3.10%)
Feb 09, 2010
2.616
3.164
2.531
3.157
299,404
+0.58(+22.53%)
Feb 08, 2010
2.629
2.629
2.485
2.577
44,498
-0.01(-0.50%)
Feb 05, 2010
2.661
2.714
2.577
2.590
36,538
-0.10(-3.64%)
Feb 04, 2010
2.674
2.694
2.609
2.687
30,829
+0.01(+0.24%)
Feb 03, 2010
2.772
2.772
2.681
2.681
6,944
-0.06(-2.14%)
Feb 02, 2010
2.661
2.740
2.635
2.740
11,757
+0.08(+3.19%)
Feb 01, 2010
2.661
2.714
2.629
2.655
7,657
+0.02(+0.74%)
Jan 29, 2010
2.772
2.792
2.635
2.635
72,666
-0.17(-6.05%)
Jan 28, 2010
2.772
2.857
2.609
2.805
206,094
+0.00(+0.00%)
Jan 27, 2010
2.851
2.909
2.805
2.805
16,035
-0.07(-2.27%)
Jan 26, 2010
2.766
2.948
2.766
2.870
15,767
+0.12(+4.51%)
Jan 25, 2010
2.759
2.769
2.740
2.746
9,863
+0.00(+0.00%)
Jan 22, 2010
2.733
2.785
2.733
2.746
12,850
+0.00(+0.00%)
Jan 21, 2010
2.831
2.909
2.740
2.746
33,357
-0.12(-4.10%)
Jan 20, 2010
2.831
2.909
2.831
2.864
13,098
+0.07(+2.33%)
Jan 19, 2010
2.922
2.922
2.798
2.798
26,428
-0.05(-1.61%)
Jan 15, 2010
2.890
2.844
2.844
2.844
17,170
-0.10(-3.33%)
Jan 14, 2010
2.935
2.987
2.916
2.942
14,944
-0.03(-0.88%)
Jan 13, 2010
2.864
3.053
2.864
2.968
61,184
+0.09(+3.17%)
Jan 12, 2010
2.890
2.978
2.837
2.877
16,714
-0.06(-2.00%)
Jan 11, 2010
2.942
3.001
2.909
2.935
19,722
+0.00(+0.00%)
Jan 08, 2010
2.903
2.981
2.856
2.935
26,623
+0.00(+0.00%)
Jan 07, 2010
2.935
3.020
2.890
2.935
17,246
+0.02(+0.67%)
Jan 06, 2010
2.896
2.971
2.851
2.916
10,424
+0.01(+0.45%)
Jan 05, 2010
2.942
2.968
2.877
2.903
28,021
-0.07(-2.20%)
Jan 04, 2010
3.079
3.079
2.922
2.968
44,665
-0.03(-0.87%)
Dec 31, 2009
2.909
2.994
2.994
2.994
36,946
+0.08(+2.91%)
Dec 30, 2009
2.955
2.955
2.877
2.909
35,750
-0.02(-0.67%)
Dec 29, 2009
2.909
2.994
2.870
2.929
142,249
+0.00(+0.00%)
Dec 28, 2009
2.929
2.929
2.779
2.929
141,340
-0.01(-0.22%)
Dec 23, 2009
2.935
2.935
2.935
2.935
0
+0.00(+0.00%)
Dec 22, 2009
2.981
3.001
2.935
2.935
40,555
-0.03(-1.10%)
Dec 21, 2009
2.896
3.059
2.877
2.968
24,507
+0.03(+1.11%)
Dec 18, 2009
2.779
3.014
2.753
2.935
40,362
+0.02(+0.67%)
Dec 17, 2009
2.818
3.044
2.805
2.916
34,470
+0.07(+2.29%)
Dec 16, 2009
2.792
2.955
2.792
2.851
62,124
+0.10(+3.80%)
Dec 15, 2009
2.883
2.971
2.746
2.746
93,039
-0.14(-4.75%)
Dec 14, 2009
2.877
2.994
2.864
2.883
18,628
-0.05(-1.78%)
Dec 11, 2009
3.033
3.098
2.909
2.935
26,192
-0.14(-4.66%)
Dec 10, 2009
3.229
3.261
3.059
3.079
41,211
+0.03(+1.07%)
Dec 09, 2009
3.046
3.183
2.961
3.046
72,659
-0.02(-0.64%)
Dec 08, 2009
2.870
3.066
2.870
3.066
37,739
+0.13(+4.44%)
Dec 07, 2009
3.059
3.059
2.935
2.935
68,507
+0.02(+0.67%)
Dec 04, 2009
2.864
2.937
2.864
2.916
25,816
+0.10(+3.71%)
Dec 03, 2009
2.740
2.909
2.740
2.811
18,389
+0.03(+0.94%)
Dec 02, 2009
2.805
2.883
2.759
2.785
17,743
-0.01(-0.23%)
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.