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
KeyCorp
(NY:
KEY
)
13.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2010
5.703
5.755
5.677
5.722
6,282,735
+0.00(+0.00%)
Dec 30, 2010
5.716
5.755
5.683
5.722
8,922,859
+0.00(+0.00%)
Dec 29, 2010
5.748
5.767
5.703
5.722
7,888,469
+0.00(+0.00%)
Dec 28, 2010
5.535
5.767
5.496
5.722
17,221,586
+0.20(+3.63%)
Dec 27, 2010
5.489
5.580
5.444
5.522
11,260,990
+0.01(+0.12%)
Dec 23, 2010
5.586
5.645
5.509
5.515
14,378,821
-0.07(-1.27%)
Dec 22, 2010
5.509
5.651
5.502
5.586
27,575,954
+0.10(+1.77%)
Dec 21, 2010
5.438
5.515
5.438
5.489
16,186,122
+0.05(+0.95%)
Dec 20, 2010
5.451
5.496
5.392
5.438
16,925,166
-0.01(-0.12%)
Dec 17, 2010
5.328
5.483
5.315
5.444
27,418,986
+0.21(+4.08%)
Dec 16, 2010
5.211
5.341
5.173
5.231
18,106,662
+0.05(+1.00%)
Dec 15, 2010
5.270
5.360
5.179
5.179
14,058,339
-0.10(-1.84%)
Dec 14, 2010
5.341
5.438
5.231
5.276
19,870,946
-0.09(-1.69%)
Dec 13, 2010
5.418
5.431
5.257
5.367
29,531,768
-0.05(-0.95%)
Dec 10, 2010
5.412
5.457
5.354
5.418
13,519,745
+0.01(+0.12%)
Dec 09, 2010
5.347
5.431
5.270
5.412
19,472,544
+0.12(+2.32%)
Dec 08, 2010
5.121
5.334
5.114
5.289
22,454,898
+0.15(+2.89%)
Dec 07, 2010
5.321
5.367
5.102
5.140
26,959,110
-0.14(-2.57%)
Dec 06, 2010
5.276
5.328
5.205
5.276
15,716,728
-0.03(-0.49%)
Dec 03, 2010
5.231
5.321
5.140
5.302
16,905,576
+0.05(+0.99%)
Dec 02, 2010
5.050
5.276
5.024
5.250
27,238,096
+0.23(+4.50%)
Dec 01, 2010
4.959
5.024
4.914
5.024
17,655,250
+0.16(+3.19%)
Nov 30, 2010
4.914
4.940
4.862
4.869
15,005,935
-0.11(-2.21%)
Nov 29, 2010
4.823
4.985
4.817
4.979
14,955,689
+0.14(+2.94%)
Nov 26, 2010
4.856
4.933
4.830
4.836
3,513,852
-0.08(-1.58%)
Nov 24, 2010
4.920
4.914
4.914
4.914
9,322,475
+0.03(+0.53%)
Nov 23, 2010
4.927
4.991
4.856
4.888
14,910,191
-0.11(-2.20%)
Nov 22, 2010
4.927
5.017
4.888
4.998
14,050,386
+0.05(+1.04%)
Nov 19, 2010
4.875
5.011
4.830
4.946
34,705,292
-0.12(-2.42%)
Nov 18, 2010
5.063
5.108
4.998
5.069
20,796,448
+0.11(+2.21%)
Nov 17, 2010
5.108
5.108
4.895
4.959
36,320,964
-0.19(-3.76%)
Nov 16, 2010
5.192
5.218
5.011
5.153
26,933,652
-0.08(-1.60%)
Nov 15, 2010
5.218
5.308
5.218
5.237
14,048,531
+0.06(+1.12%)
Nov 12, 2010
5.295
5.334
5.159
5.179
20,881,792
-0.16(-3.02%)
Nov 11, 2010
5.379
5.424
5.308
5.340
15,324,265
-0.10(-1.78%)
Nov 10, 2010
5.334
5.437
5.237
5.437
28,490,724
+0.12(+2.18%)
Nov 09, 2010
5.418
5.444
5.295
5.321
22,845,782
-0.06(-1.08%)
Nov 08, 2010
5.418
5.456
5.340
5.379
19,726,630
-0.05(-0.83%)
Nov 05, 2010
5.515
5.657
5.360
5.424
53,167,792
-0.14(-2.44%)
Nov 04, 2010
5.515
5.611
5.437
5.560
32,532,320
+0.07(+1.29%)
Nov 03, 2010
5.431
5.502
5.379
5.489
19,180,942
+0.07(+1.31%)
Nov 02, 2010
5.372
5.424
5.321
5.418
17,105,132
+0.10(+1.94%)
Nov 01, 2010
5.321
5.353
5.198
5.314
17,320,162
+0.02(+0.37%)
Oct 29, 2010
5.295
5.334
5.277
5.295
14,157,809
-0.01(-0.12%)
Oct 28, 2010
5.327
5.340
5.237
5.301
9,861,734
+0.02(+0.37%)
Oct 27, 2010
5.159
5.308
5.140
5.282
15,453,990
+0.06(+1.24%)
Oct 25, 2010
5.424
5.437
5.185
5.218
20,747,568
-0.14(-2.65%)
Oct 22, 2010
5.624
5.637
5.282
5.360
51,092,320
-0.03(-0.48%)
Oct 21, 2010
5.263
5.392
5.230
5.385
38,065,204
+0.17(+3.22%)
Oct 20, 2010
5.314
5.321
5.153
5.218
28,742,798
-0.14(-2.65%)
Oct 19, 2010
5.269
5.463
5.269
5.360
24,075,014
+0.00(+0.00%)
Oct 18, 2010
5.172
5.431
5.146
5.360
19,211,406
+0.17(+3.36%)
Oct 15, 2010
5.295
5.314
5.121
5.185
15,056,494
-0.10(-1.83%)
Oct 14, 2010
5.340
5.340
5.153
5.282
20,483,288
-0.07(-1.33%)
Oct 13, 2010
5.469
5.495
5.337
5.353
16,029,334
-0.14(-2.47%)
Oct 12, 2010
5.456
5.521
5.411
5.489
20,823,030
+0.01(+0.24%)
Oct 11, 2010
5.450
5.489
5.392
5.476
10,471,458
+0.05(+0.95%)
Oct 08, 2010
5.424
5.508
5.392
5.424
13,765,863
-0.05(-0.94%)
Oct 07, 2010
5.456
5.515
5.334
5.476
17,143,224
+0.10(+1.80%)
Oct 06, 2010
5.456
5.515
5.340
5.379
22,084,938
-0.08(-1.54%)
Oct 05, 2010
5.269
5.495
5.205
5.463
619
+0.25(+4.83%)
Oct 04, 2010
5.230
5.327
5.198
5.211
19,028,580
-0.03(-0.49%)
Oct 01, 2010
5.237
5.327
5.208
5.237
26,904,730
+0.09(+1.84%)
Sep 30, 2010
5.138
5.295
5.127
5.142
114,101
+0.01(+0.17%)
Sep 29, 2010
5.075
5.211
5.037
5.134
17,241,680
+0.03(+0.51%)
Sep 28, 2010
5.082
5.127
5.017
5.108
74,297
+0.05(+0.89%)
Sep 27, 2010
5.082
5.185
5.056
5.063
17,459,808
-0.04(-0.76%)
Sep 24, 2010
5.056
5.166
4.991
5.101
20,445,856
+0.16(+3.27%)
Sep 23, 2010
4.940
5.166
4.920
4.940
23,869,382
-0.15(-2.92%)
Sep 22, 2010
5.263
5.314
5.075
5.088
19,531,300
-0.18(-3.43%)
Sep 21, 2010
5.411
5.482
5.256
5.269
3,097
-0.13(-2.39%)
Sep 20, 2010
5.327
5.431
5.263
5.398
14,216,711
+0.08(+1.58%)
Sep 17, 2010
5.314
5.353
5.208
5.314
13,986,351
+0.01(+0.24%)
Sep 15, 2010
5.179
5.340
5.140
5.301
15,528,253
+0.09(+1.73%)
Sep 14, 2010
5.360
5.369
5.172
5.211
309
-0.15(-2.89%)
Sep 13, 2010
5.418
5.489
5.321
5.366
23,912,656
+0.06(+1.09%)
Sep 10, 2010
5.224
5.314
5.198
5.308
15,411,057
+0.06(+1.23%)
Sep 09, 2010
5.276
5.366
5.179
5.243
13,079
+0.09(+1.75%)
Sep 08, 2010
4.991
5.243
4.985
5.153
7,743
+0.17(+3.37%)
Sep 07, 2010
5.088
5.121
4.914
4.985
1,452
-0.20(-3.86%)
Sep 03, 2010
5.205
5.256
5.082
5.185
12,256,983
+0.06(+1.26%)
Sep 02, 2010
5.056
5.127
5.017
5.121
12,878,110
+0.05(+1.02%)
Sep 01, 2010
4.837
5.075
4.811
5.069
20,128,774
+0.33(+6.95%)
Aug 31, 2010
4.733
4.798
4.656
4.740
77,936
+0.03(+0.62%)
Aug 30, 2010
4.849
4.849
4.701
4.711
13,948,607
-0.04(-0.75%)
Aug 27, 2010
4.895
4.914
4.694
4.746
21,321,348
-0.06(-1.21%)
Aug 26, 2010
4.798
4.862
4.711
4.804
24,712
+0.12(+2.48%)
Aug 25, 2010
4.720
4.791
4.598
4.688
26,221
-0.05(-1.09%)
Aug 24, 2010
4.843
4.927
4.720
4.740
1,818
-0.19(-3.80%)
Aug 23, 2010
4.998
5.088
4.907
4.927
15,082,449
+0.00(+0.00%)
Aug 20, 2010
4.869
4.953
4.785
4.927
16,015,906
+0.03(+0.53%)
Aug 19, 2010
4.998
5.075
4.862
4.901
1,818
-0.12(-2.31%)
Aug 18, 2010
5.062
5.127
4.994
5.017
18,069,114
-0.05(-0.89%)
Aug 17, 2010
5.069
5.088
4.985
5.062
7,865
+0.04(+0.77%)
Aug 16, 2010
5.011
5.030
4.945
5.023
12,217,674
-0.02(-0.38%)
Aug 13, 2010
5.043
5.172
5.017
5.043
15,714,127
+0.01(+0.26%)
Aug 12, 2010
5.030
5.133
4.965
5.030
19,875,940
-0.07(-1.39%)
Aug 11, 2010
5.352
5.385
5.088
5.101
13,860
-0.37(-6.83%)
Aug 10, 2010
5.333
5.494
5.301
5.475
24,579,798
+0.08(+1.43%)
Aug 09, 2010
5.307
5.404
5.146
5.398
18,962,722
+0.13(+2.45%)
Aug 06, 2010
5.269
5.404
5.223
5.269
14,088,558
-0.19(-3.43%)
Aug 05, 2010
5.430
5.475
5.372
5.456
11,464,665
-0.01(-0.24%)
Aug 04, 2010
5.507
5.572
5.436
5.468
17,947,202
-0.02(-0.35%)
Aug 03, 2010
5.694
5.726
5.443
5.488
26,221
-0.26(-4.49%)
Aug 02, 2010
5.526
5.746
5.488
5.746
26,300,360
+0.29(+5.32%)
Jul 30, 2010
5.456
5.481
5.339
5.456
16,325,294
+0.01(+0.24%)
Jul 29, 2010
5.514
5.539
5.356
5.443
14,060,713
+0.01(+0.24%)
Jul 28, 2010
5.430
5.501
5.372
5.430
19,385
+0.00(+0.00%)
Jul 27, 2010
5.430
5.572
5.378
5.430
14,573
+0.07(+1.32%)
Jul 26, 2010
5.172
5.385
5.127
5.359
17,177,186
+0.18(+3.49%)
Jul 23, 2010
5.127
5.210
4.998
5.178
17,167,788
+0.05(+1.01%)
Jul 22, 2010
5.146
5.236
4.972
5.127
465
+0.26(+5.44%)
Jul 21, 2010
5.088
5.107
4.856
4.862
26,312,772
-0.13(-2.58%)
Jul 20, 2010
4.991
5.040
4.836
4.991
26,847,178
-0.02(-0.39%)
Jul 19, 2010
4.998
5.088
4.901
5.011
22,806,216
+0.02(+0.39%)
Jul 16, 2010
4.998
5.275
4.927
4.991
24,202,256
-0.30(-5.72%)
Jul 15, 2010
5.320
5.352
5.127
5.294
18,669,052
-0.02(-0.36%)
Jul 14, 2010
5.346
5.368
5.223
5.314
18,406,230
-0.08(-1.55%)
Jul 13, 2010
5.398
5.449
5.339
5.398
930
+0.09(+1.70%)
Jul 12, 2010
5.365
5.423
5.281
5.307
16,555,406
-0.08(-1.44%)
Jul 09, 2010
5.385
5.436
5.230
5.385
13,826,373
+0.14(+2.71%)
Jul 08, 2010
5.204
5.288
5.140
5.243
41,093
+0.09(+1.75%)
Jul 07, 2010
4.811
5.172
4.778
5.152
22,247,392
+0.37(+7.83%)
Jul 06, 2010
4.778
4.862
4.714
4.778
7,872
+0.12(+2.63%)
Jul 02, 2010
4.656
4.862
4.604
4.656
15,051,770
-0.10(-2.04%)
Jul 01, 2010
4.914
5.011
4.624
4.753
38,598,284
-0.21(-4.16%)
Jun 30, 2010
5.036
5.185
4.946
4.959
23,440,398
-0.08(-1.54%)
Jun 29, 2010
5.011
5.281
4.991
5.036
8,228
-0.30(-5.56%)
Jun 25, 2010
5.333
5.385
5.210
5.333
17,674,426
+0.14(+2.73%)
Jun 24, 2010
5.262
5.346
5.159
5.191
13,648,458
-0.11(-2.07%)
Jun 23, 2010
5.301
5.385
5.243
5.301
19,681,832
+0.03(+0.61%)
Jun 22, 2010
5.436
5.443
5.262
5.269
13,736,654
-0.17(-3.20%)
Jun 21, 2010
5.481
5.520
5.398
5.443
14,044,078
+0.05(+0.84%)
Jun 18, 2010
5.398
5.443
5.314
5.398
11,887,897
+0.04(+0.72%)
Jun 17, 2010
5.462
5.475
5.275
5.359
13,498,648
-0.05(-0.95%)
Jun 16, 2010
5.301
5.514
5.301
5.410
22,113,118
+0.05(+0.96%)
Jun 15, 2010
5.314
5.385
5.204
5.359
17,574,186
+0.12(+2.34%)
Jun 14, 2010
5.352
5.417
5.223
5.236
13,868,503
-0.08(-1.46%)
Jun 11, 2010
5.223
5.320
5.160
5.314
11,634,479
+0.01(+0.12%)
Jun 10, 2010
5.178
5.307
5.107
5.307
25,898,494
+0.21(+4.05%)
Jun 09, 2010
5.069
5.236
5.056
5.101
34,764,624
+0.06(+1.28%)
Jun 08, 2010
4.901
5.046
4.817
5.036
25,307,048
+0.17(+3.58%)
Jun 07, 2010
5.036
5.094
4.830
4.862
19,565,256
-0.15(-2.96%)
Jun 04, 2010
5.011
5.191
4.978
5.011
25,313,538
-0.26(-4.90%)
Jun 03, 2010
5.398
5.449
5.236
5.269
18,055,602
-0.05(-0.85%)
Jun 02, 2010
5.127
5.314
5.094
5.314
178,788
+0.23(+4.44%)
Jun 01, 2010
5.191
5.283
5.088
5.088
155
-0.08(-1.62%)
May 28, 2010
5.172
5.307
5.120
5.172
16,955,870
-0.12(-2.20%)
May 27, 2010
5.082
5.288
4.985
5.288
28,538,554
+0.32(+6.49%)
May 26, 2010
5.126
5.152
4.927
4.965
155
-0.05(-1.03%)
May 25, 2010
4.676
5.049
4.618
5.017
1,832
+0.19(+3.87%)
May 24, 2010
5.081
5.088
4.811
4.830
18,355,586
-0.24(-4.70%)
May 21, 2010
4.734
5.101
4.682
5.068
32,073,920
+0.26(+5.35%)
May 20, 2010
4.755
4.985
4.708
4.811
36,465
-0.21(-4.11%)
May 19, 2010
5.030
5.139
4.914
5.017
25,791,222
-0.05(-1.05%)
May 18, 2010
5.410
5.423
4.998
5.070
1,708
-0.25(-4.69%)
May 17, 2010
5.436
5.474
5.120
5.320
30,977,050
-0.11(-2.02%)
May 14, 2010
5.429
5.513
5.294
5.429
36,629,644
-0.16(-2.88%)
May 13, 2010
5.603
5.738
5.558
5.590
25,797,918
-0.01(-0.23%)
May 12, 2010
5.609
5.655
5.513
5.603
20,356,026
+0.08(+1.40%)
May 11, 2010
5.590
5.642
5.500
5.526
46,116,460
+0.15(+2.75%)
May 10, 2010
5.255
5.384
5.223
5.378
38,327,048
+0.30(+5.96%)
May 07, 2010
5.126
5.281
5.017
5.075
52,786,744
+0.02(+0.38%)
May 06, 2010
5.128
5.519
4.811
5.056
20,387
-0.38(-7.05%)
May 05, 2010
5.526
5.661
5.410
5.439
28,722,342
-0.13(-2.26%)
May 04, 2010
5.770
5.770
5.506
5.564
33,915,828
-0.23(-3.89%)
May 03, 2010
5.854
5.912
5.674
5.790
23,916,994
-0.02(-0.33%)
Apr 30, 2010
5.783
5.861
5.680
5.809
35,817,432
+0.04(+0.67%)
Apr 29, 2010
5.680
5.874
5.648
5.770
27,780,180
+0.16(+2.87%)
Apr 28, 2010
5.674
5.783
5.545
5.609
44,202,824
+0.06(+1.04%)
Apr 27, 2010
5.629
5.700
5.448
5.552
43,926,896
-0.12(-2.05%)
Apr 26, 2010
5.944
5.957
5.635
5.667
37,795,800
-0.25(-4.24%)
Apr 23, 2010
5.899
5.970
5.651
5.919
46,844,280
+0.05(+0.77%)
Apr 22, 2010
5.590
5.912
5.519
5.874
47,376,280
+0.12(+2.01%)
Apr 21, 2010
5.758
6.337
5.655
5.758
63,317
+0.23(+4.20%)
Apr 20, 2010
5.275
5.629
5.242
5.526
7,670
+0.29(+5.54%)
Apr 19, 2010
5.114
5.287
5.081
5.236
47,226,284
+0.08(+1.62%)
Apr 16, 2010
5.358
5.365
5.056
5.152
56,426,604
-0.23(-4.19%)
Apr 15, 2010
5.500
5.519
5.333
5.378
27,888,428
-0.11(-2.00%)
Apr 14, 2010
5.307
5.519
5.294
5.487
32,469,434
+0.24(+4.67%)
Apr 13, 2010
5.210
5.307
5.081
5.242
48,486,600
-0.13(-2.40%)
Apr 12, 2010
5.416
5.423
5.326
5.371
18,034,206
-0.01(-0.12%)
Apr 09, 2010
5.423
5.436
5.313
5.378
20,807,694
+0.01(+0.12%)
Apr 08, 2010
5.326
5.410
5.165
5.371
58,344,640
-0.12(-2.11%)
Apr 07, 2010
5.777
5.777
5.481
5.487
79,936,160
+0.03(+0.59%)
Apr 06, 2010
5.236
5.539
5.217
5.455
47,432,740
+0.30(+5.87%)
Apr 05, 2010
5.075
5.262
5.017
5.152
25,097,036
+0.13(+2.56%)
Apr 01, 2010
5.030
5.023
5.023
5.023
15,765,799
+0.03(+0.65%)
Mar 31, 2010
4.946
5.056
4.940
4.991
9,875,572
-0.01(-0.13%)
Mar 30, 2010
4.972
5.023
4.927
4.998
17,193,756
+0.03(+0.52%)
Mar 29, 2010
5.081
5.107
4.888
4.972
26,453,798
-0.09(-1.78%)
Mar 26, 2010
5.139
5.165
4.965
5.062
27,259,814
-0.05(-0.88%)
Mar 25, 2010
5.172
5.229
5.081
5.107
37,197,416
+0.02(+0.38%)
Mar 24, 2010
4.940
5.152
4.933
5.088
32,327,558
+0.14(+2.73%)
Mar 23, 2010
4.920
4.965
4.888
4.953
17,095,548
+0.03(+0.65%)
Mar 22, 2010
4.830
4.978
4.772
4.920
21,780,032
+0.03(+0.53%)
Mar 19, 2010
4.882
4.940
4.811
4.895
23,540,242
+0.03(+0.53%)
Mar 18, 2010
5.036
5.036
4.830
4.869
30,484,560
-0.22(-4.30%)
Mar 17, 2010
4.998
5.165
4.972
5.088
27,876,664
+0.13(+2.60%)
Mar 16, 2010
4.901
4.972
4.811
4.959
26,400,048
+0.08(+1.72%)
Mar 15, 2010
4.792
4.882
4.788
4.875
40,966,832
+0.01(+0.26%)
Mar 12, 2010
5.191
5.275
4.811
4.862
49,614,248
-0.21(-4.19%)
Mar 11, 2010
4.895
5.088
4.856
5.075
27,285,648
+0.21(+4.23%)
Mar 10, 2010
4.734
4.953
4.701
4.869
31,473,234
+0.19(+4.13%)
Mar 09, 2010
4.650
4.727
4.560
4.676
19,719,372
-0.01(-0.14%)
Mar 08, 2010
4.643
4.734
4.631
4.682
12,694,982
+0.01(+0.28%)
Mar 05, 2010
4.618
4.676
4.579
4.669
17,010,280
+0.10(+2.11%)
Mar 04, 2010
4.534
4.618
4.508
4.573
10,389,564
+0.04(+0.85%)
Mar 03, 2010
4.534
4.592
4.495
4.534
14,477,954
+0.00(+0.00%)
Mar 02, 2010
4.489
4.598
4.489
4.534
12,095,251
+0.05(+1.00%)
Mar 01, 2010
4.611
4.643
4.444
4.489
15,438,651
-0.12(-2.52%)
Feb 26, 2010
4.508
4.624
4.482
4.605
21,862,472
+0.11(+2.44%)
Feb 25, 2010
4.470
4.515
4.360
4.495
24,143,108
-0.07(-1.58%)
Feb 24, 2010
4.354
4.579
4.347
4.567
29,681,030
+0.23(+5.37%)
Feb 23, 2010
4.457
4.470
4.315
4.335
18,548,718
-0.15(-3.30%)
Feb 22, 2010
4.360
4.495
4.360
4.482
31,483,606
+0.12(+2.65%)
Feb 19, 2010
4.309
4.392
4.309
4.367
16,527,266
+0.03(+0.74%)
Feb 18, 2010
4.373
4.386
4.296
4.335
21,787,634
-0.06(-1.32%)
Feb 17, 2010
4.476
4.482
4.360
4.392
19,435,002
-0.06(-1.30%)
Feb 16, 2010
4.367
4.476
4.405
4.450
14,684,213
+0.08(+1.91%)
Feb 12, 2010
4.360
4.367
4.367
4.367
14,135,625
-0.05(-1.16%)
Feb 11, 2010
4.425
4.457
4.373
4.418
14,637,171
-0.01(-0.15%)
Feb 10, 2010
4.367
4.502
4.335
4.425
37,734,416
-0.03(-0.58%)
Feb 09, 2010
4.457
4.521
4.399
4.450
19,646,816
+0.16(+3.75%)
Feb 08, 2010
4.444
4.492
4.283
4.290
39,716,156
-0.14(-3.19%)
Feb 05, 2010
4.463
4.527
4.264
4.431
55,126,540
-0.04(-0.86%)
Feb 04, 2010
4.688
4.727
4.463
4.470
46,673,600
-0.30(-6.21%)
Feb 03, 2010
4.804
4.804
4.656
4.765
47,786,864
-0.07(-1.46%)
Feb 02, 2010
4.682
4.849
4.682
4.836
46,289,200
+0.15(+3.30%)
Feb 01, 2010
4.650
4.740
4.585
4.682
27,800,112
+0.06(+1.39%)
Jan 29, 2010
4.714
4.817
4.592
4.617
27,711,006
-0.06(-1.24%)
Jan 28, 2010
4.669
4.810
4.630
4.675
42,782,588
+0.08(+1.68%)
Jan 27, 2010
4.418
4.669
4.399
4.598
36,356,820
+0.17(+3.77%)
Jan 26, 2010
4.566
4.637
4.425
4.431
57,510,508
-0.11(-2.41%)
Jan 25, 2010
4.778
4.810
4.425
4.540
46,317,572
-0.12(-2.62%)
Jan 22, 2010
4.605
4.817
4.335
4.663
42,146,188
-0.06(-1.23%)
Jan 21, 2010
4.733
4.984
4.695
4.720
88,640,296
+0.24(+5.46%)
Jan 20, 2010
4.296
4.495
4.296
4.476
32,151,270
+0.13(+2.96%)
Jan 19, 2010
4.386
4.418
4.302
4.347
27,830,184
-0.08(-1.74%)
Jan 15, 2010
4.367
4.425
4.425
4.425
45,887,796
+0.02(+0.44%)
Jan 14, 2010
4.142
4.431
4.142
4.405
37,476,228
+0.23(+5.55%)
Jan 13, 2010
4.142
4.264
4.045
4.174
25,231,324
+0.05(+1.25%)
Jan 12, 2010
4.154
4.212
4.090
4.122
31,421,340
-0.08(-1.84%)
Jan 11, 2010
4.180
4.245
4.109
4.199
23,070,228
+0.02(+0.46%)
Jan 08, 2010
4.084
4.219
4.077
4.180
25,677,248
+0.07(+1.72%)
Jan 07, 2010
3.904
4.167
3.884
4.109
39,736,432
+0.17(+4.24%)
Jan 06, 2010
3.968
3.987
3.897
3.942
18,326,364
-0.03(-0.65%)
Jan 05, 2010
3.781
3.981
3.781
3.968
25,906,756
+0.15(+3.87%)
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.