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
Altria Group
(NY:
MO
)
45.75
-0.12 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2008
6.408
6.425
6.267
6.279
43,786,896
-0.11(-1.76%)
Dec 30, 2008
6.342
6.396
6.292
6.392
36,477,504
+0.06(+0.92%)
Dec 29, 2008
6.283
6.333
6.216
6.333
38,229,396
+0.05(+0.86%)
Dec 26, 2008
6.254
6.296
6.229
6.279
19,998,570
+0.07(+1.07%)
Dec 24, 2008
6.179
6.250
6.129
6.212
14,710,640
+0.08(+1.22%)
Dec 23, 2008
6.154
6.221
6.099
6.137
37,106,888
-0.00(-0.07%)
Dec 22, 2008
6.333
6.346
6.041
6.141
56,340,756
-0.23(-3.60%)
Dec 19, 2008
6.458
6.567
6.337
6.371
79,858,880
+0.04(+0.66%)
Dec 18, 2008
6.204
6.354
6.191
6.329
80,809,552
+0.21(+3.48%)
Dec 17, 2008
6.133
6.254
6.029
6.116
79,895,720
+0.05(+0.89%)
Dec 16, 2008
6.375
6.404
6.012
6.062
121,964,568
-0.28(-4.41%)
Dec 15, 2008
6.550
6.621
6.237
6.342
61,386,524
-0.05(-0.85%)
Dec 12, 2008
6.208
6.425
6.150
6.396
57,812,844
+0.13(+2.13%)
Dec 11, 2008
6.350
6.358
6.237
6.262
58,518,780
-0.02(-0.27%)
Dec 10, 2008
6.267
6.308
6.225
6.279
44,209,288
+0.05(+0.87%)
Dec 09, 2008
6.250
6.329
6.166
6.225
58,211,056
-0.03(-0.47%)
Dec 08, 2008
6.396
6.454
6.154
6.254
67,852,976
+0.00(+0.00%)
Dec 05, 2008
6.204
6.304
6.096
6.254
81,405,112
-0.01(-0.20%)
Dec 04, 2008
6.408
6.462
6.212
6.267
55,722,356
-0.20(-3.03%)
Dec 03, 2008
6.321
6.500
6.196
6.462
58,423,176
+0.17(+2.72%)
Dec 02, 2008
6.467
6.483
6.171
6.292
61,506,104
-0.07(-1.11%)
Dec 01, 2008
6.671
6.683
6.346
6.362
45,385,996
-0.34(-5.10%)
Nov 28, 2008
6.604
6.704
6.517
6.704
25,074,698
+0.09(+1.32%)
Nov 26, 2008
6.542
6.642
6.462
6.617
50,581,152
+0.03(+0.44%)
Nov 25, 2008
6.629
6.679
6.437
6.588
57,216,856
+0.15(+2.40%)
Nov 24, 2008
6.667
6.667
6.350
6.433
72,254,512
-0.03(-0.39%)
Nov 21, 2008
6.262
6.475
6.050
6.458
98,368,288
+0.43(+7.20%)
Nov 20, 2008
6.779
6.838
5.979
6.025
97,873,344
-0.85(-12.42%)
Nov 19, 2008
7.030
7.171
6.842
6.879
56,065,692
-0.19(-2.71%)
Nov 18, 2008
6.779
7.071
6.671
7.071
64,103,888
+0.32(+4.69%)
Nov 17, 2008
6.688
7.067
6.658
6.754
64,118,520
-0.03(-0.37%)
Nov 14, 2008
6.863
7.009
6.754
6.779
52,065,560
-0.18(-2.52%)
Nov 13, 2008
6.975
7.080
6.629
6.954
85,507,952
+0.04(+0.60%)
Nov 12, 2008
7.167
7.171
6.879
6.913
62,961,776
-0.31(-4.33%)
Nov 11, 2008
7.405
7.484
7.138
7.225
47,891,508
-0.20(-2.75%)
Nov 10, 2008
7.638
7.672
7.338
7.430
38,800,372
-0.07(-0.89%)
Nov 07, 2008
7.421
7.592
7.421
7.496
33,268,006
+0.14(+1.87%)
Nov 06, 2008
7.655
7.657
7.284
7.359
58,888,852
-0.25(-3.23%)
Nov 05, 2008
7.872
7.997
7.588
7.605
46,775,680
-0.35(-4.45%)
Nov 04, 2008
8.097
8.168
7.922
7.959
43,227,348
-0.02(-0.21%)
Nov 03, 2008
8.084
8.084
7.897
7.976
28,404,538
-0.03(-0.31%)
Oct 31, 2008
7.980
8.209
7.922
8.001
40,212,064
+0.01(+0.16%)
Oct 30, 2008
8.234
8.297
7.813
7.988
57,231,764
+0.01(+0.10%)
Oct 29, 2008
8.093
8.326
7.951
7.980
62,666,316
-0.16(-2.00%)
Oct 28, 2008
7.930
8.151
7.609
8.143
60,269,464
+0.45(+5.80%)
Oct 27, 2008
7.901
8.034
7.697
7.697
46,462,832
-0.32(-3.95%)
Oct 24, 2008
7.713
8.122
7.713
8.013
69,550,152
-0.15(-1.84%)
Oct 23, 2008
8.059
8.339
7.863
8.164
65,510,348
+0.12(+1.50%)
Oct 22, 2008
7.980
8.289
7.880
8.043
67,859,552
-0.04(-0.46%)
Oct 21, 2008
8.247
8.418
8.026
8.080
44,798,148
-0.41(-4.81%)
Oct 20, 2008
8.309
8.522
8.134
8.489
47,029,064
+0.43(+5.38%)
Oct 17, 2008
7.834
8.439
7.747
8.055
67,337,640
+0.13(+1.68%)
Oct 16, 2008
7.801
8.051
7.351
7.922
78,368,296
+0.39(+5.15%)
Oct 15, 2008
8.026
8.130
7.488
7.534
50,441,096
-0.62(-7.57%)
Oct 14, 2008
8.606
8.647
7.888
8.151
80,819,488
-0.18(-2.10%)
Oct 13, 2008
7.651
8.468
7.551
8.326
72,581,552
+1.17(+16.38%)
Oct 10, 2008
6.879
7.438
6.779
7.155
116,709,056
-0.09(-1.27%)
Oct 09, 2008
7.722
7.859
7.088
7.246
76,035,032
-0.30(-3.98%)
Oct 08, 2008
7.576
7.993
7.446
7.547
74,444,728
-0.18(-2.27%)
Oct 07, 2008
8.268
8.309
7.705
7.722
59,926,448
-0.34(-4.19%)
Oct 06, 2008
8.309
8.564
7.826
8.059
68,912,040
-0.40(-4.73%)
Oct 03, 2008
8.476
8.718
8.389
8.460
0
+0.09(+1.05%)
Oct 02, 2008
8.530
8.626
8.335
8.372
49,157,812
-0.20(-2.29%)
Oct 01, 2008
8.255
8.647
8.209
8.568
52,242,172
+0.30(+3.58%)
Sep 30, 2008
8.276
8.435
8.214
8.272
48,004,612
+0.20(+2.53%)
Sep 29, 2008
8.635
8.639
8.030
8.068
57,858,608
-0.64(-7.37%)
Sep 26, 2008
8.439
8.739
8.401
8.710
0
+0.17(+2.00%)
Sep 25, 2008
8.326
8.626
8.318
8.539
39,766,836
+0.25(+3.02%)
Sep 24, 2008
8.351
8.360
8.214
8.289
36,068,096
+0.04(+0.51%)
Sep 23, 2008
8.380
8.518
8.247
8.247
29,347,660
-0.11(-1.30%)
Sep 22, 2008
8.622
8.651
8.343
8.355
33,580,648
-0.21(-2.43%)
Sep 19, 2008
8.676
8.706
8.343
8.564
0
+0.13(+1.58%)
Sep 18, 2008
8.385
8.585
8.268
8.430
57,942,560
+0.15(+1.76%)
Sep 17, 2008
8.585
8.635
8.230
8.284
79,380,128
-0.32(-3.73%)
Sep 16, 2008
8.622
8.676
8.443
8.606
37,461,868
-0.11(-1.29%)
Sep 15, 2008
8.610
8.797
8.551
8.718
36,526,020
-0.10(-1.18%)
Sep 12, 2008
8.685
8.831
8.606
8.822
34,380,340
+0.10(+1.20%)
Sep 11, 2008
8.510
8.726
8.464
8.718
42,320,380
+0.06(+0.72%)
Sep 10, 2008
8.672
8.785
8.635
8.656
29,827,234
+0.04(+0.48%)
Sep 09, 2008
8.797
8.964
8.614
8.614
49,181,676
-0.13(-1.48%)
Sep 08, 2008
8.893
9.110
8.664
8.743
71,014,936
+0.01(+0.10%)
Sep 05, 2008
8.647
8.835
8.635
8.735
0
+0.12(+1.40%)
Sep 04, 2008
8.860
8.918
8.601
8.614
35,018,664
-0.25(-2.82%)
Sep 03, 2008
8.902
9.010
8.781
8.864
28,505,218
-0.04(-0.42%)
Sep 02, 2008
8.810
9.047
8.806
8.902
47,801,904
+0.13(+1.52%)
Aug 29, 2008
8.760
8.939
8.760
8.768
25,593,302
-0.00(-0.05%)
Aug 28, 2008
8.601
8.772
8.601
8.772
24,056,982
+0.18(+2.04%)
Aug 27, 2008
8.656
8.710
8.560
8.597
20,198,262
-0.07(-0.77%)
Aug 26, 2008
8.685
8.714
8.610
8.664
17,438,706
-0.01(-0.10%)
Aug 25, 2008
8.672
8.797
8.635
8.672
19,921,364
-0.05(-0.57%)
Aug 22, 2008
8.735
8.785
8.651
8.722
15,844,261
+0.00(+0.05%)
Aug 21, 2008
8.706
8.735
8.610
8.718
21,245,272
-0.03(-0.38%)
Aug 20, 2008
8.785
8.785
8.651
8.751
20,003,322
+0.00(+0.05%)
Aug 19, 2008
8.868
8.897
8.710
8.747
26,545,928
-0.15(-1.69%)
Aug 18, 2008
9.039
9.064
8.860
8.897
18,033,436
-0.11(-1.20%)
Aug 15, 2008
8.952
9.089
8.889
9.006
0
+0.08(+0.93%)
Aug 14, 2008
8.956
8.981
8.872
8.922
26,837,274
-0.06(-0.70%)
Aug 13, 2008
9.014
9.068
8.952
8.985
19,537,134
-0.07(-0.74%)
Aug 12, 2008
8.881
9.093
8.810
9.052
33,561,684
+0.20(+2.21%)
Aug 11, 2008
8.739
8.922
8.735
8.856
26,825,406
+0.12(+1.38%)
Aug 08, 2008
8.651
8.768
8.618
8.735
40,088,568
+0.03(+0.29%)
Aug 07, 2008
8.818
8.902
8.693
8.710
25,646,054
-0.15(-1.65%)
Aug 06, 2008
8.789
8.952
8.751
8.856
40,928,932
-0.05(-0.61%)
Aug 05, 2008
8.797
8.927
8.643
8.910
27,961,630
+0.13(+1.42%)
Aug 04, 2008
8.735
8.814
8.672
8.785
24,430,194
+0.07(+0.81%)
Aug 01, 2008
8.564
8.747
8.530
8.714
33,087,816
+0.23(+2.70%)
Jul 31, 2008
8.810
8.952
8.380
8.485
64,307,880
-0.56(-6.22%)
Jul 30, 2008
8.881
9.114
8.831
9.047
32,464,756
+0.14(+1.54%)
Jul 29, 2008
8.722
8.952
8.701
8.910
26,954,458
+0.20(+2.25%)
Jul 28, 2008
8.814
8.835
8.676
8.714
19,961,482
-0.07(-0.81%)
Jul 25, 2008
8.693
8.897
8.656
8.785
24,299,452
+0.11(+1.25%)
Jul 24, 2008
8.831
8.943
8.631
8.676
31,161,114
-0.17(-1.89%)
Jul 23, 2008
8.601
8.847
8.601
8.843
30,666,610
+0.25(+2.96%)
Jul 22, 2008
8.401
8.606
8.380
8.589
38,145,072
+0.14(+1.63%)
Jul 21, 2008
8.560
8.610
8.426
8.451
21,705,538
-0.08(-0.88%)
Jul 18, 2008
8.601
8.664
8.489
8.526
34,936,084
-0.08(-0.97%)
Jul 17, 2008
8.768
8.789
8.547
8.610
38,821,792
-0.08(-0.91%)
Jul 16, 2008
8.631
8.764
8.555
8.689
29,784,952
+0.06(+0.72%)
Jul 15, 2008
8.593
8.856
8.593
8.626
35,138,688
-0.12(-1.34%)
Jul 14, 2008
8.893
8.972
8.693
8.743
26,670,798
-0.12(-1.36%)
Jul 11, 2008
8.731
8.985
8.614
8.864
30,876,696
+0.01(+0.14%)
Jul 10, 2008
8.760
8.872
8.626
8.852
26,204,142
+0.11(+1.29%)
Jul 09, 2008
8.801
8.868
8.660
8.739
32,269,178
-0.04(-0.43%)
Jul 08, 2008
8.539
8.781
8.533
8.776
33,698,928
+0.22(+2.58%)
Jul 07, 2008
8.405
8.631
8.351
8.555
37,206,496
+0.17(+1.99%)
Jul 04, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.00(+0.00%)
Jul 03, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.08(+1.00%)
Jul 02, 2008
8.472
8.485
8.280
8.305
41,338,052
-0.08(-0.99%)
Jul 01, 2008
8.485
8.539
8.339
8.389
51,040,536
-0.18(-2.14%)
Jun 30, 2008
8.480
8.643
8.474
8.572
23,987,820
+0.09(+1.03%)
Jun 27, 2008
8.743
8.747
8.443
8.485
36,602,772
-0.26(-2.96%)
Jun 26, 2008
8.776
8.960
8.743
8.743
28,916,786
-0.15(-1.64%)
Jun 25, 2008
8.852
9.104
8.839
8.889
40,569,740
+0.09(+0.99%)
Jun 24, 2008
8.668
8.818
8.651
8.801
36,641,144
+0.09(+1.00%)
Jun 23, 2008
8.685
8.793
8.660
8.714
35,728,452
+0.05(+0.58%)
Jun 20, 2008
8.643
8.706
8.614
8.664
40,460,880
-0.03(-0.34%)
Jun 19, 2008
8.614
8.747
8.593
8.693
42,176,112
+0.06(+0.68%)
Jun 18, 2008
8.593
8.664
8.593
8.635
25,245,714
-0.00(-0.05%)
Jun 17, 2008
8.614
8.697
8.585
8.639
35,222,720
+0.05(+0.58%)
Jun 16, 2008
8.756
8.756
8.564
8.589
34,794,224
-0.13(-1.44%)
Jun 13, 2008
8.781
8.781
8.651
8.714
36,176,148
-0.02(-0.19%)
Jun 12, 2008
8.693
8.843
8.672
8.731
40,011,172
+0.09(+1.06%)
Jun 11, 2008
8.789
8.793
8.618
8.639
34,187,288
-0.17(-1.94%)
Jun 10, 2008
8.785
8.835
8.651
8.810
33,715,608
-0.01(-0.14%)
Jun 09, 2008
9.035
9.039
8.760
8.822
39,233,492
-0.15(-1.72%)
Jun 06, 2008
9.214
9.302
8.972
8.977
40,523,324
-0.26(-2.84%)
Jun 05, 2008
9.235
9.302
9.173
9.239
23,916,792
+0.04(+0.45%)
Jun 04, 2008
9.148
9.214
9.135
9.198
34,872,732
+0.03(+0.36%)
Jun 03, 2008
9.198
9.268
9.131
9.164
31,321,718
-0.02(-0.23%)
Jun 02, 2008
9.306
9.318
9.160
9.185
29,057,270
-0.10(-1.03%)
May 30, 2008
9.381
9.402
9.260
9.281
24,595,196
-0.08(-0.85%)
May 29, 2008
9.310
9.460
9.310
9.360
23,455,080
+0.05(+0.54%)
May 28, 2008
9.456
9.464
9.177
9.310
32,953,270
-0.06(-0.67%)
May 27, 2008
9.310
9.394
9.214
9.373
46,438,256
+0.08(+0.90%)
May 26, 2008
9.535
9.535
9.243
9.289
0
+0.00(+0.00%)
May 23, 2008
9.535
9.535
9.243
9.289
36,994,136
-0.20(-2.15%)
May 22, 2008
9.352
9.598
9.327
9.494
38,784,040
+0.17(+1.79%)
May 21, 2008
9.389
9.523
9.289
9.327
45,261,568
-0.03(-0.31%)
May 20, 2008
9.406
9.506
9.331
9.356
49,271,736
-0.05(-0.53%)
May 19, 2008
9.310
9.527
9.310
9.406
43,956,904
+0.05(+0.49%)
May 16, 2008
9.298
9.377
9.198
9.360
33,475,752
+0.05(+0.49%)
May 15, 2008
9.181
9.331
9.173
9.314
38,285,004
+0.14(+1.55%)
May 14, 2008
9.143
9.235
9.114
9.173
35,361,312
+0.03(+0.36%)
May 13, 2008
8.993
9.173
8.964
9.139
47,726,452
+0.14(+1.58%)
May 12, 2008
8.735
9.014
8.714
8.997
36,848,824
+0.27(+3.06%)
May 09, 2008
8.772
8.893
8.710
8.731
45,639,460
-0.16(-1.83%)
May 08, 2008
8.722
8.902
8.689
8.893
41,614,620
+0.21(+2.40%)
May 07, 2008
8.685
8.785
8.668
8.685
43,121,808
-0.03(-0.29%)
May 06, 2008
8.651
8.739
8.551
8.710
37,881,152
+0.08(+0.87%)
May 05, 2008
8.651
8.697
8.547
8.635
45,056,680
+0.12(+1.37%)
May 02, 2008
8.372
8.560
8.330
8.518
43,007,704
+0.13(+1.54%)
May 01, 2008
8.414
8.426
8.318
8.389
53,496,708
+0.05(+0.60%)
Apr 30, 2008
8.485
8.497
8.335
8.339
72,008,456
-0.10(-1.19%)
Apr 29, 2008
8.797
8.914
8.385
8.439
113,243,368
-0.44(-4.93%)
Apr 28, 2008
8.964
9.002
8.852
8.877
55,045,700
-0.17(-1.89%)
Apr 25, 2008
9.089
9.131
8.839
9.047
72,464,056
-0.35(-3.68%)
Apr 24, 2008
9.356
9.448
9.281
9.394
37,858,480
+0.10(+1.12%)
Apr 23, 2008
9.227
9.398
9.181
9.289
53,152,156
+0.10(+1.04%)
Apr 22, 2008
9.218
9.298
9.156
9.193
30,566,222
-0.05(-0.50%)
Apr 21, 2008
9.218
9.260
9.118
9.239
37,445,104
+0.03(+0.27%)
Apr 18, 2008
9.152
9.239
9.072
9.214
43,403,532
+0.10(+1.10%)
Apr 17, 2008
9.002
9.173
8.989
9.114
42,063,348
+0.08(+0.88%)
Apr 16, 2008
8.997
9.060
8.835
9.035
57,266,096
-0.02(-0.18%)
Apr 15, 2008
9.022
9.077
8.881
9.052
41,093,988
+0.07(+0.79%)
Apr 14, 2008
8.927
9.006
8.893
8.981
43,625,704
+0.07(+0.80%)
Apr 11, 2008
8.922
9.098
8.756
8.910
52,390,820
-0.13(-1.48%)
Apr 10, 2008
8.714
9.102
8.693
9.043
66,747,992
+0.33(+3.73%)
Apr 09, 2008
8.956
8.993
8.685
8.718
48,343,092
-0.22(-2.43%)
Apr 08, 2008
9.156
9.156
8.877
8.935
47,599,232
-0.19(-2.06%)
Apr 07, 2008
9.068
9.177
9.068
9.123
68,598,136
+0.07(+0.78%)
Apr 04, 2008
9.231
9.231
9.027
9.052
51,387,672
-0.13(-1.36%)
Apr 03, 2008
9.189
9.489
8.985
9.177
92,233,280
-0.03(-0.32%)
Apr 02, 2008
9.327
9.394
9.110
9.206
94,716,224
-0.03(-0.32%)
Apr 01, 2008
8.856
9.264
8.735
9.235
153,772,288
-0.02(-0.23%)
Mar 31, 2008
9.640
9.890
9.152
9.256
78,809,136
-21.53(-69.93%)
Mar 28, 2008
30.69
31.10
30.57
30.78
42,596,652
+0.25(+0.83%)
Mar 27, 2008
30.54
30.82
30.45
30.53
55,086,208
+0.09(+0.30%)
Mar 26, 2008
30.51
30.64
30.33
30.44
37,949,256
-0.14(-0.45%)
Mar 25, 2008
29.84
30.57
29.82
30.57
31,695,656
+0.69(+2.30%)
Mar 24, 2008
29.71
30.05
29.71
29.89
23,938,998
+0.59(+2.02%)
Mar 21, 2008
29.51
29.60
29.19
29.29
39,293,792
+0.00(+0.00%)
Mar 20, 2008
29.51
29.60
29.19
29.29
39,282,040
-0.22(-0.73%)
Mar 19, 2008
29.93
30.12
29.42
29.51
47,123,992
+0.28(+0.97%)
Mar 18, 2008
29.38
29.88
28.35
29.23
53,549,696
+0.05(+0.19%)
Mar 17, 2008
29.36
29.60
28.90
29.17
42,231,648
-0.75(-2.52%)
Mar 14, 2008
30.65
30.77
29.75
29.93
57,702,612
-0.70(-2.27%)
Mar 13, 2008
30.43
30.70
30.06
30.62
42,469,672
-0.09(-0.29%)
Mar 12, 2008
31.33
31.33
30.62
30.71
43,756,652
-0.66(-2.11%)
Mar 11, 2008
31.55
31.60
30.98
31.37
42,609,776
+0.21(+0.68%)
Mar 10, 2008
31.04
31.54
30.94
31.16
30,436,916
+0.09(+0.30%)
Mar 07, 2008
30.63
31.15
30.49
31.07
30,317,334
+0.23(+0.74%)
Mar 06, 2008
31.14
31.14
30.79
30.84
20,041,096
-0.39(-1.25%)
Mar 05, 2008
30.69
31.29
30.58
31.23
38,511,504
+0.45(+1.46%)
Mar 04, 2008
30.22
30.92
30.19
30.78
30,132,932
+0.34(+1.11%)
Mar 03, 2008
30.37
30.47
30.03
30.44
26,567,266
-0.05(-0.16%)
Feb 29, 2008
30.63
30.73
30.39
30.49
24,251,756
-0.27(-0.87%)
Feb 28, 2008
30.87
30.99
30.64
30.76
16,662,814
-0.29(-0.93%)
Feb 27, 2008
30.84
31.08
30.82
31.05
17,665,238
+0.08(+0.27%)
Feb 26, 2008
30.73
31.17
30.72
30.97
25,040,482
+0.00(+0.01%)
Feb 25, 2008
30.64
30.99
30.49
30.96
17,708,174
+0.28(+0.90%)
Feb 22, 2008
30.67
30.73
30.24
30.69
22,895,642
+0.09(+0.29%)
Feb 21, 2008
30.48
30.70
30.29
30.60
32,585,208
+0.19(+0.62%)
Feb 20, 2008
30.20
30.52
30.06
30.41
20,521,002
+0.00(+0.01%)
Feb 19, 2008
30.23
30.74
30.21
30.41
27,130,722
+0.17(+0.55%)
Feb 18, 2008
30.25
30.62
30.19
30.24
0
+0.00(+0.00%)
Feb 15, 2008
30.25
30.62
30.19
30.24
71,137,776
-0.07(-0.22%)
Feb 14, 2008
30.44
30.47
30.21
30.31
22,355,068
-0.07(-0.22%)
Feb 13, 2008
30.37
30.42
30.17
30.37
24,429,634
+0.18(+0.58%)
Feb 12, 2008
30.32
30.34
30.01
30.20
25,701,262
+0.00(+0.01%)
Feb 11, 2008
30.32
30.59
29.97
30.19
28,299,644
-0.28(-0.92%)
Feb 08, 2008
30.79
30.85
30.44
30.47
21,363,372
-0.42(-1.36%)
Feb 07, 2008
30.23
31.00
30.10
30.89
36,839,940
+0.56(+1.84%)
Feb 06, 2008
30.64
30.87
30.27
30.34
21,015,040
-0.15(-0.51%)
Feb 05, 2008
31.10
31.36
30.46
30.49
28,791,006
-0.81(-2.58%)
Feb 04, 2008
31.44
31.65
31.22
31.30
14,963,203
-0.15(-0.49%)
Feb 01, 2008
31.68
31.82
31.05
31.45
26,565,840
-0.15(-0.46%)
Jan 31, 2008
31.72
32.05
31.46
31.60
35,719,596
-0.30(-0.93%)
Jan 30, 2008
31.63
32.48
31.53
31.90
49,974,908
+0.16(+0.50%)
Jan 29, 2008
31.57
31.89
30.85
31.74
40,337,176
+0.63(+2.02%)
Jan 28, 2008
30.93
31.29
30.71
31.11
21,185,410
+0.28(+0.89%)
Jan 25, 2008
31.34
31.47
30.63
30.83
35,583,812
-0.39(-1.26%)
Jan 24, 2008
30.55
31.40
30.23
31.22
32,338,902
+0.85(+2.80%)
Jan 23, 2008
30.04
30.87
29.55
30.37
58,604,164
-0.22(-0.72%)
Jan 22, 2008
30.02
31.09
29.72
30.59
54,378,860
-0.85(-2.71%)
Jan 21, 2008
32.28
32.51
31.13
31.45
0
+0.00(+0.00%)
Jan 18, 2008
32.28
32.51
31.13
31.45
52,713,308
-0.58(-1.80%)
Jan 17, 2008
32.94
33.00
32.00
32.02
57,179,972
-0.46(-1.42%)
Jan 16, 2008
32.56
32.80
32.32
32.48
33,689,436
-0.23(-0.70%)
Jan 15, 2008
32.68
32.94
32.53
32.71
24,618,454
-0.10(-0.29%)
Jan 14, 2008
32.93
33.00
32.52
32.81
24,856,498
-0.14(-0.42%)
Jan 11, 2008
32.67
33.19
32.67
32.95
25,541,114
+0.08(+0.25%)
Jan 10, 2008
32.88
33.02
32.58
32.86
30,761,946
-0.16(-0.49%)
Jan 09, 2008
33.09
33.17
32.75
33.03
39,626,552
+0.37(+1.14%)
Jan 08, 2008
32.57
33.12
32.48
32.65
41,595,792
+0.45(+1.41%)
Jan 07, 2008
31.36
32.27
31.36
32.20
38,391,020
+0.97(+3.11%)
Jan 04, 2008
31.38
31.67
31.19
31.23
26,647,738
-0.20(-0.65%)
Jan 03, 2008
31.30
31.68
31.24
31.43
24,018,780
+0.19(+0.61%)
Jan 02, 2008
31.48
31.69
31.13
31.24
21,004,366
-0.27(-0.86%)
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.