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
Audiocodes Ltd
(NQ:
AUDC
)
10.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
1.612
1.657
1.522
1.558
288,986
-0.04(-2.25%)
Dec 30, 2008
1.558
1.621
1.496
1.594
76,750
+0.04(+2.30%)
Dec 29, 2008
1.576
1.603
1.522
1.558
136,606
-0.08(-4.92%)
Dec 26, 2008
1.585
1.639
1.504
1.639
32,975
+0.08(+5.17%)
Dec 24, 2008
1.540
1.621
1.540
1.558
57,543
-0.07(-4.40%)
Dec 23, 2008
1.612
1.675
1.612
1.630
91,309
+0.04(+2.25%)
Dec 22, 2008
1.719
1.728
1.594
1.594
131,713
-0.19(-10.55%)
Dec 19, 2008
1.791
1.836
1.764
1.782
117,440
+0.00(+0.00%)
Dec 18, 2008
1.621
1.800
1.621
1.782
216,313
+0.13(+7.57%)
Dec 17, 2008
1.522
1.666
1.522
1.657
135,844
+0.07(+4.52%)
Dec 16, 2008
1.513
1.594
1.487
1.585
361,703
+0.12(+7.93%)
Dec 15, 2008
1.540
1.567
1.424
1.469
125,097
-0.01(-0.61%)
Dec 12, 2008
1.433
1.496
1.433
1.478
148,518
+0.00(+0.00%)
Dec 11, 2008
1.513
1.576
1.406
1.478
166,458
-0.08(-5.17%)
Dec 10, 2008
1.648
1.666
1.487
1.558
252,158
-0.04(-2.25%)
Dec 09, 2008
1.684
1.702
1.594
1.594
124,146
-0.13(-7.29%)
Dec 08, 2008
1.764
1.800
1.657
1.719
140,229
-0.03(-1.54%)
Dec 05, 2008
1.594
1.755
1.585
1.746
42,964
+0.08(+4.84%)
Dec 04, 2008
1.639
1.719
1.639
1.666
44,277
+0.01(+0.54%)
Dec 03, 2008
1.585
1.675
1.504
1.657
113,378
+0.07(+4.52%)
Dec 02, 2008
1.567
1.657
1.540
1.585
142,523
+0.05(+3.51%)
Dec 01, 2008
1.630
1.657
1.531
1.531
112,541
-0.14(-8.56%)
Nov 28, 2008
1.657
1.693
1.657
1.675
23,157
+0.01(+0.54%)
Nov 26, 2008
1.728
1.728
1.630
1.666
145,167
-0.13(-7.00%)
Nov 25, 2008
1.621
1.791
1.621
1.791
254,816
+0.18(+11.11%)
Nov 24, 2008
1.603
1.693
1.522
1.612
488,770
-0.02(-1.10%)
Nov 21, 2008
1.693
1.693
1.451
1.630
120,669
+0.01(+0.55%)
Nov 20, 2008
1.540
1.675
1.540
1.621
215,001
-0.04(-2.16%)
Nov 19, 2008
1.657
1.702
1.657
1.657
105,311
-0.01(-0.54%)
Nov 18, 2008
1.603
1.675
1.603
1.666
105,775
+0.04(+2.76%)
Nov 17, 2008
1.666
1.666
1.612
1.621
76,411
+0.00(+0.00%)
Nov 14, 2008
1.603
1.657
1.603
1.621
57,579
+0.00(+0.00%)
Nov 13, 2008
1.576
1.648
1.504
1.621
91,865
+0.07(+4.62%)
Nov 12, 2008
1.693
1.702
1.549
1.549
126,144
-0.21(-11.73%)
Nov 11, 2008
1.907
1.907
1.746
1.755
130,006
-0.16(-8.41%)
Nov 10, 2008
2.015
2.015
1.907
1.916
97,697
+0.02(+0.94%)
Nov 07, 2008
1.881
1.925
1.791
1.899
80,477
+0.09(+4.95%)
Nov 06, 2008
1.988
1.988
1.791
1.809
100,581
-0.13(-6.91%)
Nov 05, 2008
2.096
2.149
1.943
1.943
207,646
-0.16(-7.66%)
Nov 04, 2008
1.970
2.140
1.943
2.104
319,198
+0.30(+16.34%)
Nov 03, 2008
1.836
1.863
1.719
1.809
165,782
+0.13(+8.02%)
Oct 31, 2008
1.621
1.693
1.361
1.675
284,064
+0.11(+6.86%)
Oct 30, 2008
1.576
1.648
1.531
1.567
140,718
-0.03(-1.69%)
Oct 29, 2008
1.612
1.612
1.316
1.594
300,463
-0.04(-2.73%)
Oct 28, 2008
1.675
1.710
1.522
1.639
130,868
+0.02(+1.10%)
Oct 27, 2008
1.684
1.684
1.603
1.621
124,864
-0.04(-2.69%)
Oct 24, 2008
1.612
1.693
1.612
1.666
100,622
-0.01(-0.53%)
Oct 23, 2008
1.800
1.836
1.669
1.675
170,709
-0.07(-4.10%)
Oct 22, 2008
1.836
1.845
1.746
1.746
86,356
-0.12(-6.25%)
Oct 21, 2008
1.791
1.916
1.791
1.863
79,469
-0.02(-0.95%)
Oct 20, 2008
1.872
1.890
1.791
1.881
84,296
+0.10(+5.53%)
Oct 17, 2008
1.881
2.149
1.737
1.782
293,223
-0.12(-6.13%)
Oct 16, 2008
2.024
2.042
1.791
1.899
184,960
+0.06(+3.41%)
Oct 15, 2008
2.131
2.167
1.809
1.836
177,751
-0.28(-13.14%)
Oct 14, 2008
2.266
2.266
2.042
2.113
82,424
-0.01(-0.42%)
Oct 13, 2008
2.122
2.158
2.033
2.122
200,467
+0.18(+9.22%)
Oct 10, 2008
2.015
2.042
1.800
1.943
209,028
-0.15(-7.26%)
Oct 09, 2008
2.069
2.171
2.015
2.096
66,401
-0.01(-0.43%)
Oct 08, 2008
2.060
2.163
2.060
2.104
52,900
+0.04(+1.73%)
Oct 07, 2008
2.131
2.293
2.060
2.069
265,813
+0.05(+2.67%)
Oct 06, 2008
1.979
2.060
1.818
2.015
198,475
-0.05(-2.60%)
Oct 03, 2008
2.275
2.275
2.069
2.069
72,557
-0.08(-3.75%)
Oct 02, 2008
2.257
2.257
2.087
2.149
138,879
-0.13(-5.51%)
Oct 01, 2008
2.301
2.355
2.239
2.275
114,364
+0.02(+0.79%)
Sep 30, 2008
2.284
2.310
2.221
2.257
104,209
+0.04(+1.61%)
Sep 29, 2008
2.328
2.409
2.221
2.221
120,828
-0.16(-6.77%)
Sep 26, 2008
2.319
2.418
2.301
2.382
669,851
-0.03(-1.12%)
Sep 25, 2008
2.382
2.481
2.328
2.409
141,476
+0.03(+1.13%)
Sep 24, 2008
2.534
2.561
2.382
2.382
98,123
-0.08(-3.27%)
Sep 23, 2008
2.597
2.678
2.382
2.463
148,136
-0.13(-4.84%)
Sep 22, 2008
2.499
3.018
2.490
2.588
412,240
+0.25(+10.73%)
Sep 19, 2008
2.284
2.436
2.284
2.337
145,320
+0.14(+6.53%)
Sep 18, 2008
2.176
2.490
2.069
2.194
143,749
+0.01(+0.41%)
Sep 17, 2008
2.239
2.319
2.104
2.185
101,050
-0.04(-2.01%)
Sep 16, 2008
2.328
2.328
2.176
2.230
202,303
-0.14(-6.04%)
Sep 15, 2008
2.481
2.597
2.346
2.373
170,219
-0.31(-11.67%)
Sep 12, 2008
2.776
2.776
2.687
2.687
65,713
-0.06(-2.28%)
Sep 11, 2008
2.928
2.928
2.552
2.749
331,384
-0.33(-10.76%)
Sep 10, 2008
3.152
3.188
3.009
3.081
157,216
-0.02(-0.58%)
Sep 09, 2008
3.385
3.403
3.036
3.099
198,418
-0.25(-7.49%)
Sep 08, 2008
3.439
3.564
3.331
3.349
72,625
-0.04(-1.32%)
Sep 05, 2008
3.430
3.430
3.313
3.394
88,889
-0.06(-1.81%)
Sep 04, 2008
3.645
3.663
3.439
3.457
151,704
-0.15(-4.22%)
Sep 03, 2008
3.672
3.752
3.600
3.609
96,759
+0.03(+0.75%)
Sep 02, 2008
3.672
3.690
3.510
3.582
103,356
-0.13(-3.61%)
Aug 29, 2008
3.591
3.725
3.582
3.716
44,912
+0.13(+3.75%)
Aug 28, 2008
3.537
3.636
3.519
3.582
48,058
+0.04(+1.01%)
Aug 27, 2008
3.627
3.645
3.528
3.546
104,315
-0.09(-2.46%)
Aug 26, 2008
3.654
3.663
3.609
3.636
74,727
-0.04(-0.98%)
Aug 25, 2008
3.618
3.716
3.618
3.672
88,856
-0.02(-0.49%)
Aug 22, 2008
3.654
3.725
3.654
3.690
28,020
+0.07(+1.98%)
Aug 21, 2008
3.627
3.681
3.609
3.618
56,639
+0.01(+0.25%)
Aug 20, 2008
3.591
3.752
3.578
3.609
43,123
+0.04(+1.00%)
Aug 19, 2008
3.510
3.600
3.510
3.573
95,622
+0.00(+0.00%)
Aug 18, 2008
3.600
3.645
3.573
3.573
68,242
-0.06(-1.72%)
Aug 15, 2008
3.681
3.681
3.618
3.636
16,656
-0.04(-1.22%)
Aug 14, 2008
3.618
3.690
3.555
3.681
101,840
+0.07(+1.99%)
Aug 13, 2008
3.654
3.672
3.582
3.609
88,421
-0.09(-2.42%)
Aug 12, 2008
3.743
3.779
3.645
3.699
258,679
-0.13(-3.28%)
Aug 11, 2008
3.833
3.860
3.788
3.824
183,308
+0.03(+0.71%)
Aug 08, 2008
3.761
3.895
3.591
3.797
293,821
+0.09(+2.42%)
Aug 07, 2008
3.582
3.725
3.582
3.707
141,233
+0.09(+2.48%)
Aug 06, 2008
3.600
3.663
3.528
3.618
137,791
-0.03(-0.74%)
Aug 05, 2008
3.654
3.734
3.645
3.645
64,544
+0.00(+0.00%)
Aug 04, 2008
3.752
3.779
3.591
3.645
114,062
-0.16(-4.24%)
Aug 01, 2008
3.958
3.958
3.797
3.806
50,621
-0.13(-3.41%)
Jul 31, 2008
3.663
3.949
3.645
3.940
230,039
+0.14(+3.77%)
Jul 30, 2008
3.806
3.878
3.716
3.797
206,325
+0.06(+1.68%)
Jul 29, 2008
3.734
3.743
3.493
3.734
135,851
+0.24(+6.92%)
Jul 28, 2008
3.358
3.537
3.340
3.493
214,407
+0.21(+6.56%)
Jul 25, 2008
3.385
3.394
3.152
3.278
298,300
+0.02(+0.55%)
Jul 24, 2008
3.367
3.367
3.260
3.260
142,092
-0.10(-2.93%)
Jul 23, 2008
3.296
3.430
3.260
3.358
247,640
+0.10(+3.02%)
Jul 22, 2008
3.313
3.313
3.179
3.260
171,021
-0.04(-1.36%)
Jul 21, 2008
3.403
3.403
3.296
3.304
95,641
-0.10(-2.89%)
Jul 18, 2008
3.269
3.403
3.269
3.403
99,811
+0.11(+3.26%)
Jul 17, 2008
3.304
3.376
3.197
3.296
146,717
+0.05(+1.66%)
Jul 16, 2008
3.278
3.313
3.179
3.242
115,883
-0.08(-2.43%)
Jul 15, 2008
3.251
3.421
3.233
3.322
78,884
+0.01(+0.27%)
Jul 14, 2008
3.206
3.457
3.206
3.313
108,004
+0.10(+3.06%)
Jul 11, 2008
3.197
3.278
3.143
3.215
120,894
-0.05(-1.64%)
Jul 10, 2008
3.215
3.457
3.152
3.269
185,426
+0.05(+1.67%)
Jul 09, 2008
3.287
3.287
3.179
3.215
122,749
-0.04(-1.10%)
Jul 08, 2008
3.045
3.322
2.973
3.251
198,177
+0.26(+8.68%)
Jul 07, 2008
3.045
3.072
2.964
2.991
187,217
-0.10(-3.19%)
Jul 04, 2008
3.143
3.179
3.063
3.090
218,572
+0.00(+0.00%)
Jul 03, 2008
3.143
3.179
3.063
3.090
218,572
-0.14(-4.43%)
Jul 02, 2008
3.313
3.358
3.170
3.233
258,616
-0.13(-3.73%)
Jul 01, 2008
3.251
3.376
3.197
3.358
140,823
+0.07(+2.18%)
Jun 30, 2008
3.376
3.484
3.242
3.287
207,987
-0.15(-4.43%)
Jun 27, 2008
3.466
3.475
3.403
3.439
76,007
+0.04(+1.32%)
Jun 26, 2008
3.466
3.466
3.349
3.394
149,133
-0.14(-4.05%)
Jun 25, 2008
3.448
3.609
3.448
3.537
68,171
+0.05(+1.54%)
Jun 24, 2008
3.502
3.564
3.475
3.484
92,126
-0.09(-2.51%)
Jun 23, 2008
3.645
3.672
3.493
3.573
185,294
-0.13(-3.62%)
Jun 20, 2008
3.743
3.752
3.672
3.707
83,655
-0.05(-1.43%)
Jun 19, 2008
3.743
3.824
3.725
3.761
92,671
+0.04(+1.20%)
Jun 18, 2008
3.743
3.806
3.699
3.716
113,761
-0.10(-2.58%)
Jun 17, 2008
3.833
3.869
3.779
3.815
124,981
-0.01(-0.23%)
Jun 16, 2008
3.699
3.869
3.699
3.824
172,586
+0.09(+2.40%)
Jun 13, 2008
3.591
3.752
3.591
3.734
182,492
+0.13(+3.73%)
Jun 12, 2008
3.654
3.725
3.600
3.600
218,547
-0.07(-1.95%)
Jun 11, 2008
3.663
3.752
3.627
3.672
137,409
-0.03(-0.72%)
Jun 10, 2008
3.707
3.770
3.648
3.698
73,017
-0.03(-0.72%)
Jun 09, 2008
3.842
3.851
3.645
3.725
120,714
-0.05(-1.42%)
Jun 06, 2008
3.743
3.833
3.725
3.779
84,150
+0.04(+0.96%)
Jun 05, 2008
3.699
3.788
3.582
3.743
199,053
+0.09(+2.45%)
Jun 04, 2008
3.564
3.699
3.537
3.654
201,157
+0.03(+0.74%)
Jun 03, 2008
3.672
3.716
3.618
3.627
248,041
-0.01(-0.25%)
Jun 02, 2008
3.537
3.663
3.519
3.636
157,650
+0.14(+4.10%)
May 30, 2008
3.699
3.707
3.493
3.493
1,104,097
-0.20(-5.34%)
May 29, 2008
3.654
3.716
3.645
3.690
233,236
+0.10(+2.74%)
May 28, 2008
3.699
3.716
3.582
3.591
672,106
-0.12(-3.14%)
May 27, 2008
3.734
3.779
3.672
3.707
106,208
-0.07(-1.90%)
May 26, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 23, 2008
3.734
3.788
3.645
3.779
99,140
+0.00(+0.00%)
May 22, 2008
3.806
3.842
3.725
3.779
54,048
+0.00(+0.00%)
May 21, 2008
3.958
4.003
3.591
3.779
269,003
-0.15(-3.87%)
May 20, 2008
4.003
4.003
3.878
3.931
95,481
-0.05(-1.35%)
May 19, 2008
4.030
4.030
3.940
3.985
73,438
-0.03(-0.67%)
May 16, 2008
4.039
4.039
3.904
4.012
42,178
-0.01(-0.22%)
May 15, 2008
4.003
4.039
3.994
4.021
134,841
+0.04(+0.90%)
May 14, 2008
4.030
4.048
3.967
3.985
121,668
-0.04(-0.89%)
May 13, 2008
4.021
4.066
3.913
4.021
91,756
+0.00(+0.00%)
May 12, 2008
3.976
4.102
3.940
4.021
166,816
+0.02(+0.45%)
May 09, 2008
4.066
4.084
3.967
4.003
143,946
-0.12(-2.83%)
May 08, 2008
4.128
4.146
4.075
4.119
180,994
+0.00(+0.00%)
May 07, 2008
4.137
4.236
4.075
4.119
323,719
+0.03(+0.66%)
May 06, 2008
3.949
4.191
3.887
4.093
340,019
+0.14(+3.63%)
May 05, 2008
3.842
3.967
3.770
3.949
136,353
+0.13(+3.28%)
May 02, 2008
3.699
3.940
3.627
3.824
305,050
+0.20(+5.43%)
May 01, 2008
3.627
3.707
3.564
3.627
142,841
-0.03(-0.74%)
Apr 30, 2008
3.663
3.743
3.493
3.654
628,077
+0.35(+10.57%)
Apr 29, 2008
3.331
3.358
3.269
3.304
122,630
-0.09(-2.64%)
Apr 28, 2008
3.484
3.502
3.385
3.394
223,989
-0.18(-5.01%)
Apr 25, 2008
3.573
3.573
3.448
3.573
84,998
+0.00(+0.00%)
Apr 24, 2008
3.430
3.582
3.385
3.573
107,818
+0.17(+5.00%)
Apr 23, 2008
3.394
3.457
3.367
3.403
192,737
+0.01(+0.26%)
Apr 22, 2008
3.466
3.493
3.367
3.394
177,939
-0.06(-1.81%)
Apr 21, 2008
3.448
3.537
3.430
3.457
111,905
+0.00(+0.00%)
Apr 18, 2008
3.457
3.582
3.457
3.457
129,279
+0.04(+1.05%)
Apr 17, 2008
3.564
3.564
3.394
3.421
134,726
-0.13(-3.78%)
Apr 16, 2008
3.546
3.645
3.528
3.555
138,178
+0.07(+2.06%)
Apr 15, 2008
3.519
3.564
3.466
3.484
182,102
-0.04(-1.27%)
Apr 14, 2008
3.618
3.645
3.528
3.528
98,171
-0.12(-3.19%)
Apr 11, 2008
3.645
3.752
3.591
3.645
75,685
-0.06(-1.69%)
Apr 10, 2008
3.627
3.788
3.627
3.707
87,597
+0.10(+2.73%)
Apr 09, 2008
3.761
3.770
3.609
3.609
108,199
-0.18(-4.73%)
Apr 08, 2008
3.618
3.842
3.609
3.788
131,622
+0.18(+4.96%)
Apr 07, 2008
3.609
3.672
3.537
3.609
105,444
+0.06(+1.77%)
Apr 04, 2008
3.546
3.627
3.537
3.546
127,336
-0.04(-1.00%)
Apr 03, 2008
3.537
3.582
3.537
3.582
206,075
+0.01(+0.25%)
Apr 02, 2008
3.636
3.654
3.546
3.573
209,547
-0.07(-1.97%)
Apr 01, 2008
3.636
3.725
3.600
3.645
211,718
+0.05(+1.50%)
Mar 31, 2008
3.591
3.618
3.439
3.591
194,982
+0.06(+1.78%)
Mar 28, 2008
3.582
3.618
3.448
3.528
96,333
-0.04(-1.00%)
Mar 27, 2008
3.573
3.654
3.546
3.564
87,003
+0.04(+1.27%)
Mar 26, 2008
3.564
3.564
3.484
3.519
101,482
-0.05(-1.50%)
Mar 25, 2008
3.457
3.618
3.322
3.573
214,804
+0.10(+2.84%)
Mar 24, 2008
3.134
3.519
3.134
3.475
332,914
+0.33(+10.54%)
Mar 21, 2008
3.134
3.269
3.107
3.143
406,616
+0.00(+0.00%)
Mar 20, 2008
3.134
3.269
3.107
3.143
406,616
-0.01(-0.28%)
Mar 19, 2008
3.251
3.331
3.116
3.152
200,869
-0.04(-1.40%)
Mar 18, 2008
3.197
3.269
3.090
3.197
257,006
+0.03(+0.85%)
Mar 17, 2008
3.036
3.233
2.239
3.170
259,441
-0.09(-2.75%)
Mar 14, 2008
3.349
3.385
3.152
3.260
265,178
-0.08(-2.41%)
Mar 13, 2008
2.866
3.376
2.848
3.340
517,138
+0.46(+15.84%)
Mar 12, 2008
3.260
3.260
2.821
2.884
578,114
-0.34(-10.56%)
Mar 11, 2008
3.340
3.349
3.099
3.224
293,538
-0.01(-0.28%)
Mar 10, 2008
3.385
3.394
3.090
3.233
687,932
-0.38(-10.42%)
Mar 07, 2008
3.582
3.699
3.573
3.609
93,253
-0.02(-0.49%)
Mar 06, 2008
3.699
3.797
3.627
3.627
77,057
-0.12(-3.11%)
Mar 05, 2008
3.716
3.815
3.716
3.743
159,238
+0.02(+0.48%)
Mar 04, 2008
3.555
3.725
3.555
3.725
208,388
+0.16(+4.52%)
Mar 03, 2008
3.761
3.779
3.564
3.564
209,544
-0.22(-5.91%)
Feb 29, 2008
3.904
3.904
3.725
3.788
204,840
-0.18(-4.51%)
Feb 28, 2008
3.896
3.985
3.869
3.967
150,406
+0.08(+2.07%)
Feb 27, 2008
3.851
3.976
3.824
3.887
138,737
+0.04(+0.93%)
Feb 26, 2008
3.851
4.003
3.842
3.851
196,196
+0.00(+0.00%)
Feb 25, 2008
3.851
3.976
3.842
3.851
131,085
+0.00(+0.00%)
Feb 22, 2008
3.967
3.967
3.815
3.851
93,272
-0.08(-2.05%)
Feb 21, 2008
4.003
4.012
3.797
3.931
296,900
-0.03(-0.68%)
Feb 20, 2008
3.904
4.003
3.896
3.958
95,214
+0.06(+1.61%)
Feb 19, 2008
4.030
4.057
3.851
3.896
146,486
-0.11(-2.68%)
Feb 18, 2008
4.030
4.057
3.887
4.003
100,149
+0.00(+0.00%)
Feb 15, 2008
4.030
4.057
3.887
4.003
100,149
-0.04(-0.89%)
Feb 14, 2008
4.021
4.110
3.962
4.039
96,295
+0.02(+0.45%)
Feb 13, 2008
4.021
4.119
4.012
4.021
115,120
+0.01(+0.22%)
Feb 12, 2008
4.128
4.128
3.967
4.012
71,918
-0.06(-1.54%)
Feb 11, 2008
4.102
4.102
3.958
4.075
89,082
-0.02(-0.44%)
Feb 08, 2008
4.048
4.137
3.896
4.093
166,701
+0.06(+1.56%)
Feb 07, 2008
4.119
4.173
3.869
4.030
265,123
-0.11(-2.60%)
Feb 06, 2008
4.119
4.258
4.066
4.137
274,320
+0.02(+0.43%)
Feb 05, 2008
4.397
4.397
3.985
4.119
353,411
-0.20(-4.56%)
Feb 04, 2008
4.307
4.513
4.254
4.316
291,998
+0.04(+1.05%)
Feb 01, 2008
4.343
4.424
4.209
4.272
304,335
+0.07(+1.71%)
Jan 31, 2008
4.030
4.603
3.985
4.200
531,941
+0.15(+3.76%)
Jan 30, 2008
4.039
4.227
3.994
4.048
427,392
+0.03(+0.67%)
Jan 29, 2008
4.093
4.182
4.021
4.021
248,811
+0.07(+1.81%)
Jan 28, 2008
3.842
4.039
3.788
3.949
256,647
+0.21(+5.50%)
Jan 25, 2008
3.600
3.833
3.600
3.743
183,507
+0.16(+4.50%)
Jan 24, 2008
3.519
3.672
3.493
3.582
267,468
+0.09(+2.56%)
Jan 23, 2008
3.493
3.564
3.385
3.493
186,838
-0.10(-2.74%)
Jan 22, 2008
3.493
3.600
3.385
3.591
152,657
-0.11(-2.91%)
Jan 21, 2008
3.636
3.752
3.573
3.699
169,455
+0.00(+0.00%)
Jan 18, 2008
3.636
3.752
3.573
3.699
169,455
-0.05(-1.43%)
Jan 17, 2008
3.887
3.887
3.600
3.752
155,649
-0.06(-1.64%)
Jan 16, 2008
3.690
3.913
3.627
3.815
208,913
+0.08(+2.16%)
Jan 15, 2008
3.851
3.949
3.555
3.734
540,257
-0.18(-4.58%)
Jan 14, 2008
3.949
4.048
3.860
3.913
236,476
+0.02(+0.46%)
Jan 11, 2008
4.030
4.030
3.851
3.896
255,381
-0.16(-3.97%)
Jan 10, 2008
4.012
4.084
3.949
4.057
177,952
-0.03(-0.66%)
Jan 09, 2008
4.164
4.182
3.922
4.084
322,040
-0.09(-2.15%)
Jan 08, 2008
4.281
4.325
4.128
4.173
244,674
-0.10(-2.31%)
Jan 07, 2008
4.388
4.415
4.227
4.272
288,774
-0.13(-2.85%)
Jan 04, 2008
4.406
4.477
4.334
4.397
176,921
-0.03(-0.61%)
Jan 03, 2008
4.531
4.630
4.424
4.424
259,261
-0.04(-0.80%)
Jan 02, 2008
4.603
4.710
4.406
4.460
313,365
-0.07(-1.58%)
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.