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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
10.05
10.15
9.911
9.990
13,459,928
-0.17(-1.67%)
Nov 27, 2009
10.03
10.32
9.920
10.16
11,646,129
+0.02(+0.21%)
Nov 25, 2009
9.999
10.24
9.990
10.14
9,795,383
+0.14(+1.40%)
Nov 24, 2009
10.04
10.11
9.920
9.999
10,877,776
-0.04(-0.44%)
Nov 23, 2009
10.13
10.15
9.964
10.04
15,621,368
+0.06(+0.62%)
Nov 20, 2009
10.01
10.14
9.929
9.981
14,003,248
-0.17(-1.64%)
Nov 19, 2009
10.32
10.36
10.06
10.15
24,032,038
-0.26(-2.53%)
Nov 18, 2009
10.37
10.44
10.20
10.41
19,711,146
+0.16(+1.54%)
Nov 17, 2009
10.24
10.26
10.06
10.25
11,600,238
-0.03(-0.26%)
Nov 16, 2009
10.29
10.45
10.21
10.28
17,805,070
+0.03(+0.26%)
Nov 13, 2009
10.19
10.29
10.09
10.25
23,961,728
+0.22(+2.19%)
Nov 12, 2009
10.11
10.26
9.946
10.03
35,984,868
+0.05(+0.53%)
Nov 11, 2009
10.10
10.17
9.692
9.981
34,137,284
-0.04(-0.35%)
Nov 10, 2009
10.31
10.32
9.955
10.02
23,282,710
-0.11(-1.04%)
Nov 09, 2009
10.11
10.17
9.990
10.12
24,974,146
+0.25(+2.58%)
Nov 06, 2009
9.911
10.03
9.762
9.867
30,463,012
+0.33(+3.50%)
Nov 05, 2009
9.595
9.666
9.442
9.534
25,113,054
+0.17(+1.78%)
Nov 04, 2009
9.385
9.477
9.306
9.367
17,231,742
+0.05(+0.57%)
Nov 03, 2009
9.056
9.350
8.990
9.315
32,839,440
+0.22(+2.41%)
Nov 02, 2009
9.481
9.543
9.060
9.095
37,308,868
-0.40(-4.25%)
Oct 30, 2009
9.797
9.815
9.473
9.499
23,566,150
-0.23(-2.34%)
Oct 29, 2009
9.771
9.815
9.516
9.727
41,870,164
-0.26(-2.63%)
Oct 28, 2009
10.27
10.30
9.955
9.990
20,499,962
-0.26(-2.57%)
Oct 27, 2009
10.56
10.67
10.18
10.25
21,907,946
-0.31(-2.91%)
Oct 26, 2009
10.70
10.83
10.50
10.56
11,449,480
-0.14(-1.31%)
Oct 23, 2009
10.80
11.10
10.63
10.70
16,037,643
-0.18(-1.61%)
Oct 22, 2009
10.79
10.95
10.72
10.88
9,038,510
+0.06(+0.57%)
Oct 21, 2009
10.93
11.13
10.81
10.81
9,502,439
-0.11(-1.04%)
Oct 20, 2009
10.85
11.03
10.81
10.93
11,548,610
-0.06(-0.56%)
Oct 19, 2009
10.92
11.03
10.82
10.99
11,112,569
+0.17(+1.54%)
Oct 16, 2009
10.93
10.93
10.67
10.82
13,293,420
-0.15(-1.36%)
Oct 15, 2009
11.07
11.18
10.90
10.97
15,547,297
-0.18(-1.57%)
Oct 14, 2009
10.99
11.18
10.94
11.15
9,583,934
+0.19(+1.76%)
Oct 13, 2009
10.95
11.09
10.80
10.95
11,396,521
+0.08(+0.73%)
Oct 12, 2009
11.21
11.26
10.76
10.88
20,931,006
-0.23(-2.05%)
Oct 09, 2009
11.31
11.31
11.05
11.10
11,664,227
-0.20(-1.78%)
Oct 08, 2009
11.14
11.37
11.02
11.31
19,695,084
+0.27(+2.46%)
Oct 07, 2009
10.74
11.05
10.73
11.03
14,219,834
+0.32(+3.03%)
Oct 06, 2009
10.53
10.77
10.48
10.71
14,020,502
+0.29(+2.78%)
Oct 05, 2009
10.46
10.57
10.38
10.42
12,637,022
+0.01(+0.08%)
Oct 02, 2009
10.40
10.61
10.39
10.41
13,965,139
-0.14(-1.33%)
Oct 01, 2009
10.74
10.80
10.39
10.55
21,769,414
-0.32(-2.91%)
Sep 30, 2009
11.00
11.03
10.77
10.87
18,189,430
-0.03(-0.24%)
Sep 29, 2009
10.85
11.11
10.83
10.89
16,049,352
+0.01(+0.08%)
Sep 28, 2009
10.94
11.08
10.83
10.88
14,446,327
+0.04(+0.32%)
Sep 25, 2009
10.78
10.93
10.67
10.85
12,580,174
+0.08(+0.73%)
Sep 24, 2009
10.99
11.07
10.66
10.77
11,020,339
-0.20(-1.84%)
Sep 23, 2009
10.93
11.15
10.88
10.97
18,528,984
+0.13(+1.21%)
Sep 22, 2009
10.87
10.95
10.60
10.84
15,045,644
+0.06(+0.57%)
Sep 21, 2009
10.20
10.82
10.20
10.78
23,935,810
+0.44(+4.24%)
Sep 18, 2009
10.62
10.68
10.34
10.34
19,104,846
-0.21(-1.99%)
Sep 17, 2009
10.38
10.66
10.21
10.55
19,151,436
+0.23(+2.21%)
Sep 16, 2009
10.20
10.35
9.999
10.32
22,698,434
+0.20(+1.99%)
Sep 15, 2009
10.34
10.34
9.990
10.12
17,511,882
-0.18(-1.70%)
Sep 14, 2009
10.35
10.50
10.25
10.30
13,640,309
-0.08(-0.76%)
Sep 11, 2009
10.23
10.44
10.17
10.38
24,826,068
+0.21(+2.07%)
Sep 10, 2009
10.30
10.36
10.09
10.17
20,727,958
-0.06(-0.60%)
Sep 09, 2009
10.49
10.50
10.16
10.23
16,374,139
-0.25(-2.35%)
Sep 08, 2009
10.38
10.50
10.32
10.47
14,662,301
+0.20(+1.96%)
Sep 04, 2009
10.16
10.30
10.09
10.27
11,859,416
+0.14(+1.38%)
Sep 03, 2009
10.30
10.31
9.999
10.13
14,216,470
-0.08(-0.77%)
Sep 02, 2009
10.08
10.30
9.981
10.21
15,358,862
+0.19(+1.93%)
Sep 01, 2009
10.21
10.32
9.867
10.02
15,991,937
-0.17(-1.64%)
Aug 31, 2009
10.47
10.47
10.06
10.18
21,862,092
-0.07(-0.68%)
Aug 28, 2009
10.29
10.45
10.16
10.25
14,643,216
+0.05(+0.52%)
Aug 27, 2009
10.40
10.48
10.17
10.20
22,370,934
-0.12(-1.19%)
Aug 26, 2009
10.36
10.38
10.17
10.32
21,780,520
-0.09(-0.84%)
Aug 25, 2009
10.67
10.77
10.35
10.41
17,405,484
-0.25(-2.38%)
Aug 24, 2009
11.04
11.04
10.57
10.67
13,096,349
-0.04(-0.41%)
Aug 21, 2009
10.61
10.79
10.61
10.71
16,175,481
+0.11(+1.08%)
Aug 20, 2009
10.55
10.66
10.53
10.60
22,910,296
+0.03(+0.25%)
Aug 19, 2009
10.69
10.80
10.51
10.57
28,480,732
-0.14(-1.31%)
Aug 18, 2009
10.59
10.72
10.58
10.71
15,071,801
+0.16(+1.50%)
Aug 17, 2009
10.83
10.91
10.53
10.55
20,618,794
-0.58(-5.20%)
Aug 14, 2009
10.72
11.15
10.67
11.13
16,977,848
+0.30(+2.75%)
Aug 13, 2009
10.93
10.99
10.81
10.83
11,449,266
-0.05(-0.48%)
Aug 12, 2009
10.63
11.05
10.57
10.88
15,789,833
+0.25(+2.31%)
Aug 11, 2009
10.84
10.88
10.60
10.64
11,418,493
-0.19(-1.78%)
Aug 10, 2009
10.94
10.97
10.74
10.83
13,026,684
-0.10(-0.88%)
Aug 07, 2009
11.31
11.40
10.90
10.93
22,341,322
-0.28(-2.50%)
Aug 06, 2009
10.54
11.36
10.48
11.21
42,708,760
+1.08(+10.65%)
Aug 05, 2009
10.50
10.52
10.03
10.13
25,149,214
-0.25(-2.37%)
Aug 04, 2009
10.07
10.51
10.02
10.38
18,388,610
+0.32(+3.23%)
Aug 03, 2009
10.21
10.26
9.973
10.05
18,398,888
+0.01(+0.09%)
Jul 31, 2009
9.955
10.16
9.955
10.04
10,430,619
+0.04(+0.44%)
Jul 30, 2009
10.10
10.30
9.973
9.999
12,175,278
+0.03(+0.26%)
Jul 29, 2009
9.955
10.23
9.876
9.973
23,327,490
-0.01(-0.09%)
Jul 28, 2009
9.736
9.999
9.464
9.981
32,977,122
+0.11(+1.16%)
Jul 27, 2009
10.19
10.24
9.780
9.867
18,932,582
-0.25(-2.51%)
Jul 24, 2009
10.10
10.17
9.850
10.12
16,677,052
-0.15(-1.45%)
Jul 23, 2009
10.18
10.32
10.07
10.27
17,883,928
+0.00(+0.00%)
Jul 22, 2009
10.31
10.40
10.12
10.27
13,696,790
-0.20(-1.93%)
Jul 21, 2009
10.49
10.57
10.36
10.47
14,287,993
-0.04(-0.33%)
Jul 20, 2009
10.32
10.53
10.31
10.51
15,807,082
+0.25(+2.39%)
Jul 17, 2009
10.17
10.34
10.10
10.26
16,100,509
+0.12(+1.21%)
Jul 16, 2009
10.15
10.18
10.04
10.14
17,611,658
+0.00(+0.00%)
Jul 15, 2009
10.12
10.24
9.999
10.14
12,795,961
+0.18(+1.85%)
Jul 14, 2009
9.911
9.990
9.753
9.955
17,200,476
+0.01(+0.09%)
Jul 13, 2009
9.823
10.01
9.622
9.946
17,742,122
+0.04(+0.44%)
Jul 10, 2009
9.999
10.19
9.841
9.902
14,976,878
-0.23(-2.25%)
Jul 09, 2009
10.19
10.24
10.01
10.13
17,380,120
+0.06(+0.61%)
Jul 08, 2009
10.31
10.38
9.946
10.07
22,168,778
-0.26(-2.55%)
Jul 07, 2009
10.73
10.79
10.31
10.33
10,541,196
-0.36(-3.36%)
Jul 06, 2009
10.84
10.84
10.57
10.69
8,448,968
-0.20(-1.85%)
Jul 02, 2009
11.14
11.18
10.77
10.89
7,534,449
-0.29(-2.59%)
Jul 01, 2009
11.16
11.39
10.95
11.18
9,333,634
+0.11(+0.95%)
Jun 30, 2009
11.15
11.26
11.00
11.08
11,092,199
-0.07(-0.63%)
Jun 29, 2009
11.18
11.26
11.09
11.15
8,580,792
+0.04(+0.39%)
Jun 26, 2009
11.20
11.25
11.01
11.10
19,651,894
+0.02(+0.16%)
Jun 25, 2009
11.01
11.11
10.81
11.09
8,467,351
+0.18(+1.69%)
Jun 24, 2009
10.84
11.03
10.74
10.90
10,992,538
+0.17(+1.55%)
Jun 23, 2009
10.90
10.92
10.59
10.74
9,882,211
-0.08(-0.73%)
Jun 22, 2009
11.17
11.22
10.81
10.81
10,714,259
-0.48(-4.27%)
Jun 19, 2009
11.18
11.41
11.09
11.30
11,220,208
+0.28(+2.55%)
Jun 18, 2009
11.12
11.18
10.88
11.02
7,963,885
-0.13(-1.18%)
Jun 17, 2009
10.85
11.28
10.81
11.15
12,113,019
+0.36(+3.33%)
Jun 16, 2009
10.94
11.09
10.79
10.79
12,192,747
-0.08(-0.73%)
Jun 15, 2009
11.34
11.36
10.76
10.87
14,808,105
-0.51(-4.47%)
Jun 12, 2009
11.40
11.40
11.03
11.38
7,154,786
-0.04(-0.31%)
Jun 11, 2009
11.19
11.53
11.19
11.41
17,282,714
+0.18(+1.56%)
Jun 10, 2009
11.32
11.34
10.81
11.24
15,882,745
+0.06(+0.55%)
Jun 09, 2009
11.32
11.34
11.12
11.17
9,838,196
-0.02(-0.16%)
Jun 08, 2009
11.02
11.23
10.93
11.19
8,726,028
-0.02(-0.16%)
Jun 05, 2009
11.21
11.38
10.95
11.21
15,096,306
+0.02(+0.16%)
Jun 04, 2009
10.79
11.21
10.74
11.19
15,374,215
+0.47(+4.42%)
Jun 03, 2009
10.72
10.80
10.51
10.72
9,740,646
-0.08(-0.73%)
Jun 02, 2009
10.66
10.90
10.56
10.80
17,959,660
+0.16(+1.48%)
Jun 01, 2009
10.84
10.84
10.58
10.64
11,477,320
+0.04(+0.41%)
May 29, 2009
10.42
10.60
10.17
10.60
14,740,964
+0.27(+2.63%)
May 28, 2009
10.15
10.36
9.999
10.32
9,970,024
+0.29(+2.89%)
May 27, 2009
10.11
10.30
9.999
10.03
9,543,293
-0.03(-0.26%)
May 26, 2009
9.499
10.09
9.499
10.06
10,440,999
+0.29(+2.96%)
May 22, 2009
9.666
9.867
9.639
9.771
10,760,444
+0.00(+0.00%)
May 21, 2009
9.718
9.806
9.516
9.771
17,189,580
-0.24(-2.37%)
May 20, 2009
10.07
10.24
9.973
10.01
14,367,826
-0.02(-0.18%)
May 19, 2009
10.13
10.20
9.920
10.03
18,106,876
-0.23(-2.22%)
May 18, 2009
10.35
10.35
10.17
10.25
16,861,266
+0.08(+0.78%)
May 15, 2009
10.13
10.31
10.06
10.17
21,808,512
+0.08(+0.78%)
May 14, 2009
9.937
10.18
9.841
10.10
13,488,056
+0.18(+1.77%)
May 13, 2009
9.981
9.999
9.806
9.920
12,647,073
-0.08(-0.79%)
May 12, 2009
10.21
10.21
9.889
9.999
13,988,357
-0.09(-0.87%)
May 11, 2009
10.29
10.30
10.09
10.09
15,885,854
-0.27(-2.62%)
May 08, 2009
9.999
10.62
9.964
10.36
28,089,632
+0.71(+7.36%)
May 07, 2009
9.727
9.823
9.385
9.648
17,378,928
+0.03(+0.27%)
May 06, 2009
9.674
9.771
9.394
9.622
10,859,906
+0.00(+0.00%)
May 05, 2009
9.692
9.894
9.420
9.622
11,354,736
-0.07(-0.72%)
May 04, 2009
9.639
9.766
9.508
9.692
9,506,770
+0.18(+1.94%)
May 01, 2009
9.543
9.613
9.385
9.508
8,461,099
+0.06(+0.65%)
Apr 30, 2009
9.560
9.674
9.297
9.446
10,484,911
+0.04(+0.37%)
Apr 29, 2009
9.455
9.797
9.332
9.411
17,511,432
+0.42(+4.68%)
Apr 28, 2009
9.139
9.280
8.990
8.990
8,448,242
-0.25(-2.75%)
Apr 27, 2009
8.990
9.411
8.964
9.245
10,254,792
+0.12(+1.35%)
Apr 24, 2009
8.885
9.192
8.780
9.122
13,302,533
+0.35(+4.00%)
Apr 23, 2009
8.788
8.902
8.666
8.771
10,848,922
-0.05(-0.60%)
Apr 22, 2009
8.867
9.148
8.771
8.824
11,609,192
-0.14(-1.57%)
Apr 21, 2009
8.771
9.027
8.692
8.964
12,153,297
+0.18(+2.00%)
Apr 20, 2009
9.271
9.271
8.762
8.788
13,596,770
-0.48(-5.20%)
Apr 17, 2009
8.885
9.411
8.780
9.271
20,025,686
+0.39(+4.34%)
Apr 16, 2009
9.464
9.525
8.762
8.885
41,547,844
+0.09(+1.00%)
Apr 15, 2009
8.797
9.034
8.639
8.797
18,265,614
-0.04(-0.40%)
Apr 14, 2009
9.315
9.429
8.788
8.832
23,744,046
-0.51(-5.45%)
Apr 13, 2009
9.332
9.438
9.166
9.341
8,709,302
-0.04(-0.37%)
Apr 09, 2009
9.473
9.473
9.183
9.376
13,779,590
+0.17(+1.81%)
Apr 08, 2009
9.306
9.604
9.104
9.209
13,746,694
+0.07(+0.77%)
Apr 07, 2009
9.402
9.446
9.052
9.139
11,596,796
-0.36(-3.79%)
Apr 06, 2009
9.657
9.744
9.367
9.499
8,896,143
-0.25(-2.52%)
Apr 03, 2009
9.630
9.894
9.402
9.744
12,234,191
+0.18(+1.83%)
Apr 02, 2009
9.280
9.823
9.174
9.569
18,494,790
+0.37(+4.00%)
Apr 01, 2009
9.052
9.297
8.990
9.201
11,529,294
+0.03(+0.29%)
Mar 31, 2009
9.113
9.341
8.981
9.174
11,152,723
+0.20(+2.25%)
Mar 30, 2009
9.174
9.236
8.832
8.973
11,330,127
-0.61(-6.32%)
Mar 26, 2009
9.069
9.578
9.052
9.578
17,382,660
+0.58(+6.43%)
Mar 25, 2009
9.078
9.209
8.736
8.999
12,146,580
+0.02(+0.20%)
Mar 24, 2009
9.157
9.157
8.824
8.981
13,615,510
-0.18(-2.01%)
Mar 23, 2009
8.938
9.174
8.885
9.166
15,913,388
+0.40(+4.60%)
Mar 20, 2009
8.946
9.183
8.683
8.762
22,915,104
+0.08(+0.91%)
Mar 19, 2009
8.587
8.710
8.508
8.683
14,638,325
+0.19(+2.27%)
Mar 18, 2009
8.315
8.525
8.122
8.490
22,475,556
+0.10(+1.15%)
Mar 17, 2009
8.341
8.446
8.192
8.394
22,719,506
+0.08(+0.95%)
Mar 16, 2009
8.701
8.727
8.280
8.315
18,742,702
-0.35(-4.05%)
Mar 13, 2009
8.780
8.815
8.236
8.666
39,860,248
-0.10(-1.10%)
Mar 12, 2009
9.034
9.034
8.271
8.762
57,376,960
-0.38(-4.13%)
Mar 11, 2009
9.245
9.297
8.964
9.139
19,892,204
-0.04(-0.38%)
Mar 10, 2009
9.078
9.288
8.981
9.174
24,193,606
+0.25(+2.75%)
Mar 09, 2009
8.981
9.209
8.832
8.929
20,635,032
-0.13(-1.45%)
Mar 06, 2009
8.832
9.060
8.753
9.060
23,508,420
+0.25(+2.89%)
Mar 05, 2009
8.736
8.990
8.701
8.806
18,173,134
-0.03(-0.30%)
Mar 04, 2009
8.780
8.981
8.727
8.832
19,878,786
+0.15(+1.72%)
Mar 02, 2009
8.622
8.902
8.604
8.683
17,171,908
-0.11(-1.30%)
Feb 27, 2009
8.587
8.973
8.534
8.797
12,888,720
+0.07(+0.80%)
Feb 26, 2009
8.657
8.999
8.569
8.727
20,401,268
+0.05(+0.61%)
Feb 25, 2009
8.762
8.841
8.543
8.674
16,464,553
-0.18(-2.08%)
Feb 24, 2009
8.157
8.946
8.157
8.859
24,568,704
+0.59(+7.10%)
Feb 23, 2009
8.253
8.394
8.174
8.271
21,264,334
+0.03(+0.32%)
Feb 20, 2009
8.157
8.376
8.113
8.245
13,523,520
+0.02(+0.21%)
Feb 19, 2009
8.595
8.701
8.218
8.227
14,993,981
-0.18(-2.19%)
Feb 18, 2009
8.306
8.604
8.166
8.411
16,188,634
+0.17(+2.02%)
Feb 17, 2009
8.218
8.534
8.166
8.245
26,738,212
-0.26(-3.09%)
Feb 13, 2009
8.078
8.587
8.078
8.508
20,327,844
+0.39(+4.75%)
Feb 12, 2009
7.946
8.385
7.745
8.122
52,803,128
-0.19(-2.32%)
Feb 11, 2009
8.595
8.701
8.096
8.315
26,021,184
-0.12(-1.46%)
Feb 10, 2009
8.622
8.771
8.341
8.438
13,410,413
-0.19(-2.24%)
Feb 09, 2009
8.771
8.929
8.587
8.631
11,429,873
-0.11(-1.20%)
Feb 06, 2009
8.525
8.797
8.508
8.736
10,109,416
+0.20(+2.36%)
Feb 05, 2009
8.227
8.692
8.157
8.534
19,162,246
+0.19(+2.31%)
Feb 04, 2009
8.096
8.429
7.885
8.341
29,439,812
+0.30(+3.71%)
Feb 03, 2009
7.894
8.131
7.639
8.043
13,163,790
+0.18(+2.34%)
Feb 02, 2009
7.604
7.911
7.604
7.859
18,111,750
+0.18(+2.28%)
Jan 30, 2009
7.911
7.973
7.622
7.683
21,962,926
-0.21(-2.67%)
Jan 29, 2009
8.034
8.201
7.850
7.894
23,823,796
-0.37(-4.46%)
Jan 28, 2009
8.350
8.367
7.990
8.262
12,494,607
+0.01(+0.11%)
Jan 27, 2009
8.161
8.315
8.059
8.253
5,612,631
+0.05(+0.64%)
Jan 26, 2009
8.385
8.411
8.060
8.201
8,598,413
-0.02(-0.21%)
Jan 23, 2009
8.034
8.499
7.911
8.218
13,717,038
+0.01(+0.11%)
Jan 22, 2009
7.982
8.438
7.938
8.210
13,824,863
-0.16(-1.89%)
Jan 21, 2009
8.008
8.411
7.973
8.367
12,469,532
+0.44(+5.53%)
Jan 20, 2009
8.227
8.280
7.868
7.929
15,629,290
-0.46(-5.54%)
Jan 16, 2009
8.297
8.508
8.052
8.394
21,401,402
+0.36(+4.48%)
Jan 15, 2009
7.946
8.183
7.859
8.034
17,912,940
+0.09(+1.10%)
Jan 14, 2009
8.060
8.113
7.718
7.946
15,408,970
-0.09(-1.09%)
Jan 13, 2009
7.982
8.131
7.736
8.034
14,888,917
+0.05(+0.66%)
Jan 12, 2009
8.367
8.376
7.894
7.982
8,037,595
-0.14(-1.73%)
Jan 09, 2009
8.113
8.297
7.946
8.122
13,221,145
+0.00(+0.00%)
Jan 08, 2009
8.113
8.438
7.771
8.122
25,605,352
+0.16(+1.98%)
Jan 07, 2009
7.192
8.262
7.175
7.964
50,229,036
+0.79(+11.00%)
Jan 06, 2009
7.727
7.797
7.140
7.175
27,542,700
-0.50(-6.51%)
Jan 05, 2009
7.894
7.955
7.561
7.675
9,205,859
-0.32(-4.06%)
Jan 02, 2009
7.701
8.034
7.464
7.999
9,208,865
+0.42(+5.56%)
Dec 31, 2008
7.508
7.701
7.429
7.578
8,389,035
+0.09(+1.17%)
Dec 30, 2008
7.464
7.490
7.262
7.490
10,851,941
-0.01(-0.12%)
Dec 29, 2008
7.903
7.903
7.368
7.499
12,187,043
-0.27(-3.50%)
Dec 26, 2008
7.946
8.117
7.666
7.771
3,893,775
-0.13(-1.66%)
Dec 24, 2008
7.841
7.973
7.797
7.903
2,638,213
+0.04(+0.45%)
Dec 23, 2008
8.122
8.289
7.789
7.868
7,194,403
-0.06(-0.77%)
Dec 22, 2008
8.396
8.396
7.718
7.929
10,498,133
-0.40(-4.84%)
Dec 19, 2008
8.280
8.403
8.096
8.332
21,368,744
+0.24(+2.93%)
Dec 18, 2008
8.394
8.560
8.043
8.096
13,722,889
-0.43(-5.04%)
Dec 17, 2008
8.359
8.595
8.245
8.525
13,207,980
+0.14(+1.67%)
Dec 16, 2008
8.332
8.438
8.078
8.385
16,785,794
+0.32(+3.91%)
Dec 15, 2008
8.315
8.411
7.885
8.069
17,842,674
-0.11(-1.39%)
Dec 12, 2008
8.245
8.420
7.894
8.183
24,226,362
-0.24(-2.81%)
Dec 11, 2008
8.683
8.859
8.306
8.420
17,628,876
-0.32(-3.71%)
Dec 10, 2008
8.569
8.797
8.420
8.745
25,372,736
-0.11(-1.19%)
Dec 09, 2008
9.315
9.657
8.780
8.850
18,451,570
-0.83(-8.61%)
Dec 08, 2008
9.350
10.16
9.008
9.683
13,958,814
+0.60(+6.56%)
Dec 05, 2008
8.727
9.095
8.332
9.087
17,067,686
+0.32(+3.60%)
Dec 04, 2008
9.288
9.569
8.648
8.771
10,844,109
-0.70(-7.41%)
Dec 03, 2008
9.253
9.701
9.131
9.473
12,410,065
+0.05(+0.56%)
Dec 02, 2008
9.341
9.762
9.131
9.420
11,620,533
+0.18(+1.99%)
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.