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
Air Transport
(NQ:
ATSG
)
12.39
-0.51 (-3.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2014
8.720
8.560
8.560
8.560
92,600
-0.11(-1.27%)
Dec 30, 2014
8.710
8.790
8.520
8.670
60,896
-0.09(-1.03%)
Dec 29, 2014
8.730
8.840
8.640
8.760
125,474
+0.06(+0.69%)
Dec 26, 2014
8.750
8.838
8.635
8.700
59,811
+0.02(+0.23%)
Dec 24, 2014
8.820
8.680
8.680
8.680
56,300
-0.10(-1.14%)
Dec 23, 2014
8.840
8.900
8.670
8.780
291,018
+0.01(+0.11%)
Dec 22, 2014
8.530
8.800
8.450
8.770
169,192
+0.24(+2.81%)
Dec 19, 2014
8.260
8.590
8.210
8.530
513,967
+0.24(+2.90%)
Dec 18, 2014
8.350
8.380
8.160
8.290
167,209
+0.08(+0.97%)
Dec 17, 2014
7.900
8.240
7.820
8.210
161,591
+0.30(+3.79%)
Dec 16, 2014
7.890
8.200
7.680
7.910
159,793
+0.03(+0.38%)
Dec 15, 2014
7.860
8.010
7.651
7.880
139,008
+0.04(+0.51%)
Dec 12, 2014
7.900
8.110
7.680
7.840
138,638
-0.20(-2.49%)
Dec 11, 2014
8.040
8.250
7.980
8.040
201,564
+0.08(+1.01%)
Dec 10, 2014
8.100
8.160
7.920
7.960
135,424
-0.15(-1.85%)
Dec 09, 2014
7.670
8.130
7.350
8.110
156,479
+0.34(+4.38%)
Dec 08, 2014
8.020
8.290
7.760
7.770
170,295
-0.30(-3.72%)
Dec 05, 2014
7.930
8.230
7.930
8.070
143,053
+0.13(+1.64%)
Dec 04, 2014
8.010
8.010
7.730
7.940
130,037
-0.05(-0.63%)
Dec 03, 2014
7.880
8.130
7.780
7.990
161,815
+0.10(+1.27%)
Dec 02, 2014
7.650
7.910
7.600
7.890
120,486
+0.29(+3.82%)
Dec 01, 2014
7.950
8.006
7.560
7.600
192,334
-0.35(-4.40%)
Nov 28, 2014
7.980
8.100
7.940
7.950
49,494
-0.04(-0.50%)
Nov 26, 2014
7.980
7.990
7.990
7.990
81,100
-0.10(-1.24%)
Nov 25, 2014
8.130
8.134
7.990
8.090
94,155
-0.01(-0.12%)
Nov 24, 2014
8.000
8.140
7.998
8.100
69,203
+0.10(+1.25%)
Nov 21, 2014
8.230
8.230
7.940
8.000
114,024
-0.06(-0.74%)
Nov 20, 2014
7.820
8.130
7.790
8.060
95,696
+0.18(+2.28%)
Nov 19, 2014
7.930
7.980
7.650
7.880
145,491
-0.04(-0.51%)
Nov 18, 2014
7.870
8.120
7.840
7.920
158,167
+0.08(+1.02%)
Nov 17, 2014
8.120
8.120
7.700
7.840
183,568
-0.26(-3.21%)
Nov 14, 2014
8.350
8.390
8.080
8.100
143,264
-0.22(-2.64%)
Nov 13, 2014
8.410
8.460
8.260
8.320
108,622
-0.12(-1.42%)
Nov 12, 2014
8.450
8.480
8.340
8.440
129,185
-0.05(-0.59%)
Nov 11, 2014
8.650
8.670
8.480
8.490
126,912
-0.16(-1.85%)
Nov 10, 2014
8.540
8.720
8.530
8.650
110,291
+0.11(+1.29%)
Nov 07, 2014
8.520
8.560
8.430
8.540
122,366
-0.02(-0.23%)
Nov 06, 2014
7.600
8.660
7.600
8.560
309,677
+0.13(+1.54%)
Nov 05, 2014
8.570
8.723
8.370
8.430
152,544
-0.08(-0.94%)
Nov 04, 2014
8.370
8.800
8.360
8.510
167,022
+0.09(+1.07%)
Nov 03, 2014
8.200
8.500
8.100
8.420
253,776
+0.24(+2.93%)
Oct 31, 2014
8.370
8.370
8.150
8.180
302,841
+0.06(+0.74%)
Oct 30, 2014
7.930
8.120
7.880
8.120
230,486
+0.17(+2.14%)
Oct 29, 2014
8.000
8.000
7.780
7.950
129,500
-0.06(-0.75%)
Oct 28, 2014
7.750
8.020
7.740
8.010
212,354
+0.28(+3.62%)
Oct 27, 2014
7.700
7.770
7.770
7.730
77,521
-0.04(-0.51%)
Oct 24, 2014
7.840
7.920
7.700
7.770
49,951
-0.05(-0.64%)
Oct 23, 2014
7.590
7.830
7.500
7.820
184,658
+0.33(+4.41%)
Oct 22, 2014
7.640
7.710
7.430
7.490
134,756
-0.11(-1.45%)
Oct 21, 2014
7.430
7.600
7.360
7.600
194,147
+0.24(+3.26%)
Oct 20, 2014
7.260
7.360
7.260
7.360
137,248
+0.07(+0.96%)
Oct 17, 2014
7.630
7.650
7.270
7.290
186,053
-0.21(-2.80%)
Oct 16, 2014
7.380
7.640
7.290
7.500
114,589
+0.00(+0.00%)
Oct 15, 2014
7.380
7.570
6.930
7.500
247,138
+0.04(+0.54%)
Oct 14, 2014
7.340
7.620
7.290
7.460
210,498
+0.25(+3.47%)
Oct 13, 2014
7.150
7.430
7.150
7.210
132,449
+0.05(+0.70%)
Oct 10, 2014
7.040
7.250
7.000
7.160
143,749
+0.06(+0.85%)
Oct 09, 2014
7.440
7.440
7.090
7.100
216,929
-0.44(-5.84%)
Oct 08, 2014
7.150
7.560
7.137
7.540
157,329
+0.35(+4.87%)
Oct 07, 2014
7.260
7.310
7.180
7.190
95,110
-0.16(-2.18%)
Oct 06, 2014
7.350
7.432
7.250
7.350
73,780
+0.01(+0.14%)
Oct 03, 2014
7.400
7.460
7.299
7.340
75,168
+0.05(+0.69%)
Oct 02, 2014
7.130
7.300
7.129
7.290
84,061
+0.18(+2.53%)
Oct 01, 2014
7.220
7.427
7.090
7.110
248,661
-0.17(-2.34%)
Sep 30, 2014
7.410
7.450
7.270
7.280
246,567
-0.13(-1.75%)
Sep 29, 2014
7.430
7.510
7.350
7.410
228,159
-0.13(-1.72%)
Sep 26, 2014
7.500
7.610
7.380
7.540
174,887
+0.04(+0.53%)
Sep 25, 2014
7.800
7.800
7.480
7.500
255,296
-0.22(-2.85%)
Sep 24, 2014
7.800
7.820
7.680
7.720
131,060
-0.05(-0.64%)
Sep 23, 2014
7.880
8.080
7.670
7.770
151,829
-0.18(-2.26%)
Sep 22, 2014
8.080
8.160
7.900
7.950
114,273
-0.21(-2.57%)
Sep 19, 2014
8.400
8.400
7.960
8.160
237,954
-0.20(-2.39%)
Sep 18, 2014
8.430
8.460
8.290
8.360
46,306
-0.06(-0.71%)
Sep 17, 2014
8.250
8.480
8.250
8.420
93,881
+0.20(+2.43%)
Sep 16, 2014
8.260
8.340
8.162
8.220
70,168
-0.04(-0.48%)
Sep 15, 2014
8.430
8.510
8.260
8.260
70,358
-0.20(-2.36%)
Sep 12, 2014
8.550
8.550
8.400
8.460
179,912
-0.06(-0.70%)
Sep 11, 2014
8.390
8.570
8.390
8.520
104,844
+0.05(+0.59%)
Sep 10, 2014
8.400
8.510
8.320
8.470
60,587
+0.08(+0.95%)
Sep 09, 2014
8.570
8.570
8.360
8.390
93,712
-0.21(-2.44%)
Sep 08, 2014
8.740
8.740
8.380
8.600
75,867
+0.20(+2.38%)
Sep 05, 2014
8.270
8.460
8.270
8.400
88,230
+0.09(+1.08%)
Sep 04, 2014
8.230
8.330
8.220
8.310
193,028
+0.12(+1.47%)
Sep 03, 2014
8.230
8.270
8.120
8.190
194,246
-0.02(-0.24%)
Sep 02, 2014
8.230
8.400
8.160
8.210
170,562
+0.04(+0.49%)
Aug 29, 2014
8.100
8.170
8.170
8.170
109,600
+0.07(+0.86%)
Aug 28, 2014
8.190
8.370
8.040
8.100
170,282
-0.16(-1.94%)
Aug 27, 2014
8.470
8.510
8.240
8.260
187,030
-0.21(-2.54%)
Aug 26, 2014
8.560
8.620
8.460
8.475
107,729
-0.08(-0.88%)
Aug 25, 2014
8.710
8.830
8.515
8.550
83,006
-0.13(-1.50%)
Aug 22, 2014
8.780
8.780
8.620
8.680
71,804
-0.08(-0.91%)
Aug 21, 2014
8.540
8.800
8.480
8.760
221,819
+0.23(+2.70%)
Aug 20, 2014
8.530
8.590
8.480
8.530
75,400
-0.07(-0.81%)
Aug 19, 2014
8.510
8.635
8.490
8.600
109,736
+0.11(+1.30%)
Aug 18, 2014
8.490
8.490
8.360
8.490
179,338
+0.12(+1.43%)
Aug 15, 2014
8.610
8.610
8.140
8.370
154,109
-0.12(-1.41%)
Aug 14, 2014
8.470
8.570
8.290
8.490
90,011
+0.03(+0.35%)
Aug 13, 2014
8.480
8.538
8.340
8.460
103,287
-0.01(-0.12%)
Aug 12, 2014
8.530
8.570
8.400
8.470
59,629
-0.13(-1.51%)
Aug 11, 2014
8.650
8.650
8.510
8.600
89,016
+0.02(+0.23%)
Aug 08, 2014
8.460
8.670
8.380
8.580
103,883
+0.10(+1.18%)
Aug 07, 2014
8.520
8.680
8.420
8.480
168,871
-0.04(-0.47%)
Aug 06, 2014
9.210
9.210
8.480
8.520
636,548
+1.00(+13.30%)
Aug 05, 2014
7.690
7.760
7.490
7.520
218,292
-0.19(-2.46%)
Aug 04, 2014
7.600
7.740
7.490
7.710
181,544
+0.17(+2.25%)
Aug 01, 2014
7.700
7.710
7.350
7.540
173,045
-0.13(-1.69%)
Jul 31, 2014
7.860
7.920
7.640
7.670
245,999
-0.28(-3.52%)
Jul 30, 2014
8.010
8.130
7.870
7.950
72,897
+0.04(+0.51%)
Jul 29, 2014
7.920
7.960
7.860
7.910
78,964
-0.02(-0.25%)
Jul 28, 2014
7.990
8.020
7.850
7.930
126,565
-0.07(-0.88%)
Jul 25, 2014
8.000
8.210
7.970
8.000
109,699
-0.09(-1.11%)
Jul 24, 2014
8.140
8.190
8.050
8.090
107,437
-0.03(-0.37%)
Jul 23, 2014
8.100
8.190
8.080
8.120
66,614
+0.02(+0.25%)
Jul 22, 2014
8.100
8.130
8.000
8.100
55,322
+0.07(+0.87%)
Jul 21, 2014
8.090
8.262
7.950
8.030
57,100
-0.09(-1.11%)
Jul 18, 2014
8.000
8.250
7.920
8.120
112,860
+0.08(+1.00%)
Jul 17, 2014
8.180
8.240
8.010
8.040
96,928
-0.21(-2.55%)
Jul 16, 2014
8.230
8.410
8.180
8.250
96,794
+0.07(+0.86%)
Jul 15, 2014
8.200
8.240
8.050
8.180
92,356
+0.00(+0.00%)
Jul 14, 2014
8.250
8.390
8.120
8.180
53,899
+0.05(+0.62%)
Jul 11, 2014
8.130
8.200
8.034
8.130
119,909
-0.04(-0.49%)
Jul 10, 2014
8.100
8.370
8.020
8.170
113,650
-0.08(-0.97%)
Jul 09, 2014
8.330
8.330
8.220
8.250
66,254
-0.07(-0.84%)
Jul 08, 2014
8.450
8.450
8.240
8.320
95,156
-0.18(-2.12%)
Jul 07, 2014
8.760
8.810
8.330
8.500
178,417
-0.30(-3.41%)
Jul 03, 2014
8.650
8.800
8.800
8.800
104,600
+0.16(+1.85%)
Jul 02, 2014
8.650
8.700
8.545
8.640
125,035
-0.04(-0.46%)
Jul 01, 2014
8.380
8.750
8.380
8.680
215,410
+0.31(+3.70%)
Jun 30, 2014
8.260
8.380
8.110
8.370
150,006
+0.03(+0.36%)
Jun 27, 2014
8.170
8.410
8.150
8.340
405,097
+0.09(+1.09%)
Jun 26, 2014
8.370
8.400
8.160
8.250
116,801
-0.09(-1.08%)
Jun 25, 2014
8.070
8.390
8.070
8.340
119,706
+0.20(+2.46%)
Jun 24, 2014
8.130
8.300
8.110
8.140
107,041
-0.03(-0.37%)
Jun 23, 2014
8.300
8.350
8.040
8.170
187,787
-0.12(-1.39%)
Jun 20, 2014
8.340
8.350
8.250
8.285
413,635
-0.00(-0.06%)
Jun 19, 2014
8.500
8.640
8.250
8.290
193,825
-0.21(-2.47%)
Jun 18, 2014
8.500
8.570
8.300
8.500
116,222
+0.00(+0.00%)
Jun 17, 2014
8.480
8.580
8.410
8.500
110,291
+0.01(+0.12%)
Jun 16, 2014
8.570
8.645
8.430
8.490
90,494
-0.12(-1.39%)
Jun 13, 2014
8.800
8.800
8.480
8.610
224,555
-0.14(-1.60%)
Jun 12, 2014
8.920
8.960
8.670
8.750
135,861
-0.22(-2.45%)
Jun 11, 2014
9.050
9.140
8.840
8.970
127,184
-0.16(-1.75%)
Jun 10, 2014
9.180
9.240
9.010
9.130
68,446
-0.12(-1.30%)
Jun 06, 2014
9.260
9.270
9.150
9.250
167,633
+0.07(+0.76%)
Jun 05, 2014
8.990
9.220
8.920
9.180
149,164
+0.23(+2.57%)
Jun 04, 2014
9.030
9.160
8.900
8.950
157,327
-0.16(-1.76%)
Jun 03, 2014
8.930
9.170
8.840
9.110
152,628
+0.11(+1.22%)
Jun 02, 2014
9.080
9.150
8.840
9.000
122,423
-0.08(-0.88%)
May 30, 2014
9.280
9.393
9.020
9.080
74,284
-0.17(-1.84%)
May 29, 2014
9.190
9.265
9.080
9.250
94,782
+0.12(+1.31%)
May 28, 2014
9.270
9.270
9.050
9.130
120,110
-0.15(-1.62%)
May 27, 2014
9.250
9.360
9.120
9.280
131,940
+0.03(+0.32%)
May 23, 2014
8.960
9.250
9.250
9.250
185,400
+0.30(+3.35%)
May 22, 2014
8.840
8.960
8.805
8.950
36,644
+0.14(+1.59%)
May 21, 2014
8.870
8.990
8.630
8.810
161,035
-0.04(-0.45%)
May 20, 2014
9.070
9.070
8.740
8.850
190,767
-0.25(-2.69%)
May 19, 2014
8.720
9.140
8.720
9.095
169,750
+0.38(+4.30%)
May 16, 2014
8.620
8.725
8.540
8.720
128,628
+0.08(+0.93%)
May 15, 2014
8.740
8.990
8.560
8.640
220,647
-0.13(-1.48%)
May 14, 2014
9.130
9.130
8.700
8.770
221,874
-0.41(-4.47%)
May 13, 2014
9.190
9.280
9.065
9.180
221,666
-0.04(-0.43%)
May 12, 2014
9.400
9.570
9.190
9.220
442,994
-0.13(-1.39%)
May 09, 2014
9.160
9.415
9.110
9.350
256,661
+0.12(+1.30%)
May 08, 2014
9.180
9.550
9.001
9.230
483,994
-0.02(-0.22%)
May 07, 2014
7.710
9.400
7.710
9.250
1,199,401
+1.59(+20.76%)
May 06, 2014
7.770
7.930
7.600
7.660
134,585
-0.18(-2.30%)
May 05, 2014
7.970
8.090
7.810
7.840
171,105
-0.18(-2.24%)
May 02, 2014
7.870
8.120
7.840
8.020
264,555
+0.19(+2.43%)
May 01, 2014
7.840
7.940
7.700
7.830
450,985
+0.00(+0.00%)
Apr 30, 2014
7.640
7.848
7.580
7.830
186,714
+0.15(+1.95%)
Apr 29, 2014
7.850
7.850
7.640
7.680
102,006
-0.13(-1.66%)
Apr 28, 2014
7.880
7.990
7.750
7.810
100,897
-0.07(-0.89%)
Apr 25, 2014
7.950
8.050
7.770
7.880
233,883
-0.13(-1.62%)
Apr 24, 2014
7.930
8.090
7.860
8.010
183,879
+0.11(+1.39%)
Apr 23, 2014
7.840
7.980
7.840
7.900
130,372
+0.01(+0.13%)
Apr 22, 2014
7.820
7.920
7.780
7.890
172,335
+0.08(+1.09%)
Apr 21, 2014
7.900
7.910
7.738
7.805
43,532
-0.10(-1.20%)
Apr 17, 2014
7.710
7.900
7.900
7.900
106,600
+0.16(+2.07%)
Apr 16, 2014
7.710
7.750
7.610
7.740
73,039
+0.12(+1.57%)
Apr 15, 2014
7.640
7.670
7.530
7.620
106,514
-0.01(-0.13%)
Apr 14, 2014
7.650
7.670
7.375
7.630
136,900
+0.05(+0.66%)
Apr 11, 2014
7.560
7.680
7.530
7.580
102,851
-0.08(-1.04%)
Apr 10, 2014
7.800
7.840
7.630
7.660
137,618
-0.18(-2.30%)
Apr 09, 2014
7.730
7.880
7.650
7.840
98,243
+0.14(+1.82%)
Apr 08, 2014
7.730
7.850
7.670
7.700
161,432
+0.00(+0.00%)
Apr 07, 2014
7.730
7.870
7.700
7.700
179,606
-0.09(-1.16%)
Apr 04, 2014
8.060
8.130
7.770
7.790
157,136
-0.24(-2.99%)
Apr 03, 2014
7.970
8.080
7.900
8.030
210,816
+0.03(+0.37%)
Apr 02, 2014
7.920
8.000
7.880
8.000
71,901
+0.08(+1.01%)
Apr 01, 2014
7.860
7.970
7.810
7.920
117,656
+0.07(+0.89%)
Mar 31, 2014
7.770
7.960
7.742
7.850
147,961
+0.11(+1.42%)
Mar 28, 2014
7.680
7.890
7.620
7.740
155,591
+0.04(+0.52%)
Mar 27, 2014
7.750
7.830
7.670
7.700
201,118
-0.07(-0.90%)
Mar 26, 2014
7.940
7.940
7.750
7.770
182,248
-0.07(-0.89%)
Mar 25, 2014
7.890
7.950
7.760
7.840
94,730
-0.01(-0.13%)
Mar 24, 2014
7.830
7.910
7.620
7.850
172,277
+0.03(+0.38%)
Mar 21, 2014
7.630
7.890
7.584
7.820
451,344
+0.19(+2.49%)
Mar 20, 2014
7.580
7.670
7.525
7.630
125,176
+0.01(+0.13%)
Mar 19, 2014
7.500
7.665
7.414
7.620
163,275
+0.09(+1.20%)
Mar 18, 2014
7.410
7.610
7.052
7.530
127,620
+0.09(+1.21%)
Mar 17, 2014
7.410
7.520
6.984
7.440
149,660
+0.04(+0.54%)
Mar 14, 2014
7.360
7.510
7.342
7.400
110,436
-0.01(-0.13%)
Mar 13, 2014
7.460
7.460
7.276
7.410
273,922
-0.02(-0.27%)
Mar 12, 2014
7.310
7.530
7.264
7.430
147,375
+0.07(+0.95%)
Mar 11, 2014
7.440
7.500
7.100
7.360
181,294
-0.08(-1.08%)
Mar 10, 2014
7.500
7.500
7.290
7.440
280,917
+0.42(+5.98%)
Mar 07, 2014
7.110
7.110
6.850
7.020
210,276
-0.02(-0.28%)
Mar 06, 2014
6.430
7.070
6.200
7.040
412,979
+0.34(+5.07%)
Mar 05, 2014
6.680
6.748
6.610
6.700
86,161
-0.03(-0.45%)
Mar 04, 2014
6.500
6.820
6.455
6.730
285,339
+0.35(+5.49%)
Mar 03, 2014
6.320
6.480
6.230
6.380
270,893
-0.01(-0.16%)
Feb 28, 2014
6.560
6.600
6.320
6.390
159,826
-0.16(-2.44%)
Feb 27, 2014
6.220
6.610
6.152
6.550
133,227
+0.28(+4.47%)
Feb 26, 2014
6.200
6.300
6.081
6.270
124,977
+0.10(+1.62%)
Feb 25, 2014
6.430
6.610
6.120
6.170
97,569
-0.25(-3.89%)
Feb 24, 2014
6.330
6.490
6.300
6.420
125,166
+0.12(+1.90%)
Feb 21, 2014
6.240
6.370
6.150
6.300
229,716
+0.05(+0.80%)
Feb 20, 2014
6.130
6.300
6.130
6.250
73,163
+0.11(+1.79%)
Feb 19, 2014
6.240
6.370
6.100
6.140
80,125
-0.15(-2.38%)
Feb 18, 2014
6.290
6.380
6.210
6.290
81,889
+0.01(+0.16%)
Feb 14, 2014
6.260
6.280
6.280
6.280
40,700
+0.01(+0.16%)
Feb 13, 2014
6.100
6.320
6.040
6.270
62,763
+0.10(+1.62%)
Feb 12, 2014
6.080
6.230
6.080
6.170
95,164
+0.11(+1.82%)
Feb 11, 2014
5.920
6.150
5.810
6.060
135,814
+0.13(+2.19%)
Feb 10, 2014
5.920
6.120
5.840
5.930
123,145
-0.03(-0.50%)
Feb 07, 2014
6.110
6.230
5.910
5.960
152,181
-0.15(-2.45%)
Feb 06, 2014
6.120
6.310
6.080
6.110
124,982
+0.00(+0.00%)
Feb 05, 2014
6.060
6.160
5.855
6.110
152,583
+0.00(+0.00%)
Feb 04, 2014
6.090
6.190
5.980
6.110
126,974
+0.03(+0.49%)
Feb 03, 2014
6.290
6.400
6.010
6.080
238,277
-0.21(-3.34%)
Jan 31, 2014
6.360
6.886
6.250
6.290
195,704
-0.22(-3.38%)
Jan 30, 2014
6.530
6.650
6.440
6.510
110,543
+0.06(+0.93%)
Jan 29, 2014
6.420
6.550
6.360
6.450
169,307
-0.06(-0.92%)
Jan 28, 2014
6.420
6.660
6.280
6.510
266,687
+0.07(+1.09%)
Jan 27, 2014
6.510
6.539
6.310
6.440
153,207
-0.03(-0.46%)
Jan 24, 2014
6.930
6.950
6.470
6.470
326,901
-0.53(-7.57%)
Jan 23, 2014
7.190
7.190
6.970
7.000
87,566
-0.21(-2.91%)
Jan 22, 2014
7.250
7.334
7.170
7.210
76,853
-0.04(-0.55%)
Jan 21, 2014
7.370
7.380
7.060
7.250
157,059
-0.02(-0.28%)
Jan 17, 2014
7.450
7.270
7.270
7.270
88,700
-0.22(-2.94%)
Jan 16, 2014
7.530
7.600
7.440
7.490
89,075
-0.03(-0.40%)
Jan 15, 2014
7.540
7.610
7.490
7.520
99,517
-0.02(-0.27%)
Jan 14, 2014
7.510
7.640
7.510
7.540
69,914
+0.09(+1.21%)
Jan 13, 2014
7.700
7.730
7.430
7.450
164,284
-0.30(-3.87%)
Jan 10, 2014
7.620
7.750
7.430
7.750
102,365
+0.15(+1.97%)
Jan 09, 2014
7.710
7.710
7.540
7.600
102,771
-0.06(-0.78%)
Jan 08, 2014
7.840
7.840
7.550
7.660
112,869
-0.21(-2.67%)
Jan 07, 2014
7.820
7.940
7.780
7.870
119,471
+0.10(+1.29%)
Jan 06, 2014
8.060
8.060
7.750
7.770
122,167
-0.21(-2.63%)
Jan 03, 2014
7.950
8.120
7.790
7.980
101,968
+0.04(+0.50%)
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.