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
Array Technologies Inc
(NQ:
ARRY
)
6.410
-0.210 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
3.820
4.120
3.730
4.050
237,576
+0.25(+6.58%)
Dec 30, 2008
3.600
3.820
3.490
3.800
88,276
+0.25(+7.04%)
Dec 29, 2008
3.790
3.880
3.500
3.550
116,433
-0.24(-6.33%)
Dec 26, 2008
3.850
3.890
3.670
3.790
42,117
-0.03(-0.79%)
Dec 24, 2008
3.750
3.860
3.690
3.820
24,873
+0.08(+2.14%)
Dec 23, 2008
3.820
3.950
3.680
3.740
110,409
-0.02(-0.53%)
Dec 22, 2008
3.860
3.960
3.470
3.760
185,320
-0.07(-1.83%)
Dec 19, 2008
4.040
4.250
3.790
3.830
392,179
-0.13(-3.28%)
Dec 18, 2008
4.040
4.040
3.900
3.960
148,508
-0.09(-2.22%)
Dec 17, 2008
3.980
4.050
3.860
4.050
130,188
+0.00(+0.00%)
Dec 16, 2008
4.000
4.050
3.850
4.050
221,204
+0.16(+4.11%)
Dec 15, 2008
4.050
4.080
3.660
3.890
201,040
-0.14(-3.47%)
Dec 12, 2008
3.870
4.100
3.690
4.030
208,291
+0.06(+1.51%)
Dec 11, 2008
3.990
4.100
3.850
3.970
198,961
-0.08(-1.98%)
Dec 10, 2008
4.150
4.150
3.850
4.050
183,138
-0.04(-0.98%)
Dec 09, 2008
3.810
4.200
3.810
4.090
396,840
+0.25(+6.51%)
Dec 08, 2008
3.610
3.890
3.570
3.840
307,003
+0.34(+9.71%)
Dec 05, 2008
3.180
3.580
3.050
3.500
342,493
+0.25(+7.69%)
Dec 04, 2008
3.350
3.640
3.150
3.250
326,703
-0.15(-4.41%)
Dec 03, 2008
3.290
3.650
3.210
3.400
312,507
+0.03(+0.89%)
Dec 02, 2008
3.010
3.380
2.950
3.370
144,580
+0.44(+15.02%)
Dec 01, 2008
3.570
3.630
2.860
2.930
241,295
-0.85(-22.49%)
Nov 28, 2008
3.650
3.850
3.400
3.780
218,298
+0.08(+2.16%)
Nov 26, 2008
3.210
3.810
3.210
3.700
387,572
+0.37(+11.11%)
Nov 25, 2008
3.330
3.910
3.010
3.330
264,308
+0.04(+1.22%)
Nov 24, 2008
3.280
3.410
3.030
3.290
591,093
+0.06(+1.86%)
Nov 21, 2008
3.400
3.400
2.640
3.230
560,750
-0.10(-3.00%)
Nov 20, 2008
3.390
3.540
3.200
3.330
271,998
-0.08(-2.35%)
Nov 19, 2008
3.480
3.610
3.380
3.410
302,099
-0.08(-2.29%)
Nov 18, 2008
3.430
3.730
3.400
3.490
279,927
+0.08(+2.35%)
Nov 17, 2008
3.310
3.600
3.250
3.410
116,834
+0.08(+2.40%)
Nov 14, 2008
3.640
4.170
3.320
3.330
149,943
-0.38(-10.24%)
Nov 13, 2008
3.280
3.910
3.110
3.710
394,440
+0.44(+13.46%)
Nov 12, 2008
3.450
3.660
3.270
3.270
223,866
-0.23(-6.57%)
Nov 11, 2008
3.600
3.740
3.500
3.500
329,956
-0.11(-3.05%)
Nov 10, 2008
4.030
4.030
3.610
3.610
278,907
-0.30(-7.67%)
Nov 07, 2008
3.960
4.180
3.750
3.910
287,384
+0.00(+0.00%)
Nov 06, 2008
4.090
4.090
3.780
3.910
300,691
-0.16(-3.93%)
Nov 05, 2008
4.690
4.910
4.010
4.070
274,511
-0.68(-14.32%)
Nov 04, 2008
5.050
5.070
4.650
4.750
253,336
-0.08(-1.66%)
Nov 03, 2008
4.970
5.160
4.500
4.830
198,502
-0.09(-1.83%)
Oct 31, 2008
4.830
5.000
4.640
4.920
372,629
+0.05(+1.03%)
Oct 30, 2008
4.290
4.880
4.210
4.870
362,843
+0.71(+17.07%)
Oct 29, 2008
3.820
4.340
3.790
4.160
365,310
+0.37(+9.76%)
Oct 28, 2008
3.680
3.800
3.400
3.790
220,541
+0.18(+4.99%)
Oct 27, 2008
3.910
4.330
3.610
3.610
180,652
-0.29(-7.44%)
Oct 24, 2008
3.790
4.070
3.470
3.900
191,174
-0.16(-3.94%)
Oct 23, 2008
4.340
4.600
3.850
4.060
208,550
-0.25(-5.80%)
Oct 22, 2008
4.320
4.520
4.180
4.310
217,611
-0.12(-2.71%)
Oct 21, 2008
4.630
4.740
4.400
4.430
254,558
-0.30(-6.34%)
Oct 20, 2008
4.480
4.740
4.440
4.730
227,887
+0.36(+8.24%)
Oct 17, 2008
4.160
5.340
4.140
4.370
481,295
+0.08(+1.86%)
Oct 16, 2008
4.070
4.430
3.940
4.290
432,971
+0.23(+5.67%)
Oct 15, 2008
4.710
4.850
4.000
4.060
200,548
-0.84(-17.14%)
Oct 14, 2008
5.140
5.290
4.630
4.900
227,201
-0.09(-1.80%)
Oct 13, 2008
4.530
5.000
4.380
4.990
553,169
+0.73(+17.14%)
Oct 10, 2008
4.520
4.690
3.750
4.260
1,075,508
-0.36(-7.79%)
Oct 09, 2008
5.200
5.380
4.610
4.620
404,766
-0.44(-8.70%)
Oct 08, 2008
5.240
5.670
5.010
5.060
808,497
-0.29(-5.42%)
Oct 07, 2008
6.160
6.210
5.250
5.350
323,822
-0.68(-11.28%)
Oct 06, 2008
6.050
6.340
5.600
6.030
441,768
-0.17(-2.74%)
Oct 03, 2008
6.800
7.010
6.020
6.200
526,086
-0.58(-8.55%)
Oct 02, 2008
7.370
7.680
6.760
6.780
206,749
-0.63(-8.50%)
Oct 01, 2008
7.600
7.690
7.320
7.410
167,933
-0.27(-3.52%)
Sep 30, 2008
7.600
8.150
7.600
7.680
237,223
+0.16(+2.13%)
Sep 29, 2008
8.030
8.230
7.500
7.520
413,448
-0.66(-8.07%)
Sep 26, 2008
7.600
8.200
7.410
8.180
211,096
+0.43(+5.55%)
Sep 25, 2008
7.800
8.140
7.630
7.750
286,962
+0.02(+0.26%)
Sep 24, 2008
7.750
8.090
7.730
7.730
195,989
+0.01(+0.13%)
Sep 23, 2008
7.720
8.140
7.520
7.720
321,318
+0.00(+0.00%)
Sep 22, 2008
8.500
8.500
7.590
7.720
238,873
-0.79(-9.28%)
Sep 19, 2008
8.480
8.830
7.940
8.510
1,052,051
+0.32(+3.91%)
Sep 18, 2008
7.430
8.260
6.900
8.190
1,064,699
+0.90(+12.35%)
Sep 17, 2008
7.310
7.420
6.900
7.290
467,476
-0.11(-1.49%)
Sep 16, 2008
6.760
7.630
6.444
7.400
333,202
+0.75(+11.28%)
Sep 15, 2008
6.310
7.010
6.310
6.650
487,168
+0.13(+1.99%)
Sep 12, 2008
6.400
6.575
6.250
6.520
111,225
+0.06(+0.93%)
Sep 11, 2008
6.410
6.520
6.230
6.460
370,056
-0.02(-0.31%)
Sep 10, 2008
6.370
6.600
6.310
6.480
223,355
+0.26(+4.18%)
Sep 09, 2008
6.740
6.850
6.220
6.220
295,114
-0.49(-7.30%)
Sep 08, 2008
6.650
6.800
6.580
6.710
280,758
+0.12(+1.82%)
Sep 05, 2008
6.620
6.700
6.290
6.590
373,255
-0.06(-0.90%)
Sep 04, 2008
7.400
7.420
6.650
6.650
410,295
-0.84(-11.21%)
Sep 03, 2008
7.610
7.800
7.450
7.490
416,050
-0.11(-1.45%)
Sep 02, 2008
8.350
8.620
7.570
7.600
315,525
-0.57(-6.98%)
Aug 29, 2008
8.190
8.220
8.010
8.170
117,851
-0.05(-0.61%)
Aug 28, 2008
8.170
8.270
8.050
8.220
181,853
+0.07(+0.86%)
Aug 27, 2008
8.160
8.240
8.060
8.150
338,542
-0.03(-0.37%)
Aug 26, 2008
8.060
8.320
7.910
8.180
151,823
+0.11(+1.36%)
Aug 25, 2008
8.220
8.370
7.980
8.070
170,881
-0.18(-2.18%)
Aug 22, 2008
7.900
8.350
7.770
8.250
268,166
+0.39(+4.96%)
Aug 21, 2008
7.910
7.980
7.765
7.860
299,153
-0.12(-1.50%)
Aug 20, 2008
7.860
8.060
7.710
7.980
249,530
+0.16(+2.05%)
Aug 19, 2008
7.580
7.890
7.570
7.820
298,355
+0.14(+1.82%)
Aug 18, 2008
7.780
8.010
7.570
7.680
237,468
-0.09(-1.16%)
Aug 15, 2008
7.990
8.250
7.770
7.770
484,865
-0.13(-1.65%)
Aug 14, 2008
7.730
8.100
7.650
7.900
300,809
+0.19(+2.46%)
Aug 13, 2008
7.230
7.740
7.040
7.710
522,310
+0.38(+5.18%)
Aug 12, 2008
8.350
8.500
6.970
7.330
875,202
-1.46(-16.61%)
Aug 11, 2008
8.510
8.840
8.460
8.790
324,536
+0.29(+3.41%)
Aug 08, 2008
8.110
8.550
7.890
8.500
502,821
+0.39(+4.81%)
Aug 07, 2008
8.100
8.320
7.960
8.110
574,455
-0.02(-0.25%)
Aug 06, 2008
7.730
8.259
7.610
8.130
354,302
+0.39(+5.04%)
Aug 05, 2008
7.790
8.030
7.540
7.740
319,177
+0.14(+1.84%)
Aug 04, 2008
7.760
7.780
7.250
7.600
164,507
-0.18(-2.31%)
Aug 01, 2008
7.860
7.930
7.610
7.780
311,548
-0.03(-0.38%)
Jul 31, 2008
7.370
8.090
7.370
7.810
336,704
+0.32(+4.27%)
Jul 30, 2008
7.650
7.732
7.280
7.490
166,356
-0.09(-1.19%)
Jul 29, 2008
7.580
7.760
7.200
7.580
206,856
+0.37(+5.13%)
Jul 28, 2008
7.420
7.790
7.210
7.210
140,076
-0.20(-2.70%)
Jul 25, 2008
7.530
7.700
7.370
7.410
279,174
-0.07(-0.94%)
Jul 24, 2008
7.720
8.100
7.450
7.480
947,587
-0.23(-2.98%)
Jul 23, 2008
7.060
7.720
6.900
7.710
482,849
+0.63(+8.90%)
Jul 22, 2008
6.600
7.100
6.470
7.080
466,608
+0.42(+6.31%)
Jul 21, 2008
6.270
6.750
6.260
6.660
238,298
+0.26(+4.06%)
Jul 18, 2008
6.320
6.430
6.130
6.400
252,445
+0.02(+0.31%)
Jul 17, 2008
6.040
6.400
6.010
6.380
317,185
+0.35(+5.80%)
Jul 16, 2008
5.810
6.040
5.570
6.030
320,861
+0.25(+4.33%)
Jul 15, 2008
5.520
5.800
5.170
5.780
417,712
+0.28(+5.09%)
Jul 14, 2008
5.560
5.780
5.410
5.500
136,952
-0.03(-0.54%)
Jul 11, 2008
5.440
5.540
5.250
5.530
301,105
+0.06(+1.10%)
Jul 10, 2008
5.280
5.660
5.260
5.470
251,190
+0.17(+3.21%)
Jul 09, 2008
5.560
5.780
5.290
5.300
295,279
-0.30(-5.36%)
Jul 08, 2008
5.150
5.610
5.120
5.600
287,940
+0.42(+8.11%)
Jul 07, 2008
5.210
5.220
4.900
5.180
318,663
+0.00(+0.00%)
Jul 04, 2008
4.910
5.230
4.820
5.180
120,055
+0.00(+0.00%)
Jul 03, 2008
4.910
5.230
4.820
5.180
120,055
+0.28(+5.71%)
Jul 02, 2008
5.080
5.100
4.840
4.900
242,212
-0.11(-2.20%)
Jul 01, 2008
4.670
5.060
4.510
5.010
251,862
+0.31(+6.60%)
Jun 30, 2008
4.710
4.760
4.660
4.700
451,227
+0.04(+0.86%)
Jun 27, 2008
4.770
4.820
4.620
4.660
557,182
-0.14(-2.92%)
Jun 26, 2008
4.930
5.030
4.710
4.800
317,931
-0.20(-4.00%)
Jun 25, 2008
5.010
5.160
4.920
5.000
234,967
+0.00(+0.00%)
Jun 24, 2008
5.090
5.130
4.990
5.000
234,872
-0.14(-2.72%)
Jun 23, 2008
5.400
5.430
5.140
5.140
215,652
-0.24(-4.46%)
Jun 20, 2008
5.540
5.590
5.170
5.380
613,538
-0.19(-3.41%)
Jun 19, 2008
4.900
5.570
4.900
5.570
275,262
+0.66(+13.44%)
Jun 18, 2008
5.000
5.060
4.900
4.910
255,149
-0.10(-2.00%)
Jun 17, 2008
5.210
5.250
5.000
5.010
116,162
-0.19(-3.65%)
Jun 16, 2008
5.270
5.310
5.160
5.200
107,277
-0.10(-1.89%)
Jun 13, 2008
5.430
5.500
5.220
5.300
123,411
-0.06(-1.12%)
Jun 12, 2008
5.240
5.510
5.150
5.360
312,611
+0.21(+4.08%)
Jun 11, 2008
5.140
5.180
4.980
5.150
264,719
+0.01(+0.19%)
Jun 10, 2008
5.110
5.230
4.920
5.140
251,556
+0.11(+2.19%)
Jun 09, 2008
5.410
5.480
4.820
5.030
458,051
-0.41(-7.54%)
Jun 06, 2008
5.780
5.790
5.440
5.440
271,840
-0.37(-6.37%)
Jun 05, 2008
5.730
5.950
5.570
5.810
456,210
+0.08(+1.40%)
Jun 04, 2008
5.640
5.880
5.520
5.730
243,797
+0.09(+1.60%)
Jun 03, 2008
5.860
5.970
5.640
5.640
230,523
-0.18(-3.09%)
Jun 02, 2008
6.210
6.260
5.750
5.820
376,886
-0.40(-6.43%)
May 30, 2008
6.270
6.300
6.080
6.220
486,859
-0.06(-0.96%)
May 29, 2008
5.910
6.290
5.780
6.280
284,807
+0.38(+6.44%)
May 28, 2008
6.060
6.130
5.790
5.900
216,261
-0.13(-2.16%)
May 27, 2008
5.810
6.040
5.800
6.030
112,357
+0.21(+3.61%)
May 26, 2008
6.010
6.050
5.770
5.820
186,394
+0.00(+0.00%)
May 23, 2008
6.010
6.050
5.770
5.820
186,394
-0.26(-4.28%)
May 22, 2008
6.000
6.260
6.000
6.080
186,328
+0.09(+1.50%)
May 21, 2008
6.300
6.330
5.970
5.990
182,033
-0.28(-4.47%)
May 20, 2008
6.470
6.470
6.150
6.270
117,771
-0.22(-3.39%)
May 19, 2008
6.160
6.640
6.150
6.490
385,945
+0.32(+5.19%)
May 16, 2008
6.280
6.390
6.030
6.170
395,938
-0.07(-1.12%)
May 15, 2008
6.260
6.360
6.140
6.240
204,041
-0.01(-0.16%)
May 14, 2008
6.330
6.517
6.240
6.250
280,042
-0.08(-1.26%)
May 13, 2008
6.220
6.370
6.200
6.330
288,892
+0.13(+2.10%)
May 12, 2008
5.780
6.200
5.780
6.200
265,806
+0.45(+7.83%)
May 09, 2008
5.560
5.840
5.500
5.750
178,131
+0.08(+1.41%)
May 08, 2008
5.810
5.870
5.620
5.670
341,767
-0.12(-2.07%)
May 07, 2008
6.140
6.200
5.780
5.790
403,902
-0.33(-5.39%)
May 06, 2008
6.000
6.560
6.000
6.120
434,517
+0.15(+2.51%)
May 05, 2008
6.200
6.220
5.930
5.970
242,780
-0.30(-4.78%)
May 02, 2008
6.480
6.510
6.190
6.270
226,923
-0.27(-4.13%)
May 01, 2008
6.210
6.550
6.210
6.540
202,534
+0.32(+5.14%)
Apr 30, 2008
6.320
6.380
6.030
6.220
198,341
-0.06(-0.96%)
Apr 29, 2008
6.610
6.610
6.280
6.280
129,502
-0.32(-4.85%)
Apr 28, 2008
6.430
6.650
6.430
6.600
194,284
+0.17(+2.64%)
Apr 25, 2008
6.780
6.780
6.410
6.430
109,494
-0.31(-4.60%)
Apr 24, 2008
6.730
6.810
6.540
6.740
193,899
+0.03(+0.45%)
Apr 23, 2008
6.440
6.740
6.330
6.710
197,713
+0.35(+5.50%)
Apr 22, 2008
6.650
6.670
6.260
6.360
180,053
-0.29(-4.36%)
Apr 21, 2008
6.600
6.820
6.600
6.650
140,059
-0.15(-2.21%)
Apr 18, 2008
6.850
6.940
6.620
6.800
216,719
+0.08(+1.19%)
Apr 17, 2008
6.700
6.800
6.660
6.720
290,501
-0.01(-0.15%)
Apr 16, 2008
6.870
6.870
6.710
6.730
297,953
-0.06(-0.88%)
Apr 15, 2008
6.670
7.180
6.670
6.790
494,512
+0.18(+2.72%)
Apr 14, 2008
6.770
6.950
6.600
6.610
216,460
-0.18(-2.65%)
Apr 11, 2008
7.090
7.170
6.710
6.790
159,488
-0.37(-5.17%)
Apr 10, 2008
6.790
7.230
6.790
7.160
154,078
+0.38(+5.60%)
Apr 09, 2008
6.860
6.940
6.550
6.780
324,799
-0.06(-0.88%)
Apr 08, 2008
6.930
7.010
6.810
6.840
119,375
-0.16(-2.29%)
Apr 07, 2008
7.220
7.250
6.960
7.000
81,332
-0.13(-1.82%)
Apr 04, 2008
6.790
7.340
6.710
7.130
206,837
+0.30(+4.39%)
Apr 03, 2008
7.070
7.070
6.700
6.830
235,111
-0.30(-4.21%)
Apr 02, 2008
6.940
7.240
6.880
7.130
302,372
+0.17(+2.44%)
Apr 01, 2008
6.890
7.160
6.820
6.960
413,229
-0.05(-0.71%)
Mar 31, 2008
6.780
7.240
6.760
7.010
219,613
+0.22(+3.24%)
Mar 28, 2008
7.020
7.210
6.760
6.790
261,217
-0.27(-3.82%)
Mar 27, 2008
7.180
7.220
6.810
7.060
326,707
-0.09(-1.26%)
Mar 26, 2008
7.060
7.350
7.060
7.150
271,353
+0.03(+0.42%)
Mar 25, 2008
7.740
7.740
6.930
7.120
505,224
-0.60(-7.77%)
Mar 24, 2008
6.960
7.720
6.880
7.720
672,045
+0.75(+10.76%)
Mar 21, 2008
6.610
6.980
6.360
6.970
932,277
+0.00(+0.00%)
Mar 20, 2008
6.610
6.980
6.360
6.970
932,277
+0.44(+6.74%)
Mar 19, 2008
5.900
6.580
5.870
6.530
493,241
+0.67(+11.43%)
Mar 18, 2008
5.680
5.910
5.490
5.860
400,691
+0.32(+5.78%)
Mar 17, 2008
5.560
5.740
5.400
5.540
189,291
-0.19(-3.32%)
Mar 14, 2008
5.990
6.150
5.430
5.730
325,813
-0.26(-4.34%)
Mar 13, 2008
5.590
6.060
5.380
5.990
316,217
+0.32(+5.64%)
Mar 12, 2008
5.790
5.980
5.620
5.670
368,749
-0.10(-1.73%)
Mar 11, 2008
5.490
5.770
5.370
5.770
445,751
+0.35(+6.46%)
Mar 10, 2008
6.170
6.170
5.300
5.420
634,688
-0.76(-12.30%)
Mar 07, 2008
5.950
6.250
5.900
6.180
527,645
+0.29(+4.92%)
Mar 06, 2008
6.230
6.230
5.880
5.890
325,686
-0.37(-5.91%)
Mar 05, 2008
6.500
6.500
6.180
6.260
361,822
-0.22(-3.39%)
Mar 04, 2008
6.540
6.560
6.140
6.480
814,344
-0.08(-1.22%)
Mar 03, 2008
6.050
7.250
6.050
6.560
1,641,157
+0.96(+17.14%)
Feb 29, 2008
5.550
5.720
5.420
5.600
315,201
-0.05(-0.88%)
Feb 28, 2008
5.540
5.870
5.510
5.650
383,725
+0.02(+0.36%)
Feb 27, 2008
5.660
5.750
5.510
5.630
286,359
-0.10(-1.75%)
Feb 26, 2008
5.860
5.940
5.590
5.730
511,809
-0.16(-2.72%)
Feb 25, 2008
5.560
5.970
5.500
5.890
641,303
+0.34(+6.13%)
Feb 22, 2008
5.350
5.580
5.290
5.550
454,413
+0.22(+4.13%)
Feb 21, 2008
5.640
5.720
5.300
5.330
443,885
-0.23(-4.14%)
Feb 20, 2008
5.760
5.870
5.550
5.560
267,320
-0.23(-3.97%)
Feb 19, 2008
5.740
5.980
5.700
5.790
323,875
+0.19(+3.39%)
Feb 18, 2008
5.550
5.740
5.540
5.600
266,404
+0.00(+0.00%)
Feb 15, 2008
5.550
5.740
5.540
5.600
266,404
+0.02(+0.36%)
Feb 14, 2008
5.740
5.810
5.560
5.580
272,232
-0.14(-2.45%)
Feb 13, 2008
5.830
5.830
5.550
5.720
406,945
+0.10(+1.78%)
Feb 12, 2008
5.350
5.640
5.300
5.620
489,536
+0.32(+6.04%)
Feb 11, 2008
5.410
5.500
5.030
5.300
954,864
-0.06(-1.12%)
Feb 08, 2008
6.000
6.109
5.350
5.360
607,260
-0.66(-10.96%)
Feb 07, 2008
5.930
6.040
5.630
6.020
611,697
+0.04(+0.67%)
Feb 06, 2008
6.490
6.520
5.915
5.980
714,452
-0.44(-6.85%)
Feb 05, 2008
6.300
7.150
6.300
6.420
668,629
-0.16(-2.43%)
Feb 04, 2008
6.490
6.740
6.380
6.580
599,154
+0.05(+0.77%)
Feb 01, 2008
6.540
6.810
6.420
6.530
389,648
+0.02(+0.31%)
Jan 31, 2008
6.140
6.640
6.080
6.510
560,261
+0.31(+5.00%)
Jan 30, 2008
6.310
6.500
6.180
6.200
248,546
-0.17(-2.67%)
Jan 29, 2008
6.410
6.540
6.290
6.370
240,096
-0.01(-0.16%)
Jan 28, 2008
6.400
6.410
6.230
6.380
211,143
+0.01(+0.16%)
Jan 25, 2008
6.410
6.620
6.290
6.370
222,030
+0.04(+0.63%)
Jan 24, 2008
6.650
6.730
5.920
6.330
358,287
-0.27(-4.09%)
Jan 23, 2008
6.420
6.650
5.920
6.600
454,034
+0.07(+1.07%)
Jan 22, 2008
6.450
6.730
6.390
6.530
961,437
-0.22(-3.26%)
Jan 21, 2008
6.810
6.960
6.540
6.750
549,834
+0.00(+0.00%)
Jan 18, 2008
6.810
6.960
6.540
6.750
549,834
-0.13(-1.89%)
Jan 17, 2008
7.110
7.110
6.810
6.880
326,131
-0.22(-3.10%)
Jan 16, 2008
7.200
7.270
7.040
7.100
624,971
-0.12(-1.66%)
Jan 15, 2008
7.440
7.530
6.990
7.220
676,518
-0.34(-4.50%)
Jan 14, 2008
7.580
7.655
7.475
7.560
224,020
+0.04(+0.53%)
Jan 11, 2008
7.800
7.840
7.500
7.520
419,252
-0.33(-4.20%)
Jan 10, 2008
7.860
7.928
7.650
7.850
619,643
-0.09(-1.13%)
Jan 09, 2008
7.970
8.170
7.770
7.940
636,309
-0.06(-0.75%)
Jan 08, 2008
7.970
8.270
7.800
8.000
416,012
+0.12(+1.52%)
Jan 07, 2008
8.120
8.190
7.700
7.880
631,157
-0.22(-2.72%)
Jan 04, 2008
8.150
8.300
7.850
8.100
519,250
-0.07(-0.86%)
Jan 03, 2008
8.570
8.570
8.160
8.170
618,370
-0.40(-4.67%)
Jan 02, 2008
8.350
8.690
8.270
8.570
514,856
+0.15(+1.78%)
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.