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
Great Lakes Drg Dock
(NQ:
GLDD
)
10.45
+0.13 (+1.26%)
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 30, 2011
5.270
5.376
5.227
5.357
193,364
+0.09(+1.65%)
Dec 29, 2011
5.213
5.348
5.213
5.270
224,243
+0.10(+1.86%)
Dec 28, 2011
5.444
5.487
5.174
5.174
243,413
-0.28(-5.12%)
Dec 27, 2011
5.473
5.574
5.376
5.454
204,433
-0.07(-1.22%)
Dec 23, 2011
5.579
5.579
5.463
5.521
78,296
+0.10(+1.78%)
Dec 21, 2011
5.376
5.444
5.184
5.425
232,322
+0.07(+1.26%)
Dec 20, 2011
5.030
5.367
5.020
5.357
311,067
+0.46(+9.45%)
Dec 19, 2011
5.107
5.165
4.866
4.895
230,241
-0.16(-3.24%)
Dec 16, 2011
5.193
5.338
5.030
5.059
375,780
-0.08(-1.50%)
Dec 15, 2011
5.136
5.174
4.962
5.136
253,804
+0.10(+1.91%)
Dec 14, 2011
5.242
5.299
5.030
5.039
267,368
-0.25(-4.74%)
Dec 13, 2011
5.482
5.540
5.251
5.290
232,076
-0.13(-2.49%)
Dec 12, 2011
5.434
5.454
5.309
5.425
239,444
-0.12(-2.09%)
Dec 09, 2011
5.482
5.569
5.434
5.540
325,620
+0.09(+1.59%)
Dec 08, 2011
5.704
5.743
5.444
5.454
287,362
-0.32(-5.51%)
Dec 07, 2011
5.772
5.839
5.685
5.772
228,415
-0.05(-0.81%)
Dec 06, 2011
5.780
5.896
5.579
5.819
242,510
+0.04(+0.66%)
Dec 05, 2011
5.761
5.828
5.636
5.780
282,830
+0.12(+2.03%)
Dec 02, 2011
5.713
5.771
5.607
5.665
164,132
+0.06(+1.03%)
Dec 01, 2011
5.780
5.790
5.607
5.607
216,001
-0.20(-3.47%)
Nov 30, 2011
5.704
5.809
5.540
5.809
670,068
+0.38(+7.08%)
Nov 29, 2011
5.531
5.559
5.377
5.425
139,920
-0.12(-2.25%)
Nov 28, 2011
5.377
5.569
5.262
5.550
336,334
+0.40(+7.84%)
Nov 25, 2011
5.300
5.387
5.137
5.147
182,087
-0.17(-3.25%)
Nov 23, 2011
5.492
5.579
5.300
5.319
407,124
-0.22(-3.99%)
Nov 22, 2011
5.636
5.780
5.531
5.540
305,232
-0.07(-1.20%)
Nov 21, 2011
5.636
5.723
5.598
5.607
396,913
-0.16(-2.83%)
Nov 18, 2011
5.828
5.934
5.742
5.771
378,561
-0.05(-0.83%)
Nov 17, 2011
5.771
5.886
5.732
5.819
459,022
+0.03(+0.50%)
Nov 16, 2011
5.713
5.982
5.607
5.790
686,524
+0.03(+0.50%)
Nov 15, 2011
5.521
5.761
5.521
5.761
338,509
+0.21(+3.81%)
Nov 14, 2011
5.588
5.607
5.492
5.550
216,118
-0.09(-1.53%)
Nov 11, 2011
5.579
5.646
5.483
5.636
232,421
+0.14(+2.62%)
Nov 10, 2011
5.387
5.598
5.387
5.492
158,751
+0.20(+3.81%)
Nov 09, 2011
5.483
5.531
5.281
5.291
358,663
-0.37(-6.61%)
Nov 08, 2011
5.646
5.694
5.444
5.665
244,554
+0.06(+1.03%)
Nov 07, 2011
5.723
5.752
5.511
5.607
206,936
-0.12(-2.01%)
Nov 04, 2011
5.675
5.790
5.554
5.723
259,244
-0.04(-0.67%)
Nov 03, 2011
5.713
5.819
5.617
5.761
481,500
+0.15(+2.74%)
Nov 02, 2011
5.636
5.819
5.511
5.607
607,047
+0.04(+0.69%)
Nov 01, 2011
4.811
5.819
4.811
5.569
1,060,110
+0.62(+12.62%)
Oct 31, 2011
4.935
5.041
4.868
4.945
398,307
-0.10(-1.90%)
Oct 28, 2011
4.801
5.060
4.743
5.041
362,670
+0.22(+4.58%)
Oct 27, 2011
4.820
4.892
4.580
4.820
802,883
+0.20(+4.37%)
Oct 26, 2011
4.580
4.667
4.522
4.619
371,795
+0.14(+3.22%)
Oct 25, 2011
4.676
4.695
4.474
4.474
265,995
-0.26(-5.48%)
Oct 24, 2011
4.695
4.772
4.570
4.734
273,864
+0.05(+1.02%)
Oct 21, 2011
4.705
4.781
4.542
4.686
256,341
+0.10(+2.09%)
Oct 20, 2011
4.734
4.734
4.503
4.590
289,756
-0.12(-2.65%)
Oct 19, 2011
4.772
4.820
4.667
4.715
255,218
-0.09(-1.80%)
Oct 18, 2011
4.570
4.887
4.503
4.801
236,049
+0.25(+5.49%)
Oct 17, 2011
4.839
4.849
4.503
4.551
316,698
-0.35(-7.06%)
Oct 14, 2011
4.868
4.907
4.705
4.897
211,310
+0.10(+2.00%)
Oct 13, 2011
4.772
4.820
4.676
4.801
167,542
+0.00(+0.00%)
Oct 12, 2011
4.791
4.859
4.628
4.801
555,589
+0.03(+0.60%)
Oct 11, 2011
4.321
4.772
4.321
4.772
401,054
+0.40(+9.23%)
Oct 10, 2011
4.350
4.388
4.186
4.369
365,565
+0.12(+2.71%)
Oct 07, 2011
4.350
4.398
4.177
4.254
343,103
-0.11(-2.42%)
Oct 06, 2011
4.292
4.369
4.215
4.359
408,020
-0.01(-0.22%)
Oct 05, 2011
4.426
4.446
4.254
4.369
342,059
-0.04(-0.87%)
Oct 04, 2011
3.898
4.426
3.889
4.407
774,346
+0.55(+14.18%)
Oct 03, 2011
3.879
4.089
3.860
3.860
742,981
-0.05(-1.23%)
Sep 30, 2011
3.985
4.167
3.898
3.908
449,600
-0.16(-4.01%)
Sep 29, 2011
3.946
4.071
3.879
4.071
333,653
+0.24(+6.27%)
Sep 28, 2011
4.014
4.052
3.812
3.831
741,761
-0.20(-5.00%)
Sep 27, 2011
4.254
4.254
3.985
4.033
826,023
-0.04(-0.94%)
Sep 26, 2011
4.081
4.110
3.956
4.071
328,058
+0.05(+1.19%)
Sep 23, 2011
4.033
4.196
3.975
4.023
458,865
+0.03(+0.72%)
Sep 22, 2011
3.985
4.167
3.889
3.994
716,587
-0.09(-2.12%)
Sep 21, 2011
4.292
4.330
4.081
4.081
700,171
-0.20(-4.71%)
Sep 20, 2011
4.369
4.446
4.282
4.282
445,896
-0.07(-1.55%)
Sep 19, 2011
4.417
4.474
4.321
4.350
771,433
-0.17(-3.82%)
Sep 16, 2011
4.590
4.647
4.522
4.522
410,123
-0.07(-1.46%)
Sep 15, 2011
4.695
4.715
4.561
4.590
359,142
-0.05(-1.04%)
Sep 14, 2011
4.474
4.767
4.417
4.638
427,158
+0.28(+6.39%)
Sep 13, 2011
4.378
4.378
4.263
4.359
456,885
-0.01(-0.22%)
Sep 12, 2011
4.225
4.446
4.206
4.369
527,478
+0.05(+1.11%)
Sep 09, 2011
4.426
4.474
4.268
4.321
648,216
-0.13(-3.02%)
Sep 08, 2011
4.619
4.667
4.436
4.455
355,262
-0.21(-4.53%)
Sep 07, 2011
4.426
4.715
4.426
4.667
398,984
+0.33(+7.55%)
Sep 06, 2011
4.244
4.396
4.234
4.339
555,969
-0.07(-1.52%)
Sep 02, 2011
4.444
4.540
4.387
4.406
537,542
-0.12(-2.74%)
Sep 01, 2011
4.664
4.913
4.502
4.530
737,851
-0.14(-3.07%)
Aug 31, 2011
4.740
4.798
4.635
4.674
511,935
-0.03(-0.61%)
Aug 30, 2011
4.702
4.769
4.599
4.702
782,134
-0.06(-1.20%)
Aug 29, 2011
4.616
4.769
4.540
4.760
376,741
+0.21(+4.62%)
Aug 26, 2011
4.473
4.645
4.368
4.549
428,793
+0.04(+0.85%)
Aug 25, 2011
4.683
4.731
4.444
4.511
494,064
-0.14(-3.08%)
Aug 24, 2011
4.540
4.683
4.368
4.654
324,741
+0.10(+2.10%)
Aug 23, 2011
4.349
4.607
4.349
4.559
501,520
+0.21(+4.84%)
Aug 22, 2011
4.521
4.616
4.320
4.349
440,203
-0.04(-0.87%)
Aug 19, 2011
4.444
4.760
4.368
4.387
754,905
-0.13(-2.96%)
Aug 18, 2011
4.750
5.008
4.521
4.521
1,002,415
-0.40(-8.16%)
Aug 17, 2011
5.065
5.113
4.884
4.922
827,623
+0.03(+0.59%)
Aug 16, 2011
4.578
4.999
4.492
4.893
589,982
+0.28(+6.00%)
Aug 15, 2011
4.463
4.635
4.463
4.616
284,794
+0.19(+4.32%)
Aug 12, 2011
4.454
4.540
4.296
4.425
580,891
+0.01(+0.22%)
Aug 11, 2011
4.253
4.502
4.253
4.416
498,450
+0.19(+4.52%)
Aug 10, 2011
4.568
4.568
4.206
4.224
836,684
-0.30(-6.55%)
Aug 09, 2011
4.263
4.521
4.100
4.521
802,085
+0.46(+11.29%)
Aug 08, 2011
4.377
4.444
4.043
4.062
1,161,997
-0.52(-11.27%)
Aug 05, 2011
4.827
4.827
4.492
4.578
734,392
-0.16(-3.43%)
Aug 04, 2011
4.932
4.960
4.702
4.740
1,236,975
-0.27(-5.34%)
Aug 03, 2011
5.352
5.410
4.970
5.008
1,041,957
-0.35(-6.60%)
Aug 02, 2011
5.476
5.596
5.314
5.362
1,179,249
-0.33(-5.87%)
Aug 01, 2011
5.792
5.878
5.553
5.696
348,160
+0.01(+0.17%)
Jul 29, 2011
5.677
5.801
5.634
5.687
654,308
-0.05(-0.83%)
Jul 28, 2011
5.782
6.012
5.706
5.734
480,855
-0.02(-0.33%)
Jul 27, 2011
5.763
5.830
5.696
5.754
390,336
-0.05(-0.82%)
Jul 26, 2011
6.012
6.059
5.768
5.801
882,411
-0.19(-3.19%)
Jul 25, 2011
5.964
6.069
5.744
5.993
464,321
-0.05(-0.79%)
Jul 22, 2011
6.069
6.079
5.849
6.040
325,903
+0.19(+3.27%)
Jul 21, 2011
5.916
6.050
5.840
5.849
597,195
-0.03(-0.49%)
Jul 20, 2011
5.916
5.945
5.811
5.878
256,746
-0.02(-0.32%)
Jul 19, 2011
5.773
5.907
5.763
5.897
254,716
+0.16(+2.83%)
Jul 18, 2011
5.792
5.792
5.687
5.734
533,587
-0.11(-1.80%)
Jul 15, 2011
5.820
5.878
5.734
5.840
772,511
+0.06(+0.99%)
Jul 14, 2011
5.916
5.983
5.734
5.782
456,183
-0.10(-1.63%)
Jul 13, 2011
5.773
6.012
5.715
5.878
473,617
+0.15(+2.67%)
Jul 12, 2011
5.725
5.840
5.620
5.725
450,709
+0.00(+0.00%)
Jul 11, 2011
5.677
5.734
5.620
5.725
518,568
-0.07(-1.16%)
Jul 08, 2011
5.792
5.811
5.596
5.792
617,902
-0.09(-1.46%)
Jul 07, 2011
5.515
5.935
5.515
5.878
903,179
+0.44(+8.08%)
Jul 06, 2011
5.333
5.467
5.319
5.438
499,383
+0.10(+1.79%)
Jul 05, 2011
5.448
5.448
5.304
5.343
474,301
-0.10(-1.76%)
Jul 01, 2011
5.314
5.467
5.276
5.438
564,530
+0.11(+1.97%)
Jun 30, 2011
5.314
5.370
5.257
5.333
686,168
+0.03(+0.54%)
Jun 29, 2011
5.324
5.352
5.247
5.304
549,903
+0.02(+0.36%)
Jun 28, 2011
5.104
5.343
5.075
5.285
569,415
+0.19(+3.75%)
Jun 27, 2011
4.999
5.132
4.970
5.094
370,300
+0.11(+2.11%)
Jun 24, 2011
5.075
5.105
4.922
4.989
1,131,781
-0.06(-1.14%)
Jun 23, 2011
5.075
5.086
4.941
5.046
553,934
-0.13(-2.58%)
Jun 22, 2011
5.199
5.304
5.161
5.180
243,236
-0.07(-1.28%)
Jun 21, 2011
5.151
5.285
5.075
5.247
394,701
+0.15(+3.00%)
Jun 20, 2011
5.132
5.247
5.085
5.094
365,975
-0.14(-2.74%)
Jun 17, 2011
5.199
5.381
5.161
5.237
777,092
+0.08(+1.48%)
Jun 16, 2011
5.008
5.218
4.970
5.161
648,102
+0.18(+3.65%)
Jun 15, 2011
5.190
5.257
4.932
4.979
369,215
-0.28(-5.27%)
Jun 14, 2011
5.046
5.314
5.018
5.257
347,285
+0.26(+5.16%)
Jun 13, 2011
5.065
5.132
4.999
4.999
459,336
-0.05(-0.95%)
Jun 10, 2011
5.257
5.343
5.046
5.046
397,432
-0.23(-4.35%)
Jun 09, 2011
5.285
5.352
5.276
5.276
302,399
+0.00(+0.00%)
Jun 08, 2011
5.285
5.390
5.257
5.276
650,332
+0.01(+0.20%)
Jun 07, 2011
5.418
5.418
5.256
5.265
669,903
-0.02(-0.37%)
Jun 06, 2011
5.541
5.589
5.284
5.285
545,967
-0.27(-4.79%)
Jun 03, 2011
5.522
5.598
5.522
5.551
287,920
-0.30(-5.20%)
May 24, 2011
5.922
5.960
5.836
5.856
556,140
-0.05(-0.81%)
May 23, 2011
5.989
6.008
5.856
5.903
732,340
-0.20(-3.28%)
May 20, 2011
6.036
6.103
6.017
6.103
652,253
+0.03(+0.47%)
May 19, 2011
6.103
6.170
5.979
6.074
534,356
+0.02(+0.39%)
May 18, 2011
6.017
6.065
5.951
6.051
709,075
+0.08(+1.36%)
May 17, 2011
5.998
6.027
5.913
5.970
347,074
-0.02(-0.32%)
May 16, 2011
6.122
6.189
5.989
5.989
341,599
-0.15(-2.48%)
May 13, 2011
6.236
6.297
5.979
6.141
728,804
-0.10(-1.53%)
May 12, 2011
6.198
6.265
6.074
6.236
723,417
+0.05(+0.77%)
May 11, 2011
6.265
6.293
6.179
6.189
536,668
-0.09(-1.37%)
May 10, 2011
6.370
6.379
6.246
6.274
649,176
-0.11(-1.79%)
May 09, 2011
6.389
6.389
6.265
6.389
426,859
-0.01(-0.15%)
May 06, 2011
6.522
6.579
6.313
6.398
475,712
-0.06(-0.89%)
May 05, 2011
6.617
6.617
6.236
6.455
907,205
-0.21(-3.14%)
May 04, 2011
6.950
6.950
6.655
6.665
1,075,136
-0.32(-4.63%)
May 03, 2011
6.903
6.998
6.693
6.989
680,886
-0.03(-0.41%)
May 02, 2011
7.041
7.160
7.008
7.017
515,079
-0.08(-1.07%)
Apr 29, 2011
7.036
7.227
7.017
7.093
402,444
+0.06(+0.81%)
Apr 28, 2011
6.836
7.103
6.798
7.036
708,438
+0.19(+2.78%)
Apr 27, 2011
6.931
6.998
6.760
6.846
520,227
-0.07(-0.96%)
Apr 26, 2011
6.836
6.998
6.789
6.912
468,989
+0.09(+1.33%)
Apr 25, 2011
6.836
6.912
6.779
6.822
391,907
+0.04(+0.63%)
Apr 21, 2011
6.950
6.950
6.760
6.779
306,377
-0.10(-1.39%)
Apr 20, 2011
6.989
6.998
6.846
6.874
385,709
+0.00(+0.00%)
Apr 19, 2011
6.884
6.979
6.846
6.874
249,784
+0.04(+0.56%)
Apr 18, 2011
6.865
6.874
6.751
6.836
322,187
-0.11(-1.64%)
Apr 15, 2011
6.969
7.051
6.931
6.950
371,767
-0.05(-0.68%)
Apr 14, 2011
6.931
7.036
6.931
6.998
185,087
-0.02(-0.27%)
Apr 13, 2011
7.284
7.284
6.931
7.017
344,142
-0.22(-3.03%)
Apr 12, 2011
7.141
7.360
7.141
7.236
375,792
+0.02(+0.30%)
Apr 11, 2011
7.255
7.284
7.093
7.215
332,848
-0.06(-0.82%)
Apr 08, 2011
7.284
7.341
7.208
7.274
242,609
+0.02(+0.26%)
Apr 07, 2011
7.293
7.360
7.246
7.255
298,718
-0.03(-0.39%)
Apr 06, 2011
7.484
7.484
7.255
7.284
320,287
-0.18(-2.42%)
Apr 05, 2011
7.388
7.522
7.379
7.465
301,492
+0.04(+0.51%)
Apr 04, 2011
7.417
7.474
7.388
7.427
242,017
+0.05(+0.65%)
Apr 01, 2011
7.322
7.446
7.265
7.379
271,082
+0.11(+1.57%)
Mar 31, 2011
7.360
7.360
7.227
7.265
341,770
-0.12(-1.68%)
Mar 30, 2011
6.979
7.398
6.960
7.388
554,780
+0.45(+6.45%)
Mar 29, 2011
7.103
7.103
6.893
6.941
308,684
-0.11(-1.62%)
Mar 28, 2011
7.122
7.208
7.046
7.055
419,161
-0.04(-0.54%)
Mar 25, 2011
7.150
7.227
7.027
7.093
267,179
+0.01(+0.13%)
Mar 24, 2011
7.046
7.160
6.950
7.084
386,142
+0.10(+1.50%)
Mar 23, 2011
6.893
7.046
6.712
6.979
357,949
+0.06(+0.83%)
Mar 22, 2011
7.074
7.074
6.893
6.922
232,546
-0.13(-1.89%)
Mar 21, 2011
7.084
7.150
6.955
7.055
269,561
+0.10(+1.51%)
Mar 18, 2011
6.931
6.998
6.817
6.950
498,113
+0.01(+0.14%)
Mar 17, 2011
6.884
7.017
6.827
6.941
357,856
+0.17(+2.46%)
Mar 16, 2011
6.912
6.936
6.722
6.774
518,663
-0.16(-2.27%)
Mar 15, 2011
7.084
7.122
6.836
6.931
576,468
-0.29(-3.96%)
Mar 14, 2011
7.188
7.312
7.160
7.217
329,961
-0.01(-0.13%)
Mar 11, 2011
7.274
7.341
7.212
7.227
317,056
-0.07(-0.91%)
Mar 10, 2011
7.436
7.522
7.103
7.293
642,383
-0.17(-2.30%)
Mar 09, 2011
7.503
7.560
7.427
7.465
279,634
-0.04(-0.55%)
Mar 08, 2011
7.506
7.629
7.354
7.506
475,145
+0.02(+0.25%)
Mar 07, 2011
7.781
7.838
7.249
7.487
462,071
-0.26(-3.37%)
Mar 04, 2011
7.639
7.772
7.582
7.748
450,243
+0.12(+1.56%)
Mar 03, 2011
7.762
7.962
7.591
7.629
579,414
-0.07(-0.86%)
Mar 02, 2011
7.259
7.734
7.259
7.696
653,092
+0.42(+5.81%)
Mar 01, 2011
7.468
7.496
7.211
7.273
599,545
-0.20(-2.73%)
Feb 28, 2011
7.183
7.534
7.183
7.477
705,974
+0.29(+4.10%)
Feb 25, 2011
7.449
7.534
7.097
7.183
1,173,580
-0.23(-3.08%)
Feb 24, 2011
7.325
7.420
6.859
7.411
1,234,496
+0.11(+1.56%)
Feb 23, 2011
7.392
7.648
7.287
7.297
952,649
-0.10(-1.41%)
Feb 22, 2011
7.601
7.781
7.392
7.401
942,484
-0.23(-2.99%)
Feb 18, 2011
7.791
7.791
7.582
7.629
1,727,777
-0.11(-1.47%)
Feb 17, 2011
7.810
7.952
7.715
7.743
783,142
-0.09(-1.09%)
Feb 16, 2011
8.114
8.171
7.819
7.829
484,054
-0.25(-3.06%)
Feb 15, 2011
8.256
8.370
7.990
8.076
397,185
-0.24(-2.86%)
Feb 14, 2011
8.313
8.484
8.180
8.313
366,651
+0.02(+0.23%)
Feb 11, 2011
8.199
8.294
8.171
8.294
173,599
+0.05(+0.58%)
Feb 10, 2011
8.161
8.380
8.152
8.247
358,045
+0.01(+0.12%)
Feb 09, 2011
8.389
8.389
8.114
8.237
238,031
-0.14(-1.70%)
Feb 08, 2011
8.294
8.427
8.218
8.380
362,748
+0.08(+1.02%)
Feb 07, 2011
8.095
8.361
8.057
8.295
394,724
+0.19(+2.36%)
Feb 04, 2011
8.104
8.190
7.962
8.104
426,464
+0.00(+0.06%)
Feb 03, 2011
8.123
8.227
7.952
8.099
271,996
+0.01(+0.18%)
Feb 02, 2011
8.180
8.228
8.076
8.085
267,511
-0.10(-1.28%)
Feb 01, 2011
7.924
8.237
7.895
8.190
380,109
+0.29(+3.73%)
Jan 31, 2011
7.791
7.914
7.658
7.895
400,778
+0.10(+1.34%)
Jan 28, 2011
8.000
8.047
7.772
7.791
598,440
-0.20(-2.50%)
Jan 27, 2011
7.886
8.009
7.885
7.990
451,558
+0.13(+1.69%)
Jan 26, 2011
7.810
8.009
7.734
7.857
511,608
+0.09(+1.10%)
Jan 25, 2011
7.686
7.772
7.506
7.772
515,993
+0.07(+0.86%)
Jan 24, 2011
7.629
7.829
7.620
7.705
720,870
+0.05(+0.62%)
Jan 21, 2011
7.582
7.743
7.553
7.658
416,272
+0.14(+1.90%)
Jan 20, 2011
7.601
7.639
7.430
7.515
255,412
-0.09(-1.25%)
Jan 19, 2011
7.933
7.971
7.572
7.610
911,289
-0.32(-4.07%)
Jan 18, 2011
8.114
8.114
7.876
7.933
436,807
-0.14(-1.76%)
Jan 14, 2011
7.962
8.080
7.895
8.076
490,616
+0.11(+1.43%)
Jan 13, 2011
8.161
8.218
7.909
7.962
489,738
-0.19(-2.33%)
Jan 12, 2011
7.981
8.247
7.943
8.152
505,179
+0.22(+2.75%)
Jan 11, 2011
7.601
7.952
7.601
7.933
564,075
+0.33(+4.38%)
Jan 10, 2011
7.354
7.620
7.306
7.601
537,399
+0.20(+2.70%)
Jan 07, 2011
7.534
7.544
7.297
7.401
594,542
-0.09(-1.27%)
Jan 06, 2011
7.582
7.582
7.468
7.496
667,877
+0.00(+0.00%)
Jan 05, 2011
7.487
7.591
7.477
7.496
1,128,558
+0.02(+0.25%)
Jan 04, 2011
7.354
7.715
7.221
7.477
2,125,649
+0.37(+5.21%)
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.