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
Rambus Inc
(NQ:
RMBS
)
38.58
-0.66 (-1.68%)
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 31, 2012
4.900
4.940
4.760
4.880
708,976
-0.03(-0.61%)
Dec 28, 2012
4.790
4.990
4.760
4.910
656,471
+0.00(+0.00%)
Dec 27, 2012
5.010
5.040
4.810
4.910
581,882
-0.08(-1.50%)
Dec 26, 2012
5.030
5.140
4.960
4.985
582,743
-0.04(-0.89%)
Dec 24, 2012
5.160
5.180
5.020
5.030
217,888
-0.14(-2.71%)
Dec 21, 2012
5.200
5.200
5.050
5.170
1,160,272
-0.14(-2.64%)
Dec 20, 2012
5.180
5.310
5.110
5.310
536,061
+0.05(+0.95%)
Dec 19, 2012
5.290
5.320
5.190
5.260
788,339
-0.03(-0.57%)
Dec 18, 2012
5.150
5.310
5.120
5.290
603,684
+0.14(+2.72%)
Dec 17, 2012
5.180
5.180
5.080
5.150
401,467
-0.01(-0.19%)
Dec 14, 2012
5.080
5.170
5.050
5.160
531,195
+0.05(+0.98%)
Dec 13, 2012
5.180
5.220
5.050
5.110
535,041
-0.08(-1.54%)
Dec 12, 2012
5.330
5.339
5.120
5.190
631,069
-0.14(-2.63%)
Dec 11, 2012
4.960
5.330
4.820
5.330
1,809,341
+0.43(+8.78%)
Dec 10, 2012
4.740
4.900
4.690
4.900
573,265
+0.16(+3.38%)
Dec 07, 2012
4.930
4.930
4.730
4.740
547,416
-0.15(-3.07%)
Dec 06, 2012
4.810
4.920
4.780
4.890
333,163
+0.07(+1.45%)
Dec 05, 2012
4.890
4.920
4.800
4.820
426,730
-0.05(-1.03%)
Dec 04, 2012
4.830
4.870
4.785
4.870
299,929
-0.02(-0.41%)
Nov 30, 2012
4.910
4.920
4.815
4.890
418,367
-0.01(-0.20%)
Nov 29, 2012
4.810
4.900
4.720
4.900
383,073
+0.14(+2.94%)
Nov 28, 2012
4.670
4.775
4.580
4.760
394,982
+0.05(+1.06%)
Nov 27, 2012
4.790
4.850
4.690
4.710
402,263
-0.09(-1.87%)
Nov 26, 2012
4.730
4.800
4.670
4.800
459,157
+0.06(+1.27%)
Nov 23, 2012
4.630
4.740
4.520
4.740
257,424
+0.14(+3.04%)
Nov 21, 2012
4.390
4.600
4.360
4.600
443,434
+0.23(+5.26%)
Nov 20, 2012
4.540
4.550
4.310
4.370
578,348
-0.20(-4.38%)
Nov 19, 2012
4.400
4.610
4.260
4.570
1,057,400
+0.50(+12.29%)
Nov 16, 2012
4.080
4.150
4.010
4.070
617,369
-0.04(-0.97%)
Nov 15, 2012
4.210
4.418
4.080
4.110
552,780
-0.12(-2.84%)
Nov 14, 2012
4.400
4.450
4.220
4.230
653,243
-0.16(-3.64%)
Nov 13, 2012
4.380
4.480
4.270
4.390
519,221
-0.04(-0.90%)
Nov 12, 2012
4.520
4.558
4.425
4.430
282,234
-0.08(-1.77%)
Nov 09, 2012
4.570
4.590
4.490
4.510
706,648
-0.06(-1.31%)
Nov 08, 2012
4.800
4.800
4.570
4.570
819,844
-0.23(-4.79%)
Nov 07, 2012
4.960
4.970
4.800
4.800
618,861
-0.22(-4.38%)
Nov 06, 2012
4.960
5.090
4.920
5.020
971,252
+0.14(+2.87%)
Nov 05, 2012
4.830
4.960
4.812
4.880
374,753
+0.04(+0.83%)
Nov 02, 2012
4.810
4.970
4.800
4.840
756,775
-0.20(-3.97%)
Nov 01, 2012
4.830
5.060
4.830
5.040
1,072,506
+0.20(+4.14%)
Oct 31, 2012
4.730
4.850
4.650
4.840
518,989
+0.10(+2.10%)
Oct 26, 2012
4.730
4.740
4.740
4.740
447,700
+0.00(+0.00%)
Oct 25, 2012
4.680
4.780
4.660
4.740
542,064
+0.12(+2.60%)
Oct 24, 2012
4.650
4.840
4.600
4.620
650,560
-0.22(-4.55%)
Oct 23, 2012
4.710
4.850
4.700
4.840
621,119
+0.05(+1.04%)
Oct 19, 2012
5.090
5.110
4.790
4.790
1,683,068
-0.15(-3.04%)
Oct 18, 2012
4.960
5.160
4.930
4.940
1,097,325
-0.03(-0.60%)
Oct 17, 2012
4.940
5.000
4.910
4.970
738,241
+0.03(+0.61%)
Oct 16, 2012
5.010
5.030
4.900
4.940
743,838
-0.04(-0.80%)
Oct 15, 2012
4.970
5.010
4.930
4.980
499,308
+0.02(+0.40%)
Oct 12, 2012
5.130
5.160
4.920
4.960
987,991
-0.23(-4.43%)
Oct 11, 2012
5.230
5.280
5.140
5.190
369,563
+0.01(+0.19%)
Oct 10, 2012
5.150
5.190
5.070
5.180
417,497
+0.05(+0.97%)
Oct 09, 2012
5.190
5.230
5.080
5.130
602,267
-0.06(-1.16%)
Oct 08, 2012
5.370
5.370
5.170
5.190
620,376
-0.20(-3.71%)
Oct 05, 2012
5.440
5.490
5.360
5.390
586,091
-0.03(-0.55%)
Oct 04, 2012
5.390
5.485
5.270
5.420
624,417
+0.08(+1.50%)
Oct 03, 2012
5.370
5.400
5.280
5.340
474,367
+0.00(+0.00%)
Oct 02, 2012
5.370
5.430
5.250
5.340
660,490
+0.02(+0.38%)
Oct 01, 2012
5.600
5.650
5.260
5.320
841,754
-0.22(-3.97%)
Sep 28, 2012
5.290
5.690
5.290
5.540
1,755,707
+0.24(+4.53%)
Sep 27, 2012
5.310
5.310
5.120
5.300
1,160,766
+0.01(+0.19%)
Sep 26, 2012
5.260
5.360
5.210
5.290
700,723
+0.04(+0.67%)
Sep 25, 2012
5.740
5.800
5.220
5.255
2,851,726
-0.54(-9.40%)
Sep 24, 2012
5.280
6.100
5.100
5.800
5,322,806
+0.87(+17.65%)
Sep 21, 2012
5.030
5.030
4.900
4.930
823,674
-0.01(-0.20%)
Sep 20, 2012
5.010
5.045
4.920
4.940
595,938
-0.12(-2.37%)
Sep 19, 2012
5.080
5.100
5.000
5.060
478,122
-0.01(-0.20%)
Sep 18, 2012
5.010
5.080
4.975
5.070
459,898
+0.06(+1.20%)
Sep 17, 2012
4.960
5.070
4.950
5.010
507,469
-0.06(-1.18%)
Sep 14, 2012
4.790
5.080
4.750
5.070
1,016,254
+0.17(+3.47%)
Sep 13, 2012
4.740
4.910
4.700
4.900
776,102
+0.15(+3.16%)
Sep 12, 2012
4.740
4.800
4.690
4.750
536,178
+0.02(+0.42%)
Sep 11, 2012
4.680
4.740
4.620
4.730
539,860
+0.05(+1.07%)
Sep 10, 2012
4.650
4.730
4.640
4.680
366,709
+0.01(+0.21%)
Sep 07, 2012
4.600
4.680
4.560
4.670
506,320
+0.08(+1.74%)
Sep 06, 2012
4.370
4.590
4.370
4.590
647,939
+0.23(+5.28%)
Sep 05, 2012
4.360
4.420
4.280
4.360
554,061
+0.02(+0.46%)
Sep 04, 2012
4.270
4.350
4.180
4.340
814,845
+0.06(+1.40%)
Aug 31, 2012
4.350
4.390
4.240
4.280
641,910
-0.03(-0.70%)
Aug 30, 2012
4.540
4.550
4.310
4.310
879,034
-0.29(-6.30%)
Aug 29, 2012
4.680
4.710
4.560
4.600
771,487
-0.06(-1.29%)
Aug 27, 2012
4.860
4.889
4.630
4.660
694,689
-0.19(-3.92%)
Aug 24, 2012
4.820
4.930
4.751
4.850
814,813
+0.00(+0.00%)
Aug 23, 2012
4.770
4.850
4.680
4.850
1,032,260
+0.09(+1.89%)
Aug 22, 2012
4.770
4.950
4.700
4.760
1,295,747
-0.04(-0.83%)
Aug 21, 2012
4.690
4.920
4.690
4.800
1,032,278
+0.07(+1.48%)
Aug 20, 2012
4.800
4.820
4.680
4.730
787,966
-0.11(-2.27%)
Aug 17, 2012
4.820
4.870
4.710
4.840
687,601
+0.00(+0.00%)
Aug 16, 2012
4.710
4.880
4.620
4.840
896,914
+0.13(+2.76%)
Aug 15, 2012
4.600
4.800
4.550
4.710
1,493,738
+0.09(+1.95%)
Aug 14, 2012
4.680
4.760
4.600
4.620
1,131,613
-0.05(-1.07%)
Aug 13, 2012
4.740
4.810
4.540
4.670
611,398
-0.06(-1.27%)
Aug 10, 2012
4.750
4.830
4.660
4.730
381,620
+0.00(+0.00%)
Aug 09, 2012
4.610
4.750
4.540
4.730
938,291
+0.13(+2.83%)
Aug 08, 2012
4.660
4.830
4.560
4.600
830,396
-0.08(-1.71%)
Aug 07, 2012
4.570
4.900
4.570
4.680
1,455,944
+0.16(+3.54%)
Aug 06, 2012
4.200
4.670
4.154
4.520
1,881,840
+0.31(+7.36%)
Aug 03, 2012
4.220
4.240
4.090
4.210
895,268
+0.09(+2.18%)
Aug 02, 2012
4.080
4.260
4.040
4.120
805,100
-0.01(-0.24%)
Aug 01, 2012
4.240
4.280
4.080
4.130
1,086,541
-0.07(-1.67%)
Jul 31, 2012
4.300
4.340
4.100
4.200
999,162
-0.08(-1.87%)
Jul 30, 2012
4.190
4.320
4.170
4.280
877,811
+0.14(+3.38%)
Jul 27, 2012
3.980
4.160
3.960
4.140
1,086,171
+0.20(+5.08%)
Jul 26, 2012
4.290
4.330
3.780
3.940
2,468,957
-0.38(-8.80%)
Jul 25, 2012
4.130
4.610
4.100
4.320
1,613,993
+0.25(+6.14%)
Jul 24, 2012
4.160
4.200
4.040
4.070
987,479
-0.09(-2.16%)
Jul 23, 2012
4.200
4.290
4.160
4.160
928,538
-0.14(-3.26%)
Jul 20, 2012
4.750
4.880
4.280
4.300
2,652,329
-0.92(-17.55%)
Jul 19, 2012
5.260
5.390
5.090
5.215
801,549
+0.00(+0.10%)
Jul 18, 2012
5.010
5.290
4.980
5.210
825,842
+0.18(+3.58%)
Jul 17, 2012
5.120
5.200
4.960
5.030
524,234
-0.07(-1.37%)
Jul 16, 2012
5.130
5.320
5.080
5.100
456,169
-0.06(-1.16%)
Jul 13, 2012
5.300
5.390
5.140
5.160
560,744
-0.10(-1.90%)
Jul 12, 2012
5.080
5.280
5.060
5.260
1,028,177
+0.13(+2.53%)
Jul 11, 2012
5.050
5.310
5.020
5.130
802,724
+0.06(+1.18%)
Jul 10, 2012
5.340
5.410
5.000
5.070
1,148,540
-0.26(-4.88%)
Jul 09, 2012
5.590
5.650
5.240
5.330
826,567
-0.30(-5.33%)
Jul 06, 2012
5.770
5.790
5.510
5.630
925,030
-0.22(-3.76%)
Jul 05, 2012
5.820
5.940
5.800
5.850
631,999
+0.03(+0.52%)
Jul 03, 2012
5.770
5.930
5.760
5.820
474,241
+0.06(+1.04%)
Jul 02, 2012
5.780
5.880
5.650
5.760
782,392
+0.02(+0.35%)
Jun 29, 2012
5.760
5.840
5.700
5.740
1,073,899
+0.16(+2.87%)
Jun 28, 2012
5.520
5.739
5.410
5.580
719,570
+0.01(+0.18%)
Jun 27, 2012
5.370
5.600
5.370
5.570
605,956
+0.21(+3.92%)
Jun 26, 2012
5.460
5.580
5.220
5.360
774,777
-0.08(-1.47%)
Jun 25, 2012
5.520
5.710
5.410
5.440
675,222
-0.19(-3.37%)
Jun 22, 2012
5.500
5.720
5.450
5.630
5,752,479
+0.15(+2.74%)
Jun 21, 2012
5.630
5.670
5.390
5.480
1,156,986
-0.15(-2.66%)
Jun 20, 2012
5.710
5.790
5.550
5.630
839,853
-0.08(-1.40%)
Jun 19, 2012
5.560
5.740
5.550
5.710
1,230,046
+0.13(+2.33%)
Jun 18, 2012
5.910
5.990
5.550
5.580
2,577,856
-0.51(-8.37%)
Jun 15, 2012
5.360
6.180
5.355
6.090
5,793,299
+0.75(+14.04%)
Jun 14, 2012
5.310
5.370
5.160
5.340
1,258,424
+0.04(+0.66%)
Jun 13, 2012
5.040
5.550
4.960
5.305
3,042,591
+0.44(+9.16%)
Jun 12, 2012
4.650
4.870
4.600
4.860
622,726
+0.25(+5.42%)
Jun 11, 2012
4.860
4.870
4.600
4.610
683,370
-0.25(-5.14%)
Jun 08, 2012
4.690
4.880
4.660
4.860
451,257
+0.14(+2.97%)
Jun 07, 2012
4.970
4.970
4.710
4.720
585,969
-0.16(-3.28%)
Jun 06, 2012
4.850
4.980
4.750
4.880
870,938
+0.06(+1.24%)
Jun 05, 2012
4.600
4.820
4.550
4.820
901,584
+0.20(+4.33%)
Jun 04, 2012
4.830
4.870
4.550
4.620
938,501
-0.20(-4.15%)
Jun 01, 2012
4.650
4.870
4.620
4.820
1,603,339
+0.01(+0.21%)
May 31, 2012
4.700
4.820
4.530
4.810
1,379,631
+0.11(+2.34%)
May 30, 2012
4.590
4.735
4.460
4.700
1,279,857
+0.04(+0.86%)
May 29, 2012
4.340
4.680
4.340
4.660
995,328
+0.35(+8.12%)
May 25, 2012
4.380
4.450
4.300
4.310
424,084
-0.07(-1.60%)
May 24, 2012
4.470
4.510
4.310
4.380
603,569
-0.11(-2.45%)
May 23, 2012
4.230
4.490
4.161
4.490
781,808
+0.21(+4.91%)
May 22, 2012
4.380
4.400
4.240
4.280
586,125
-0.09(-2.06%)
May 21, 2012
4.210
4.390
4.160
4.370
588,566
+0.16(+3.80%)
May 18, 2012
4.370
4.410
4.190
4.210
992,926
-0.16(-3.66%)
May 17, 2012
4.460
4.490
4.370
4.370
883,757
-0.08(-1.80%)
May 16, 2012
4.530
4.609
4.430
4.450
748,643
-0.05(-1.11%)
May 15, 2012
4.550
4.630
4.500
4.500
609,060
-0.01(-0.22%)
May 14, 2012
4.560
4.650
4.510
4.510
647,627
-0.12(-2.59%)
May 11, 2012
4.560
4.730
4.550
4.630
710,526
-0.01(-0.22%)
May 10, 2012
4.650
4.710
4.510
4.640
971,908
+0.07(+1.53%)
May 09, 2012
4.490
4.610
4.460
4.570
764,558
+0.02(+0.44%)
May 08, 2012
4.510
4.580
4.480
4.550
884,055
+0.00(+0.00%)
May 07, 2012
4.590
4.630
4.490
4.550
919,548
-0.05(-1.09%)
May 04, 2012
4.750
4.840
4.550
4.600
1,329,215
-0.13(-2.75%)
May 03, 2012
4.830
5.000
4.710
4.730
1,010,393
-0.12(-2.47%)
May 02, 2012
4.930
4.940
4.820
4.850
1,163,964
-0.10(-2.02%)
May 01, 2012
5.110
5.200
4.930
4.950
1,169,005
-0.14(-2.75%)
Apr 30, 2012
4.820
5.130
4.810
5.090
1,911,040
+0.32(+6.71%)
Apr 27, 2012
4.760
4.800
4.680
4.770
738,500
-0.02(-0.42%)
Apr 26, 2012
4.830
4.850
4.760
4.790
908,659
-0.12(-2.44%)
Apr 25, 2012
4.910
4.980
4.750
4.910
1,325,608
+0.06(+1.24%)
Apr 24, 2012
4.720
5.040
4.620
4.850
2,865,154
+0.38(+8.38%)
Apr 23, 2012
4.850
4.850
4.360
4.475
2,964,953
-0.43(-8.67%)
Apr 20, 2012
5.640
5.640
4.850
4.900
3,188,774
-0.70(-12.50%)
Apr 19, 2012
5.530
5.785
5.520
5.600
941,600
-0.01(-0.18%)
Apr 18, 2012
5.750
5.800
5.580
5.610
730,622
-0.16(-2.77%)
Apr 17, 2012
5.680
5.890
5.680
5.770
774,181
+0.11(+2.03%)
Apr 16, 2012
5.720
5.790
5.610
5.655
575,103
+0.02(+0.27%)
Apr 13, 2012
5.870
5.890
5.640
5.640
612,245
-0.27(-4.57%)
Apr 12, 2012
5.800
5.940
5.770
5.910
524,431
+0.13(+2.25%)
Apr 11, 2012
5.710
5.890
5.690
5.780
673,205
+0.16(+2.85%)
Apr 10, 2012
5.830
5.870
5.600
5.620
922,294
-0.21(-3.60%)
Apr 09, 2012
5.880
6.020
5.820
5.830
651,934
-0.23(-3.80%)
Apr 05, 2012
5.800
6.070
5.800
6.060
1,651,183
+0.19(+3.24%)
Apr 04, 2012
6.120
6.160
5.800
5.870
1,537,447
-0.31(-5.02%)
Apr 03, 2012
6.390
6.430
6.175
6.180
888,438
-0.21(-3.29%)
Apr 02, 2012
6.400
6.480
6.360
6.390
904,475
-0.06(-0.93%)
Mar 30, 2012
6.510
6.568
6.420
6.450
668,871
-0.04(-0.62%)
Mar 29, 2012
6.520
6.580
6.400
6.490
791,784
-0.07(-1.07%)
Mar 28, 2012
6.700
6.750
6.540
6.560
470,841
-0.15(-2.24%)
Mar 27, 2012
6.770
6.830
6.690
6.710
527,042
-0.06(-0.89%)
Mar 26, 2012
6.730
6.800
6.600
6.770
779,308
+0.14(+2.11%)
Mar 23, 2012
6.520
6.640
6.432
6.630
692,334
+0.10(+1.53%)
Mar 22, 2012
6.600
6.700
6.510
6.530
661,174
-0.17(-2.54%)
Mar 21, 2012
6.850
6.880
6.660
6.700
749,806
-0.10(-1.47%)
Mar 20, 2012
6.790
6.840
6.690
6.800
548,117
-0.06(-0.87%)
Mar 19, 2012
6.810
6.960
6.750
6.860
902,367
+0.04(+0.59%)
Mar 16, 2012
6.780
6.840
6.690
6.820
1,174,299
+0.08(+1.19%)
Mar 15, 2012
6.640
6.760
6.500
6.740
1,251,644
+0.14(+2.12%)
Mar 14, 2012
6.860
6.930
6.550
6.600
1,074,222
-0.24(-3.51%)
Mar 13, 2012
6.520
6.930
6.520
6.840
1,314,919
+0.34(+5.23%)
Mar 12, 2012
6.720
6.770
6.460
6.500
1,176,377
-0.26(-3.85%)
Mar 09, 2012
6.770
6.830
6.651
6.760
882,319
+0.07(+1.05%)
Mar 08, 2012
6.800
6.880
6.600
6.690
831,751
-0.02(-0.30%)
Mar 07, 2012
6.460
6.740
6.420
6.710
1,028,014
+0.26(+4.03%)
Mar 06, 2012
6.320
6.490
6.280
6.450
1,458,204
+0.00(+0.00%)
Mar 05, 2012
6.740
6.770
6.400
6.450
2,053,188
-0.36(-5.29%)
Mar 02, 2012
7.080
7.101
6.780
6.810
1,772,517
-0.25(-3.54%)
Mar 01, 2012
7.120
7.240
7.040
7.060
1,311,167
-0.02(-0.28%)
Feb 29, 2012
7.450
7.470
7.080
7.080
1,930,153
-0.39(-5.22%)
Feb 28, 2012
7.430
7.570
7.380
7.470
585,663
+0.05(+0.67%)
Feb 27, 2012
7.470
7.524
7.380
7.420
862,105
-0.10(-1.33%)
Feb 24, 2012
7.620
7.690
7.500
7.520
654,511
-0.10(-1.31%)
Feb 23, 2012
7.580
7.690
7.500
7.620
723,123
+0.07(+0.93%)
Feb 22, 2012
7.680
7.790
7.510
7.550
836,860
-0.13(-1.69%)
Feb 21, 2012
7.860
8.100
7.650
7.680
1,494,931
-0.14(-1.79%)
Feb 17, 2012
7.860
7.939
7.770
7.820
644,127
-0.02(-0.26%)
Feb 16, 2012
7.610
7.860
7.600
7.840
789,971
+0.21(+2.75%)
Feb 15, 2012
7.790
7.880
7.600
7.630
902,344
-0.12(-1.55%)
Feb 14, 2012
7.820
7.940
7.640
7.750
809,185
-0.08(-1.02%)
Feb 13, 2012
7.980
8.070
7.780
7.830
880,466
-0.03(-0.38%)
Feb 10, 2012
8.050
8.090
7.820
7.860
1,012,033
-0.33(-4.03%)
Feb 09, 2012
8.260
8.290
8.000
8.190
1,858,968
-0.05(-0.61%)
Feb 08, 2012
8.240
8.410
8.020
8.240
5,256,039
+0.69(+9.14%)
Feb 07, 2012
7.510
7.670
7.500
7.550
1,058,868
+0.01(+0.13%)
Feb 06, 2012
7.550
7.600
7.440
7.540
829,912
-0.02(-0.26%)
Feb 03, 2012
7.330
7.640
7.320
7.560
1,759,817
+0.27(+3.70%)
Feb 02, 2012
7.350
7.430
7.290
7.290
1,150,761
-0.02(-0.27%)
Feb 01, 2012
7.380
7.450
7.250
7.310
1,898,018
+0.02(+0.27%)
Jan 31, 2012
7.580
7.700
7.200
7.290
2,341,887
-0.22(-2.93%)
Jan 30, 2012
7.550
7.680
7.430
7.510
2,263,624
-0.46(-5.77%)
Jan 27, 2012
8.150
8.590
7.910
7.970
2,873,882
-0.95(-10.65%)
Jan 26, 2012
9.280
9.290
8.850
8.920
1,915,036
-0.28(-3.04%)
Jan 25, 2012
9.020
9.290
8.940
9.200
2,375,497
+0.22(+2.45%)
Jan 24, 2012
8.820
9.060
8.820
8.980
1,298,143
+0.09(+1.01%)
Jan 23, 2012
8.470
8.930
8.470
8.890
1,585,299
+0.35(+4.10%)
Jan 20, 2012
8.670
8.700
8.450
8.540
1,125,589
-0.18(-2.06%)
Jan 19, 2012
8.410
8.980
8.350
8.720
1,947,041
+0.33(+3.93%)
Jan 18, 2012
8.050
8.440
8.050
8.390
1,210,276
+0.36(+4.48%)
Jan 17, 2012
8.080
8.160
8.010
8.030
763,742
+0.03(+0.37%)
Jan 13, 2012
8.170
8.220
7.990
8.000
1,002,111
-0.28(-3.38%)
Jan 12, 2012
8.290
8.330
8.155
8.280
756,909
+0.01(+0.12%)
Jan 11, 2012
8.250
8.345
8.190
8.270
771,488
-0.02(-0.24%)
Jan 10, 2012
8.160
8.340
8.050
8.290
1,426,906
+0.27(+3.37%)
Jan 09, 2012
8.030
8.090
7.980
8.020
994,243
+0.03(+0.38%)
Jan 06, 2012
8.050
8.180
7.920
7.990
1,143,059
-0.09(-1.11%)
Jan 05, 2012
7.840
8.180
7.790
8.080
1,174,030
+0.23(+2.93%)
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.