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
Aci Worldwide Inc
(NQ:
ACIW
)
35.79
+0.32 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM 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 30, 2011
9.593
9.733
9.527
9.547
531,798
-0.20(-2.09%)
Dec 29, 2011
9.793
9.870
9.727
9.750
385,413
+0.00(+0.03%)
Dec 28, 2011
9.907
9.907
9.680
9.747
525,489
-0.18(-1.85%)
Dec 27, 2011
9.830
10.00
9.777
9.930
326,202
+0.08(+0.81%)
Dec 23, 2011
9.650
9.873
9.577
9.850
309,165
+0.19(+1.93%)
Dec 21, 2011
10.11
10.11
9.470
9.663
587,796
-0.42(-4.20%)
Dec 20, 2011
9.733
10.09
9.600
10.09
557,718
+0.57(+5.99%)
Dec 19, 2011
9.803
9.837
9.493
9.517
588,078
-0.21(-2.13%)
Dec 16, 2011
9.593
9.883
9.563
9.723
1,208,868
+0.18(+1.85%)
Dec 15, 2011
9.560
9.560
9.253
9.547
627,366
+0.11(+1.13%)
Dec 14, 2011
9.607
9.667
9.410
9.440
462,225
-0.23(-2.38%)
Dec 13, 2011
9.967
10.05
9.597
9.670
701,400
-0.22(-2.22%)
Dec 12, 2011
9.893
10.04
9.683
9.890
538,113
-0.14(-1.40%)
Dec 09, 2011
9.657
10.09
9.633
10.03
552,951
+0.38(+3.97%)
Dec 08, 2011
9.643
9.743
9.517
9.647
872,994
-0.04(-0.45%)
Dec 07, 2011
9.910
9.993
9.617
9.690
834,723
-0.28(-2.84%)
Dec 06, 2011
9.967
10.15
9.897
9.973
523,635
+0.00(+0.03%)
Dec 05, 2011
10.09
10.14
9.837
9.970
824,436
+0.06(+0.64%)
Dec 02, 2011
10.18
10.21
9.893
9.907
621,069
-0.10(-1.00%)
Dec 01, 2011
9.957
10.14
9.867
10.01
709,101
-0.02(-0.20%)
Nov 30, 2011
9.850
10.09
9.807
10.03
1,143,153
+0.51(+5.32%)
Nov 29, 2011
9.670
9.670
9.477
9.520
752,913
-0.14(-1.48%)
Nov 28, 2011
9.520
9.663
9.403
9.663
562,533
+0.47(+5.15%)
Nov 25, 2011
9.297
9.377
9.123
9.190
321,288
-0.15(-1.64%)
Nov 23, 2011
9.750
9.793
9.327
9.343
803,193
-0.49(-4.95%)
Nov 22, 2011
9.897
9.940
9.743
9.830
453,501
-0.07(-0.74%)
Nov 21, 2011
9.840
10.02
9.793
9.903
668,367
-0.12(-1.23%)
Nov 18, 2011
10.07
10.14
9.913
10.03
745,284
-0.05(-0.53%)
Nov 17, 2011
10.23
10.37
10.05
10.08
864,723
-0.18(-1.72%)
Nov 16, 2011
10.31
10.49
10.18
10.26
550,455
-0.19(-1.79%)
Nov 15, 2011
10.16
10.50
10.06
10.44
834,984
+0.22(+2.15%)
Nov 14, 2011
10.23
10.38
9.963
10.22
679,218
-0.01(-0.07%)
Nov 11, 2011
10.17
10.28
10.10
10.23
453,000
+0.21(+2.10%)
Nov 10, 2011
10.15
10.15
9.908
10.02
622,317
+0.03(+0.27%)
Nov 09, 2011
10.28
10.30
9.975
9.993
741,705
-0.60(-5.63%)
Nov 08, 2011
10.50
10.63
10.28
10.59
532,857
+0.17(+1.66%)
Nov 07, 2011
10.37
10.47
10.13
10.42
532,254
+0.00(+0.00%)
Nov 04, 2011
10.31
10.44
10.17
10.42
416,370
-0.01(-0.13%)
Nov 03, 2011
10.21
10.45
10.06
10.43
911,076
+0.32(+3.20%)
Nov 02, 2011
10.26
10.26
9.873
10.11
1,235,298
+0.02(+0.17%)
Nov 01, 2011
9.837
10.19
9.720
10.09
1,658,532
-0.13(-1.30%)
Oct 31, 2011
10.27
10.34
10.08
10.22
1,512,795
-0.26(-2.45%)
Oct 28, 2011
10.37
10.55
10.17
10.48
1,535,646
+0.11(+1.06%)
Oct 27, 2011
9.843
10.43
9.470
10.37
3,702,006
+0.55(+5.60%)
Oct 26, 2011
9.793
9.833
9.480
9.820
1,003,752
+0.13(+1.38%)
Oct 25, 2011
9.670
9.793
9.577
9.687
960,081
+0.01(+0.10%)
Oct 24, 2011
9.420
9.720
9.393
9.677
997,998
+0.26(+2.76%)
Oct 21, 2011
9.653
9.653
9.283
9.417
891,825
-0.06(-0.67%)
Oct 20, 2011
9.483
9.543
9.243
9.480
995,925
+0.03(+0.32%)
Oct 19, 2011
9.487
9.667
9.427
9.450
877,350
-0.04(-0.46%)
Oct 18, 2011
9.383
9.553
9.183
9.493
1,722,780
+0.15(+1.57%)
Oct 17, 2011
9.433
9.536
9.283
9.347
886,287
-0.22(-2.30%)
Oct 14, 2011
9.593
9.620
9.350
9.567
779,991
+0.11(+1.20%)
Oct 13, 2011
9.487
9.576
9.307
9.453
1,027,464
-0.14(-1.43%)
Oct 12, 2011
9.430
9.687
9.310
9.590
961,110
+0.25(+2.71%)
Oct 11, 2011
9.147
9.340
9.110
9.337
845,130
+0.09(+0.94%)
Oct 10, 2011
9.027
9.277
8.947
9.250
962,325
+0.41(+4.60%)
Oct 07, 2011
9.087
9.087
8.807
8.843
809,100
-0.22(-2.43%)
Oct 06, 2011
8.920
9.090
8.850
9.063
856,125
+0.14(+1.57%)
Oct 05, 2011
9.030
9.053
8.790
8.923
1,053,336
-0.06(-0.63%)
Oct 04, 2011
8.363
9.043
8.303
8.980
2,256,957
+0.56(+6.65%)
Oct 03, 2011
9.127
9.167
8.076
8.420
4,104,261
-0.76(-8.28%)
Sep 30, 2011
9.283
9.517
9.163
9.180
818,223
-0.27(-2.82%)
Sep 29, 2011
9.433
9.542
9.097
9.447
679,953
+0.23(+2.46%)
Sep 28, 2011
9.517
9.643
9.093
9.220
928,227
-0.26(-2.71%)
Sep 27, 2011
9.450
9.647
9.270
9.477
878,616
+0.28(+3.08%)
Sep 26, 2011
9.177
9.413
8.847
9.193
829,362
+0.09(+0.95%)
Sep 23, 2011
9.020
9.193
8.897
9.107
686,754
+0.08(+0.92%)
Sep 22, 2011
9.190
9.413
8.810
9.023
1,289,184
-0.51(-5.32%)
Sep 21, 2011
9.777
9.930
9.500
9.530
698,814
-0.27(-2.76%)
Sep 20, 2011
10.04
10.09
9.797
9.800
849,495
-0.22(-2.23%)
Sep 19, 2011
9.897
10.12
9.830
10.02
896,448
-0.05(-0.53%)
Sep 16, 2011
9.983
10.12
9.963
10.08
1,701,147
+0.17(+1.72%)
Sep 15, 2011
9.853
10.02
9.780
9.907
1,619,514
+0.16(+1.64%)
Sep 14, 2011
9.237
9.930
9.133
9.747
1,581,366
+0.68(+7.46%)
Sep 13, 2011
9.020
9.140
8.953
9.070
586,767
+0.10(+1.11%)
Sep 12, 2011
8.623
8.990
8.587
8.970
905,100
+0.19(+2.16%)
Sep 09, 2011
9.070
9.137
8.697
8.780
1,307,694
-0.39(-4.22%)
Sep 08, 2011
9.300
9.563
9.057
9.167
1,239,993
-0.19(-2.03%)
Sep 07, 2011
9.283
9.390
9.247
9.357
1,310,646
+0.25(+2.75%)
Sep 06, 2011
9.000
9.223
8.990
9.107
1,049,655
-0.23(-2.43%)
Sep 02, 2011
9.457
9.647
9.283
9.333
623,904
-0.35(-3.61%)
Sep 01, 2011
9.670
10.07
9.603
9.683
741,324
-0.29(-2.88%)
Aug 31, 2011
10.08
10.15
9.880
9.970
829,302
-0.03(-0.30%)
Aug 30, 2011
10.06
10.18
9.903
10.00
586,803
-0.16(-1.61%)
Aug 29, 2011
9.857
10.19
9.833
10.16
795,015
+0.38(+3.85%)
Aug 26, 2011
9.257
9.837
9.250
9.787
1,210,152
+0.45(+4.86%)
Aug 25, 2011
9.760
9.797
9.087
9.333
1,601,490
-0.33(-3.45%)
Aug 24, 2011
9.567
9.723
9.550
9.667
1,077,537
+0.10(+1.05%)
Aug 23, 2011
9.287
9.650
9.217
9.567
1,154,517
+0.32(+3.42%)
Aug 22, 2011
9.613
9.613
9.183
9.250
523,782
-0.09(-0.96%)
Aug 19, 2011
9.380
9.830
9.277
9.340
635,805
-0.23(-2.37%)
Aug 18, 2011
9.930
9.930
9.463
9.567
941,361
-0.77(-7.42%)
Aug 17, 2011
10.46
10.49
10.19
10.33
503,085
-0.02(-0.16%)
Aug 16, 2011
10.36
10.42
10.16
10.35
594,078
-0.13(-1.24%)
Aug 15, 2011
10.17
10.50
10.15
10.48
581,361
+0.39(+3.87%)
Aug 12, 2011
10.22
10.22
9.903
10.09
761,613
-0.03(-0.26%)
Aug 11, 2011
9.550
10.22
9.550
10.12
1,328,775
+0.53(+5.49%)
Aug 10, 2011
9.953
10.09
9.550
9.590
1,045,959
-0.68(-6.62%)
Aug 09, 2011
10.20
10.30
9.467
10.27
1,638,657
+0.68(+7.05%)
Aug 08, 2011
10.31
10.61
9.593
9.593
923,787
-1.02(-9.64%)
Aug 05, 2011
11.04
11.15
10.34
10.62
843,402
-0.29(-2.63%)
Aug 04, 2011
11.43
11.56
10.89
10.90
604,044
-0.70(-6.01%)
Aug 03, 2011
11.53
11.68
11.27
11.60
723,417
+0.02(+0.14%)
Aug 02, 2011
11.92
12.22
11.58
11.58
536,034
-0.44(-3.63%)
Aug 01, 2011
12.13
12.21
11.77
12.02
612,336
-0.03(-0.28%)
Jul 29, 2011
11.93
12.19
11.72
12.05
701,445
-0.10(-0.80%)
Jul 28, 2011
12.24
12.28
12.06
12.15
955,869
-0.15(-1.22%)
Jul 27, 2011
12.64
12.64
12.09
12.30
1,374,498
-0.26(-2.07%)
Jul 26, 2011
12.01
12.58
11.94
12.56
1,768,200
+0.66(+5.55%)
Jul 25, 2011
11.77
11.94
11.74
11.90
345,279
-0.02(-0.20%)
Jul 22, 2011
11.92
12.05
11.77
11.92
268,110
+0.01(+0.08%)
Jul 21, 2011
11.90
12.08
11.51
11.91
269,829
+0.07(+0.62%)
Jul 20, 2011
12.04
12.12
11.66
11.84
358,938
-0.19(-1.61%)
Jul 19, 2011
11.79
12.03
11.62
12.03
371,934
+0.37(+3.20%)
Jul 18, 2011
11.87
11.87
11.61
11.66
354,180
-0.29(-2.43%)
Jul 15, 2011
11.78
11.97
11.60
11.95
483,738
+0.21(+1.76%)
Jul 14, 2011
11.93
12.01
11.71
11.74
316,956
-0.12(-1.04%)
Jul 13, 2011
11.92
12.10
11.55
11.87
465,444
+0.01(+0.11%)
Jul 12, 2011
11.82
11.94
11.71
11.85
567,603
+0.00(+0.03%)
Jul 11, 2011
11.89
11.96
11.82
11.85
643,905
-0.13(-1.09%)
Jul 08, 2011
11.89
12.03
11.89
11.98
427,179
-0.02(-0.14%)
Jul 07, 2011
11.83
12.02
11.70
12.00
812,931
+0.23(+1.98%)
Jul 06, 2011
11.46
11.78
11.40
11.76
662,958
+0.30(+2.59%)
Jul 05, 2011
11.32
11.49
11.23
11.47
619,215
+0.16(+1.45%)
Jul 01, 2011
11.22
11.62
11.11
11.30
457,461
+0.05(+0.41%)
Jun 30, 2011
11.18
11.55
11.01
11.26
641,460
+0.21(+1.93%)
Jun 29, 2011
11.07
11.13
10.93
11.04
623,592
+0.02(+0.15%)
Jun 28, 2011
10.66
11.04
10.66
11.03
526,419
+0.40(+3.80%)
Jun 27, 2011
10.50
10.69
10.34
10.62
737,715
+0.10(+0.92%)
Jun 24, 2011
10.38
10.54
10.29
10.53
1,362,753
+0.16(+1.54%)
Jun 23, 2011
10.06
10.41
10.00
10.37
638,346
+0.15(+1.47%)
Jun 22, 2011
10.04
10.32
10.02
10.22
757,554
+0.08(+0.79%)
Jun 21, 2011
9.780
10.15
9.680
10.14
467,649
+0.44(+4.54%)
Jun 20, 2011
9.680
9.757
9.567
9.697
354,702
-0.01(-0.07%)
Jun 17, 2011
9.837
9.860
9.570
9.703
1,127,664
-0.08(-0.82%)
Jun 16, 2011
9.683
9.873
9.620
9.783
356,496
+0.12(+1.21%)
Jun 15, 2011
9.800
9.897
9.640
9.667
363,834
-0.26(-2.65%)
Jun 14, 2011
9.757
9.953
9.757
9.930
251,391
+0.28(+2.90%)
Jun 13, 2011
9.807
9.807
9.630
9.650
255,756
-0.11(-1.13%)
Jun 10, 2011
9.920
9.947
9.740
9.760
223,884
-0.25(-2.50%)
Jun 09, 2011
9.883
10.03
9.633
10.01
318,009
+0.12(+1.18%)
Jun 08, 2011
9.997
10.05
9.857
9.893
409,566
-0.16(-1.59%)
Jun 07, 2011
10.02
10.15
9.877
10.05
310,197
+0.14(+1.45%)
Jun 06, 2011
10.13
10.15
9.903
9.910
410,910
-0.14(-1.39%)
Jun 03, 2011
10.18
10.58
10.02
10.05
432,309
-0.07(-0.72%)
May 24, 2011
10.34
10.34
10.01
10.12
787,623
-0.16(-1.59%)
May 23, 2011
10.33
10.37
10.19
10.29
810,201
-0.14(-1.31%)
May 20, 2011
10.40
10.52
10.38
10.42
507,831
-0.04(-0.33%)
May 19, 2011
10.43
10.52
10.35
10.46
768,231
+0.09(+0.88%)
May 18, 2011
10.18
10.45
10.12
10.37
281,976
+0.21(+2.10%)
May 17, 2011
10.17
10.25
10.13
10.15
342,948
-0.10(-0.94%)
May 16, 2011
10.51
10.51
10.25
10.25
347,790
-0.33(-3.12%)
May 13, 2011
10.77
10.77
10.55
10.58
427,614
-0.18(-1.64%)
May 12, 2011
10.57
10.77
10.42
10.76
772,254
+0.16(+1.48%)
May 11, 2011
10.58
10.74
10.44
10.60
553,347
-0.05(-0.50%)
May 10, 2011
10.53
10.67
10.52
10.65
464,397
+0.22(+2.07%)
May 09, 2011
10.28
10.52
10.21
10.44
276,213
+0.16(+1.59%)
May 06, 2011
10.45
10.53
10.21
10.27
188,535
-0.03(-0.29%)
May 05, 2011
10.31
10.54
10.15
10.30
237,291
-0.10(-0.93%)
May 04, 2011
10.53
10.53
10.22
10.40
345,012
-0.14(-1.36%)
May 03, 2011
10.76
10.82
10.44
10.54
371,112
-0.23(-2.13%)
May 02, 2011
10.84
11.13
10.77
10.77
454,809
-0.24(-2.18%)
Apr 29, 2011
10.86
11.17
10.83
11.01
413,241
+0.19(+1.76%)
Apr 28, 2011
10.83
10.85
10.63
10.82
576,900
+0.26(+2.43%)
Apr 27, 2011
10.50
10.57
10.43
10.57
319,131
+0.06(+0.57%)
Apr 26, 2011
10.59
10.64
10.44
10.51
260,532
-0.03(-0.32%)
Apr 25, 2011
10.60
10.64
10.45
10.54
246,303
-0.08(-0.78%)
Apr 21, 2011
10.69
10.69
10.50
10.62
261,552
-0.01(-0.13%)
Apr 20, 2011
10.55
10.64
10.53
10.64
553,941
+0.22(+2.08%)
Apr 19, 2011
10.44
10.50
10.30
10.42
305,718
-0.01(-0.06%)
Apr 18, 2011
10.50
10.51
10.28
10.43
344,286
-0.23(-2.16%)
Apr 15, 2011
10.62
10.80
10.53
10.66
570,909
+0.00(+0.00%)
Apr 14, 2011
10.58
10.72
10.55
10.66
500,055
-0.02(-0.16%)
Apr 13, 2011
10.61
10.75
10.53
10.67
543,123
+0.15(+1.39%)
Apr 12, 2011
10.61
10.79
10.50
10.53
443,997
-0.13(-1.25%)
Apr 11, 2011
10.79
10.91
10.61
10.66
326,211
-0.15(-1.42%)
Apr 08, 2011
10.96
10.96
10.76
10.81
299,889
-0.04(-0.40%)
Apr 07, 2011
10.99
11.08
10.86
10.86
307,779
-0.11(-1.00%)
Apr 06, 2011
11.01
11.06
10.88
10.97
423,162
+0.03(+0.27%)
Apr 05, 2011
10.97
11.01
10.90
10.94
693,264
+0.00(+0.00%)
Apr 04, 2011
11.02
11.02
10.88
10.94
591,354
-0.03(-0.27%)
Apr 01, 2011
10.97
11.02
10.90
10.97
755,409
+0.03(+0.31%)
Mar 31, 2011
10.95
11.00
10.85
10.93
584,967
-0.03(-0.30%)
Mar 30, 2011
10.96
11.01
10.88
10.97
573,225
+0.06(+0.55%)
Mar 29, 2011
10.80
10.91
10.74
10.91
1,004,508
+0.10(+0.89%)
Mar 28, 2011
10.82
10.88
10.79
10.81
475,434
+0.01(+0.06%)
Mar 25, 2011
10.80
10.88
10.70
10.80
928,623
+0.07(+0.62%)
Mar 24, 2011
10.75
10.77
10.70
10.74
516,516
+0.03(+0.31%)
Mar 23, 2011
10.68
10.75
10.59
10.70
548,511
-0.01(-0.06%)
Mar 22, 2011
10.66
10.79
10.66
10.71
603,048
+0.04(+0.41%)
Mar 21, 2011
10.67
10.80
10.45
10.67
665,571
+0.26(+2.53%)
Mar 18, 2011
10.31
10.49
10.29
10.40
1,633,137
+0.21(+2.03%)
Mar 17, 2011
10.38
10.38
10.18
10.20
655,236
-0.01(-0.06%)
Mar 16, 2011
10.24
10.46
10.10
10.20
1,020,177
+0.22(+2.17%)
Mar 15, 2011
9.830
10.09
9.830
9.987
432,744
-0.16(-1.58%)
Mar 14, 2011
10.07
10.25
9.967
10.15
423,774
-0.04(-0.42%)
Mar 11, 2011
10.12
10.27
10.02
10.19
422,040
+0.05(+0.53%)
Mar 10, 2011
10.27
10.27
9.940
10.14
526,620
-0.35(-3.31%)
Mar 09, 2011
10.40
10.49
10.31
10.48
551,820
+0.05(+0.48%)
Mar 08, 2011
10.17
10.52
10.02
10.43
1,068,273
+0.28(+2.76%)
Mar 07, 2011
10.61
10.63
9.973
10.15
498,531
-0.37(-3.49%)
Mar 04, 2011
10.58
10.72
10.38
10.52
334,344
-0.06(-0.57%)
Mar 03, 2011
10.69
10.98
10.54
10.58
792,360
+0.01(+0.06%)
Mar 02, 2011
10.31
10.65
10.20
10.57
740,967
+0.21(+1.99%)
Mar 01, 2011
10.49
10.58
10.25
10.37
924,009
-0.07(-0.67%)
Feb 28, 2011
10.18
10.44
10.18
10.44
964,929
+0.20(+1.95%)
Feb 25, 2011
9.877
10.27
9.877
10.24
1,220,808
+0.36(+3.61%)
Feb 24, 2011
9.507
9.910
9.437
9.880
586,884
+0.38(+4.04%)
Feb 23, 2011
9.817
9.857
9.493
9.497
503,958
-0.28(-2.90%)
Feb 22, 2011
9.820
9.987
9.777
9.780
455,013
-0.18(-1.84%)
Feb 18, 2011
10.00
10.00
9.907
9.963
455,721
-0.04(-0.40%)
Feb 17, 2011
9.477
10.12
9.463
10.00
525,576
+0.40(+4.20%)
Feb 16, 2011
9.360
9.620
9.203
9.600
679,185
+0.32(+3.41%)
Feb 15, 2011
9.150
9.430
8.767
9.283
1,231,671
+0.15(+1.61%)
Feb 14, 2011
9.177
9.237
9.087
9.137
188,952
-0.02(-0.22%)
Feb 11, 2011
9.030
9.157
8.953
9.157
175,062
+0.09(+1.03%)
Feb 10, 2011
9.030
9.147
9.023
9.063
146,895
+0.02(+0.18%)
Feb 09, 2011
9.257
9.257
9.033
9.047
213,195
-0.26(-2.79%)
Feb 08, 2011
9.117
9.307
9.070
9.307
215,529
+0.17(+1.90%)
Feb 07, 2011
9.010
9.167
8.963
9.133
114,678
+0.15(+1.67%)
Feb 04, 2011
9.013
9.040
8.920
8.983
142,422
-0.05(-0.55%)
Feb 03, 2011
9.133
9.133
8.900
9.033
123,960
-0.13(-1.45%)
Feb 02, 2011
9.180
9.297
9.123
9.167
164,637
-0.06(-0.69%)
Feb 01, 2011
8.867
9.247
8.840
9.230
503,772
+0.40(+4.53%)
Jan 31, 2011
8.630
8.850
8.550
8.830
431,625
+0.25(+2.87%)
Jan 28, 2011
8.850
8.900
8.530
8.583
332,403
-0.25(-2.87%)
Jan 27, 2011
8.763
8.937
8.707
8.837
304,260
+0.09(+1.07%)
Jan 26, 2011
8.517
8.763
8.503
8.743
340,539
+0.26(+3.06%)
Jan 25, 2011
8.430
8.483
8.353
8.483
306,171
-0.00(-0.04%)
Jan 24, 2011
8.333
8.507
8.320
8.487
233,265
+0.14(+1.68%)
Jan 21, 2011
8.510
8.537
8.337
8.347
379,026
-0.12(-1.46%)
Jan 20, 2011
8.687
8.793
8.463
8.470
456,078
-0.28(-3.16%)
Jan 19, 2011
8.920
8.980
8.600
8.747
343,242
-0.17(-1.87%)
Jan 18, 2011
8.807
8.920
8.687
8.913
589,062
+0.06(+0.64%)
Jan 14, 2011
8.793
8.877
8.703
8.857
342,222
+0.07(+0.80%)
Jan 13, 2011
8.943
8.943
8.723
8.787
216,381
-0.14(-1.61%)
Jan 12, 2011
8.953
8.983
8.900
8.930
181,866
+0.07(+0.83%)
Jan 11, 2011
8.877
8.957
8.750
8.857
238,431
+0.00(+0.04%)
Jan 10, 2011
8.663
8.890
8.527
8.853
325,890
+0.16(+1.80%)
Jan 07, 2011
8.860
8.913
8.537
8.697
365,103
-0.17(-1.88%)
Jan 06, 2011
8.970
8.973
8.827
8.863
242,346
-0.09(-0.97%)
Jan 05, 2011
8.940
9.113
8.803
8.950
331,665
+0.01(+0.11%)
Jan 04, 2011
9.210
9.210
8.793
8.940
240,234
-0.21(-2.30%)
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.