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
Englobal Corp
(NQ:
ENG
)
1.550
+0.060 (+4.03%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 14, 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
0.5700
0.5900
0.5100
0.5300
54,575
-0.06(-10.17%)
Dec 28, 2012
0.5500
0.6500
0.5500
0.5900
116,505
+0.04(+7.27%)
Dec 27, 2012
0.5000
0.5500
0.4900
0.5500
66,455
+0.05(+9.80%)
Dec 26, 2012
0.4800
0.5100
0.4800
0.5009
90,603
+0.01(+1.56%)
Dec 24, 2012
0.5000
0.5001
0.4900
0.4932
9,100
+0.00(+0.55%)
Dec 21, 2012
0.5100
0.5100
0.4621
0.4905
22,086
-0.01(-1.90%)
Dec 20, 2012
0.5050
0.5180
0.5000
0.5000
23,379
-0.02(-3.86%)
Dec 19, 2012
0.5000
0.5600
0.5000
0.5201
36,924
+0.02(+4.00%)
Dec 18, 2012
0.4999
0.5300
0.4999
0.5001
89,543
-0.00(-0.93%)
Dec 17, 2012
0.4999
0.5078
0.4999
0.5048
14,943
+0.00(+0.96%)
Dec 14, 2012
0.4900
0.5099
0.4900
0.5000
34,639
+0.00(+0.00%)
Dec 13, 2012
0.5000
0.5100
0.5000
0.5000
10,860
+0.00(+0.00%)
Dec 12, 2012
0.5000
0.5180
0.5000
0.5000
14,316
-0.01(-1.96%)
Dec 11, 2012
0.5000
0.5201
0.5000
0.5100
55,280
+0.02(+3.16%)
Dec 10, 2012
0.5100
0.5101
0.4510
0.4944
223,825
-0.01(-1.51%)
Dec 07, 2012
0.5180
0.5200
0.5020
0.5020
25,710
+0.00(+0.40%)
Dec 06, 2012
0.5000
0.5200
0.5000
0.5000
9,100
+0.00(+0.00%)
Dec 05, 2012
0.5100
0.5178
0.5000
0.5000
73,749
-0.01(-1.96%)
Dec 04, 2012
0.5000
0.5199
0.5000
0.5100
25,720
+0.04(+8.51%)
Nov 30, 2012
0.5001
0.5500
0.4700
0.4700
246,345
-0.08(-14.55%)
Nov 29, 2012
0.4793
0.5500
0.4793
0.5500
11,395
+0.05(+9.76%)
Nov 28, 2012
0.5000
0.5300
0.4525
0.5011
200,698
-0.03(-5.45%)
Nov 27, 2012
0.5500
0.5500
0.5000
0.5300
181,335
+0.01(+1.92%)
Nov 26, 2012
0.5100
0.5300
0.4700
0.5200
38,463
+0.04(+8.33%)
Nov 23, 2012
0.4800
0.5400
0.4420
0.4800
25,936
-0.02(-4.00%)
Nov 21, 2012
0.5000
0.5100
0.4700
0.5000
45,388
+0.05(+11.11%)
Nov 20, 2012
0.5100
0.5144
0.4300
0.4500
211,694
-0.05(-10.00%)
Nov 19, 2012
0.4600
0.5600
0.4521
0.5000
152,674
+0.05(+11.09%)
Nov 16, 2012
0.5300
0.5999
0.4301
0.4501
256,276
-0.09(-16.65%)
Nov 15, 2012
0.5600
0.6000
0.5203
0.5400
26,750
-0.02(-3.57%)
Nov 14, 2012
0.5400
0.5999
0.5000
0.5600
68,504
+0.03(+4.67%)
Nov 13, 2012
0.5399
0.5399
0.5000
0.5350
44,236
+0.03(+4.92%)
Nov 12, 2012
0.6100
0.6101
0.4900
0.5099
98,007
-0.10(-16.41%)
Nov 09, 2012
0.4600
0.7000
0.4300
0.6100
590,353
+0.15(+32.55%)
Nov 08, 2012
0.4500
0.4899
0.4500
0.4602
45,872
+0.03(+6.40%)
Nov 07, 2012
0.4200
0.4400
0.4020
0.4325
69,156
+0.03(+8.12%)
Nov 06, 2012
0.4300
0.4498
0.3820
0.4000
60,135
-0.02(-4.74%)
Nov 05, 2012
0.4000
0.4300
0.4000
0.4199
51,403
+0.03(+8.90%)
Nov 02, 2012
0.3900
0.4000
0.3856
0.3856
12,596
+0.01(+1.47%)
Nov 01, 2012
0.4000
0.4159
0.3800
0.3800
40,680
-0.03(-7.77%)
Oct 31, 2012
0.4500
0.4500
0.4000
0.4120
40,414
+0.02(+5.64%)
Oct 26, 2012
0.3700
0.3900
0.3900
0.3900
31,000
+0.03(+8.33%)
Oct 25, 2012
0.4000
0.4000
0.3600
0.3600
25,648
+0.01(+2.86%)
Oct 24, 2012
0.4200
0.4200
0.3500
0.3500
22,166
-0.01(-2.78%)
Oct 23, 2012
0.3900
0.3900
0.3500
0.3600
52,836
-0.02(-5.31%)
Oct 19, 2012
0.4300
0.4300
0.3800
0.3802
91,209
-0.05(-11.58%)
Oct 18, 2012
0.4300
0.4300
0.3900
0.4300
54,728
+0.03(+6.20%)
Oct 17, 2012
0.3900
0.4199
0.3750
0.4049
22,158
+0.02(+6.55%)
Oct 16, 2012
0.4100
0.4100
0.3700
0.3800
42,300
+0.01(+2.37%)
Oct 15, 2012
0.3820
0.4100
0.3590
0.3712
81,997
-0.01(-2.32%)
Oct 12, 2012
0.3987
0.4093
0.3700
0.3800
138,602
+0.04(+11.76%)
Oct 11, 2012
0.3520
0.3900
0.3300
0.3400
161,546
+0.02(+4.62%)
Oct 10, 2012
0.4500
0.4500
0.3150
0.3250
369,053
-0.12(-27.78%)
Oct 09, 2012
0.5000
0.5000
0.4500
0.4500
81,200
-0.07(-13.46%)
Oct 08, 2012
0.5200
0.5370
0.5000
0.5200
10,245
-0.01(-1.89%)
Oct 05, 2012
0.5700
0.5700
0.5000
0.5300
61,529
-0.03(-5.36%)
Oct 04, 2012
0.5357
0.5600
0.5033
0.5600
87,506
+0.03(+5.66%)
Oct 03, 2012
0.5200
0.5600
0.5200
0.5300
32,189
+0.01(+2.02%)
Oct 02, 2012
0.5006
0.5800
0.5000
0.5195
75,071
+0.02(+3.90%)
Oct 01, 2012
0.6000
0.6001
0.5000
0.5000
81,585
-0.04(-7.41%)
Sep 28, 2012
0.6200
0.6200
0.5300
0.5400
80,335
-0.07(-11.48%)
Sep 27, 2012
0.5300
0.6200
0.5300
0.6100
27,919
+0.09(+17.31%)
Sep 26, 2012
0.6000
0.6000
0.5100
0.5200
28,845
-0.04(-7.14%)
Sep 25, 2012
0.6180
0.6200
0.5600
0.5600
41,306
-0.04(-6.67%)
Sep 24, 2012
0.5500
0.6200
0.5400
0.6000
49,845
+0.06(+11.11%)
Sep 21, 2012
0.5270
0.5400
0.5040
0.5400
75,197
+0.03(+5.88%)
Sep 20, 2012
0.6200
0.6399
0.5100
0.5100
174,418
-0.08(-13.56%)
Sep 19, 2012
0.6000
0.6500
0.5660
0.5900
33,735
+0.01(+1.72%)
Sep 18, 2012
0.6000
0.6600
0.5800
0.5800
126,461
-0.04(-6.45%)
Sep 17, 2012
0.6800
0.6980
0.6199
0.6200
76,759
-0.03(-4.62%)
Sep 14, 2012
0.6700
0.7000
0.6300
0.6500
118,803
+0.03(+4.84%)
Sep 13, 2012
0.7200
0.7200
0.6200
0.6200
177,193
-0.08(-11.43%)
Sep 12, 2012
0.6600
0.7000
0.6400
0.7000
198,752
+0.06(+9.37%)
Sep 11, 2012
0.6600
0.6630
0.6115
0.6400
68,673
-0.03(-4.46%)
Sep 10, 2012
0.7000
0.7300
0.6400
0.6699
196,143
-0.02(-2.91%)
Sep 07, 2012
0.7100
0.7100
0.6500
0.6900
246,272
-0.02(-3.47%)
Sep 06, 2012
0.7001
0.7400
0.7001
0.7148
16,611
+0.01(+2.10%)
Sep 05, 2012
0.7100
0.7400
0.7001
0.7001
27,762
-0.01(-1.39%)
Sep 04, 2012
0.7001
0.7500
0.7001
0.7100
104,034
+0.01(+1.43%)
Aug 31, 2012
0.7900
0.7900
0.7000
0.7000
56,862
-0.02(-2.78%)
Aug 30, 2012
0.7203
0.7579
0.7106
0.7200
36,428
+0.00(+0.00%)
Aug 29, 2012
0.7600
0.7700
0.7200
0.7200
40,815
-0.01(-1.37%)
Aug 27, 2012
0.7200
0.7800
0.7200
0.7300
104,795
-0.01(-1.35%)
Aug 24, 2012
0.7700
0.7900
0.7300
0.7400
84,234
-0.03(-3.90%)
Aug 23, 2012
0.7900
0.8400
0.7601
0.7700
75,218
+0.00(+0.00%)
Aug 22, 2012
0.8005
0.8200
0.7700
0.7700
419,103
-0.02(-1.91%)
Aug 21, 2012
0.8400
0.8400
0.6801
0.7850
1,159,778
-0.32(-28.64%)
Aug 20, 2012
1.080
1.150
1.030
1.100
64,200
+0.03(+2.91%)
Aug 17, 2012
1.140
1.140
1.000
1.069
108,101
+0.09(+9.07%)
Aug 16, 2012
0.9000
1.032
0.8000
0.9800
292,892
+0.11(+12.64%)
Aug 15, 2012
0.9400
0.9741
0.8000
0.8700
92,196
-0.10(-10.31%)
Aug 14, 2012
1.010
1.060
0.9200
0.9700
125,687
-0.04(-3.96%)
Aug 13, 2012
1.150
1.220
1.010
1.010
192,853
-0.11(-9.82%)
Aug 10, 2012
1.190
1.190
1.030
1.120
114,853
-0.06(-5.08%)
Aug 09, 2012
1.242
1.242
1.160
1.180
55,892
-0.08(-6.35%)
Aug 08, 2012
1.280
1.290
1.234
1.260
80,681
-0.02(-1.56%)
Aug 07, 2012
1.350
1.350
1.210
1.280
157,676
-0.08(-5.88%)
Aug 06, 2012
1.400
1.400
1.350
1.360
53,836
-0.03(-2.51%)
Aug 03, 2012
1.400
1.410
1.350
1.395
40,682
-0.00(-0.36%)
Aug 02, 2012
1.420
1.420
1.340
1.400
71,277
-0.04(-2.78%)
Aug 01, 2012
1.430
1.480
1.400
1.440
361,905
+0.01(+0.70%)
Jul 31, 2012
1.460
1.490
1.430
1.430
19,539
-0.04(-2.72%)
Jul 30, 2012
1.450
1.490
1.443
1.470
72,242
+0.00(+0.00%)
Jul 27, 2012
1.470
1.500
1.450
1.470
112,817
+0.00(+0.00%)
Jul 26, 2012
1.480
1.550
1.433
1.470
184,265
-0.02(-1.34%)
Jul 25, 2012
1.490
1.500
1.466
1.490
15,255
+0.02(+1.36%)
Jul 24, 2012
1.470
1.540
1.470
1.470
9,700
+0.01(+0.68%)
Jul 23, 2012
1.462
1.480
1.433
1.460
6,600
-0.02(-1.35%)
Jul 20, 2012
1.480
1.490
1.436
1.480
7,877
+0.04(+2.78%)
Jul 19, 2012
1.410
1.520
1.410
1.440
9,300
-0.05(-3.36%)
Jul 18, 2012
1.450
1.490
1.450
1.490
6,845
+0.03(+2.05%)
Jul 17, 2012
1.600
1.600
1.460
1.460
33,975
-0.11(-7.01%)
Jul 16, 2012
1.650
1.650
1.570
1.570
1,680
-0.06(-3.68%)
Jul 13, 2012
1.600
1.640
1.580
1.630
3,942
+0.06(+3.82%)
Jul 12, 2012
1.637
1.670
1.550
1.570
6,671
-0.05(-3.08%)
Jul 11, 2012
1.580
1.620
1.560
1.620
5,416
+0.07(+4.51%)
Jul 10, 2012
1.730
1.730
1.550
1.550
28,066
-0.13(-7.91%)
Jul 09, 2012
1.760
1.760
1.650
1.683
6,570
-0.07(-3.82%)
Jul 06, 2012
1.650
1.750
1.650
1.750
38,003
+0.10(+6.06%)
Jul 05, 2012
1.450
1.660
1.450
1.650
123,142
+0.19(+13.01%)
Jul 03, 2012
1.430
1.470
1.420
1.460
2,893
+0.01(+0.69%)
Jul 02, 2012
1.420
1.480
1.420
1.450
9,899
-0.05(-3.33%)
Jun 29, 2012
1.440
1.500
1.440
1.500
9,882
+0.09(+6.38%)
Jun 28, 2012
1.430
1.500
1.390
1.410
18,511
+0.00(+0.00%)
Jun 27, 2012
1.450
1.500
1.390
1.410
569,928
-0.06(-4.08%)
Jun 26, 2012
1.450
1.490
1.400
1.470
32,200
-0.03(-2.00%)
Jun 25, 2012
1.510
1.590
1.490
1.500
6,268
+0.00(+0.00%)
Jun 22, 2012
1.440
1.500
1.440
1.500
12,720
+0.05(+3.45%)
Jun 21, 2012
1.480
1.480
1.450
1.450
1,800
-0.05(-3.33%)
Jun 20, 2012
1.480
1.500
1.480
1.500
51,225
+0.02(+1.35%)
Jun 19, 2012
1.450
1.500
1.450
1.480
18,221
+0.06(+4.23%)
Jun 18, 2012
1.500
1.500
1.410
1.420
19,004
-0.04(-2.74%)
Jun 15, 2012
1.500
1.500
1.440
1.460
24,348
-0.03(-2.01%)
Jun 14, 2012
1.450
1.500
1.430
1.490
12,649
+0.00(+0.00%)
Jun 13, 2012
1.600
1.650
1.420
1.490
34,610
-0.11(-6.88%)
Jun 12, 2012
1.650
1.660
1.600
1.600
14,497
-0.05(-3.03%)
Jun 11, 2012
1.660
1.680
1.650
1.650
6,850
+0.02(+1.23%)
Jun 08, 2012
1.670
1.690
1.610
1.630
10,076
-0.04(-2.40%)
Jun 07, 2012
1.670
1.700
1.650
1.670
30,797
+0.00(+0.00%)
Jun 06, 2012
1.670
1.700
1.600
1.670
32,825
-0.03(-1.76%)
Jun 05, 2012
1.600
1.700
1.600
1.700
6,322
+0.08(+4.94%)
Jun 04, 2012
1.640
1.660
1.600
1.620
69,472
-0.11(-6.36%)
Jun 01, 2012
1.740
1.740
1.670
1.730
9,035
-0.07(-3.89%)
May 31, 2012
1.800
1.800
1.680
1.800
48,334
+0.07(+4.05%)
May 30, 2012
1.730
1.780
1.710
1.730
4,032
-0.02(-1.14%)
May 29, 2012
1.740
1.860
1.740
1.750
6,633
+0.02(+1.16%)
May 25, 2012
1.800
1.800
1.710
1.730
4,228
-0.03(-1.70%)
May 24, 2012
1.700
1.810
1.700
1.760
44,387
+0.12(+7.32%)
May 23, 2012
1.630
1.690
1.630
1.640
21,826
-0.03(-1.80%)
May 22, 2012
1.730
1.730
1.620
1.670
86,180
+0.03(+1.83%)
May 21, 2012
1.650
1.750
1.620
1.640
38,467
-0.01(-0.61%)
May 18, 2012
1.640
1.720
1.640
1.650
22,091
-0.01(-0.60%)
May 17, 2012
1.810
1.850
1.630
1.660
71,920
-0.17(-9.29%)
May 16, 2012
1.980
1.980
1.810
1.830
22,233
-0.12(-6.15%)
May 15, 2012
1.900
1.999
1.900
1.950
10,877
+0.04(+2.09%)
May 14, 2012
2.020
2.020
1.880
1.910
24,588
-0.14(-6.83%)
May 11, 2012
2.020
2.080
2.000
2.050
5,953
+0.04(+1.99%)
May 10, 2012
2.090
2.100
1.980
2.010
170,614
-0.09(-4.29%)
May 09, 2012
1.970
2.120
1.970
2.100
16,585
+0.06(+2.94%)
May 08, 2012
2.030
2.120
1.920
2.040
32,717
+0.03(+1.49%)
May 07, 2012
2.010
2.060
1.950
2.010
60,284
-0.03(-1.47%)
May 04, 2012
2.020
2.080
1.990
2.040
31,533
-0.02(-0.97%)
May 03, 2012
2.040
2.100
1.920
2.060
15,972
+0.00(+0.00%)
May 02, 2012
2.100
2.100
1.990
2.060
15,753
-0.06(-2.83%)
May 01, 2012
1.960
2.138
1.920
2.120
64,640
+0.12(+6.00%)
Apr 30, 2012
2.000
2.019
1.950
2.000
10,950
-0.03(-1.48%)
Apr 27, 2012
2.020
2.040
2.000
2.030
23,867
+0.00(+0.00%)
Apr 26, 2012
2.010
2.030
1.990
2.030
8,911
-0.01(-0.49%)
Apr 25, 2012
2.090
2.090
1.950
2.040
31,708
-0.01(-0.49%)
Apr 24, 2012
2.160
2.160
2.010
2.050
25,450
-0.11(-5.09%)
Apr 23, 2012
2.070
2.160
2.070
2.160
3,920
+0.10(+4.85%)
Apr 20, 2012
2.070
2.090
2.010
2.060
7,443
+0.02(+0.98%)
Apr 19, 2012
2.110
2.200
1.990
2.040
468,911
-0.09(-4.23%)
Apr 18, 2012
2.200
2.200
2.090
2.130
23,220
-0.11(-4.91%)
Apr 17, 2012
2.280
2.300
2.190
2.240
40,358
-0.06(-2.61%)
Apr 16, 2012
2.300
2.340
2.221
2.300
5,936
+0.00(+0.00%)
Apr 13, 2012
2.210
2.370
2.210
2.300
22,836
-0.06(-2.54%)
Apr 12, 2012
2.300
2.450
2.220
2.360
85,911
-0.14(-5.60%)
Apr 11, 2012
2.450
2.550
2.450
2.500
454,709
+0.00(+0.00%)
Apr 10, 2012
2.400
2.540
2.400
2.500
56,657
+0.07(+2.88%)
Apr 09, 2012
2.450
2.530
2.390
2.430
18,416
-0.09(-3.57%)
Apr 05, 2012
2.530
2.590
2.430
2.520
15,206
-0.05(-1.95%)
Apr 04, 2012
2.400
2.590
2.400
2.570
14,967
+0.16(+6.64%)
Apr 03, 2012
2.560
2.600
2.410
2.410
192,366
-0.18(-6.95%)
Apr 02, 2012
2.400
2.750
2.242
2.590
137,273
+0.19(+7.92%)
Mar 30, 2012
2.240
2.400
2.240
2.400
124,002
-0.05(-2.04%)
Mar 29, 2012
2.370
2.450
2.340
2.450
42,523
+0.07(+2.94%)
Mar 28, 2012
2.340
2.400
2.300
2.380
96,791
+0.04(+1.71%)
Mar 27, 2012
2.285
2.340
2.250
2.340
46,129
+0.09(+4.00%)
Mar 26, 2012
2.250
2.270
2.240
2.250
15,222
+0.03(+1.35%)
Mar 23, 2012
2.160
2.230
2.154
2.220
18,586
+0.09(+4.23%)
Mar 22, 2012
2.120
2.139
2.110
2.130
41,429
+0.01(+0.47%)
Mar 21, 2012
2.160
2.193
2.120
2.120
36,102
-0.04(-1.85%)
Mar 20, 2012
2.170
2.199
2.150
2.160
28,947
-0.04(-1.82%)
Mar 19, 2012
2.230
2.310
2.160
2.200
11,123
-0.06(-2.65%)
Mar 16, 2012
2.240
2.325
2.180
2.260
72,714
+0.00(+0.00%)
Mar 15, 2012
2.250
2.260
2.250
2.260
12,479
+0.00(+0.00%)
Mar 14, 2012
2.250
2.260
2.200
2.260
3,203
+0.07(+3.20%)
Mar 13, 2012
2.220
2.300
2.190
2.190
17,187
-0.03(-1.35%)
Mar 12, 2012
2.240
2.250
2.160
2.220
23,144
-0.04(-1.77%)
Mar 09, 2012
2.180
2.263
2.180
2.260
3,200
+0.06(+2.73%)
Mar 08, 2012
2.206
2.250
2.160
2.200
16,002
+0.04(+1.85%)
Mar 07, 2012
2.205
2.222
2.150
2.160
18,163
-0.08(-3.57%)
Mar 06, 2012
2.240
2.247
2.210
2.240
6,075
-0.06(-2.61%)
Mar 05, 2012
2.350
2.350
2.210
2.300
21,407
-0.00(-0.00%)
Mar 02, 2012
2.310
2.409
2.300
2.300
8,805
-0.03(-1.28%)
Mar 01, 2012
2.310
2.370
2.300
2.330
10,982
+0.03(+1.30%)
Feb 29, 2012
2.270
2.390
2.260
2.300
14,185
+0.04(+1.77%)
Feb 28, 2012
2.230
2.350
2.210
2.260
16,680
-0.05(-2.16%)
Feb 27, 2012
2.380
2.380
2.230
2.310
23,363
-0.09(-3.75%)
Feb 24, 2012
2.480
2.480
2.360
2.400
24,196
-0.05(-2.04%)
Feb 23, 2012
2.380
2.467
2.370
2.450
13,985
+0.08(+3.38%)
Feb 22, 2012
2.440
2.440
2.360
2.370
41,161
-0.03(-1.25%)
Feb 21, 2012
2.270
2.460
2.270
2.400
63,362
+0.16(+7.14%)
Feb 17, 2012
2.220
2.280
2.180
2.240
18,195
+0.05(+2.28%)
Feb 16, 2012
2.210
2.236
2.160
2.190
23,482
-0.02(-0.90%)
Feb 15, 2012
2.320
2.320
2.200
2.210
32,112
-0.09(-3.91%)
Feb 14, 2012
2.300
2.300
2.280
2.300
30,288
+0.03(+1.32%)
Feb 13, 2012
2.210
2.300
2.210
2.270
36,536
+0.08(+3.65%)
Feb 10, 2012
2.190
2.240
2.190
2.190
11,497
+0.01(+0.46%)
Feb 09, 2012
2.230
2.230
2.180
2.180
11,188
-0.03(-1.36%)
Feb 08, 2012
2.220
2.230
2.200
2.210
12,605
+0.00(+0.00%)
Feb 07, 2012
2.190
2.210
2.150
2.210
14,247
+0.00(+0.00%)
Feb 06, 2012
2.200
2.210
2.140
2.210
7,963
+0.00(+0.05%)
Feb 03, 2012
2.150
2.209
2.150
2.209
36,172
+0.09(+4.20%)
Feb 02, 2012
2.090
2.160
2.090
2.120
10,056
+0.06(+2.91%)
Feb 01, 2012
2.120
2.200
2.060
2.060
71,453
-0.04(-1.90%)
Jan 31, 2012
2.160
2.200
2.060
2.100
38,473
+0.00(+0.00%)
Jan 30, 2012
2.100
2.150
2.080
2.100
9,448
+0.00(+0.00%)
Jan 27, 2012
2.060
2.213
2.060
2.100
49,080
+0.03(+1.45%)
Jan 26, 2012
2.150
2.190
2.070
2.070
26,082
-0.03(-1.43%)
Jan 25, 2012
2.123
2.160
2.100
2.100
19,220
+0.00(+0.00%)
Jan 24, 2012
2.140
2.210
2.100
2.100
12,780
-0.02(-0.94%)
Jan 23, 2012
2.220
2.220
2.100
2.120
21,412
-0.05(-2.30%)
Jan 20, 2012
2.180
2.220
2.130
2.170
15,050
+0.07(+3.33%)
Jan 19, 2012
2.120
2.179
2.080
2.100
12,955
+0.01(+0.48%)
Jan 18, 2012
2.160
2.174
2.080
2.090
28,427
-0.04(-1.88%)
Jan 17, 2012
2.150
2.249
2.090
2.130
29,025
+0.01(+0.47%)
Jan 13, 2012
2.080
2.140
2.070
2.120
8,759
-0.01(-0.47%)
Jan 12, 2012
2.160
2.180
2.100
2.130
16,749
-0.02(-1.02%)
Jan 11, 2012
2.260
2.260
2.090
2.152
36,932
+0.04(+1.99%)
Jan 10, 2012
2.140
2.260
2.070
2.110
36,577
+0.02(+0.96%)
Jan 09, 2012
2.070
2.113
2.070
2.090
5,628
+0.04(+1.95%)
Jan 06, 2012
2.139
2.139
2.050
2.050
19,204
-0.05(-2.38%)
Jan 05, 2012
2.100
2.160
2.090
2.100
15,504
+0.00(+0.00%)
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.