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
Geron Corp
(NQ:
GERN
)
3.585
-0.075 (-2.05%)
Streaming Delayed Price
Updated: 12:20 PM EDT, May 23, 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
4.130
4.433
4.121
4.414
776,399
+0.26(+6.14%)
Dec 30, 2008
4.121
4.159
4.017
4.159
555,966
+0.05(+1.15%)
Dec 29, 2008
4.357
4.395
4.064
4.112
487,221
-0.21(-4.81%)
Dec 26, 2008
4.423
4.433
4.225
4.319
627,778
-0.03(-0.65%)
Dec 24, 2008
4.291
4.367
4.187
4.348
331,348
+0.04(+0.88%)
Dec 23, 2008
4.301
4.348
4.149
4.310
381,492
+0.05(+1.11%)
Dec 22, 2008
4.490
4.490
4.064
4.263
741,126
-0.12(-2.80%)
Dec 19, 2008
4.395
4.518
4.253
4.386
1,249,253
+0.19(+4.50%)
Dec 18, 2008
4.149
4.291
4.064
4.197
1,093,290
+0.19(+4.72%)
Dec 17, 2008
4.064
4.130
3.970
4.008
1,178,059
-0.12(-2.97%)
Dec 16, 2008
4.074
4.140
3.941
4.130
765,256
+0.22(+5.56%)
Dec 15, 2008
4.093
4.112
3.800
3.913
588,436
-0.18(-4.39%)
Dec 12, 2008
3.667
4.093
3.648
4.093
875,438
+0.30(+7.98%)
Dec 11, 2008
3.941
4.159
3.781
3.790
930,995
-0.09(-2.20%)
Dec 10, 2008
3.856
4.008
3.696
3.875
719,306
+0.14(+3.80%)
Dec 09, 2008
3.781
3.913
3.639
3.733
944,764
-0.05(-1.25%)
Dec 08, 2008
3.488
3.989
3.396
3.781
1,700,529
+0.38(+11.11%)
Dec 05, 2008
3.129
3.412
2.987
3.403
493,179
+0.21(+6.51%)
Dec 04, 2008
3.147
3.463
3.129
3.195
733,035
-0.09(-2.59%)
Dec 03, 2008
3.100
3.308
2.949
3.280
706,034
+0.21(+6.77%)
Dec 02, 2008
2.930
3.072
2.836
3.072
671,453
+0.23(+7.97%)
Dec 01, 2008
3.195
3.242
2.836
2.845
508,101
-0.46(-14.00%)
Nov 28, 2008
3.223
3.308
3.100
3.308
244,388
+0.03(+0.86%)
Nov 26, 2008
3.072
3.299
2.911
3.280
704,131
+0.16(+5.15%)
Nov 25, 2008
3.119
3.119
2.968
3.119
530,015
+0.08(+2.48%)
Nov 24, 2008
2.873
3.110
2.854
3.043
1,000,487
+0.18(+6.27%)
Nov 21, 2008
2.826
2.864
2.344
2.864
1,714,576
+0.17(+6.32%)
Nov 20, 2008
3.100
3.100
2.665
2.694
1,520,192
-0.33(-10.94%)
Nov 19, 2008
3.346
3.440
3.025
3.025
646,043
-0.32(-9.60%)
Nov 18, 2008
3.459
3.573
3.166
3.346
585,917
-0.09(-2.75%)
Nov 17, 2008
3.478
3.544
3.318
3.440
516,536
-0.06(-1.62%)
Nov 14, 2008
3.648
3.800
3.497
3.497
826,547
-0.25(-6.57%)
Nov 13, 2008
3.686
3.743
2.987
3.743
1,664,930
+0.32(+9.39%)
Nov 12, 2008
4.055
4.064
3.403
3.422
1,252,404
-0.70(-16.97%)
Nov 11, 2008
4.253
4.669
4.055
4.121
2,396,617
-0.09(-2.02%)
Nov 10, 2008
4.272
4.414
4.036
4.206
1,760,806
+0.41(+10.70%)
Nov 07, 2008
3.743
4.036
3.715
3.800
666,079
+0.10(+2.81%)
Nov 06, 2008
3.573
3.894
3.478
3.696
873,236
+0.00(+0.00%)
Nov 05, 2008
4.159
4.225
3.686
3.696
957,386
-0.54(-12.72%)
Nov 04, 2008
4.537
4.537
3.885
4.234
1,332,613
-0.07(-1.54%)
Nov 03, 2008
4.233
4.338
3.781
4.301
2,116,172
+0.54(+14.32%)
Oct 31, 2008
3.233
3.762
3.195
3.762
1,052,855
+0.28(+8.15%)
Oct 30, 2008
3.365
3.526
3.138
3.478
1,025,430
+0.26(+7.92%)
Oct 29, 2008
3.072
3.355
3.025
3.223
717,486
+0.09(+2.71%)
Oct 28, 2008
2.817
3.138
2.703
3.138
681,496
+0.44(+16.49%)
Oct 27, 2008
2.713
2.949
2.694
2.694
390,455
-0.13(-4.68%)
Oct 24, 2008
2.713
2.958
2.628
2.826
511,664
-0.12(-4.17%)
Oct 23, 2008
3.053
3.091
2.788
2.949
715,451
-0.09(-3.11%)
Oct 22, 2008
3.204
3.204
2.996
3.043
368,745
-0.25(-7.47%)
Oct 21, 2008
3.478
3.629
3.289
3.289
698,949
-0.22(-6.20%)
Oct 20, 2008
3.129
3.507
3.053
3.507
561,336
+0.45(+14.86%)
Oct 17, 2008
3.025
3.232
2.930
3.053
634,666
-0.09(-3.00%)
Oct 16, 2008
2.864
3.147
2.609
3.147
863,748
+0.41(+14.83%)
Oct 15, 2008
2.949
3.289
2.741
2.741
1,289,120
-0.13(-4.61%)
Oct 14, 2008
2.836
2.940
2.609
2.873
770,940
+0.10(+3.75%)
Oct 13, 2008
2.675
2.788
2.363
2.769
1,151,921
+0.31(+12.69%)
Oct 10, 2008
1.994
2.457
1.843
2.457
1,835,259
+0.35(+16.59%)
Oct 09, 2008
2.543
2.647
2.032
2.108
1,155,073
-0.37(-14.89%)
Oct 08, 2008
2.543
2.836
2.287
2.476
1,247,056
-0.19(-7.09%)
Oct 07, 2008
3.062
3.110
2.628
2.665
1,070,451
-0.37(-12.15%)
Oct 06, 2008
3.195
3.223
2.722
3.034
1,400,683
-0.29(-8.81%)
Oct 03, 2008
3.478
3.497
3.242
3.327
585,387
-0.07(-1.95%)
Oct 02, 2008
3.696
3.733
3.393
3.393
988,131
-0.26(-7.24%)
Oct 01, 2008
3.724
3.762
3.611
3.658
346,940
-0.08(-2.03%)
Sep 30, 2008
3.819
3.866
3.658
3.733
500,375
-0.06(-1.50%)
Sep 29, 2008
3.856
3.922
3.544
3.790
603,500
-0.11(-2.91%)
Sep 26, 2008
3.771
3.922
3.611
3.904
531,331
+0.12(+3.25%)
Sep 25, 2008
3.781
3.922
3.781
3.781
292,443
+0.02(+0.50%)
Sep 24, 2008
3.894
3.970
3.762
3.762
561,929
-0.13(-3.40%)
Sep 23, 2008
3.866
4.017
3.847
3.894
625,078
+0.03(+0.73%)
Sep 22, 2008
4.064
4.112
3.790
3.866
601,442
-0.22(-5.32%)
Sep 19, 2008
4.197
4.197
3.686
4.083
2,154,439
+0.16(+4.10%)
Sep 18, 2008
3.705
4.064
3.592
3.922
1,190,474
+0.33(+9.21%)
Sep 17, 2008
3.932
3.960
3.573
3.592
703,765
-0.34(-8.65%)
Sep 16, 2008
3.497
3.941
3.450
3.932
944,524
+0.39(+10.93%)
Sep 15, 2008
3.592
3.733
3.544
3.544
1,146,934
-0.19(-5.06%)
Sep 12, 2008
3.743
3.800
3.648
3.733
423,406
-0.03(-0.75%)
Sep 11, 2008
3.875
3.913
3.686
3.762
1,204,741
-0.14(-3.63%)
Sep 10, 2008
4.121
4.121
3.885
3.904
540,577
-0.15(-3.73%)
Sep 09, 2008
4.168
4.291
4.055
4.055
500,918
-0.12(-2.94%)
Sep 08, 2008
4.319
4.338
4.055
4.178
401,780
+0.01(+0.23%)
Sep 05, 2008
4.159
4.197
4.045
4.168
474,300
-0.04(-0.90%)
Sep 04, 2008
4.386
4.412
4.206
4.206
680,650
-0.22(-4.91%)
Sep 03, 2008
4.386
4.490
4.301
4.423
393,753
+0.05(+1.08%)
Sep 02, 2008
4.537
4.565
4.319
4.376
597,369
+0.04(+0.87%)
Aug 29, 2008
4.263
4.433
4.253
4.338
717,534
+0.09(+2.00%)
Aug 28, 2008
4.074
4.282
4.036
4.253
394,443
+0.18(+4.41%)
Aug 27, 2008
4.149
4.149
4.017
4.074
955,286
+0.03(+0.70%)
Aug 26, 2008
4.008
4.121
3.960
4.045
340,557
+0.04(+0.94%)
Aug 25, 2008
4.130
4.159
3.970
4.008
282,702
-0.12(-2.97%)
Aug 22, 2008
4.055
4.159
4.008
4.130
298,704
+0.09(+2.34%)
Aug 21, 2008
4.055
4.149
3.951
4.036
446,808
-0.10(-2.51%)
Aug 20, 2008
4.121
4.187
4.026
4.140
452,141
+0.03(+0.69%)
Aug 19, 2008
4.319
4.319
4.083
4.112
389,525
-0.22(-5.02%)
Aug 18, 2008
4.442
4.452
4.253
4.329
368,625
-0.10(-2.35%)
Aug 15, 2008
4.537
4.537
4.338
4.433
581,617
-0.05(-1.05%)
Aug 14, 2008
4.452
4.537
4.405
4.480
357,614
+0.02(+0.42%)
Aug 13, 2008
4.423
4.527
4.310
4.461
565,756
+0.03(+0.64%)
Aug 12, 2008
4.442
4.490
4.338
4.433
417,149
-0.01(-0.21%)
Aug 11, 2008
4.244
4.480
4.206
4.442
766,930
+0.19(+4.44%)
Aug 08, 2008
4.121
4.301
4.083
4.253
684,555
+0.29(+7.40%)
Aug 07, 2008
4.537
4.584
3.904
3.960
1,217,606
-0.63(-13.79%)
Aug 06, 2008
4.253
4.631
4.178
4.594
892,172
+0.34(+8.00%)
Aug 05, 2008
4.206
4.291
4.197
4.253
564,987
+0.04(+0.90%)
Aug 04, 2008
4.253
4.282
4.112
4.215
488,201
-0.01(-0.22%)
Aug 01, 2008
4.272
4.291
4.197
4.225
657,636
+0.01(+0.22%)
Jul 31, 2008
4.187
4.291
4.064
4.215
736,811
+0.03(+0.68%)
Jul 30, 2008
4.149
4.197
4.017
4.187
531,125
+0.07(+1.61%)
Jul 29, 2008
4.121
4.197
3.998
4.121
582,317
+0.12(+3.07%)
Jul 28, 2008
4.130
4.197
3.989
3.998
447,116
-0.13(-3.20%)
Jul 25, 2008
4.055
4.244
4.017
4.130
579,140
+0.10(+2.58%)
Jul 24, 2008
4.130
4.178
4.008
4.026
499,209
-0.10(-2.52%)
Jul 23, 2008
4.159
4.301
4.074
4.130
719,701
-0.02(-0.46%)
Jul 22, 2008
3.800
4.149
3.733
4.149
852,365
+0.31(+8.13%)
Jul 21, 2008
3.516
3.866
3.516
3.837
760,863
+0.33(+9.43%)
Jul 18, 2008
3.686
3.771
3.497
3.507
966,363
-0.15(-4.13%)
Jul 17, 2008
3.648
3.762
3.507
3.658
580,305
+0.02(+0.52%)
Jul 16, 2008
3.507
3.639
3.431
3.639
592,729
+0.14(+4.05%)
Jul 15, 2008
3.204
3.544
3.185
3.497
900,355
+0.20(+6.02%)
Jul 14, 2008
3.365
3.412
3.280
3.299
498,553
-0.05(-1.41%)
Jul 11, 2008
3.299
3.355
3.147
3.346
819,461
+0.02(+0.57%)
Jul 10, 2008
3.242
3.355
3.214
3.327
640,704
+0.08(+2.33%)
Jul 09, 2008
3.280
3.374
3.214
3.251
622,080
-0.05(-1.43%)
Jul 08, 2008
2.996
3.308
2.996
3.299
1,031,301
+0.30(+10.09%)
Jul 07, 2008
3.223
3.261
2.968
2.996
866,911
-0.23(-7.04%)
Jul 04, 2008
3.280
3.308
3.129
3.223
325,530
+0.00(+0.00%)
Jul 03, 2008
3.280
3.308
3.129
3.223
325,530
-0.06(-1.73%)
Jul 02, 2008
3.214
3.374
3.176
3.280
744,432
+0.05(+1.46%)
Jul 01, 2008
3.242
3.346
3.119
3.233
560,207
-0.03(-0.87%)
Jun 30, 2008
3.238
3.336
3.176
3.261
449,054
-0.02(-0.58%)
Jun 27, 2008
3.318
3.374
3.166
3.280
1,642,031
-0.05(-1.42%)
Jun 26, 2008
3.459
3.507
3.308
3.327
653,103
-0.19(-5.38%)
Jun 25, 2008
3.488
3.526
3.469
3.516
472,612
+0.02(+0.54%)
Jun 24, 2008
3.573
3.629
3.450
3.497
680,184
-0.10(-2.89%)
Jun 23, 2008
3.724
3.724
3.592
3.601
320,322
-0.10(-2.81%)
Jun 20, 2008
3.705
3.733
3.601
3.705
722,580
-0.01(-0.25%)
Jun 19, 2008
3.696
3.733
3.629
3.715
521,404
+0.05(+1.29%)
Jun 18, 2008
3.800
3.809
3.648
3.667
438,034
-0.14(-3.72%)
Jun 17, 2008
3.762
3.856
3.762
3.809
341,792
-0.03(-0.74%)
Jun 16, 2008
3.790
3.866
3.771
3.837
326,826
+0.04(+1.00%)
Jun 13, 2008
3.743
3.804
3.705
3.800
284,247
+0.11(+3.08%)
Jun 12, 2008
3.847
3.866
3.686
3.686
518,619
+0.00(+0.00%)
Jun 11, 2008
3.771
3.819
3.686
3.686
587,005
-0.09(-2.26%)
Jun 10, 2008
3.762
3.866
3.743
3.771
475,061
-0.03(-0.75%)
Jun 09, 2008
3.951
3.998
3.743
3.800
542,482
-0.12(-3.13%)
Jun 06, 2008
4.026
4.026
3.894
3.922
473,268
-0.16(-3.94%)
Jun 05, 2008
3.979
4.112
3.932
4.083
592,440
+0.09(+2.13%)
Jun 04, 2008
3.885
4.017
3.856
3.998
671,400
+0.11(+2.92%)
Jun 03, 2008
3.894
3.932
3.809
3.885
473,353
+0.02(+0.49%)
Jun 02, 2008
4.036
4.036
3.800
3.866
689,021
-0.15(-3.76%)
May 30, 2008
3.941
4.036
3.828
4.017
888,793
+0.06(+1.43%)
May 29, 2008
3.752
3.998
3.715
3.960
744,388
+0.21(+5.54%)
May 28, 2008
3.752
3.800
3.686
3.752
675,522
+0.02(+0.51%)
May 27, 2008
3.715
3.847
3.686
3.733
814,193
+0.03(+0.77%)
May 26, 2008
3.771
3.800
3.696
3.705
571,260
+0.00(+0.00%)
May 23, 2008
3.771
3.800
3.696
3.705
571,260
-0.09(-2.49%)
May 22, 2008
3.781
3.856
3.743
3.800
516,495
+0.04(+1.01%)
May 21, 2008
3.904
3.913
3.762
3.762
634,861
-0.11(-2.93%)
May 20, 2008
3.856
3.904
3.809
3.875
942,936
+0.01(+0.24%)
May 19, 2008
3.885
3.960
3.847
3.866
862,343
-0.05(-1.21%)
May 16, 2008
3.941
3.941
3.828
3.913
1,372,777
+0.16(+4.28%)
May 15, 2008
3.866
4.244
3.733
3.752
3,304,894
+0.03(+0.76%)
May 14, 2008
4.631
4.698
3.554
3.724
4,702,197
-0.91(-19.59%)
May 13, 2008
4.679
4.716
4.603
4.631
426,462
-0.02(-0.41%)
May 12, 2008
4.584
4.698
4.584
4.650
397,574
+0.07(+1.44%)
May 09, 2008
4.480
4.641
4.480
4.584
448,584
+0.09(+1.89%)
May 08, 2008
4.471
4.575
4.461
4.499
627,110
+0.04(+0.85%)
May 07, 2008
4.726
4.773
4.423
4.461
882,182
-0.19(-4.06%)
May 06, 2008
4.565
4.707
4.537
4.650
524,470
+0.08(+1.65%)
May 05, 2008
4.631
4.679
4.537
4.575
666,340
-0.03(-0.62%)
May 02, 2008
4.735
4.735
4.565
4.603
633,494
-0.09(-1.81%)
May 01, 2008
4.471
4.745
4.471
4.688
706,796
+0.23(+5.08%)
Apr 30, 2008
4.584
4.622
4.433
4.461
972,257
-0.09(-1.87%)
Apr 29, 2008
4.688
4.707
4.518
4.546
632,378
-0.16(-3.41%)
Apr 28, 2008
4.773
4.773
4.650
4.707
435,670
-0.07(-1.39%)
Apr 25, 2008
4.754
4.773
4.632
4.773
318,103
+0.06(+1.20%)
Apr 24, 2008
4.773
4.820
4.688
4.716
655,106
-0.02(-0.40%)
Apr 23, 2008
4.707
4.783
4.653
4.735
369,960
+0.04(+0.80%)
Apr 22, 2008
4.783
4.849
4.612
4.698
715,902
-0.09(-1.97%)
Apr 21, 2008
4.839
4.915
4.792
4.792
388,592
-0.07(-1.36%)
Apr 18, 2008
4.905
4.924
4.745
4.858
618,889
+0.07(+1.38%)
Apr 17, 2008
4.905
4.943
4.773
4.792
521,460
-0.13(-2.69%)
Apr 16, 2008
4.915
4.962
4.820
4.924
1,187,286
+0.13(+2.76%)
Apr 15, 2008
5.047
5.047
4.745
4.792
640,393
-0.10(-2.12%)
Apr 14, 2008
4.679
5.066
4.650
4.896
895,340
+0.23(+4.86%)
Apr 11, 2008
4.679
4.943
4.660
4.669
1,272,760
-0.43(-8.52%)
Apr 10, 2008
4.575
5.293
4.575
5.104
2,742,893
+0.58(+12.73%)
Apr 09, 2008
4.698
4.726
4.480
4.527
504,953
-0.15(-3.23%)
Apr 08, 2008
4.565
4.698
4.556
4.679
366,892
+0.08(+1.64%)
Apr 07, 2008
4.631
4.688
4.565
4.603
479,960
-0.02(-0.41%)
Apr 04, 2008
4.650
4.698
4.546
4.622
370,904
-0.02(-0.41%)
Apr 03, 2008
4.660
4.688
4.575
4.641
378,512
-0.06(-1.21%)
Apr 02, 2008
4.707
4.716
4.603
4.698
687,162
+0.03(+0.61%)
Apr 01, 2008
4.679
4.735
4.537
4.669
1,211,185
+0.06(+1.23%)
Mar 31, 2008
4.499
4.707
4.480
4.612
812,304
+0.14(+3.17%)
Mar 28, 2008
4.556
4.792
4.461
4.471
879,595
-0.19(-4.06%)
Mar 27, 2008
4.603
4.726
4.499
4.660
468,279
+0.03(+0.61%)
Mar 26, 2008
4.603
4.688
4.471
4.631
548,789
+0.00(+0.00%)
Mar 25, 2008
4.537
4.707
4.423
4.631
940,204
+0.10(+2.30%)
Mar 24, 2008
4.215
4.565
4.168
4.527
1,089,395
+0.40(+9.61%)
Mar 21, 2008
4.149
4.206
4.045
4.130
1,408,566
+0.00(+0.00%)
Mar 20, 2008
4.149
4.206
4.045
4.130
1,408,566
+0.04(+0.92%)
Mar 19, 2008
4.112
4.130
3.979
4.093
687,795
+0.03(+0.70%)
Mar 18, 2008
4.121
4.121
3.913
4.064
765,528
+0.05(+1.18%)
Mar 17, 2008
3.970
4.159
3.922
4.017
771,547
-0.09(-2.30%)
Mar 14, 2008
4.253
4.253
3.941
4.112
902,992
-0.09(-2.03%)
Mar 13, 2008
3.941
4.225
3.922
4.197
644,443
+0.17(+4.23%)
Mar 12, 2008
3.998
4.168
3.894
4.026
969,698
+0.06(+1.43%)
Mar 11, 2008
3.885
4.045
3.752
3.970
1,436,979
+0.15(+3.96%)
Mar 10, 2008
4.206
4.206
3.809
3.819
1,149,455
-0.37(-8.80%)
Mar 07, 2008
4.253
4.357
4.112
4.187
1,250,562
-0.08(-1.77%)
Mar 06, 2008
4.414
4.490
4.253
4.263
946,862
-0.18(-4.04%)
Mar 05, 2008
4.452
4.527
4.405
4.442
702,189
+0.05(+1.08%)
Mar 04, 2008
4.414
4.556
4.329
4.395
3,249,103
-0.06(-1.27%)
Mar 03, 2008
4.669
4.735
4.395
4.452
1,266,746
-0.20(-4.27%)
Feb 29, 2008
4.631
4.820
4.546
4.650
855,915
-0.01(-0.20%)
Feb 28, 2008
4.981
4.981
4.660
4.660
884,550
-0.23(-4.64%)
Feb 27, 2008
4.896
4.943
4.773
4.887
538,321
+0.02(+0.39%)
Feb 26, 2008
4.631
4.887
4.631
4.868
702,160
+0.20(+4.25%)
Feb 25, 2008
4.537
4.905
4.537
4.669
1,235,549
+0.20(+4.44%)
Feb 22, 2008
4.565
4.603
4.395
4.471
693,787
-0.08(-1.66%)
Feb 21, 2008
4.726
4.783
4.546
4.546
647,835
-0.15(-3.22%)
Feb 20, 2008
4.603
4.716
4.556
4.698
605,156
+0.07(+1.43%)
Feb 19, 2008
4.698
4.792
4.622
4.631
543,893
-0.06(-1.21%)
Feb 18, 2008
4.773
4.887
4.603
4.688
824,197
+0.00(+0.00%)
Feb 15, 2008
4.773
4.887
4.603
4.688
824,197
-0.12(-2.55%)
Feb 14, 2008
4.868
5.009
4.764
4.811
1,010,059
+0.05(+0.99%)
Feb 13, 2008
4.745
4.802
4.691
4.764
495,779
+0.06(+1.21%)
Feb 12, 2008
4.612
4.811
4.594
4.707
830,515
+0.12(+2.68%)
Feb 11, 2008
4.679
4.764
4.509
4.584
903,264
-0.09(-1.82%)
Feb 08, 2008
4.735
4.811
4.532
4.669
797,543
-0.09(-1.79%)
Feb 07, 2008
4.698
4.774
4.565
4.754
726,341
+0.06(+1.21%)
Feb 06, 2008
4.962
4.991
4.688
4.698
991,365
-0.21(-4.24%)
Feb 05, 2008
5.198
5.217
4.896
4.905
1,008,958
-0.29(-5.64%)
Feb 04, 2008
5.000
5.302
4.968
5.198
1,182,862
+0.21(+4.17%)
Feb 01, 2008
4.716
5.009
4.688
4.991
883,169
+0.29(+6.24%)
Jan 31, 2008
4.764
4.839
4.641
4.698
841,190
-0.13(-2.74%)
Jan 30, 2008
4.820
5.028
4.773
4.830
1,045,796
-0.04(-0.78%)
Jan 29, 2008
4.726
4.943
4.518
4.868
1,564,011
+0.48(+10.99%)
Jan 28, 2008
4.263
4.405
4.206
4.386
616,340
+0.10(+2.43%)
Jan 25, 2008
4.546
4.669
4.234
4.282
1,092,527
-0.19(-4.23%)
Jan 24, 2008
4.679
4.726
4.414
4.471
860,079
-0.03(-0.63%)
Jan 23, 2008
4.357
4.509
4.159
4.499
1,199,101
+0.02(+0.42%)
Jan 22, 2008
4.471
4.631
4.338
4.480
1,051,611
-0.20(-4.24%)
Jan 21, 2008
4.688
4.792
4.584
4.679
1,255,350
+0.00(+0.00%)
Jan 18, 2008
4.688
4.792
4.584
4.679
1,255,350
-0.03(-0.60%)
Jan 17, 2008
4.915
4.962
4.688
4.707
846,218
-0.19(-3.86%)
Jan 16, 2008
4.754
4.962
4.745
4.896
768,885
+0.09(+1.97%)
Jan 15, 2008
4.830
4.934
4.794
4.802
733,438
-0.08(-1.55%)
Jan 14, 2008
4.934
4.962
4.811
4.877
546,764
-0.01(-0.19%)
Jan 11, 2008
4.972
5.019
4.868
4.887
536,991
-0.13(-2.64%)
Jan 10, 2008
4.896
5.057
4.849
5.019
1,036,424
+0.09(+1.92%)
Jan 09, 2008
4.972
5.038
4.745
4.924
1,375,680
-0.05(-0.95%)
Jan 08, 2008
4.792
5.161
4.792
4.972
1,616,831
+0.18(+3.75%)
Jan 07, 2008
5.047
5.113
4.726
4.792
1,938,386
-0.17(-3.43%)
Jan 04, 2008
5.151
5.189
4.962
4.962
1,070,471
-0.19(-3.67%)
Jan 03, 2008
5.444
5.520
5.151
5.151
984,562
-0.26(-4.89%)
Jan 02, 2008
5.388
5.624
5.388
5.416
1,306,503
+0.05(+0.88%)
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.