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
Amtrust Financial
(NQ:
AFSI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
9.677
9.884
9.512
9.867
263,348
+0.16(+1.62%)
Nov 27, 2009
9.735
9.909
9.520
9.710
126,956
-0.21(-2.16%)
Nov 25, 2009
10.01
10.01
9.909
9.925
123,549
-0.08(-0.82%)
Nov 24, 2009
9.983
10.07
9.917
10.01
108,501
+0.00(+0.00%)
Nov 23, 2009
9.991
10.21
9.785
10.01
215,520
+0.04(+0.41%)
Nov 20, 2009
9.636
9.991
9.636
9.966
154,485
+0.21(+2.20%)
Nov 19, 2009
9.801
9.892
9.694
9.752
172,513
-0.21(-2.07%)
Nov 18, 2009
9.892
10.09
9.710
9.958
256,549
-0.02(-0.25%)
Nov 17, 2009
9.776
10.03
9.760
9.983
112,366
+0.09(+0.92%)
Nov 16, 2009
9.628
9.929
9.529
9.892
127,671
+0.29(+3.01%)
Nov 13, 2009
9.603
9.644
9.496
9.603
134,974
+0.04(+0.43%)
Nov 12, 2009
9.834
9.925
9.545
9.562
135,144
-0.32(-3.26%)
Nov 11, 2009
10.02
10.03
9.826
9.884
89,424
-0.05(-0.50%)
Nov 10, 2009
9.942
10.05
9.776
9.933
220,477
-0.09(-0.91%)
Nov 09, 2009
9.842
10.04
9.842
10.02
200,337
+0.10(+1.00%)
Nov 06, 2009
9.669
9.942
9.669
9.925
153,471
+0.12(+1.26%)
Nov 05, 2009
9.620
9.809
9.537
9.801
112,367
+0.30(+3.13%)
Nov 04, 2009
9.446
9.859
9.446
9.504
224,539
-0.02(-0.26%)
Nov 03, 2009
9.331
9.549
9.306
9.529
178,414
+0.12(+1.32%)
Nov 02, 2009
9.355
9.424
9.306
9.405
303,079
+0.09(+0.98%)
Oct 30, 2009
9.553
9.644
9.314
9.314
225,880
-0.34(-3.51%)
Oct 29, 2009
9.702
9.768
9.570
9.653
128,712
+0.08(+0.86%)
Oct 28, 2009
9.867
9.942
9.496
9.570
154,359
-0.34(-3.42%)
Oct 27, 2009
9.900
9.925
9.694
9.909
163,713
+0.04(+0.42%)
Oct 26, 2009
9.991
10.13
9.727
9.867
183,928
-0.13(-1.32%)
Oct 23, 2009
10.09
10.32
9.950
9.999
191,161
-0.28(-2.73%)
Oct 22, 2009
10.15
10.33
10.05
10.28
179,304
+0.17(+1.72%)
Oct 21, 2009
10.09
10.31
10.07
10.11
240,936
-0.02(-0.24%)
Oct 20, 2009
10.07
10.32
10.02
10.13
263,872
-0.10(-0.97%)
Oct 19, 2009
9.818
10.26
9.727
10.23
520,976
+0.51(+5.27%)
Oct 16, 2009
9.512
9.760
9.479
9.719
183,696
+0.11(+1.12%)
Oct 15, 2009
9.710
9.735
9.479
9.611
179,232
-0.14(-1.44%)
Oct 14, 2009
9.818
9.842
9.545
9.752
193,451
+0.07(+0.77%)
Oct 13, 2009
9.520
9.710
9.448
9.677
195,982
+0.10(+1.03%)
Oct 12, 2009
9.586
9.859
9.496
9.578
110,166
-0.06(-0.60%)
Oct 09, 2009
9.644
9.677
9.430
9.636
92,809
+0.03(+0.34%)
Oct 08, 2009
9.826
9.884
9.586
9.603
157,822
-0.13(-1.36%)
Oct 07, 2009
9.653
9.826
9.512
9.735
178,618
+0.09(+0.94%)
Oct 06, 2009
9.454
9.710
9.306
9.644
301,672
+0.28(+3.00%)
Oct 05, 2009
9.405
9.438
9.289
9.364
181,082
-0.02(-0.18%)
Oct 02, 2009
9.314
9.494
9.298
9.380
172,339
+0.02(+0.26%)
Oct 01, 2009
9.405
9.562
9.322
9.355
240,644
-0.07(-0.70%)
Sep 30, 2009
9.512
9.595
9.339
9.421
270,196
-0.09(-0.95%)
Sep 29, 2009
9.347
9.677
9.339
9.512
298,157
+0.17(+1.86%)
Sep 28, 2009
9.124
9.438
9.124
9.339
258,107
+0.20(+2.17%)
Sep 25, 2009
9.149
9.223
9.083
9.141
428,212
-0.01(-0.09%)
Sep 24, 2009
9.372
9.405
9.141
9.149
346,719
-0.13(-1.42%)
Sep 23, 2009
9.388
9.430
9.182
9.281
429,678
-0.13(-1.40%)
Sep 22, 2009
9.677
9.735
9.380
9.413
644,404
-0.17(-1.72%)
Sep 21, 2009
9.520
9.611
9.504
9.578
280,055
+0.02(+0.17%)
Sep 18, 2009
9.661
9.776
9.512
9.562
530,080
-0.02(-0.26%)
Sep 17, 2009
9.677
9.776
9.570
9.586
329,373
-0.07(-0.68%)
Sep 16, 2009
9.859
9.909
9.586
9.653
369,366
-0.12(-1.27%)
Sep 15, 2009
9.793
9.842
9.677
9.776
298,557
+0.08(+0.85%)
Sep 14, 2009
9.669
9.876
9.545
9.694
262,106
+0.01(+0.09%)
Sep 11, 2009
9.884
9.909
9.611
9.686
426,365
-0.23(-2.33%)
Sep 10, 2009
10.02
10.03
9.851
9.917
319,857
-0.09(-0.91%)
Sep 09, 2009
10.06
10.26
9.917
10.01
172,555
-0.02(-0.25%)
Sep 08, 2009
10.24
10.29
9.942
10.03
264,687
-0.09(-0.90%)
Sep 04, 2009
10.18
10.23
9.991
10.12
139,473
-0.07(-0.73%)
Sep 03, 2009
10.01
10.21
9.876
10.20
176,959
+0.27(+2.75%)
Sep 02, 2009
10.07
10.11
9.851
9.925
735,379
-0.15(-1.48%)
Sep 01, 2009
10.27
10.35
9.917
10.07
451,274
-0.35(-3.40%)
Aug 31, 2009
10.34
10.52
10.31
10.43
131,926
-0.03(-0.32%)
Aug 28, 2009
10.75
10.77
10.37
10.46
108,887
-0.17(-1.55%)
Aug 27, 2009
10.51
10.65
10.46
10.63
110,342
+0.05(+0.47%)
Aug 26, 2009
10.54
10.62
10.47
10.58
130,332
+0.02(+0.16%)
Aug 25, 2009
10.66
10.69
10.51
10.56
233,188
+0.01(+0.08%)
Aug 24, 2009
10.71
10.76
10.49
10.55
230,194
-0.10(-0.93%)
Aug 21, 2009
10.55
10.68
10.30
10.65
312,240
+0.26(+2.46%)
Aug 20, 2009
10.52
10.54
10.31
10.40
141,766
-0.04(-0.40%)
Aug 19, 2009
10.32
10.49
10.24
10.44
124,411
+0.04(+0.40%)
Aug 18, 2009
10.61
10.61
10.35
10.40
185,727
-0.13(-1.25%)
Aug 17, 2009
10.35
10.73
10.35
10.53
193,811
-0.21(-1.92%)
Aug 14, 2009
10.73
10.82
10.55
10.73
202,234
+0.02(+0.23%)
Aug 13, 2009
10.68
10.73
10.40
10.71
140,537
+0.12(+1.09%)
Aug 12, 2009
10.70
10.82
10.49
10.59
327,969
-0.09(-0.85%)
Aug 11, 2009
10.36
10.78
10.36
10.68
412,835
+0.32(+3.11%)
Aug 10, 2009
9.743
10.45
9.743
10.36
558,977
+0.69(+7.08%)
Aug 07, 2009
9.752
10.01
9.669
9.677
272,654
+0.10(+1.03%)
Aug 06, 2009
10.44
10.48
9.405
9.578
559,728
-0.74(-7.20%)
Aug 05, 2009
10.35
10.48
10.24
10.32
141,968
-0.05(-0.48%)
Aug 04, 2009
10.29
10.47
10.16
10.37
219,096
+0.12(+1.13%)
Aug 03, 2009
10.19
10.30
10.03
10.26
194,925
+0.17(+1.64%)
Jul 31, 2009
10.12
10.30
10.07
10.09
179,733
-0.07(-0.65%)
Jul 30, 2009
10.39
10.39
9.058
10.16
296,885
-0.12(-1.21%)
Jul 29, 2009
10.31
10.45
10.16
10.28
228,715
-0.09(-0.88%)
Jul 28, 2009
10.07
10.40
10.07
10.37
253,094
+0.27(+2.70%)
Jul 27, 2009
10.03
10.21
9.909
10.10
271,372
+0.11(+1.07%)
Jul 24, 2009
10.08
10.17
9.917
9.991
223,960
-0.14(-1.39%)
Jul 23, 2009
10.04
10.29
9.958
10.13
207,635
+0.07(+0.66%)
Jul 22, 2009
10.02
10.14
9.933
10.07
211,618
-0.07(-0.73%)
Jul 21, 2009
10.20
10.20
9.991
10.14
221,945
-0.03(-0.33%)
Jul 20, 2009
10.12
10.24
9.991
10.17
154,485
+0.07(+0.74%)
Jul 17, 2009
9.975
10.12
9.909
10.10
321,357
+0.09(+0.91%)
Jul 16, 2009
9.785
10.02
9.702
10.01
268,923
+0.25(+2.54%)
Jul 15, 2009
9.364
9.760
9.281
9.760
282,104
+0.50(+5.35%)
Jul 14, 2009
9.331
9.421
9.248
9.264
127,063
-0.02(-0.27%)
Jul 13, 2009
9.110
9.331
9.025
9.289
160,822
+0.17(+1.90%)
Jul 10, 2009
9.091
9.331
9.000
9.116
129,587
+0.00(+0.00%)
Jul 09, 2009
9.124
9.248
9.066
9.116
216,208
+0.04(+0.46%)
Jul 08, 2009
9.298
9.372
9.017
9.075
285,038
-0.21(-2.22%)
Jul 07, 2009
9.553
9.636
9.281
9.281
238,607
-0.29(-3.02%)
Jul 06, 2009
9.264
9.570
9.208
9.570
398,712
+0.31(+3.39%)
Jul 02, 2009
9.520
9.520
9.248
9.256
344,516
-0.26(-2.78%)
Jul 01, 2009
9.512
9.661
9.413
9.520
227,067
+0.11(+1.14%)
Jun 30, 2009
9.702
9.760
9.314
9.413
389,435
-0.30(-3.06%)
Jun 29, 2009
9.727
9.801
9.446
9.710
309,815
+0.05(+0.51%)
Jun 26, 2009
9.273
9.727
9.157
9.661
1,608,124
+0.43(+4.65%)
Jun 25, 2009
9.248
9.264
8.786
9.231
476,952
+0.40(+4.49%)
Jun 24, 2009
8.670
8.893
8.587
8.835
362,860
+0.29(+3.38%)
Jun 23, 2009
8.472
8.587
8.466
8.546
265,395
+0.12(+1.37%)
Jun 22, 2009
8.356
8.480
8.323
8.431
321,261
+0.07(+0.79%)
Jun 19, 2009
8.414
8.488
8.331
8.364
582,634
+0.08(+1.00%)
Jun 18, 2009
8.257
8.290
8.158
8.282
209,191
+0.05(+0.60%)
Jun 17, 2009
8.183
8.265
8.133
8.232
254,265
+0.05(+0.61%)
Jun 16, 2009
8.282
8.287
8.175
8.183
176,834
-0.06(-0.70%)
Jun 15, 2009
8.348
8.397
8.175
8.241
240,885
-0.10(-1.19%)
Jun 12, 2009
8.381
8.464
8.067
8.340
355,383
-0.01(-0.10%)
Jun 11, 2009
8.307
8.521
8.307
8.348
185,721
+0.04(+0.50%)
Jun 10, 2009
8.587
8.587
8.298
8.307
198,730
-0.21(-2.52%)
Jun 09, 2009
8.571
8.604
8.505
8.521
123,947
+0.04(+0.49%)
Jun 08, 2009
8.455
8.554
8.406
8.480
215,824
-0.03(-0.39%)
Jun 05, 2009
8.546
8.596
8.422
8.513
221,369
+0.13(+1.58%)
Jun 04, 2009
8.340
8.587
8.257
8.381
239,105
+0.04(+0.50%)
Jun 03, 2009
8.340
8.414
8.216
8.340
239,139
+0.02(+0.20%)
Jun 02, 2009
8.282
8.397
8.249
8.323
464,771
+0.07(+0.80%)
Jun 01, 2009
8.150
8.340
8.026
8.257
391,146
+0.36(+4.60%)
May 29, 2009
7.679
7.910
7.605
7.894
391,243
+0.54(+7.42%)
May 28, 2009
7.208
7.407
6.886
7.349
592,972
+0.14(+1.95%)
May 27, 2009
7.464
7.464
7.184
7.208
253,174
-0.21(-2.78%)
May 26, 2009
7.316
7.440
7.266
7.415
231,847
+0.10(+1.35%)
May 22, 2009
7.489
7.563
7.266
7.316
201,531
-0.11(-1.45%)
May 21, 2009
7.514
7.621
7.349
7.423
256,785
-0.18(-2.39%)
May 20, 2009
7.819
7.841
7.555
7.605
226,607
-0.15(-1.92%)
May 19, 2009
7.853
7.869
7.663
7.753
192,545
-0.13(-1.68%)
May 18, 2009
7.927
7.935
7.580
7.886
388,407
+0.16(+2.03%)
May 15, 2009
7.861
7.861
7.679
7.729
229,793
-0.12(-1.47%)
May 14, 2009
7.811
8.034
7.720
7.844
312,656
+0.05(+0.64%)
May 13, 2009
8.001
8.199
7.663
7.795
386,284
-0.27(-3.38%)
May 12, 2009
8.100
8.323
7.861
8.067
532,131
+0.10(+1.24%)
May 11, 2009
8.340
8.422
7.910
7.968
396,535
-0.31(-3.69%)
May 08, 2009
7.803
8.290
7.778
8.274
548,092
+0.50(+6.37%)
May 07, 2009
8.067
8.067
7.646
7.778
215,583
-0.13(-1.67%)
May 06, 2009
8.100
8.199
7.762
7.910
260,281
-0.02(-0.21%)
May 05, 2009
7.943
8.232
7.712
7.927
308,995
+0.01(+0.10%)
May 04, 2009
7.877
7.927
7.621
7.919
289,867
+0.14(+1.80%)
May 01, 2009
7.506
7.836
7.481
7.778
313,713
+0.24(+3.18%)
Apr 30, 2009
8.175
8.290
7.489
7.539
459,004
-0.52(-6.45%)
Apr 29, 2009
7.968
8.158
7.886
8.059
206,900
+0.24(+3.06%)
Apr 28, 2009
7.687
8.018
7.687
7.819
152,624
+0.05(+0.64%)
Apr 27, 2009
7.605
7.861
7.597
7.770
283,823
+0.09(+1.18%)
Apr 24, 2009
7.902
8.125
7.597
7.679
297,896
-0.22(-2.82%)
Apr 23, 2009
8.166
8.208
7.720
7.902
271,969
-0.16(-1.95%)
Apr 22, 2009
8.257
8.340
8.051
8.059
248,079
-0.26(-3.08%)
Apr 21, 2009
8.142
8.472
8.092
8.315
265,093
+0.21(+2.65%)
Apr 20, 2009
8.422
8.422
8.092
8.100
358,153
-0.29(-3.44%)
Apr 17, 2009
8.546
8.579
8.290
8.389
183,795
-0.12(-1.36%)
Apr 16, 2009
8.827
8.827
8.307
8.505
212,636
-0.12(-1.44%)
Apr 15, 2009
8.323
8.662
8.274
8.629
216,627
+0.36(+4.40%)
Apr 14, 2009
8.876
8.918
8.257
8.265
427,471
-0.59(-6.71%)
Apr 13, 2009
9.496
9.496
8.695
8.860
320,000
+0.10(+1.13%)
Apr 09, 2009
8.505
8.843
8.488
8.761
221,837
+0.32(+3.82%)
Apr 08, 2009
8.265
8.629
8.257
8.439
157,028
+0.09(+1.09%)
Apr 07, 2009
8.505
8.637
8.340
8.348
192,701
-0.26(-2.98%)
Apr 06, 2009
8.464
8.794
8.348
8.604
208,908
+0.20(+2.36%)
Apr 03, 2009
7.993
8.587
7.646
8.406
413,845
+0.41(+5.17%)
Apr 02, 2009
7.902
8.170
7.753
7.993
155,256
+0.26(+3.31%)
Apr 01, 2009
7.704
8.034
7.382
7.737
261,269
-0.15(-1.88%)
Mar 31, 2009
7.547
8.026
7.415
7.886
233,182
+0.36(+4.83%)
Mar 30, 2009
7.828
7.828
7.341
7.522
273,183
-0.80(-9.62%)
Mar 26, 2009
8.067
8.340
7.968
8.323
222,761
+0.36(+4.46%)
Mar 25, 2009
7.530
7.985
7.423
7.968
155,428
+0.48(+6.39%)
Mar 24, 2009
7.795
8.009
7.489
7.489
179,160
-0.46(-5.82%)
Mar 23, 2009
7.638
7.968
7.423
7.952
223,332
+0.64(+8.69%)
Mar 20, 2009
7.605
7.720
7.275
7.316
288,804
-0.21(-2.74%)
Mar 19, 2009
7.811
7.928
7.407
7.522
161,078
-0.21(-2.77%)
Mar 18, 2009
7.192
7.759
7.134
7.737
186,111
+0.49(+6.72%)
Mar 17, 2009
7.184
7.266
6.849
7.250
125,149
+0.31(+4.52%)
Mar 16, 2009
6.870
7.341
6.515
6.936
258,882
+0.12(+1.69%)
Mar 13, 2009
6.688
6.845
6.564
6.820
191,301
+0.17(+2.48%)
Mar 12, 2009
6.531
6.721
6.300
6.655
185,208
+0.28(+4.40%)
Mar 11, 2009
6.399
6.556
6.284
6.374
170,451
+0.00(+0.00%)
Mar 10, 2009
5.714
6.391
5.687
6.374
271,630
+0.68(+11.88%)
Mar 09, 2009
5.763
5.953
5.615
5.697
297,123
-0.17(-2.95%)
Mar 06, 2009
5.714
6.003
5.714
5.871
378,585
+0.19(+3.34%)
Mar 05, 2009
6.218
6.218
5.640
5.681
424,953
-0.71(-11.11%)
Mar 04, 2009
6.465
6.655
6.160
6.391
298,659
-0.20(-3.01%)
Mar 02, 2009
6.705
6.841
6.531
6.589
435,802
-0.33(-4.77%)
Feb 27, 2009
6.531
7.192
6.531
6.919
360,938
+0.27(+4.10%)
Feb 26, 2009
6.705
6.820
6.573
6.647
1,035,214
+0.02(+0.37%)
Feb 25, 2009
6.911
6.936
6.457
6.622
371,938
-0.36(-5.20%)
Feb 24, 2009
6.911
7.299
6.829
6.986
797,266
+0.30(+4.44%)
Feb 23, 2009
6.771
7.126
6.663
6.688
257,627
-0.02(-0.37%)
Feb 20, 2009
6.878
7.101
6.597
6.713
466,556
-0.31(-4.35%)
Feb 19, 2009
7.060
7.184
6.886
7.019
591,044
+0.08(+1.19%)
Feb 18, 2009
6.606
7.192
6.606
6.936
285,645
+0.26(+3.83%)
Feb 17, 2009
6.606
7.027
6.573
6.680
209,910
-0.10(-1.46%)
Feb 13, 2009
6.853
7.002
6.721
6.779
266,715
-0.09(-1.32%)
Feb 12, 2009
6.589
7.118
6.507
6.870
174,650
+0.07(+1.09%)
Feb 11, 2009
6.721
6.878
6.647
6.796
132,098
+0.14(+2.11%)
Feb 10, 2009
7.060
7.159
6.655
6.655
166,438
-0.45(-6.28%)
Feb 09, 2009
7.448
7.720
7.019
7.101
220,159
-0.40(-5.39%)
Feb 06, 2009
7.126
7.555
7.126
7.506
116,424
+0.35(+4.84%)
Feb 05, 2009
6.977
7.365
6.952
7.159
196,745
+0.11(+1.52%)
Feb 04, 2009
7.324
7.564
6.961
7.052
193,220
-0.29(-3.94%)
Feb 03, 2009
7.357
7.704
7.200
7.341
127,065
+0.02(+0.34%)
Feb 02, 2009
6.705
7.572
6.581
7.316
1,019,841
+0.54(+7.92%)
Jan 30, 2009
7.316
7.440
6.713
6.779
261,429
-0.48(-6.60%)
Jan 29, 2009
7.729
7.770
7.208
7.258
179,410
-0.52(-6.69%)
Jan 28, 2009
8.051
8.166
7.745
7.778
169,142
-0.07(-0.84%)
Jan 27, 2009
7.993
7.993
7.564
7.844
274,455
-0.14(-1.76%)
Jan 26, 2009
8.034
8.191
7.679
7.985
132,060
+0.09(+1.15%)
Jan 23, 2009
7.811
8.051
7.741
7.894
202,597
-0.18(-2.25%)
Jan 22, 2009
8.480
8.488
8.018
8.075
175,223
-0.57(-6.59%)
Jan 21, 2009
8.216
8.711
8.175
8.645
279,548
+0.59(+7.27%)
Jan 20, 2009
8.959
9.108
8.051
8.059
259,405
-1.07(-11.75%)
Jan 16, 2009
9.099
9.256
8.414
9.132
239,730
+0.12(+1.37%)
Jan 15, 2009
8.662
9.512
8.464
9.009
309,360
+0.34(+3.90%)
Jan 14, 2009
8.951
9.042
8.563
8.670
267,541
-0.59(-6.42%)
Jan 13, 2009
8.852
9.493
8.819
9.264
224,704
+0.41(+4.66%)
Jan 12, 2009
8.959
9.174
8.565
8.852
227,625
-0.07(-0.74%)
Jan 09, 2009
9.058
9.454
8.876
8.918
143,408
-0.56(-5.92%)
Jan 08, 2009
9.339
9.529
9.116
9.479
162,232
+0.06(+0.61%)
Jan 07, 2009
9.578
9.702
9.331
9.421
163,834
-0.31(-3.22%)
Jan 06, 2009
9.867
10.03
9.586
9.735
123,171
-0.17(-1.67%)
Jan 05, 2009
9.446
10.08
9.306
9.900
207,770
+0.38(+3.99%)
Jan 02, 2009
9.570
9.752
9.281
9.520
166,518
-0.06(-0.60%)
Dec 31, 2008
9.430
9.735
9.347
9.578
122,544
+0.21(+2.29%)
Dec 30, 2008
9.463
9.545
9.132
9.364
251,594
+0.12(+1.25%)
Dec 29, 2008
8.629
9.562
8.331
9.248
325,569
+0.61(+7.07%)
Dec 26, 2008
8.563
8.824
8.422
8.637
85,695
+0.10(+1.16%)
Dec 24, 2008
7.952
8.587
7.927
8.538
152,759
+0.25(+2.99%)
Dec 23, 2008
8.241
8.397
7.848
8.290
232,327
+0.17(+2.03%)
Dec 22, 2008
8.579
9.075
7.811
8.125
224,811
-0.44(-5.11%)
Dec 19, 2008
8.959
9.223
8.282
8.563
486,090
-0.17(-1.98%)
Dec 18, 2008
8.753
8.860
8.422
8.736
336,872
+0.09(+1.05%)
Dec 17, 2008
8.753
8.926
8.612
8.645
212,081
-0.27(-3.06%)
Dec 16, 2008
9.000
9.075
8.530
8.918
306,545
+0.07(+0.84%)
Dec 15, 2008
9.719
9.859
8.521
8.843
390,015
-0.78(-8.15%)
Dec 12, 2008
9.240
9.801
9.132
9.628
471,111
+0.20(+2.10%)
Dec 11, 2008
9.347
10.23
9.339
9.430
427,672
-0.11(-1.13%)
Dec 10, 2008
9.207
9.586
9.124
9.537
314,377
+0.38(+4.15%)
Dec 09, 2008
9.058
9.603
9.058
9.157
490,565
-0.02(-0.27%)
Dec 08, 2008
8.835
9.611
8.761
9.182
479,935
+0.53(+6.11%)
Dec 05, 2008
7.390
8.670
7.217
8.653
449,958
+1.18(+15.80%)
Dec 04, 2008
7.407
8.216
7.332
7.473
530,294
-0.18(-2.37%)
Dec 03, 2008
7.530
7.919
7.151
7.654
267,625
+0.26(+3.58%)
Dec 02, 2008
6.952
7.423
6.639
7.390
352,768
+0.54(+7.96%)
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.