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
Applied Materials
(NQ:
AMAT
)
192.16
-4.55 (-2.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2009
9.570
9.632
9.460
9.609
18,263,352
+0.02(+0.16%)
Nov 27, 2009
9.445
9.683
9.398
9.593
11,548,990
-0.11(-1.13%)
Nov 25, 2009
9.648
9.749
9.601
9.702
10,009,033
+0.06(+0.65%)
Nov 24, 2009
9.679
9.694
9.562
9.640
18,476,146
-0.04(-0.40%)
Nov 23, 2009
9.687
9.827
9.624
9.679
17,425,584
+0.09(+0.98%)
Nov 20, 2009
9.663
9.694
9.523
9.585
28,711,506
-0.16(-1.60%)
Nov 19, 2009
9.882
9.905
9.655
9.741
22,759,240
-0.30(-2.96%)
Nov 18, 2009
10.11
10.13
9.991
10.04
19,373,778
-0.06(-0.62%)
Nov 17, 2009
10.13
10.21
10.03
10.10
23,208,864
-0.09(-0.84%)
Nov 16, 2009
9.991
10.19
9.991
10.19
26,920,306
+0.26(+2.59%)
Nov 13, 2009
10.02
10.09
9.843
9.929
38,068,472
-0.08(-0.78%)
Nov 12, 2009
10.14
10.33
9.975
10.01
34,103,740
-0.34(-3.24%)
Nov 11, 2009
10.38
10.47
10.26
10.34
45,414,128
+0.20(+1.92%)
Nov 10, 2009
10.34
10.38
10.08
10.15
27,569,026
+0.02(+0.15%)
Nov 09, 2009
9.874
10.19
9.812
10.13
28,335,700
+0.50(+5.19%)
Nov 06, 2009
9.624
9.772
9.515
9.632
17,292,520
+0.00(+0.00%)
Nov 05, 2009
9.422
9.663
9.399
9.632
21,348,542
+0.36(+3.85%)
Nov 04, 2009
9.383
9.438
9.267
9.275
27,752,208
+0.04(+0.42%)
Nov 03, 2009
9.368
9.399
9.150
9.236
39,595,184
-0.32(-3.33%)
Nov 02, 2009
9.492
9.687
9.399
9.554
21,614,748
+0.08(+0.82%)
Oct 30, 2009
9.873
9.888
9.446
9.477
25,132,978
-0.43(-4.31%)
Oct 29, 2009
9.648
9.919
9.632
9.904
20,512,404
+0.30(+3.07%)
Oct 28, 2009
9.756
9.896
8.917
9.609
22,484,194
-0.19(-1.98%)
Oct 27, 2009
10.04
10.20
9.787
9.803
20,304,876
-0.24(-2.40%)
Oct 26, 2009
10.07
10.28
9.982
10.04
24,323,992
-0.02(-0.15%)
Oct 23, 2009
10.05
10.29
9.943
10.06
23,844,656
-0.22(-2.12%)
Oct 22, 2009
10.20
10.32
10.11
10.28
23,686,762
+0.09(+0.84%)
Oct 21, 2009
10.42
10.62
10.16
10.19
26,720,806
-0.27(-2.60%)
Oct 20, 2009
10.40
10.69
10.39
10.46
19,334,766
-0.05(-0.52%)
Oct 19, 2009
10.39
10.56
10.30
10.52
20,478,716
+0.12(+1.20%)
Oct 16, 2009
10.43
10.49
10.21
10.39
22,022,392
-0.16(-1.55%)
Oct 15, 2009
10.63
10.68
10.49
10.56
21,045,578
-0.09(-0.88%)
Oct 14, 2009
10.67
10.68
10.42
10.65
39,235,388
+0.21(+2.01%)
Oct 13, 2009
10.63
10.64
10.41
10.44
25,324,482
-0.14(-1.32%)
Oct 12, 2009
10.52
10.76
10.30
10.58
39,252,224
+0.31(+3.03%)
Oct 09, 2009
10.13
10.28
10.04
10.27
32,411,696
+0.11(+1.07%)
Oct 08, 2009
10.14
10.21
9.958
10.16
29,838,364
+0.05(+0.54%)
Oct 07, 2009
10.21
10.21
10.04
10.11
16,065,312
-0.11(-1.07%)
Oct 06, 2009
10.04
10.30
10.04
10.21
24,926,256
+0.30(+3.06%)
Oct 05, 2009
9.943
9.950
9.741
9.912
37,117,340
+0.06(+0.63%)
Oct 02, 2009
9.904
9.973
9.811
9.850
31,625,584
-0.16(-1.63%)
Oct 01, 2009
10.39
10.49
10.00
10.01
37,162,216
-0.38(-3.66%)
Sep 30, 2009
10.42
10.52
10.16
10.39
30,157,652
+0.08(+0.75%)
Sep 29, 2009
10.49
10.51
10.29
10.32
18,782,460
-0.17(-1.63%)
Sep 28, 2009
10.42
10.60
10.42
10.49
22,933,740
+0.31(+3.05%)
Sep 25, 2009
10.07
10.21
10.02
10.18
25,078,010
+0.06(+0.61%)
Sep 24, 2009
10.32
10.33
9.935
10.11
30,232,922
-0.17(-1.66%)
Sep 23, 2009
10.46
10.49
10.26
10.28
31,925,280
-0.02(-0.23%)
Sep 22, 2009
9.982
10.36
9.966
10.31
43,108,028
+0.47(+4.82%)
Sep 21, 2009
9.982
9.989
9.756
9.834
56,176,364
-0.29(-2.84%)
Sep 18, 2009
10.14
10.25
10.06
10.12
30,522,480
+0.00(+0.00%)
Sep 17, 2009
10.36
10.38
10.04
10.12
41,226,636
-0.28(-2.69%)
Sep 16, 2009
10.47
10.49
10.32
10.40
34,838,772
+0.03(+0.30%)
Sep 15, 2009
10.37
10.41
10.21
10.37
27,238,910
+0.04(+0.38%)
Sep 14, 2009
10.40
10.48
10.21
10.33
34,104,312
-0.16(-1.55%)
Sep 11, 2009
10.65
10.75
10.45
10.49
22,156,928
-0.10(-0.95%)
Sep 10, 2009
10.81
10.86
10.51
10.60
37,618,780
-0.20(-1.87%)
Sep 09, 2009
10.60
10.81
10.51
10.80
22,237,838
+0.17(+1.61%)
Sep 08, 2009
10.51
10.63
10.41
10.63
20,137,624
+0.18(+1.71%)
Sep 04, 2009
10.32
10.45
10.23
10.45
15,730,609
+0.23(+2.28%)
Sep 03, 2009
10.13
10.24
10.02
10.21
19,511,934
+0.14(+1.39%)
Sep 02, 2009
9.958
10.12
9.904
10.07
26,938,882
+0.03(+0.31%)
Sep 01, 2009
10.18
10.46
10.00
10.04
30,215,366
-0.19(-1.90%)
Aug 31, 2009
10.21
10.30
10.12
10.24
18,067,780
-0.07(-0.68%)
Aug 28, 2009
10.56
10.62
10.20
10.31
30,473,852
-0.02(-0.15%)
Aug 27, 2009
10.30
10.37
10.19
10.32
28,742,046
-0.02(-0.23%)
Aug 26, 2009
10.28
10.43
10.22
10.35
30,575,484
+0.05(+0.53%)
Aug 25, 2009
10.49
10.57
10.25
10.29
28,018,360
-0.18(-1.71%)
Aug 24, 2009
10.69
10.86
10.42
10.47
27,938,384
-0.20(-1.89%)
Aug 21, 2009
10.55
10.68
10.35
10.67
20,575,506
+0.22(+2.08%)
Aug 20, 2009
10.34
10.49
10.30
10.46
14,114,563
+0.12(+1.20%)
Aug 19, 2009
10.23
10.40
10.20
10.33
25,325,466
-0.05(-0.52%)
Aug 18, 2009
10.25
10.41
10.23
10.39
19,457,296
+0.19(+1.91%)
Aug 17, 2009
10.35
10.38
10.11
10.19
24,110,134
-0.33(-3.17%)
Aug 14, 2009
10.86
10.86
10.41
10.53
31,155,424
-0.33(-3.01%)
Aug 13, 2009
10.71
10.86
10.53
10.85
29,935,426
+0.24(+2.27%)
Aug 12, 2009
10.42
10.80
10.39
10.61
47,507,796
+0.34(+3.33%)
Aug 11, 2009
10.50
10.52
10.22
10.27
36,303,396
-0.19(-1.86%)
Aug 10, 2009
10.49
10.56
10.29
10.46
23,127,274
+0.01(+0.07%)
Aug 07, 2009
10.61
10.66
10.36
10.46
21,628,838
+0.08(+0.82%)
Aug 06, 2009
10.67
10.74
10.34
10.37
24,566,418
-0.25(-2.33%)
Aug 05, 2009
10.76
10.85
10.54
10.62
15,910,409
-0.16(-1.51%)
Aug 04, 2009
10.72
10.83
10.62
10.78
17,214,878
-0.05(-0.50%)
Aug 03, 2009
10.80
10.93
10.67
10.83
19,966,618
+0.16(+1.52%)
Jul 31, 2009
10.55
10.87
10.54
10.67
28,080,564
+0.13(+1.25%)
Jul 30, 2009
10.70
10.97
10.49
10.54
31,479,534
+0.02(+0.15%)
Jul 29, 2009
10.25
10.60
10.22
10.53
27,573,176
+0.18(+1.72%)
Jul 28, 2009
10.20
10.46
10.13
10.35
19,985,538
+0.05(+0.53%)
Jul 27, 2009
10.19
10.30
9.998
10.29
22,435,828
+0.09(+0.91%)
Jul 24, 2009
10.22
10.25
9.984
10.20
28,026,480
-0.23(-2.22%)
Jul 23, 2009
10.26
10.45
10.09
10.43
30,267,344
+0.19(+1.81%)
Jul 22, 2009
9.868
10.32
9.783
10.25
29,356,404
+0.32(+3.27%)
Jul 21, 2009
9.899
9.930
9.543
9.922
32,556,768
+0.03(+0.31%)
Jul 20, 2009
9.852
9.945
9.698
9.891
21,037,784
+0.09(+0.95%)
Jul 17, 2009
9.844
9.860
9.504
9.798
29,447,280
-0.05(-0.55%)
Jul 16, 2009
9.411
9.868
9.365
9.852
37,487,020
+0.33(+3.49%)
Jul 15, 2009
9.179
9.543
9.148
9.520
48,506,412
+0.52(+5.76%)
Jul 14, 2009
8.847
9.040
8.831
9.002
25,860,178
+0.17(+1.93%)
Jul 13, 2009
8.665
8.847
8.367
8.831
31,504,406
+0.32(+3.82%)
Jul 10, 2009
8.422
8.599
8.344
8.507
21,617,130
+0.04(+0.46%)
Jul 09, 2009
8.375
8.530
8.346
8.468
26,341,386
+0.18(+2.15%)
Jul 08, 2009
8.429
8.460
8.151
8.290
23,896,136
-0.16(-1.92%)
Jul 07, 2009
8.700
8.870
8.429
8.453
28,370,064
-0.25(-2.84%)
Jul 06, 2009
8.561
8.824
8.398
8.700
34,929,432
+0.09(+1.08%)
Jul 02, 2009
8.468
8.746
8.453
8.607
37,805,572
+0.00(+0.00%)
Jul 01, 2009
8.545
8.800
8.507
8.607
24,315,524
+0.09(+1.09%)
Jun 30, 2009
8.538
8.684
8.367
8.514
21,617,688
-0.03(-0.36%)
Jun 29, 2009
8.445
8.615
8.375
8.545
16,300,039
+0.11(+1.28%)
Jun 26, 2009
8.453
8.646
8.414
8.437
48,842,056
-0.05(-0.55%)
Jun 25, 2009
8.375
8.491
8.220
8.483
16,240,877
+0.13(+1.57%)
Jun 24, 2009
8.259
8.487
8.251
8.352
19,780,086
+0.15(+1.79%)
Jun 23, 2009
8.089
8.275
7.969
8.205
23,325,618
+0.09(+1.05%)
Jun 22, 2009
8.429
8.507
8.120
8.120
23,594,226
-0.37(-4.37%)
Jun 19, 2009
8.483
8.561
8.360
8.491
22,521,314
+0.11(+1.29%)
Jun 18, 2009
8.499
8.538
8.360
8.383
16,899,370
-0.08(-0.91%)
Jun 17, 2009
8.437
8.584
8.213
8.460
30,636,034
+0.03(+0.37%)
Jun 16, 2009
8.646
8.677
8.398
8.429
23,092,096
-0.15(-1.80%)
Jun 15, 2009
8.561
8.663
8.391
8.584
24,331,500
-0.10(-1.16%)
Jun 12, 2009
8.654
8.692
8.483
8.684
21,997,208
+0.06(+0.72%)
Jun 11, 2009
8.491
8.661
8.414
8.623
29,188,646
+0.18(+2.11%)
Jun 10, 2009
8.630
8.638
8.275
8.445
28,440,702
-0.09(-1.00%)
Jun 09, 2009
8.491
8.630
8.387
8.530
41,529,668
+0.13(+1.57%)
Jun 08, 2009
8.460
8.553
8.313
8.398
26,889,974
-0.09(-1.09%)
Jun 05, 2009
8.723
8.816
8.391
8.491
31,141,946
-0.43(-4.85%)
Jun 04, 2009
8.831
9.040
8.808
8.924
21,521,738
+0.12(+1.41%)
Jun 03, 2009
9.179
8.855
8.607
8.800
22,573,808
-0.18(-1.98%)
Jun 02, 2009
9.179
9.187
8.893
8.978
25,776,212
-0.35(-3.73%)
Jun 01, 2009
8.847
9.357
8.816
9.326
28,650,286
+0.62(+7.10%)
May 29, 2009
8.777
8.816
8.453
8.708
28,744,984
-0.03(-0.35%)
May 28, 2009
8.630
8.793
8.476
8.739
26,521,858
+0.17(+1.99%)
May 27, 2009
8.367
8.816
8.275
8.568
36,428,984
+0.12(+1.37%)
May 26, 2009
8.128
8.615
8.097
8.453
29,070,204
+0.20(+2.44%)
May 22, 2009
8.236
8.391
8.097
8.251
16,124,592
+0.02(+0.28%)
May 21, 2009
8.406
8.530
8.120
8.228
23,449,182
-0.26(-3.01%)
May 20, 2009
8.623
8.862
8.445
8.483
27,111,442
-0.12(-1.44%)
May 19, 2009
8.661
8.746
8.499
8.607
18,699,698
+0.01(+0.09%)
May 18, 2009
8.367
8.623
8.367
8.599
21,343,412
+0.32(+3.83%)
May 15, 2009
8.545
8.592
8.193
8.282
30,482,464
-0.27(-3.16%)
May 14, 2009
8.553
8.797
8.468
8.553
27,804,316
+0.05(+0.64%)
May 13, 2009
8.615
8.793
8.321
8.499
40,311,852
-0.38(-4.27%)
May 12, 2009
9.226
9.226
8.623
8.878
35,808,752
-0.19(-2.05%)
May 11, 2009
9.040
9.294
8.833
9.063
26,335,796
-0.08(-0.93%)
May 08, 2009
9.302
9.310
8.779
9.148
26,662,506
+0.03(+0.34%)
May 07, 2009
9.848
9.856
8.952
9.117
35,134,288
-0.64(-6.55%)
May 06, 2009
9.687
9.841
9.448
9.756
24,052,964
+0.22(+2.34%)
May 05, 2009
9.810
9.910
9.356
9.533
25,620,536
-0.28(-2.90%)
May 04, 2009
9.464
9.910
9.417
9.817
22,690,300
+0.45(+4.76%)
May 01, 2009
9.587
9.602
9.148
9.371
17,903,674
-0.02(-0.25%)
Apr 30, 2009
9.079
9.540
8.963
9.394
29,685,728
+0.48(+5.35%)
Apr 29, 2009
8.802
9.117
8.694
8.917
20,179,798
+0.14(+1.58%)
Apr 28, 2009
8.863
8.986
8.648
8.779
17,284,106
-0.14(-1.55%)
Apr 27, 2009
8.925
9.167
8.802
8.917
20,052,770
-0.08(-0.94%)
Apr 24, 2009
8.833
9.056
8.602
9.002
22,578,678
+0.19(+2.18%)
Apr 23, 2009
9.002
9.002
8.463
8.810
27,082,666
-0.12(-1.38%)
Apr 22, 2009
8.625
9.187
8.502
8.933
28,399,968
+0.28(+3.20%)
Apr 21, 2009
8.609
8.840
8.425
8.656
26,708,464
+0.09(+1.08%)
Apr 20, 2009
8.979
9.040
8.502
8.563
27,490,114
-0.61(-6.63%)
Apr 17, 2009
9.117
9.225
8.833
9.171
25,514,424
+0.07(+0.76%)
Apr 16, 2009
9.033
9.117
8.710
9.102
18,893,290
+0.31(+3.50%)
Apr 15, 2009
8.810
8.879
8.571
8.794
23,182,488
-0.25(-2.81%)
Apr 14, 2009
8.802
9.148
8.640
9.048
35,796,472
+0.19(+2.17%)
Apr 13, 2009
8.817
8.948
8.625
8.856
20,562,354
+0.05(+0.52%)
Apr 09, 2009
8.425
8.825
8.386
8.810
21,911,758
+0.54(+6.51%)
Apr 08, 2009
8.102
8.332
8.063
8.271
21,384,980
+0.15(+1.90%)
Apr 07, 2009
8.533
8.617
8.002
8.117
34,464,440
-0.78(-8.74%)
Apr 06, 2009
9.002
9.048
8.656
8.894
23,382,052
-0.19(-2.12%)
Apr 03, 2009
8.848
9.094
8.764
9.087
28,255,084
+0.28(+3.23%)
Apr 02, 2009
8.502
8.925
8.448
8.802
25,894,560
+0.52(+6.32%)
Apr 01, 2009
8.117
8.332
8.040
8.279
22,478,230
+0.01(+0.09%)
Mar 31, 2009
8.302
8.402
8.140
8.271
22,842,914
+0.07(+0.84%)
Mar 30, 2009
8.394
8.471
8.056
8.202
24,520,302
-0.74(-8.26%)
Mar 26, 2009
8.509
8.994
8.386
8.940
39,342,612
+0.48(+5.73%)
Mar 25, 2009
8.194
8.594
8.163
8.456
38,987,748
+0.31(+3.78%)
Mar 24, 2009
8.317
8.386
8.117
8.148
21,368,752
-0.36(-4.25%)
Mar 23, 2009
8.263
8.517
8.032
8.509
30,110,074
+0.65(+8.33%)
Mar 20, 2009
8.356
8.433
7.755
7.855
30,748,880
-0.38(-4.58%)
Mar 19, 2009
8.448
8.456
8.117
8.232
24,663,718
-0.12(-1.38%)
Mar 18, 2009
8.102
8.386
8.040
8.348
34,171,040
+0.12(+1.40%)
Mar 17, 2009
8.048
8.232
7.863
8.232
33,170,182
+0.21(+2.59%)
Mar 16, 2009
8.217
8.309
7.963
8.025
46,520,688
-0.12(-1.51%)
Mar 13, 2009
7.802
8.163
7.702
8.148
41,961,740
+0.35(+4.44%)
Mar 12, 2009
7.294
7.832
7.263
7.802
32,242,400
+0.42(+5.62%)
Mar 11, 2009
7.071
7.440
7.063
7.386
29,067,252
+0.29(+4.12%)
Mar 10, 2009
6.771
7.117
6.594
7.094
32,232,704
+0.49(+7.46%)
Mar 09, 2009
6.524
6.978
6.509
6.601
25,208,876
-0.09(-1.38%)
Mar 06, 2009
6.994
7.148
6.501
6.694
56,071,184
-0.26(-3.76%)
Mar 05, 2009
6.986
7.225
6.932
6.955
30,271,090
-0.20(-2.80%)
Mar 04, 2009
6.848
7.263
6.840
7.155
28,217,110
+0.35(+5.08%)
Mar 02, 2009
6.971
7.155
6.755
6.809
36,486,236
-0.28(-3.91%)
Feb 27, 2009
7.348
7.617
7.086
7.086
51,122,184
-0.48(-6.40%)
Feb 26, 2009
7.278
7.686
7.194
7.571
70,356,424
+0.30(+4.13%)
Feb 25, 2009
6.648
7.532
6.571
7.271
60,097,320
+0.55(+8.12%)
Feb 24, 2009
6.540
6.755
6.471
6.724
29,283,934
+0.28(+4.42%)
Feb 23, 2009
6.771
6.863
6.409
6.440
31,333,530
-0.30(-4.45%)
Feb 20, 2009
6.386
6.871
6.301
6.740
43,810,912
+0.32(+5.04%)
Feb 19, 2009
6.724
6.748
6.347
6.417
39,575,988
-0.19(-2.91%)
Feb 18, 2009
6.648
6.878
6.471
6.609
30,224,092
-0.02(-0.23%)
Feb 17, 2009
7.009
7.040
6.601
6.624
36,176,328
-0.69(-9.46%)
Feb 13, 2009
7.232
7.378
7.125
7.317
37,066,024
+0.07(+0.96%)
Feb 12, 2009
7.101
7.455
6.978
7.248
51,194,700
-0.27(-3.58%)
Feb 11, 2009
7.286
7.732
7.278
7.517
33,894,232
+0.06(+0.83%)
Feb 10, 2009
7.732
8.017
7.448
7.455
46,680,588
-0.35(-4.44%)
Feb 09, 2009
8.000
8.077
7.740
7.802
35,362,268
-0.19(-2.39%)
Feb 06, 2009
7.825
8.039
7.756
7.993
22,455,756
+0.17(+2.15%)
Feb 05, 2009
7.389
7.878
7.389
7.825
29,772,884
+0.31(+4.07%)
Feb 04, 2009
7.312
7.825
7.236
7.519
30,610,406
+0.19(+2.61%)
Feb 03, 2009
7.151
7.335
6.983
7.327
27,743,928
+0.13(+1.81%)
Feb 02, 2009
7.075
7.282
6.937
7.197
31,842,096
+0.03(+0.43%)
Jan 30, 2009
7.412
7.549
7.121
7.167
27,787,230
-0.18(-2.40%)
Jan 29, 2009
7.740
7.802
7.243
7.343
29,702,518
-0.60(-7.51%)
Jan 28, 2009
7.825
8.008
7.771
7.939
20,488,190
+0.23(+2.98%)
Jan 27, 2009
7.595
7.863
7.542
7.710
23,944,026
+0.19(+2.54%)
Jan 26, 2009
7.358
7.717
7.274
7.519
23,082,878
+0.09(+1.24%)
Jan 23, 2009
6.868
7.565
6.838
7.427
25,668,200
+0.43(+6.12%)
Jan 22, 2009
6.899
7.197
6.769
6.999
26,504,546
-0.21(-2.87%)
Jan 21, 2009
7.350
7.350
6.884
7.205
33,620,796
+0.02(+0.21%)
Jan 20, 2009
7.672
7.761
7.190
7.190
22,587,340
-0.60(-7.66%)
Jan 16, 2009
7.786
7.886
7.350
7.786
32,664,644
+0.37(+4.95%)
Jan 15, 2009
7.480
7.526
7.106
7.419
26,355,056
-0.02(-0.31%)
Jan 14, 2009
7.587
7.679
7.327
7.442
20,164,824
-0.35(-4.51%)
Jan 13, 2009
7.511
8.131
7.457
7.794
29,304,348
+0.15(+1.90%)
Jan 12, 2009
7.955
7.985
7.580
7.649
26,328,212
-0.28(-3.57%)
Jan 09, 2009
8.241
8.268
7.901
7.932
22,986,474
-0.28(-3.45%)
Jan 08, 2009
8.008
8.230
7.855
8.215
28,866,164
+0.11(+1.32%)
Jan 07, 2009
8.544
8.651
8.008
8.108
33,497,232
-0.75(-8.46%)
Jan 06, 2009
8.291
8.957
8.215
8.857
34,857,072
+0.70(+8.53%)
Jan 05, 2009
7.985
8.261
7.932
8.161
21,242,176
+0.00(+0.00%)
Jan 02, 2009
7.740
8.199
7.656
8.161
13,172,531
+0.41(+5.33%)
Dec 31, 2008
7.771
7.955
7.687
7.748
12,382,349
-0.02(-0.20%)
Dec 30, 2008
7.496
7.840
7.457
7.763
11,675,022
+0.27(+3.57%)
Dec 29, 2008
7.419
7.503
7.327
7.496
12,955,197
+0.08(+1.14%)
Dec 26, 2008
7.496
7.549
7.282
7.412
7,796,444
-0.11(-1.42%)
Dec 24, 2008
7.473
7.557
7.412
7.519
4,274,856
+0.08(+1.13%)
Dec 23, 2008
7.832
7.832
7.381
7.434
15,449,790
-0.33(-4.24%)
Dec 22, 2008
7.656
7.786
7.595
7.763
17,774,142
+0.02(+0.20%)
Dec 19, 2008
7.771
8.039
7.687
7.748
25,963,154
+0.02(+0.30%)
Dec 18, 2008
8.153
8.207
7.641
7.725
18,753,636
-0.44(-5.34%)
Dec 17, 2008
8.131
8.299
7.893
8.161
24,112,172
-0.06(-0.74%)
Dec 16, 2008
7.893
8.230
7.848
8.222
36,840,124
+0.43(+5.50%)
Dec 15, 2008
7.993
8.085
7.633
7.794
24,813,802
-0.20(-2.49%)
Dec 12, 2008
7.496
8.023
7.496
7.993
22,456,690
+0.30(+3.88%)
Dec 11, 2008
7.848
8.131
7.649
7.695
22,283,982
-0.22(-2.80%)
Dec 10, 2008
7.901
8.261
7.805
7.916
22,568,132
+0.03(+0.39%)
Dec 09, 2008
7.534
8.283
7.358
7.886
29,861,962
+0.23(+3.00%)
Dec 08, 2008
7.702
7.733
7.457
7.656
28,720,904
+0.01(+0.10%)
Dec 05, 2008
7.236
7.656
6.983
7.649
31,706,114
+0.37(+5.04%)
Dec 04, 2008
7.190
7.687
7.106
7.282
40,458,152
+0.16(+2.26%)
Dec 03, 2008
6.857
7.174
6.555
7.121
23,249,480
+0.24(+3.56%)
Dec 02, 2008
6.891
6.991
6.585
6.876
25,177,322
+0.08(+1.24%)
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.