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
Richardson Electrncs
(NQ:
RELL
)
10.65
-0.19 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2011
8.673
8.673
8.380
8.448
191,405
-0.01(-0.08%)
Nov 29, 2011
8.332
8.482
8.229
8.455
87,669
+0.09(+1.06%)
Nov 28, 2011
8.318
8.366
8.195
8.366
91,641
+0.21(+2.60%)
Nov 25, 2011
8.106
8.263
8.106
8.154
42,869
+0.03(+0.42%)
Nov 23, 2011
8.434
8.434
7.895
8.120
224,539
-0.35(-4.11%)
Nov 22, 2011
8.530
8.578
8.468
8.468
61,067
-0.08(-0.88%)
Nov 21, 2011
8.639
8.735
8.530
8.543
162,052
-0.20(-2.27%)
Nov 18, 2011
8.769
8.769
8.660
8.742
51,201
-0.03(-0.31%)
Nov 17, 2011
8.844
8.892
8.625
8.769
69,242
+0.07(+0.79%)
Nov 16, 2011
8.680
8.967
8.660
8.701
165,883
-0.04(-0.47%)
Nov 15, 2011
8.742
8.823
8.673
8.742
76,531
+0.00(+0.00%)
Nov 14, 2011
8.803
8.803
8.660
8.742
61,401
-0.06(-0.70%)
Nov 11, 2011
8.776
8.844
8.742
8.803
69,046
+0.09(+1.02%)
Nov 10, 2011
8.946
8.987
8.625
8.714
120,584
-0.13(-1.47%)
Nov 09, 2011
8.960
9.008
8.817
8.844
77,454
-0.27(-3.00%)
Nov 08, 2011
9.165
9.172
8.981
9.117
95,336
-0.01(-0.07%)
Nov 07, 2011
9.090
9.144
8.810
9.124
90,884
+0.04(+0.45%)
Nov 04, 2011
9.008
9.138
9.001
9.083
49,682
-0.01(-0.15%)
Nov 03, 2011
9.001
9.151
8.939
9.097
93,357
+0.16(+1.76%)
Nov 02, 2011
8.783
9.059
8.735
8.940
92,815
+0.25(+2.91%)
Nov 01, 2011
8.598
8.939
8.449
8.687
188,047
-0.15(-1.69%)
Oct 31, 2011
8.911
9.054
8.837
8.837
87,766
-0.17(-1.89%)
Oct 28, 2011
9.061
9.272
9.007
9.007
112,136
-0.10(-1.05%)
Oct 27, 2011
9.122
9.149
9.013
9.102
266,910
+0.12(+1.29%)
Oct 26, 2011
9.034
9.095
8.850
8.986
79,708
+0.06(+0.69%)
Oct 25, 2011
9.081
9.149
8.898
8.925
116,607
-0.18(-2.02%)
Oct 24, 2011
8.932
9.185
8.837
9.109
126,810
+0.18(+2.06%)
Oct 21, 2011
8.925
8.979
8.816
8.925
88,407
+0.07(+0.77%)
Oct 20, 2011
8.823
8.939
8.741
8.857
64,853
+0.01(+0.08%)
Oct 19, 2011
8.789
8.966
8.775
8.850
115,753
-0.13(-1.44%)
Oct 18, 2011
8.850
9.020
8.843
8.979
107,895
+0.14(+1.62%)
Oct 17, 2011
9.129
9.177
8.789
8.837
145,522
-0.36(-3.92%)
Oct 14, 2011
9.286
9.313
9.136
9.197
89,986
-0.02(-0.22%)
Oct 13, 2011
9.177
9.286
9.041
9.217
101,515
+0.05(+0.52%)
Oct 12, 2011
9.265
9.374
9.143
9.170
123,557
-0.05(-0.52%)
Oct 11, 2011
9.217
9.326
9.095
9.217
97,210
-0.05(-0.59%)
Oct 10, 2011
9.408
9.415
9.129
9.272
200,665
-0.02(-0.22%)
Oct 07, 2011
9.007
9.381
8.993
9.292
239,620
+0.30(+3.33%)
Oct 06, 2011
9.047
9.864
8.816
8.993
730,769
-0.56(-5.84%)
Oct 05, 2011
9.585
9.626
9.401
9.551
244,133
+0.19(+2.03%)
Oct 04, 2011
9.054
9.394
9.054
9.360
314,873
+0.24(+2.61%)
Oct 03, 2011
9.197
9.422
9.122
9.122
148,283
-0.14(-1.47%)
Sep 30, 2011
9.462
9.462
9.238
9.258
109,773
-0.33(-3.48%)
Sep 29, 2011
9.401
9.592
9.333
9.592
96,478
+0.35(+3.75%)
Sep 28, 2011
9.571
9.728
9.211
9.245
127,689
-0.33(-3.41%)
Sep 27, 2011
9.490
9.700
9.456
9.571
146,143
+0.25(+2.70%)
Sep 26, 2011
9.388
9.517
9.183
9.320
323,461
+0.01(+0.07%)
Sep 23, 2011
8.993
9.354
8.993
9.313
146,049
+0.33(+3.71%)
Sep 22, 2011
8.939
9.279
8.905
8.979
189,883
-0.14(-1.49%)
Sep 21, 2011
9.422
9.551
9.102
9.115
64,629
-0.31(-3.25%)
Sep 20, 2011
9.639
9.748
9.381
9.422
87,851
-0.20(-2.12%)
Sep 19, 2011
9.619
9.714
9.476
9.626
92,310
-0.24(-2.41%)
Sep 16, 2011
9.816
9.864
9.775
9.864
122,044
+0.11(+1.12%)
Sep 15, 2011
9.571
9.755
9.442
9.755
46,178
+0.25(+2.65%)
Sep 14, 2011
9.517
9.578
9.394
9.503
66,546
+0.04(+0.43%)
Sep 13, 2011
9.435
9.524
9.320
9.462
195,866
+0.05(+0.58%)
Sep 12, 2011
9.272
9.561
9.272
9.408
112,761
+0.03(+0.36%)
Sep 09, 2011
9.490
9.571
9.299
9.374
105,061
-0.15(-1.57%)
Sep 08, 2011
9.449
9.605
9.428
9.524
80,447
-0.03(-0.28%)
Sep 07, 2011
9.333
9.660
9.292
9.551
166,604
+0.34(+3.69%)
Sep 06, 2011
8.986
9.231
8.891
9.211
118,240
+0.03(+0.30%)
Sep 02, 2011
9.217
9.367
9.143
9.183
119,423
-0.18(-1.89%)
Sep 01, 2011
9.408
9.558
9.306
9.360
124,389
-0.05(-0.58%)
Aug 31, 2011
9.388
9.598
9.299
9.415
132,555
+0.04(+0.44%)
Aug 30, 2011
9.530
9.530
9.204
9.374
118,100
-0.23(-2.41%)
Aug 29, 2011
9.449
9.626
9.417
9.605
90,348
+0.20(+2.10%)
Aug 26, 2011
9.190
9.569
9.183
9.408
60,896
+0.17(+1.84%)
Aug 25, 2011
9.442
9.449
9.081
9.238
77,705
-0.16(-1.67%)
Aug 24, 2011
9.490
9.578
9.204
9.394
47,174
-0.08(-0.86%)
Aug 23, 2011
9.211
9.510
9.109
9.476
303,577
+0.29(+3.11%)
Aug 22, 2011
9.333
9.408
9.129
9.190
124,817
+0.04(+0.45%)
Aug 19, 2011
9.136
9.272
9.000
9.149
152,505
-0.10(-1.10%)
Aug 18, 2011
9.483
9.524
9.183
9.252
159,036
-0.45(-4.63%)
Aug 17, 2011
9.605
9.741
9.550
9.700
88,375
+0.12(+1.21%)
Aug 16, 2011
9.660
9.707
9.524
9.585
126,674
-0.17(-1.74%)
Aug 15, 2011
9.728
9.877
9.592
9.755
99,979
+0.05(+0.56%)
Aug 12, 2011
9.714
10.000
9.626
9.700
109,462
+0.05(+0.56%)
Aug 11, 2011
9.354
9.816
9.354
9.646
177,756
+0.34(+3.65%)
Aug 10, 2011
9.782
9.925
9.252
9.306
240,333
-0.54(-5.52%)
Aug 09, 2011
9.911
9.979
9.388
9.850
360,081
+0.16(+1.69%)
Aug 08, 2011
9.871
10.03
9.646
9.687
306,003
-0.31(-3.13%)
Aug 05, 2011
9.857
10.18
9.517
10.000
255,006
+0.15(+1.52%)
Aug 04, 2011
10.20
10.22
9.850
9.850
110,758
-0.38(-3.72%)
Aug 03, 2011
10.08
10.34
9.979
10.23
127,300
+0.15(+1.48%)
Aug 02, 2011
10.11
10.25
10.03
10.08
129,277
-0.02(-0.23%)
Aug 01, 2011
10.30
10.32
9.925
10.11
103,374
+0.05(+0.51%)
Jul 29, 2011
9.993
10.10
9.946
10.05
135,747
-0.04(-0.40%)
Jul 28, 2011
10.01
10.20
9.919
10.10
148,482
+0.07(+0.74%)
Jul 27, 2011
10.03
10.14
9.993
10.02
186,484
-0.14(-1.34%)
Jul 26, 2011
10.11
10.28
10.09
10.16
184,376
+0.09(+0.88%)
Jul 25, 2011
10.08
10.22
10.04
10.07
149,580
-0.03(-0.27%)
Jul 22, 2011
10.05
10.44
10.03
10.10
324,347
+0.05(+0.47%)
Jul 21, 2011
9.831
10.41
9.831
10.05
484,780
+0.71(+7.55%)
Jul 20, 2011
9.336
9.410
9.187
9.342
79,686
+0.04(+0.44%)
Jul 19, 2011
9.329
9.390
9.241
9.302
47,651
+0.03(+0.37%)
Jul 18, 2011
9.227
9.356
9.153
9.268
83,772
-0.02(-0.22%)
Jul 15, 2011
9.173
9.336
9.173
9.288
95,343
+0.15(+1.63%)
Jul 14, 2011
9.261
9.295
9.112
9.139
28,042
-0.08(-0.88%)
Jul 13, 2011
9.146
9.241
9.139
9.220
41,159
+0.09(+0.97%)
Jul 12, 2011
9.119
9.214
9.044
9.132
66,384
-0.01(-0.07%)
Jul 11, 2011
9.071
9.193
9.071
9.139
47,479
-0.03(-0.30%)
Jul 08, 2011
9.119
9.187
8.759
9.166
46,574
-0.08(-0.88%)
Jul 07, 2011
9.288
9.356
9.200
9.248
48,831
+0.03(+0.37%)
Jul 06, 2011
9.315
9.315
9.085
9.214
44,319
-0.08(-0.88%)
Jul 05, 2011
9.248
9.492
9.173
9.295
115,720
+0.03(+0.37%)
Jul 01, 2011
9.180
9.383
9.044
9.261
170,904
+0.05(+0.52%)
Jun 30, 2011
9.173
9.227
9.112
9.214
101,109
+0.03(+0.37%)
Jun 29, 2011
9.105
9.200
9.058
9.180
54,604
+0.07(+0.74%)
Jun 28, 2011
9.092
9.119
9.044
9.112
103,491
+0.00(+0.00%)
Jun 27, 2011
8.881
9.119
8.759
9.112
103,712
+0.26(+2.99%)
Jun 24, 2011
8.746
8.854
8.719
8.848
519,593
+0.10(+1.16%)
Jun 23, 2011
8.780
8.917
8.706
8.746
119,606
-0.01(-0.08%)
Jun 22, 2011
8.888
8.976
8.739
8.753
145,739
-0.10(-1.15%)
Jun 21, 2011
8.793
8.946
8.773
8.854
153,050
+0.11(+1.24%)
Jun 20, 2011
8.719
8.915
8.631
8.746
157,877
+0.05(+0.55%)
Jun 17, 2011
8.841
8.888
8.678
8.698
295,102
-0.12(-1.31%)
Jun 16, 2011
8.902
9.017
8.719
8.814
210,121
-0.09(-0.99%)
Jun 15, 2011
9.010
9.080
8.806
8.902
155,236
-0.15(-1.65%)
Jun 14, 2011
9.071
9.080
9.031
9.051
86,875
+0.03(+0.38%)
Jun 13, 2011
9.064
9.173
9.017
9.017
76,025
-0.03(-0.30%)
Jun 10, 2011
9.044
9.464
8.922
9.044
193,269
-0.03(-0.30%)
Jun 09, 2011
9.139
9.180
9.037
9.071
87,487
-0.05(-0.52%)
Jun 08, 2011
9.051
9.153
8.929
9.119
185,531
+0.07(+0.75%)
Jun 07, 2011
8.915
9.159
8.915
9.051
84,480
+0.01(+0.07%)
Jun 06, 2011
9.031
9.129
8.983
9.044
97,246
+0.05(+0.60%)
Jun 03, 2011
9.003
9.119
8.942
8.990
244,388
+0.14(+1.53%)
May 24, 2011
9.037
9.078
8.848
8.854
134,156
-0.14(-1.58%)
May 23, 2011
8.942
9.119
8.915
8.997
91,179
-0.03(-0.38%)
May 20, 2011
9.044
9.153
8.976
9.031
80,028
-0.06(-0.67%)
May 19, 2011
9.187
9.187
9.044
9.092
54,343
-0.06(-0.67%)
May 18, 2011
9.003
9.159
8.969
9.153
86,822
+0.15(+1.66%)
May 17, 2011
9.031
9.064
8.922
9.003
95,051
-0.06(-0.67%)
May 16, 2011
8.990
9.153
8.990
9.064
83,891
+0.04(+0.45%)
May 13, 2011
9.105
9.173
8.970
9.024
99,197
-0.09(-1.04%)
May 12, 2011
9.058
9.220
8.990
9.119
162,846
+0.03(+0.37%)
May 11, 2011
9.044
9.139
8.963
9.085
64,610
+0.03(+0.37%)
May 10, 2011
9.092
9.153
8.970
9.051
102,368
+0.01(+0.07%)
May 09, 2011
8.963
9.120
8.956
9.044
67,402
+0.07(+0.76%)
May 06, 2011
9.085
9.098
8.915
8.976
109,364
-0.03(-0.38%)
May 05, 2011
8.997
9.146
8.997
9.010
111,656
+0.00(+0.00%)
May 04, 2011
9.037
9.146
9.010
9.010
114,381
-0.01(-0.15%)
May 03, 2011
9.071
9.125
8.997
9.024
125,328
-0.07(-0.82%)
May 02, 2011
9.118
9.145
9.004
9.098
129,468
-0.01(-0.07%)
Apr 29, 2011
9.064
9.152
8.977
9.105
82,042
+0.04(+0.45%)
Apr 28, 2011
9.091
9.145
9.004
9.064
90,941
-0.03(-0.30%)
Apr 27, 2011
9.064
9.152
9.064
9.091
94,179
+0.04(+0.45%)
Apr 26, 2011
9.010
9.152
8.977
9.051
176,498
+0.07(+0.83%)
Apr 25, 2011
9.091
9.118
8.922
8.977
178,716
-0.14(-1.48%)
Apr 21, 2011
9.118
9.132
9.085
9.112
72,963
+0.02(+0.22%)
Apr 20, 2011
9.125
9.125
8.990
9.091
222,612
+0.06(+0.67%)
Apr 19, 2011
9.064
9.118
9.024
9.031
75,622
+0.00(+0.00%)
Apr 18, 2011
8.963
9.105
8.949
9.031
178,898
+0.02(+0.22%)
Apr 15, 2011
9.078
9.112
8.990
9.010
319,001
-0.09(-1.04%)
Apr 14, 2011
9.091
9.118
9.058
9.105
91,985
-0.03(-0.37%)
Apr 13, 2011
9.139
9.213
9.081
9.139
97,946
+0.04(+0.45%)
Apr 12, 2011
9.112
9.152
9.058
9.098
277,876
-0.05(-0.52%)
Apr 11, 2011
9.220
9.240
9.091
9.145
185,094
-0.05(-0.59%)
Apr 08, 2011
9.280
9.287
9.098
9.199
162,993
-0.03(-0.29%)
Apr 07, 2011
9.220
9.334
8.916
9.226
377,041
+0.18(+1.94%)
Apr 06, 2011
9.105
9.186
8.972
9.051
101,742
-0.02(-0.22%)
Apr 05, 2011
9.044
9.247
9.031
9.071
108,918
-0.01(-0.15%)
Apr 04, 2011
8.902
9.105
8.821
9.085
148,279
+0.22(+2.44%)
Apr 01, 2011
8.916
8.916
8.787
8.868
158,240
-0.03(-0.38%)
Mar 31, 2011
8.820
8.909
8.787
8.902
91,199
+0.03(+0.38%)
Mar 30, 2011
8.868
8.929
8.814
8.868
101,574
-0.03(-0.38%)
Mar 29, 2011
8.895
8.963
8.814
8.902
135,816
-0.04(-0.45%)
Mar 28, 2011
8.740
8.949
8.740
8.943
55,798
+0.21(+2.40%)
Mar 25, 2011
8.862
8.882
8.720
8.733
69,367
-0.13(-1.45%)
Mar 24, 2011
8.855
8.949
8.754
8.862
49,939
+0.04(+0.46%)
Mar 23, 2011
8.760
8.821
8.706
8.821
132,609
+0.05(+0.54%)
Mar 22, 2011
8.781
8.781
8.754
8.774
31,270
-0.01(-0.08%)
Mar 21, 2011
8.760
8.916
8.727
8.781
102,064
-0.02(-0.23%)
Mar 18, 2011
8.686
8.855
8.537
8.801
233,100
+0.18(+2.04%)
Mar 17, 2011
8.740
8.794
8.605
8.625
148,948
-0.07(-0.85%)
Mar 16, 2011
8.612
8.781
8.578
8.700
89,563
+0.04(+0.47%)
Mar 15, 2011
8.416
8.700
8.288
8.659
127,276
+0.05(+0.55%)
Mar 14, 2011
8.693
8.733
8.592
8.612
197,162
-0.14(-1.62%)
Mar 11, 2011
8.754
8.781
8.659
8.754
54,810
-0.01(-0.15%)
Mar 10, 2011
8.781
8.798
8.666
8.767
167,713
-0.09(-0.99%)
Mar 09, 2011
8.916
8.925
8.808
8.855
88,433
-0.04(-0.40%)
Mar 08, 2011
8.848
8.983
8.808
8.890
155,368
+0.06(+0.63%)
Mar 07, 2011
8.808
8.963
8.718
8.835
108,967
+0.03(+0.31%)
Mar 04, 2011
8.882
8.882
8.760
8.808
55,309
-0.07(-0.84%)
Mar 03, 2011
8.936
8.949
8.713
8.882
67,664
+0.00(+0.00%)
Mar 02, 2011
8.848
8.929
8.693
8.882
161,890
+0.01(+0.08%)
Mar 01, 2011
8.510
9.172
8.510
8.875
368,809
+0.09(+1.08%)
Feb 28, 2011
8.781
8.814
8.605
8.781
80,823
+0.00(+0.00%)
Feb 25, 2011
8.821
8.841
8.632
8.781
115,037
-0.02(-0.23%)
Feb 24, 2011
8.524
8.841
8.470
8.801
107,967
+0.31(+3.66%)
Feb 23, 2011
8.612
8.679
8.463
8.490
133,416
-0.11(-1.26%)
Feb 22, 2011
8.686
8.700
8.537
8.598
146,985
-0.20(-2.30%)
Feb 18, 2011
8.862
8.936
8.693
8.801
140,982
-0.05(-0.61%)
Feb 17, 2011
8.774
8.929
8.727
8.855
93,932
+0.06(+0.69%)
Feb 16, 2011
8.774
8.794
8.679
8.794
67,950
+0.03(+0.31%)
Feb 15, 2011
8.774
8.774
8.686
8.767
54,415
-0.01(-0.08%)
Feb 14, 2011
8.733
8.882
8.686
8.774
73,053
+0.03(+0.39%)
Feb 11, 2011
8.679
8.767
8.612
8.740
35,716
+0.01(+0.08%)
Feb 10, 2011
8.774
8.774
8.693
8.733
130,069
-0.09(-1.00%)
Feb 09, 2011
8.497
8.916
8.497
8.821
79,033
-0.09(-1.06%)
Feb 08, 2011
8.889
8.963
8.814
8.916
83,313
-0.01(-0.08%)
Feb 07, 2011
8.801
8.983
8.794
8.922
487,727
+0.11(+1.30%)
Feb 04, 2011
8.848
8.860
8.761
8.808
170,520
-0.06(-0.68%)
Feb 03, 2011
8.835
8.902
8.632
8.869
226,695
+0.04(+0.46%)
Feb 02, 2011
8.767
8.896
8.767
8.828
127,199
+0.03(+0.38%)
Feb 01, 2011
8.801
8.902
8.626
8.794
254,347
+0.07(+0.77%)
Jan 31, 2011
8.680
8.774
8.511
8.727
230,851
+0.03(+0.31%)
Jan 28, 2011
8.747
8.747
8.498
8.700
240,439
-0.03(-0.39%)
Jan 27, 2011
8.767
8.855
8.680
8.734
157,409
-0.03(-0.38%)
Jan 26, 2011
8.794
8.815
8.639
8.767
280,979
-0.03(-0.31%)
Jan 25, 2011
8.808
8.815
8.565
8.794
237,510
-0.01(-0.15%)
Jan 24, 2011
8.653
8.835
8.632
8.808
453,700
+0.14(+1.63%)
Jan 21, 2011
8.511
8.713
8.444
8.666
426,702
+0.18(+2.15%)
Jan 20, 2011
8.464
8.558
8.444
8.484
308,888
-0.04(-0.47%)
Jan 19, 2011
8.700
8.700
8.518
8.525
211,692
-0.18(-2.02%)
Jan 18, 2011
8.552
8.734
8.552
8.700
241,938
-0.02(-0.23%)
Jan 14, 2011
8.558
8.734
8.498
8.720
246,936
+0.16(+1.81%)
Jan 13, 2011
8.498
8.599
8.464
8.565
138,176
+0.02(+0.24%)
Jan 12, 2011
8.525
8.565
8.457
8.545
129,007
+0.05(+0.56%)
Jan 11, 2011
8.558
8.558
8.437
8.498
238,908
-0.01(-0.16%)
Jan 10, 2011
8.605
8.605
8.437
8.511
331,005
-0.11(-1.33%)
Jan 07, 2011
8.572
8.734
8.437
8.626
274,848
+0.03(+0.39%)
Jan 06, 2011
8.504
8.767
8.262
8.592
355,199
-0.03(-0.31%)
Jan 05, 2011
8.120
8.639
8.093
8.619
726,763
+0.52(+6.41%)
Jan 04, 2011
8.120
8.140
7.965
8.100
369,578
+0.01(+0.08%)
Jan 03, 2011
7.978
8.113
7.938
8.093
218,059
+0.21(+2.65%)
Dec 31, 2010
7.843
8.012
7.837
7.884
94,778
-0.01(-0.17%)
Dec 30, 2010
7.965
7.965
7.857
7.897
40,960
-0.07(-0.85%)
Dec 29, 2010
7.958
7.985
7.884
7.965
40,036
+0.07(+0.94%)
Dec 28, 2010
8.025
8.025
7.823
7.891
77,525
-0.11(-1.35%)
Dec 27, 2010
7.938
8.039
7.870
7.999
52,000
+0.07(+0.94%)
Dec 23, 2010
7.891
7.958
7.810
7.924
49,008
+0.03(+0.43%)
Dec 22, 2010
7.837
7.958
7.823
7.891
67,083
+0.03(+0.43%)
Dec 21, 2010
7.877
7.918
7.803
7.857
68,284
+0.02(+0.26%)
Dec 20, 2010
7.688
7.884
7.661
7.837
123,421
+0.16(+2.11%)
Dec 17, 2010
7.614
7.688
7.547
7.675
249,682
+0.09(+1.16%)
Dec 16, 2010
7.547
7.601
7.452
7.587
61,846
+0.03(+0.36%)
Dec 15, 2010
7.533
7.607
7.494
7.560
67,267
+0.03(+0.36%)
Dec 14, 2010
7.594
7.594
7.479
7.533
95,360
-0.03(-0.36%)
Dec 13, 2010
7.607
7.607
7.553
7.560
129,612
-0.01(-0.09%)
Dec 10, 2010
7.540
7.641
7.513
7.567
86,760
+0.06(+0.81%)
Dec 09, 2010
7.621
7.621
7.486
7.506
84,621
-0.09(-1.24%)
Dec 08, 2010
7.594
7.621
7.553
7.601
121,373
+0.01(+0.18%)
Dec 07, 2010
7.688
7.688
7.553
7.587
203,602
+0.01(+0.18%)
Dec 06, 2010
7.486
7.651
7.459
7.574
186,258
+0.09(+1.17%)
Dec 03, 2010
7.439
7.486
7.351
7.486
59,964
+0.04(+0.54%)
Dec 02, 2010
7.338
7.459
7.290
7.446
260,471
+0.11(+1.56%)
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.