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
Compass Diversified Holdings
(NY:
CODI
)
22.66
-0.10 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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, 2012
6.460
6.681
6.456
6.622
360,950
+0.14(+2.15%)
Dec 28, 2012
6.428
6.519
6.343
6.483
185,838
+0.03(+0.42%)
Dec 27, 2012
6.424
6.496
6.303
6.456
216,023
+0.04(+0.63%)
Dec 26, 2012
6.442
6.555
6.370
6.415
214,715
-0.03(-0.49%)
Dec 24, 2012
6.546
6.604
6.438
6.447
174,734
-0.06(-0.90%)
Dec 21, 2012
6.537
6.573
6.415
6.505
319,165
-0.11(-1.70%)
Dec 20, 2012
6.550
6.618
6.492
6.618
193,615
+0.09(+1.31%)
Dec 19, 2012
6.465
6.600
6.465
6.532
268,528
+0.09(+1.47%)
Dec 18, 2012
6.240
6.528
6.240
6.438
479,432
+0.15(+2.44%)
Dec 17, 2012
6.258
6.352
6.240
6.285
321,620
+0.03(+0.43%)
Dec 14, 2012
6.262
6.339
6.249
6.258
283,798
-0.04(-0.57%)
Dec 13, 2012
6.276
6.370
6.262
6.294
208,247
-0.01(-0.21%)
Dec 12, 2012
6.330
6.330
6.280
6.307
221,750
+0.01(+0.14%)
Dec 11, 2012
6.285
6.334
6.239
6.298
312,301
+0.01(+0.21%)
Dec 10, 2012
6.312
6.325
6.258
6.285
260,754
-0.07(-1.06%)
Dec 07, 2012
6.334
6.370
6.258
6.352
236,144
+0.06(+0.93%)
Dec 06, 2012
6.217
6.343
6.217
6.294
160,453
+0.06(+1.01%)
Dec 05, 2012
6.289
6.341
6.213
6.231
264,999
-0.07(-1.14%)
Dec 04, 2012
6.303
6.348
6.280
6.303
189,652
-0.05(-0.85%)
Nov 30, 2012
6.415
6.415
6.330
6.357
194,028
-0.05(-0.84%)
Nov 29, 2012
6.366
6.456
6.339
6.411
302,374
+0.08(+1.21%)
Nov 28, 2012
6.357
6.397
6.307
6.334
201,629
-0.01(-0.21%)
Nov 27, 2012
6.393
6.478
6.267
6.348
197,162
-0.03(-0.49%)
Nov 26, 2012
6.330
6.424
6.303
6.379
297,659
-0.00(-0.07%)
Nov 23, 2012
6.321
6.406
6.316
6.384
88,339
+0.07(+1.14%)
Nov 21, 2012
6.361
6.361
6.226
6.312
158,063
-0.01(-0.21%)
Nov 20, 2012
6.384
6.384
6.199
6.325
324,816
-0.05(-0.71%)
Nov 19, 2012
6.438
6.474
6.316
6.370
258,795
+0.01(+0.14%)
Nov 16, 2012
6.303
6.379
6.145
6.361
385,453
+0.06(+0.93%)
Nov 15, 2012
6.087
6.366
6.073
6.303
401,955
+0.22(+3.55%)
Nov 14, 2012
6.271
6.303
6.078
6.087
558,180
-0.22(-3.43%)
Nov 13, 2012
6.276
6.384
6.258
6.303
342,151
+0.01(+0.21%)
Nov 12, 2012
6.195
6.321
6.195
6.289
261,747
+0.05(+0.72%)
Nov 09, 2012
6.231
6.289
6.078
6.244
572,896
-0.02(-0.36%)
Nov 08, 2012
6.415
6.492
6.168
6.267
585,782
-0.15(-2.38%)
Nov 07, 2012
6.424
6.469
6.312
6.420
674,409
-0.09(-1.31%)
Nov 06, 2012
6.532
6.573
6.505
6.505
152,774
+0.00(+0.00%)
Nov 05, 2012
6.496
6.573
6.483
6.505
334,226
-0.03(-0.48%)
Nov 02, 2012
6.667
6.672
6.537
6.537
240,185
-0.07(-1.02%)
Nov 01, 2012
6.456
6.658
6.456
6.604
325,496
+0.12(+1.87%)
Oct 31, 2012
6.487
6.685
6.483
6.483
449,425
+0.00(+0.00%)
Oct 26, 2012
6.591
6.483
6.483
6.483
236,790
-0.09(-1.37%)
Oct 25, 2012
6.546
6.609
6.505
6.573
150,111
+0.00(+0.00%)
Oct 24, 2012
6.492
6.595
6.482
6.573
238,978
+0.05(+0.83%)
Oct 23, 2012
6.708
6.708
6.424
6.519
529,143
-0.50(-7.06%)
Oct 19, 2012
6.978
7.067
6.888
7.014
720,228
+0.03(+0.45%)
Oct 18, 2012
6.973
6.996
6.960
6.982
422,149
+0.04(+0.52%)
Oct 17, 2012
6.919
6.969
6.910
6.946
306,413
+0.04(+0.52%)
Oct 16, 2012
6.838
6.910
6.820
6.910
305,913
+0.11(+1.66%)
Oct 15, 2012
6.834
6.879
6.753
6.798
304,847
-0.00(-0.07%)
Oct 12, 2012
6.829
6.829
6.753
6.802
238,041
+0.00(+0.07%)
Oct 11, 2012
6.757
6.820
6.708
6.798
269,299
+0.09(+1.34%)
Oct 10, 2012
6.694
6.771
6.676
6.708
248,888
+0.05(+0.81%)
Oct 09, 2012
6.762
6.762
6.640
6.654
194,241
-0.09(-1.27%)
Oct 08, 2012
6.748
6.766
6.699
6.739
137,305
-0.02(-0.27%)
Oct 05, 2012
6.748
6.798
6.712
6.757
187,957
+0.00(+0.07%)
Oct 04, 2012
6.735
6.784
6.730
6.753
140,579
+0.01(+0.13%)
Oct 03, 2012
6.681
6.753
6.681
6.744
231,770
+0.05(+0.81%)
Oct 02, 2012
6.654
6.762
6.654
6.690
224,011
+0.04(+0.54%)
Oct 01, 2012
6.663
6.748
6.636
6.654
167,321
+0.00(+0.00%)
Sep 28, 2012
6.663
6.715
6.587
6.654
151,399
-0.01(-0.20%)
Sep 27, 2012
6.595
6.676
6.577
6.667
327,615
+0.09(+1.37%)
Sep 26, 2012
6.595
6.667
6.568
6.577
193,564
-0.02(-0.34%)
Sep 25, 2012
6.712
6.744
6.586
6.600
308,143
-0.11(-1.61%)
Sep 24, 2012
6.685
6.748
6.676
6.708
358,311
+0.01(+0.20%)
Sep 21, 2012
6.735
6.766
6.685
6.694
374,480
-0.02(-0.34%)
Sep 20, 2012
6.685
6.771
6.685
6.717
375,500
+0.01(+0.13%)
Sep 19, 2012
6.600
6.748
6.600
6.708
218,240
+0.12(+1.78%)
Sep 18, 2012
6.685
6.798
6.550
6.591
860,741
-0.25(-3.62%)
Sep 17, 2012
6.802
6.856
6.697
6.838
244,949
+0.04(+0.53%)
Sep 14, 2012
6.766
6.892
6.762
6.802
300,644
+0.03(+0.47%)
Sep 13, 2012
6.708
6.798
6.663
6.771
183,632
+0.05(+0.74%)
Sep 12, 2012
6.694
6.753
6.685
6.721
111,764
+0.03(+0.40%)
Sep 11, 2012
6.762
6.807
6.663
6.694
236,679
-0.06(-0.87%)
Sep 10, 2012
6.744
6.807
6.730
6.753
358,074
+0.00(+0.07%)
Sep 07, 2012
6.672
6.753
6.667
6.748
224,758
+0.08(+1.22%)
Sep 06, 2012
6.595
6.681
6.573
6.667
248,415
+0.09(+1.37%)
Sep 05, 2012
6.609
6.663
6.550
6.577
178,561
-0.06(-0.88%)
Sep 04, 2012
6.636
6.676
6.573
6.636
172,919
+0.01(+0.20%)
Aug 31, 2012
6.636
6.636
6.550
6.622
230,302
+0.05(+0.82%)
Aug 30, 2012
6.573
6.613
6.528
6.568
228,847
-0.02(-0.27%)
Aug 29, 2012
6.591
6.676
6.573
6.586
812,503
+0.03(+0.41%)
Aug 27, 2012
6.573
6.600
6.510
6.559
298,132
+0.00(+0.07%)
Aug 24, 2012
6.483
6.573
6.447
6.555
281,516
+0.06(+0.97%)
Aug 23, 2012
6.537
6.564
6.465
6.492
179,039
-0.02(-0.35%)
Aug 22, 2012
6.505
6.559
6.460
6.514
202,478
+0.01(+0.14%)
Aug 21, 2012
6.555
6.591
6.496
6.505
176,029
-0.03(-0.48%)
Aug 20, 2012
6.528
6.550
6.483
6.537
172,157
-0.01(-0.14%)
Aug 17, 2012
6.541
6.595
6.519
6.546
277,654
-0.02(-0.27%)
Aug 16, 2012
6.627
6.627
6.514
6.564
296,757
-0.03(-0.41%)
Aug 15, 2012
6.577
6.595
6.508
6.591
216,383
+0.01(+0.21%)
Aug 14, 2012
6.550
6.596
6.496
6.577
243,152
+0.04(+0.62%)
Aug 13, 2012
6.442
6.559
6.424
6.537
381,697
+0.10(+1.54%)
Aug 10, 2012
6.447
6.487
6.424
6.438
388,059
-0.01(-0.21%)
Aug 09, 2012
6.438
6.465
6.402
6.451
269,863
+0.03(+0.42%)
Aug 08, 2012
6.294
6.433
6.213
6.424
417,456
+0.03(+0.42%)
Aug 07, 2012
6.406
6.424
6.339
6.397
374,547
+0.04(+0.64%)
Aug 06, 2012
6.406
6.415
6.285
6.357
396,396
-0.02(-0.35%)
Aug 03, 2012
6.343
6.420
6.305
6.379
409,710
+0.10(+1.65%)
Aug 02, 2012
6.258
6.307
6.190
6.276
519,458
+0.01(+0.14%)
Aug 01, 2012
6.240
6.366
6.226
6.267
440,357
+0.05(+0.72%)
Jul 31, 2012
6.357
6.429
6.222
6.222
898,772
-0.10(-1.57%)
Jul 30, 2012
6.226
6.325
6.213
6.321
302,421
+0.09(+1.37%)
Jul 27, 2012
6.249
6.303
6.190
6.235
326,102
+0.00(+0.00%)
Jul 26, 2012
6.258
6.366
6.199
6.235
247,875
-0.02(-0.29%)
Jul 25, 2012
6.294
6.307
6.177
6.253
299,742
-0.00(-0.07%)
Jul 24, 2012
6.321
6.330
6.213
6.258
481,440
-0.04(-0.64%)
Jul 23, 2012
6.262
6.352
6.190
6.298
392,093
-0.06(-0.92%)
Jul 20, 2012
6.370
6.393
6.271
6.357
501,334
-0.17(-2.55%)
Jul 19, 2012
6.645
6.654
6.510
6.523
652,610
-0.08(-1.16%)
Jul 18, 2012
6.546
6.685
6.501
6.600
1,097,035
+0.09(+1.31%)
Jul 17, 2012
6.514
6.541
6.460
6.514
561,736
+0.05(+0.70%)
Jul 16, 2012
6.532
6.532
6.451
6.469
616,393
-0.02(-0.35%)
Jul 13, 2012
6.487
6.528
6.438
6.492
642,851
+0.05(+0.84%)
Jul 12, 2012
6.379
6.474
6.325
6.438
379,567
+0.05(+0.85%)
Jul 11, 2012
6.370
6.483
6.352
6.384
527,777
+0.05(+0.71%)
Jul 10, 2012
6.438
6.438
6.303
6.339
473,786
-0.07(-1.12%)
Jul 09, 2012
6.334
6.438
6.334
6.411
370,668
+0.08(+1.21%)
Jul 06, 2012
6.330
6.392
6.303
6.334
382,501
+0.01(+0.21%)
Jul 05, 2012
6.321
6.357
6.303
6.321
491,096
-0.00(-0.07%)
Jul 03, 2012
6.366
6.370
6.307
6.325
280,681
-0.05(-0.71%)
Jul 02, 2012
6.316
6.377
6.195
6.370
328,826
+0.09(+1.36%)
Jun 29, 2012
6.379
6.415
6.258
6.285
640,292
+0.05(+0.87%)
Jun 28, 2012
5.978
6.271
5.978
6.231
914,905
+0.17(+2.82%)
Jun 27, 2012
6.010
6.073
5.987
6.060
395,754
+0.05(+0.82%)
Jun 26, 2012
5.942
6.064
5.861
6.010
561,587
+0.08(+1.37%)
Jun 25, 2012
5.740
5.996
5.740
5.929
592,046
+0.15(+2.65%)
Jun 22, 2012
5.704
5.861
5.596
5.776
8,075,221
+0.21(+3.72%)
Jun 21, 2012
5.830
5.830
5.555
5.569
1,030,244
-0.25(-4.26%)
Jun 20, 2012
5.726
5.889
5.726
5.816
726,763
+0.08(+1.33%)
Jun 19, 2012
5.744
5.866
5.735
5.740
874,558
+0.02(+0.39%)
Jun 18, 2012
5.654
5.762
5.636
5.717
563,657
+0.05(+0.87%)
Jun 15, 2012
5.609
5.713
5.591
5.668
592,470
+0.07(+1.21%)
Jun 14, 2012
5.645
5.663
5.524
5.600
658,007
-0.02(-0.40%)
Jun 13, 2012
5.564
5.650
5.515
5.623
637,420
+0.04(+0.64%)
Jun 12, 2012
5.528
5.591
5.456
5.587
658,714
+0.05(+0.89%)
Jun 11, 2012
5.771
5.771
5.515
5.537
1,138,835
-0.15(-2.61%)
Jun 08, 2012
5.627
5.722
5.627
5.686
891,220
+0.05(+0.80%)
Jun 07, 2012
6.032
6.056
5.641
5.641
733,349
-0.31(-5.22%)
Jun 06, 2012
5.798
5.960
5.758
5.951
397,497
+0.22(+3.85%)
Jun 05, 2012
5.650
5.744
5.636
5.731
501,972
+0.07(+1.27%)
Jun 04, 2012
5.713
5.731
5.627
5.659
416,634
-0.02(-0.40%)
Jun 01, 2012
5.789
5.818
5.677
5.681
468,486
-0.23(-3.81%)
May 31, 2012
5.857
5.915
5.767
5.906
454,409
+0.04(+0.69%)
May 30, 2012
5.857
5.917
5.830
5.866
425,483
-0.05(-0.76%)
May 29, 2012
5.938
5.947
5.852
5.911
310,969
+0.00(+0.08%)
May 25, 2012
5.920
5.942
5.866
5.906
342,165
-0.01(-0.23%)
May 24, 2012
5.897
5.920
5.848
5.920
458,381
+0.09(+1.47%)
May 23, 2012
5.672
5.852
5.632
5.834
603,610
+0.09(+1.57%)
May 22, 2012
5.717
5.780
5.636
5.744
657,310
+0.05(+0.87%)
May 21, 2012
5.515
5.731
5.515
5.695
636,203
+0.22(+3.94%)
May 18, 2012
5.542
5.632
5.465
5.479
1,021,326
-0.05(-0.98%)
May 17, 2012
5.636
5.686
5.510
5.533
724,569
-0.10(-1.84%)
May 16, 2012
5.749
5.857
5.636
5.636
689,252
-0.04(-0.71%)
May 15, 2012
5.650
5.753
5.614
5.677
761,056
+0.00(+0.08%)
May 14, 2012
5.762
5.794
5.645
5.672
671,166
-0.15(-2.55%)
May 11, 2012
5.776
5.888
5.767
5.821
653,776
-0.02(-0.39%)
May 10, 2012
6.096
6.096
5.767
5.843
1,433,549
-0.18(-3.06%)
May 09, 2012
6.118
6.123
5.852
6.028
1,208,031
-0.13(-2.12%)
May 08, 2012
6.186
6.231
6.141
6.159
543,643
-0.06(-0.94%)
May 07, 2012
6.195
6.294
6.005
6.217
803,196
-0.02(-0.36%)
May 04, 2012
6.307
6.325
6.163
6.240
755,354
-0.07(-1.14%)
May 03, 2012
6.442
6.451
6.289
6.312
643,687
-0.13(-2.03%)
May 02, 2012
6.559
6.622
6.438
6.442
786,998
-0.18(-2.65%)
May 01, 2012
6.600
6.730
6.555
6.618
547,140
+0.01(+0.14%)
Apr 30, 2012
6.730
6.730
6.609
6.609
326,387
-0.10(-1.54%)
Apr 27, 2012
6.739
6.739
6.591
6.712
289,264
+0.01(+0.20%)
Apr 26, 2012
6.663
6.717
6.555
6.699
479,275
+0.09(+1.29%)
Apr 25, 2012
6.604
6.675
6.532
6.613
357,860
+0.07(+1.10%)
Apr 24, 2012
6.451
6.555
6.433
6.541
309,745
+0.09(+1.47%)
Apr 23, 2012
6.505
6.564
6.393
6.447
461,606
-0.19(-2.92%)
Apr 20, 2012
6.739
6.739
6.640
6.640
517,186
-0.17(-2.45%)
Apr 19, 2012
6.784
6.825
6.685
6.807
780,630
+0.06(+0.87%)
Apr 18, 2012
6.753
6.802
6.685
6.748
468,010
-0.01(-0.20%)
Apr 17, 2012
6.672
6.816
6.658
6.762
939,817
+0.13(+1.90%)
Apr 16, 2012
6.600
6.672
6.559
6.636
259,941
+0.09(+1.38%)
Apr 13, 2012
6.663
6.681
6.546
6.546
336,374
-0.16(-2.42%)
Apr 12, 2012
6.654
6.757
6.604
6.708
440,877
+0.09(+1.36%)
Apr 11, 2012
6.523
6.658
6.505
6.618
458,183
+0.20(+3.16%)
Apr 10, 2012
6.555
6.591
6.370
6.415
750,878
-0.14(-2.13%)
Apr 09, 2012
6.577
6.636
6.550
6.555
306,199
-0.12(-1.75%)
Apr 05, 2012
6.667
6.762
6.645
6.672
244,449
-0.02(-0.27%)
Apr 04, 2012
6.609
6.753
6.591
6.690
368,163
+0.04(+0.61%)
Apr 03, 2012
6.811
6.811
6.609
6.649
513,278
-0.17(-2.44%)
Apr 02, 2012
6.676
6.820
6.663
6.816
451,279
+0.16(+2.37%)
Mar 30, 2012
6.685
6.888
6.618
6.658
605,338
+0.02(+0.34%)
Mar 29, 2012
6.690
6.748
6.568
6.636
367,778
-0.13(-1.86%)
Mar 28, 2012
6.753
6.811
6.667
6.762
333,764
+0.01(+0.13%)
Mar 27, 2012
6.946
6.946
6.735
6.753
305,693
-0.16(-2.34%)
Mar 26, 2012
6.978
6.978
6.874
6.915
404,372
+0.05(+0.72%)
Mar 23, 2012
6.690
6.879
6.690
6.865
405,656
+0.16(+2.35%)
Mar 22, 2012
6.622
6.748
6.564
6.708
442,878
+0.04(+0.54%)
Mar 21, 2012
6.739
6.748
6.658
6.672
207,518
-0.04(-0.60%)
Mar 20, 2012
6.672
6.807
6.604
6.712
361,943
-0.04(-0.53%)
Mar 19, 2012
6.649
6.766
6.532
6.748
452,037
+0.14(+2.18%)
Mar 16, 2012
6.582
6.636
6.528
6.604
850,059
+0.05(+0.82%)
Mar 15, 2012
6.501
6.600
6.483
6.550
371,044
+0.05(+0.69%)
Mar 14, 2012
6.667
6.730
6.492
6.505
336,396
-0.19(-2.89%)
Mar 13, 2012
6.519
6.699
6.460
6.699
403,590
+0.26(+4.06%)
Mar 12, 2012
6.564
6.595
6.438
6.438
377,657
-0.11(-1.72%)
Mar 09, 2012
6.478
6.618
6.406
6.550
475,198
+0.09(+1.32%)
Mar 08, 2012
6.483
6.483
6.357
6.465
415,499
-0.02(-0.28%)
Mar 07, 2012
6.316
6.483
6.316
6.483
388,461
+0.15(+2.35%)
Mar 06, 2012
6.433
6.501
6.253
6.334
594,454
-0.20(-3.10%)
Mar 05, 2012
6.456
6.568
6.442
6.537
417,967
+0.05(+0.76%)
Mar 02, 2012
6.694
6.766
6.483
6.487
596,204
-0.20(-2.96%)
Mar 01, 2012
6.762
6.834
6.676
6.685
361,799
-0.04(-0.54%)
Feb 29, 2012
6.834
6.856
6.681
6.721
448,885
-0.11(-1.58%)
Feb 28, 2012
6.852
6.861
6.748
6.829
313,734
+0.00(+0.00%)
Feb 27, 2012
6.658
6.861
6.604
6.829
346,614
+0.10(+1.47%)
Feb 24, 2012
6.834
6.865
6.672
6.730
294,920
-0.12(-1.71%)
Feb 23, 2012
6.618
6.865
6.618
6.847
279,188
+0.23(+3.40%)
Feb 22, 2012
6.771
6.870
6.622
6.622
373,378
-0.18(-2.65%)
Feb 21, 2012
7.014
7.014
6.780
6.802
386,531
-0.14(-1.95%)
Feb 17, 2012
6.847
6.942
6.789
6.937
478,932
+0.11(+1.65%)
Feb 16, 2012
6.604
6.874
6.591
6.825
443,007
+0.21(+3.20%)
Feb 15, 2012
6.825
6.825
6.591
6.613
579,271
-0.16(-2.39%)
Feb 14, 2012
6.843
6.874
6.736
6.775
345,095
-0.09(-1.38%)
Feb 13, 2012
6.667
6.870
6.667
6.870
556,074
+0.25(+3.74%)
Feb 10, 2012
6.690
6.717
6.582
6.622
666,459
-0.13(-1.87%)
Feb 09, 2012
6.735
6.762
6.663
6.748
329,603
+0.01(+0.13%)
Feb 08, 2012
6.748
6.780
6.667
6.739
488,122
+0.00(+0.00%)
Feb 07, 2012
6.667
6.748
6.636
6.739
536,755
+0.07(+1.08%)
Feb 06, 2012
6.640
6.730
6.595
6.667
434,882
-0.01(-0.13%)
Feb 03, 2012
6.483
6.699
6.483
6.676
615,845
+0.27(+4.22%)
Feb 02, 2012
6.541
6.573
6.402
6.406
558,484
-0.13(-2.00%)
Feb 01, 2012
6.366
6.550
6.339
6.537
530,249
+0.23(+3.57%)
Jan 31, 2012
6.465
6.465
6.307
6.312
444,436
-0.09(-1.34%)
Jan 30, 2012
6.483
6.510
6.349
6.397
313,181
-0.09(-1.46%)
Jan 27, 2012
6.420
6.492
6.348
6.492
251,831
+0.06(+0.98%)
Jan 26, 2012
6.424
6.483
6.330
6.429
442,445
+0.03(+0.49%)
Jan 25, 2012
6.361
6.438
6.330
6.397
355,461
+0.01(+0.14%)
Jan 24, 2012
6.235
6.415
6.226
6.388
582,181
+0.09(+1.43%)
Jan 23, 2012
6.415
6.442
6.267
6.298
729,147
-0.14(-2.17%)
Jan 20, 2012
6.388
6.456
6.361
6.438
555,605
+0.03(+0.42%)
Jan 19, 2012
6.289
6.456
6.289
6.411
742,939
-0.15(-2.33%)
Jan 18, 2012
6.438
6.564
6.424
6.564
1,264,958
+0.14(+2.24%)
Jan 17, 2012
6.483
6.519
6.393
6.420
749,283
-0.03(-0.42%)
Jan 13, 2012
6.438
6.456
6.397
6.447
466,726
-0.03(-0.42%)
Jan 12, 2012
6.474
6.480
6.402
6.474
445,922
+0.04(+0.63%)
Jan 11, 2012
6.303
6.465
6.243
6.433
612,677
+0.12(+1.85%)
Jan 10, 2012
6.294
6.316
6.262
6.316
1,098,747
+0.12(+1.96%)
Jan 09, 2012
6.177
6.267
6.091
6.195
1,073,871
+0.06(+1.03%)
Jan 06, 2012
5.983
6.159
5.902
6.132
760,587
+0.16(+2.64%)
Jan 05, 2012
5.875
5.987
5.763
5.974
323,301
+0.08(+1.38%)
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.