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
Irish Investment Fund
(NY:
IRL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 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 (%)
Dec 31, 2008
2.109
2.183
2.091
2.142
117,719
-0.01(-0.43%)
Dec 30, 2008
2.082
2.179
2.082
2.151
58,152
+0.05(+2.37%)
Dec 29, 2008
2.295
2.300
2.086
2.101
179,354
+0.02(+0.96%)
Dec 26, 2008
2.026
2.137
2.021
2.082
36,433
+0.07(+3.55%)
Dec 24, 2008
2.068
2.086
1.998
2.010
19,835
-0.01(-0.31%)
Dec 23, 2008
2.105
2.138
2.003
2.016
33,020
-0.07(-3.12%)
Dec 22, 2008
2.044
2.133
2.044
2.082
115,156
-0.09(-4.07%)
Dec 19, 2008
2.137
2.215
2.137
2.170
43,226
+0.00(+0.11%)
Dec 18, 2008
2.160
2.207
2.160
2.167
30,971
+0.01(+0.32%)
Dec 17, 2008
2.100
2.160
2.068
2.160
105,804
+0.03(+1.31%)
Dec 16, 2008
2.123
2.133
2.030
2.133
47,681
+0.06(+2.68%)
Dec 15, 2008
2.026
2.167
2.026
2.077
63,113
-0.01(-0.67%)
Dec 12, 2008
2.030
2.156
1.975
2.091
52,455
+0.05(+2.27%)
Dec 11, 2008
2.044
2.202
2.044
2.044
89,834
+0.00(+0.00%)
Dec 10, 2008
2.049
2.091
2.044
2.044
36,489
+0.02(+0.96%)
Dec 09, 2008
2.165
2.184
2.021
2.025
43,958
-0.04(-2.07%)
Dec 08, 2008
2.044
2.133
2.003
2.068
78,610
+0.12(+6.21%)
Dec 05, 2008
1.894
1.965
1.858
1.947
31,561
+0.03(+1.70%)
Dec 04, 2008
1.891
1.998
1.877
1.914
50,292
-0.05(-2.37%)
Dec 03, 2008
1.951
1.975
1.905
1.961
79,806
-0.03(-1.40%)
Dec 02, 2008
1.919
1.998
1.910
1.989
7,149
+0.10(+5.42%)
Dec 01, 2008
1.882
1.947
1.877
1.886
68,132
-0.11(-5.58%)
Nov 28, 2008
1.970
1.998
1.905
1.998
52,795
+0.04(+1.89%)
Nov 26, 2008
1.993
2.082
1.933
1.961
240,525
-0.08(-4.09%)
Nov 25, 2008
2.072
2.300
1.906
2.044
152,218
-0.13(-5.98%)
Nov 24, 2008
2.221
2.332
2.049
2.174
144,024
-0.03(-1.27%)
Nov 21, 2008
2.281
2.295
2.165
2.202
79,899
-0.08(-3.46%)
Nov 20, 2008
2.462
2.462
2.281
2.281
82,135
-0.19(-7.53%)
Nov 19, 2008
2.555
2.574
2.467
2.467
80,751
-0.09(-3.63%)
Nov 18, 2008
2.653
2.653
2.500
2.560
49,304
-0.13(-5.00%)
Nov 17, 2008
2.611
2.769
2.602
2.695
105,645
+0.09(+3.57%)
Nov 14, 2008
2.695
2.695
2.573
2.602
22,422
-0.12(-4.36%)
Nov 13, 2008
2.778
2.778
2.458
2.720
262,543
-1.14(-29.46%)
Nov 12, 2008
3.949
3.949
3.852
3.856
61,340
-0.14(-3.49%)
Nov 11, 2008
3.968
4.024
3.875
3.996
85,850
-0.07(-1.71%)
Nov 10, 2008
4.209
4.209
4.061
4.065
57,623
-0.00(-0.11%)
Nov 07, 2008
4.070
4.133
4.019
4.070
21,529
+0.08(+2.10%)
Nov 06, 2008
4.247
4.291
3.986
3.986
29,062
-0.29(-6.74%)
Nov 05, 2008
4.270
4.395
4.205
4.275
25,526
-0.23(-5.15%)
Nov 04, 2008
4.265
4.530
4.247
4.507
65,638
+0.33(+7.78%)
Nov 03, 2008
4.191
4.270
4.182
4.182
123,681
+0.02(+0.56%)
Oct 31, 2008
4.000
4.163
3.945
4.158
93,489
+0.14(+3.47%)
Oct 30, 2008
4.219
4.219
3.996
4.019
104,799
+0.23(+6.13%)
Oct 29, 2008
3.763
4.014
3.624
3.787
62,214
+0.25(+6.96%)
Oct 28, 2008
3.364
3.540
3.350
3.540
85,303
+0.24(+7.17%)
Oct 27, 2008
3.252
3.471
3.234
3.303
94,149
-0.11(-3.27%)
Oct 24, 2008
3.248
3.434
3.234
3.415
46,487
-0.13(-3.80%)
Oct 23, 2008
3.740
3.759
3.438
3.550
48,159
-0.17(-4.50%)
Oct 22, 2008
3.931
3.931
3.712
3.717
77,237
-0.28(-7.08%)
Oct 21, 2008
3.889
4.089
3.889
4.000
90,224
+0.01(+0.23%)
Oct 20, 2008
3.777
3.991
3.773
3.991
93,852
+0.27(+7.37%)
Oct 17, 2008
3.573
3.825
3.564
3.717
198,783
+0.15(+4.30%)
Oct 16, 2008
3.471
3.568
3.397
3.564
100,255
+0.06(+1.72%)
Oct 15, 2008
3.619
3.889
3.503
3.503
42,316
-0.46(-11.52%)
Oct 14, 2008
4.182
4.182
3.832
3.959
87,055
+0.15(+4.05%)
Oct 13, 2008
3.661
4.065
3.657
3.805
79,949
+0.46(+13.75%)
Oct 10, 2008
3.252
3.624
3.183
3.345
301,953
-0.55(-14.18%)
Oct 09, 2008
4.205
4.228
3.898
3.898
80,396
-0.19(-4.66%)
Oct 08, 2008
4.182
4.237
4.000
4.089
103,376
-0.27(-6.18%)
Oct 07, 2008
4.646
4.762
4.330
4.358
81,487
-0.20(-4.38%)
Oct 06, 2008
4.837
4.837
4.465
4.558
112,635
-0.59(-11.38%)
Oct 03, 2008
5.167
5.333
5.106
5.143
0
-0.01(-0.27%)
Oct 02, 2008
5.208
5.227
5.157
5.157
54,143
-0.05(-0.98%)
Oct 01, 2008
5.222
5.250
5.111
5.208
68,983
-0.04(-0.80%)
Sep 30, 2008
4.995
5.250
4.995
5.250
51,119
+0.35(+7.21%)
Sep 29, 2008
5.236
5.236
4.827
4.897
131,279
-0.56(-10.30%)
Sep 26, 2008
5.348
5.459
5.348
5.459
0
-0.13(-2.25%)
Sep 25, 2008
5.562
5.622
5.504
5.585
16,527
+0.08(+1.52%)
Sep 24, 2008
5.455
5.501
5.404
5.501
48,086
+0.13(+2.51%)
Sep 23, 2008
5.413
5.430
5.325
5.366
66,015
-0.18(-3.27%)
Sep 22, 2008
5.836
5.836
5.534
5.548
82,594
-0.38(-6.35%)
Sep 19, 2008
5.719
5.924
5.645
5.924
0
+0.59(+11.06%)
Sep 18, 2008
5.250
5.404
5.088
5.334
92,555
+0.16(+3.14%)
Sep 17, 2008
5.552
5.552
5.143
5.171
116,275
-0.50(-8.76%)
Sep 16, 2008
5.580
5.668
5.441
5.668
58,159
-0.08(-1.38%)
Sep 15, 2008
5.836
5.970
5.738
5.747
61,686
-0.36(-5.86%)
Sep 12, 2008
5.896
6.110
5.896
6.105
58,690
+0.11(+1.86%)
Sep 11, 2008
5.984
6.012
5.803
5.994
80,147
-0.16(-2.64%)
Sep 10, 2008
6.179
6.189
5.961
6.156
46,031
-0.05(-0.75%)
Sep 09, 2008
6.412
6.412
6.203
6.203
54,724
-0.15(-2.34%)
Sep 08, 2008
6.533
6.533
6.226
6.351
80,928
+0.07(+1.18%)
Sep 05, 2008
6.291
6.310
6.231
6.277
0
-0.12(-1.82%)
Sep 04, 2008
6.486
6.491
6.365
6.393
43,295
-0.11(-1.71%)
Sep 03, 2008
6.505
6.514
6.486
6.505
9,362
-0.02(-0.28%)
Sep 02, 2008
6.630
6.653
6.477
6.523
135,473
-0.05(-0.81%)
Aug 29, 2008
6.537
6.604
6.528
6.577
0
-0.02(-0.32%)
Aug 28, 2008
6.500
6.616
6.500
6.598
60,767
+0.16(+2.45%)
Aug 27, 2008
6.416
6.440
6.384
6.440
14,045
+0.02(+0.36%)
Aug 26, 2008
6.393
6.440
6.356
6.416
42,146
-0.06(-0.93%)
Aug 25, 2008
6.598
6.598
6.468
6.477
46,282
-0.19(-2.79%)
Aug 22, 2008
6.551
6.709
6.551
6.663
31,580
+0.11(+1.63%)
Aug 21, 2008
6.509
6.574
6.509
6.556
12,672
+0.04(+0.57%)
Aug 20, 2008
6.551
6.574
6.514
6.519
15,468
-0.04(-0.67%)
Aug 19, 2008
6.593
6.598
6.523
6.562
25,502
-0.11(-1.61%)
Aug 18, 2008
6.839
6.881
6.667
6.670
20,461
-0.04(-0.66%)
Aug 15, 2008
6.825
6.829
6.714
6.714
0
-0.09(-1.37%)
Aug 14, 2008
6.760
6.900
6.714
6.807
38,140
+0.03(+0.41%)
Aug 13, 2008
6.858
6.858
6.779
6.779
13,768
-0.17(-2.43%)
Aug 12, 2008
7.062
7.090
6.930
6.948
39,744
-0.13(-1.88%)
Aug 11, 2008
6.997
7.099
6.997
7.081
29,940
+0.13(+1.94%)
Aug 08, 2008
6.816
6.960
6.807
6.946
68,602
+0.04(+0.61%)
Aug 07, 2008
7.016
7.016
6.895
6.904
82,729
-0.14(-1.98%)
Aug 06, 2008
7.034
7.160
6.897
7.044
70,569
+0.06(+0.87%)
Aug 05, 2008
6.732
6.983
6.691
6.983
82,854
+0.35(+5.25%)
Aug 04, 2008
6.737
6.788
6.547
6.635
76,873
-0.17(-2.53%)
Aug 01, 2008
6.969
6.969
6.783
6.807
96,007
-0.23(-3.30%)
Jul 31, 2008
7.034
7.044
6.969
7.039
43,573
-0.09(-1.24%)
Jul 30, 2008
7.216
7.216
7.095
7.127
101,756
-0.11(-1.54%)
Jul 29, 2008
7.239
7.360
6.969
7.239
51,917
+0.07(+1.04%)
Jul 28, 2008
7.308
7.308
7.132
7.164
52,027
-0.22(-3.02%)
Jul 25, 2008
7.341
7.430
7.322
7.387
31,569
+0.07(+0.95%)
Jul 24, 2008
7.643
7.648
7.318
7.318
36,276
-0.38(-4.89%)
Jul 23, 2008
7.541
7.699
7.536
7.694
36,724
+0.22(+2.99%)
Jul 22, 2008
7.392
7.485
7.360
7.471
40,153
-0.08(-1.05%)
Jul 21, 2008
7.476
7.713
7.476
7.550
85,146
+0.33(+4.50%)
Jul 18, 2008
7.206
7.243
7.174
7.225
82,630
+0.13(+1.90%)
Jul 17, 2008
6.988
7.146
6.988
7.090
44,289
+0.26(+3.83%)
Jul 16, 2008
6.509
6.830
6.509
6.829
52,543
+0.28(+4.31%)
Jul 15, 2008
6.681
6.686
6.514
6.547
50,628
-0.22(-3.23%)
Jul 14, 2008
6.923
6.951
6.737
6.765
101,603
-0.03(-0.41%)
Jul 11, 2008
6.969
6.969
6.742
6.793
43,185
-0.26(-3.62%)
Jul 10, 2008
7.085
7.132
7.034
7.048
24,917
-0.00(-0.07%)
Jul 09, 2008
7.169
7.169
7.053
7.053
69,656
+0.08(+1.13%)
Jul 08, 2008
7.053
7.053
6.849
6.974
85,592
-0.15(-2.09%)
Jul 07, 2008
7.239
7.336
7.025
7.123
150,367
-0.29(-3.89%)
Jul 04, 2008
7.527
7.545
7.350
7.411
54,935
+0.00(+0.00%)
Jul 03, 2008
7.527
7.545
7.350
7.411
54,935
-0.12(-1.54%)
Jul 02, 2008
7.792
7.792
7.508
7.527
32,628
-0.30(-3.86%)
Jul 01, 2008
7.834
7.834
7.759
7.829
21,822
-0.06(-0.77%)
Jun 30, 2008
8.066
8.131
7.861
7.889
73,974
-0.19(-2.30%)
Jun 27, 2008
8.038
8.080
7.973
8.075
74,482
-0.01(-0.12%)
Jun 26, 2008
8.242
8.247
8.084
8.084
29,182
-0.28(-3.33%)
Jun 25, 2008
8.303
8.363
8.284
8.363
49,786
+0.18(+2.15%)
Jun 24, 2008
8.154
8.238
8.131
8.187
8,742
-0.08(-1.01%)
Jun 23, 2008
8.405
8.405
8.187
8.270
32,996
-0.09(-1.06%)
Jun 20, 2008
8.396
8.405
8.293
8.359
45,047
-0.03(-0.33%)
Jun 19, 2008
8.424
8.424
8.340
8.386
18,959
-0.08(-0.99%)
Jun 18, 2008
8.554
8.554
8.461
8.470
11,934
-0.20(-2.25%)
Jun 17, 2008
8.651
8.707
8.651
8.665
21,047
+0.11(+1.30%)
Jun 16, 2008
8.521
8.554
8.503
8.554
10,257
+0.05(+0.60%)
Jun 13, 2008
8.498
8.503
8.433
8.503
45,499
-0.05(-0.60%)
Jun 12, 2008
8.572
8.619
8.554
8.554
17,868
-0.02(-0.22%)
Jun 11, 2008
8.670
8.688
8.554
8.572
20,662
-0.16(-1.86%)
Jun 10, 2008
8.726
8.740
8.656
8.735
43,039
-0.03(-0.37%)
Jun 09, 2008
8.897
8.897
8.758
8.767
30,844
-0.10(-1.15%)
Jun 06, 2008
9.093
9.093
8.870
8.870
35,629
-0.25(-2.75%)
Jun 05, 2008
9.107
9.193
9.107
9.121
21,813
+0.11(+1.24%)
Jun 04, 2008
9.079
9.079
8.949
9.009
37,929
-0.12(-1.32%)
Jun 03, 2008
9.213
9.232
9.107
9.130
56,661
-0.12(-1.31%)
Jun 02, 2008
9.353
9.376
9.200
9.251
32,658
-0.18(-1.88%)
May 30, 2008
9.385
9.441
9.292
9.428
37,703
+0.02(+0.26%)
May 29, 2008
9.330
9.446
9.330
9.404
21,288
+0.06(+0.60%)
May 28, 2008
9.404
9.409
9.344
9.348
19,902
+0.01(+0.07%)
May 27, 2008
9.325
9.357
9.320
9.342
33,973
+0.04(+0.38%)
May 26, 2008
9.348
9.353
9.306
9.306
0
+0.00(+0.00%)
May 23, 2008
9.348
9.353
9.306
9.306
21,977
-0.07(-0.69%)
May 22, 2008
9.330
9.376
9.325
9.371
19,114
+0.06(+0.65%)
May 21, 2008
9.409
9.427
9.297
9.311
65,033
-0.10(-1.04%)
May 20, 2008
9.455
9.455
9.381
9.409
28,055
-0.04(-0.44%)
May 19, 2008
9.427
9.511
9.423
9.450
82,703
+0.07(+0.69%)
May 16, 2008
9.413
9.427
9.362
9.385
27,146
-0.05(-0.49%)
May 15, 2008
9.418
9.460
9.376
9.432
35,807
+0.03(+0.35%)
May 14, 2008
9.441
9.502
9.218
9.399
120,313
-0.02(-0.25%)
May 13, 2008
9.404
9.469
9.395
9.423
24,292
-0.03(-0.30%)
May 12, 2008
9.492
9.520
9.413
9.450
36,199
+0.02(+0.20%)
May 09, 2008
9.483
9.483
9.395
9.432
13,667
-0.08(-0.88%)
May 08, 2008
9.488
9.543
9.441
9.515
35,721
-0.01(-0.15%)
May 07, 2008
9.622
9.664
9.497
9.529
12,332
-0.11(-1.16%)
May 06, 2008
9.492
9.641
9.176
9.641
22,254
+0.07(+0.68%)
May 05, 2008
9.539
9.613
9.515
9.576
10,686
+0.06(+0.63%)
May 02, 2008
9.478
9.590
9.469
9.515
21,361
+0.09(+0.94%)
May 01, 2008
9.367
9.432
9.367
9.427
17,971
+0.03(+0.30%)
Apr 30, 2008
9.292
9.436
9.292
9.399
23,152
+0.06(+0.65%)
Apr 29, 2008
9.367
9.381
9.339
9.339
6,672
-0.07(-0.79%)
Apr 28, 2008
9.278
9.427
9.278
9.413
13,436
+0.07(+0.75%)
Apr 25, 2008
9.511
9.511
9.325
9.344
20,545
-0.15(-1.57%)
Apr 24, 2008
9.390
9.506
9.348
9.492
19,101
+0.02(+0.25%)
Apr 23, 2008
9.460
9.497
9.418
9.469
23,459
+0.07(+0.69%)
Apr 22, 2008
9.511
9.511
9.395
9.404
18,294
-0.12(-1.22%)
Apr 21, 2008
9.474
9.520
9.474
9.520
20,446
+0.00(+0.00%)
Apr 18, 2008
9.502
9.570
9.497
9.520
25,612
+0.10(+1.09%)
Apr 17, 2008
9.381
9.502
9.381
9.418
18,940
+0.00(+0.00%)
Apr 16, 2008
9.269
9.423
9.265
9.418
35,512
+0.38(+4.22%)
Apr 15, 2008
9.079
9.121
8.930
9.037
65,233
-0.07(-0.71%)
Apr 14, 2008
9.079
9.181
9.060
9.102
31,208
-0.04(-0.46%)
Apr 11, 2008
9.167
9.167
9.060
9.144
62,201
-0.08(-0.91%)
Apr 10, 2008
9.153
9.227
9.121
9.227
27,334
+0.05(+0.56%)
Apr 09, 2008
9.246
9.334
9.172
9.176
34,006
-0.10(-1.10%)
Apr 08, 2008
9.385
9.413
9.227
9.278
68,012
-0.20(-2.06%)
Apr 07, 2008
9.464
9.506
9.385
9.474
135,790
+0.11(+1.12%)
Apr 04, 2008
9.218
9.369
9.218
9.369
33,360
+0.16(+1.68%)
Apr 03, 2008
9.125
9.278
9.125
9.213
71,671
-0.04(-0.40%)
Apr 02, 2008
9.371
9.432
9.246
9.251
267,960
+0.00(+0.05%)
Apr 01, 2008
9.144
9.292
9.130
9.246
138,822
+0.30(+3.38%)
Mar 31, 2008
8.949
9.004
8.884
8.944
50,148
+0.11(+1.26%)
Mar 28, 2008
8.930
8.990
8.828
8.832
52,085
-0.07(-0.78%)
Mar 27, 2008
9.153
9.153
8.888
8.902
68,442
-0.12(-1.29%)
Mar 26, 2008
9.172
9.218
9.014
9.018
54,995
-0.13(-1.47%)
Mar 25, 2008
9.176
9.264
9.107
9.153
66,365
+0.09(+1.03%)
Mar 24, 2008
9.139
9.170
9.060
9.060
33,790
-0.04(-0.41%)
Mar 21, 2008
8.842
9.097
8.767
9.097
99,005
+0.00(+0.00%)
Mar 20, 2008
8.842
9.097
8.767
9.097
99,005
+0.18(+1.98%)
Mar 19, 2008
9.074
9.074
8.781
8.921
69,088
-0.05(-0.52%)
Mar 18, 2008
8.851
9.121
8.781
8.967
79,204
+0.36(+4.16%)
Mar 17, 2008
8.595
8.823
8.391
8.609
65,860
-0.22(-2.47%)
Mar 14, 2008
9.018
9.125
8.828
8.828
69,949
-0.10(-1.14%)
Mar 13, 2008
8.986
8.986
8.842
8.930
82,404
-0.08(-0.93%)
Mar 12, 2008
8.925
9.051
8.888
9.014
70,810
+0.05(+0.57%)
Mar 11, 2008
8.823
8.962
8.795
8.962
67,151
+0.47(+5.52%)
Mar 10, 2008
8.721
8.749
8.493
8.493
71,456
-0.11(-1.24%)
Mar 07, 2008
8.614
8.777
8.600
8.600
57,250
+0.00(+0.05%)
Mar 06, 2008
8.916
8.972
8.595
8.595
52,300
-0.33(-3.65%)
Mar 05, 2008
8.819
8.976
8.819
8.921
79,419
+0.22(+2.56%)
Mar 04, 2008
8.716
8.772
8.674
8.698
79,419
-0.04(-0.48%)
Mar 03, 2008
8.963
8.963
8.735
8.740
62,846
-0.20(-2.18%)
Feb 29, 2008
8.939
8.981
8.930
8.935
27,334
-0.05(-0.52%)
Feb 28, 2008
9.051
9.097
8.976
8.981
11,407
-0.11(-1.18%)
Feb 27, 2008
9.051
9.134
9.042
9.088
31,638
-0.05(-0.56%)
Feb 26, 2008
8.935
9.167
8.935
9.139
69,142
+0.22(+2.45%)
Feb 25, 2008
8.874
8.935
8.846
8.921
49,287
+0.06(+0.68%)
Feb 22, 2008
8.688
8.860
8.688
8.860
44,875
+0.13(+1.44%)
Feb 21, 2008
8.870
8.874
8.735
8.735
20,877
-0.11(-1.26%)
Feb 20, 2008
8.809
8.856
8.702
8.846
29,611
-0.07(-0.78%)
Feb 19, 2008
8.828
9.004
8.828
8.916
62,846
+0.21(+2.46%)
Feb 18, 2008
8.823
8.823
8.507
8.702
0
+0.00(+0.00%)
Feb 15, 2008
8.823
8.823
8.507
8.702
35,512
-0.13(-1.42%)
Feb 14, 2008
9.046
9.046
8.814
8.828
22,168
-0.20(-2.26%)
Feb 13, 2008
8.953
9.032
8.805
9.032
54,883
+0.12(+1.36%)
Feb 12, 2008
8.897
8.963
8.819
8.911
27,439
+0.09(+1.05%)
Feb 11, 2008
8.851
8.874
8.623
8.819
40,247
-0.05(-0.52%)
Feb 08, 2008
8.832
8.907
8.772
8.865
54,668
+0.01(+0.10%)
Feb 07, 2008
8.851
8.933
8.828
8.856
37,449
-0.07(-0.73%)
Feb 06, 2008
9.204
9.265
8.921
8.921
73,393
-0.24(-2.59%)
Feb 05, 2008
9.227
9.246
9.121
9.158
54,668
-0.20(-2.18%)
Feb 04, 2008
9.427
9.492
9.316
9.362
38,310
-0.07(-0.74%)
Feb 01, 2008
9.381
9.474
9.311
9.432
70,605
+0.15(+1.60%)
Jan 31, 2008
9.107
9.306
8.911
9.283
70,595
-0.04(-0.40%)
Jan 30, 2008
9.292
9.367
8.976
9.320
88,995
+0.02(+0.25%)
Jan 29, 2008
9.539
9.608
9.265
9.297
72,708
-0.23(-2.44%)
Jan 28, 2008
9.292
9.557
9.269
9.529
28,840
+0.11(+1.13%)
Jan 25, 2008
9.585
9.687
9.362
9.423
75,403
-0.05(-0.54%)
Jan 24, 2008
8.967
9.520
8.953
9.474
93,648
+0.77(+8.80%)
Jan 23, 2008
8.247
8.828
8.177
8.707
62,560
+0.26(+3.04%)
Jan 22, 2008
8.084
8.507
7.926
8.450
95,346
-0.01(-0.13%)
Jan 21, 2008
8.540
8.712
8.456
8.461
0
+0.00(+0.00%)
Jan 18, 2008
8.540
8.712
8.456
8.461
98,144
+0.07(+0.89%)
Jan 17, 2008
8.805
8.828
8.368
8.386
75,158
-0.35(-3.99%)
Jan 16, 2008
8.897
8.925
8.586
8.735
100,456
-0.23(-2.54%)
Jan 15, 2008
9.116
9.246
8.909
8.963
27,118
-0.28(-3.02%)
Jan 14, 2008
9.316
9.344
9.227
9.241
58,359
+0.11(+1.17%)
Jan 11, 2008
9.218
9.218
9.023
9.134
62,201
-0.13(-1.45%)
Jan 10, 2008
9.223
9.274
8.976
9.269
94,055
-0.07(-0.80%)
Jan 09, 2008
9.450
9.450
9.162
9.344
97,714
-0.27(-2.85%)
Jan 08, 2008
9.529
9.664
9.529
9.618
34,436
+0.03(+0.34%)
Jan 07, 2008
9.618
9.678
9.488
9.585
25,827
-0.11(-1.10%)
Jan 04, 2008
9.715
9.743
9.506
9.692
79,204
-0.07(-0.67%)
Jan 03, 2008
9.585
9.920
9.543
9.757
69,555
+0.05(+0.48%)
Jan 02, 2008
9.520
9.994
9.520
9.711
169,385
+0.34(+3.62%)
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.