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
Financial Institut
(NQ:
FISI
)
17.61
+0.06 (+0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
7.048
6.989
6.989
6.989
19,215
-0.05(-0.67%)
Dec 30, 2009
7.084
7.084
6.935
7.036
54,489
-0.08(-1.08%)
Dec 29, 2009
7.155
7.268
7.006
7.113
18,190
+0.01(+0.08%)
Dec 28, 2009
6.719
7.119
6.719
7.107
25,337
+0.11(+1.61%)
Dec 24, 2009
7.054
7.090
6.971
6.995
4,626
+0.07(+1.03%)
Dec 23, 2009
6.769
7.253
6.769
6.923
26,696
+0.20(+3.00%)
Dec 22, 2009
6.823
6.882
6.710
6.722
21,946
+0.05(+0.71%)
Dec 21, 2009
6.864
6.888
6.544
6.674
27,800
-0.15(-2.17%)
Dec 18, 2009
6.662
6.882
6.389
6.823
127,143
+0.26(+3.88%)
Dec 17, 2009
6.437
6.882
6.360
6.567
32,427
+0.04(+0.55%)
Dec 16, 2009
6.704
6.769
6.449
6.532
38,299
-0.07(-0.99%)
Dec 15, 2009
6.716
6.834
6.597
6.597
50,602
-0.13(-1.94%)
Dec 14, 2009
6.734
6.953
6.640
6.728
29,246
+0.05(+0.80%)
Dec 11, 2009
6.944
6.977
6.674
6.674
13,385
+0.07(+0.99%)
Dec 10, 2009
6.710
6.947
6.597
6.609
22,694
-0.05(-0.71%)
Dec 09, 2009
6.692
6.912
6.597
6.656
20,786
-0.01(-0.09%)
Dec 08, 2009
6.864
6.882
6.597
6.662
23,331
-0.27(-3.85%)
Dec 07, 2009
7.066
7.167
6.923
6.929
36,353
-0.23(-3.15%)
Dec 04, 2009
7.042
7.173
6.995
7.155
31,469
+0.30(+4.42%)
Dec 03, 2009
6.888
7.072
6.692
6.852
11,347
+0.03(+0.43%)
Dec 02, 2009
6.579
6.929
6.579
6.823
32,681
+0.26(+3.88%)
Dec 01, 2009
6.745
6.757
6.484
6.567
20,547
-0.07(-0.98%)
Nov 30, 2009
6.455
6.633
6.140
6.633
50,552
+0.18(+2.76%)
Nov 27, 2009
6.372
7.036
6.372
6.455
25,647
-0.28(-4.14%)
Nov 25, 2009
6.929
7.012
6.716
6.734
13,059
-0.17(-2.49%)
Nov 24, 2009
6.840
6.929
6.597
6.906
18,207
+0.05(+0.78%)
Nov 23, 2009
6.680
6.977
6.680
6.852
18,200
+0.35(+5.38%)
Nov 20, 2009
6.389
6.573
6.372
6.502
27,751
+0.03(+0.46%)
Nov 19, 2009
6.751
6.823
6.378
6.473
17,762
-0.40(-5.79%)
Nov 18, 2009
6.603
7.054
6.544
6.870
22,725
+0.10(+1.49%)
Nov 17, 2009
6.745
6.971
6.520
6.769
32,434
-0.01(-0.17%)
Nov 16, 2009
6.146
6.935
6.117
6.781
42,513
+0.74(+12.17%)
Nov 13, 2009
6.289
6.461
5.956
6.045
12,188
-0.26(-4.05%)
Nov 12, 2009
6.360
6.443
6.075
6.300
33,445
-0.10(-1.58%)
Nov 11, 2009
6.354
6.502
6.128
6.401
24,805
+0.14(+2.18%)
Nov 10, 2009
6.330
6.455
6.176
6.265
30,109
-0.15(-2.31%)
Nov 09, 2009
6.443
6.508
6.206
6.413
40,379
+0.05(+0.75%)
Nov 06, 2009
6.206
6.514
6.158
6.366
27,394
+0.05(+0.85%)
Nov 05, 2009
5.820
6.431
5.790
6.312
43,048
+0.39(+6.61%)
Nov 04, 2009
6.585
6.793
5.885
5.921
31,249
-0.62(-9.52%)
Nov 03, 2009
6.633
6.639
6.229
6.544
24,857
-0.16(-2.39%)
Nov 02, 2009
6.312
6.852
6.289
6.704
27,800
+0.44(+7.01%)
Oct 30, 2009
6.716
6.716
6.122
6.265
66,253
-0.56(-8.25%)
Oct 29, 2009
6.864
7.089
6.656
6.828
23,734
+0.07(+1.05%)
Oct 28, 2009
6.496
6.912
6.496
6.757
41,583
+0.23(+3.45%)
Oct 27, 2009
6.378
6.817
6.378
6.532
23,106
+0.18(+2.80%)
Oct 26, 2009
6.253
6.449
6.217
6.354
32,592
+0.11(+1.81%)
Oct 23, 2009
6.176
6.514
6.122
6.241
35,540
-0.16(-2.50%)
Oct 22, 2009
6.407
6.425
6.176
6.401
31,279
-0.04(-0.64%)
Oct 21, 2009
6.164
6.455
6.164
6.443
48,737
+0.28(+4.62%)
Oct 20, 2009
6.312
6.585
6.158
6.158
19,379
-0.30(-4.68%)
Oct 19, 2009
6.253
6.603
6.253
6.461
20,200
+0.26(+4.21%)
Oct 16, 2009
6.639
6.639
6.140
6.200
27,980
-0.51(-7.60%)
Oct 15, 2009
6.745
6.823
6.627
6.710
9,584
-0.08(-1.22%)
Oct 14, 2009
6.645
6.817
6.567
6.793
15,655
+0.20(+3.06%)
Oct 13, 2009
6.520
6.674
6.461
6.591
9,331
+0.08(+1.18%)
Oct 12, 2009
6.407
6.585
6.389
6.514
13,528
-0.07(-1.08%)
Oct 09, 2009
6.366
6.680
6.366
6.585
25,174
+0.21(+3.26%)
Oct 08, 2009
6.419
6.532
6.348
6.378
20,961
+0.06(+0.94%)
Oct 07, 2009
6.648
6.728
6.229
6.318
31,825
-0.30(-4.48%)
Oct 06, 2009
6.502
6.686
6.360
6.615
10,057
+0.21(+3.34%)
Oct 05, 2009
6.247
6.615
6.247
6.401
49,935
+0.28(+4.55%)
Oct 02, 2009
5.897
6.206
5.761
6.122
47,793
+0.11(+1.78%)
Oct 01, 2009
5.933
6.182
5.767
6.016
73,388
+0.10(+1.71%)
Sep 30, 2009
6.698
6.698
5.873
5.915
61,055
-0.76(-11.38%)
Sep 29, 2009
6.787
6.817
6.674
6.674
11,487
-0.08(-1.23%)
Sep 28, 2009
6.674
6.823
6.514
6.757
22,487
+0.02(+0.35%)
Sep 25, 2009
6.633
6.870
6.567
6.734
12,925
+0.09(+1.34%)
Sep 24, 2009
7.090
7.090
6.573
6.645
29,458
-0.42(-5.88%)
Sep 23, 2009
6.823
7.131
6.823
7.060
7,821
+0.15(+2.15%)
Sep 22, 2009
6.965
7.072
6.793
6.912
19,594
+0.07(+0.95%)
Sep 21, 2009
7.303
7.303
6.793
6.846
35,572
-0.60(-8.05%)
Sep 18, 2009
7.078
7.618
6.710
7.445
91,623
+0.41(+5.82%)
Sep 17, 2009
6.378
7.095
6.378
7.036
10,064
+0.08(+1.19%)
Sep 16, 2009
6.668
7.042
6.544
6.953
22,199
+0.30(+4.55%)
Sep 15, 2009
6.716
7.137
6.621
6.651
24,498
-0.11(-1.58%)
Sep 14, 2009
6.680
7.012
6.544
6.757
47,585
-0.03(-0.44%)
Sep 11, 2009
7.090
7.090
6.763
6.787
14,504
-0.43(-6.00%)
Sep 10, 2009
7.268
7.268
7.179
7.220
12,544
+0.16(+2.27%)
Sep 09, 2009
6.935
7.208
6.674
7.060
39,144
+0.10(+1.45%)
Sep 08, 2009
6.757
7.327
6.757
6.959
12,854
-0.01(-0.09%)
Sep 04, 2009
6.704
7.012
6.674
6.965
33,201
+0.26(+3.89%)
Sep 03, 2009
7.119
7.386
6.532
6.704
126,417
-0.39(-5.52%)
Sep 02, 2009
6.977
7.179
6.929
7.095
13,358
-0.06(-0.83%)
Sep 01, 2009
7.084
7.979
6.995
7.155
39,892
-0.02(-0.33%)
Aug 31, 2009
7.600
7.879
7.054
7.179
41,603
-0.52(-6.71%)
Aug 28, 2009
7.748
8.080
7.635
7.695
14,782
-0.40(-4.98%)
Aug 27, 2009
7.629
8.116
7.629
8.098
8,470
+0.26(+3.25%)
Aug 26, 2009
7.896
8.015
7.718
7.843
30,407
-0.09(-1.12%)
Aug 25, 2009
7.813
8.009
7.635
7.932
12,191
+0.17(+2.14%)
Aug 24, 2009
8.537
8.537
7.712
7.766
25,676
-0.75(-8.84%)
Aug 21, 2009
8.015
8.543
7.677
8.519
56,249
+0.71(+9.04%)
Aug 20, 2009
7.392
7.885
7.321
7.813
28,147
+0.37(+5.02%)
Aug 19, 2009
7.078
7.546
7.024
7.440
17,754
+0.18(+2.53%)
Aug 18, 2009
7.356
7.653
6.912
7.256
65,385
+0.01(+0.08%)
Aug 17, 2009
7.060
7.362
6.556
7.250
96,882
+0.07(+0.99%)
Aug 14, 2009
7.736
7.956
7.119
7.179
53,390
-0.55(-7.14%)
Aug 13, 2009
7.712
7.920
7.505
7.730
54,370
+0.07(+0.93%)
Aug 12, 2009
7.932
8.128
7.534
7.659
31,780
+0.02(+0.31%)
Aug 11, 2009
8.074
8.288
7.576
7.635
29,494
-0.53(-6.54%)
Aug 10, 2009
8.306
8.513
8.092
8.169
47,912
-0.13(-1.57%)
Aug 07, 2009
8.371
8.697
8.217
8.300
29,282
+0.17(+2.04%)
Aug 06, 2009
8.798
8.798
8.092
8.134
15,413
-0.57(-6.54%)
Aug 05, 2009
8.804
8.857
8.365
8.703
33,081
-0.20(-2.20%)
Aug 04, 2009
8.768
8.899
8.591
8.899
50,415
+0.05(+0.54%)
Aug 03, 2009
8.780
8.875
8.484
8.852
39,793
+0.09(+1.08%)
Jul 31, 2009
8.525
8.780
8.430
8.757
44,754
+0.14(+1.65%)
Jul 30, 2009
8.454
8.727
8.140
8.614
42,293
+0.37(+4.46%)
Jul 29, 2009
8.270
8.513
7.973
8.246
19,488
-0.39(-4.53%)
Jul 28, 2009
8.294
8.638
8.175
8.638
25,711
+0.54(+6.67%)
Jul 27, 2009
8.175
8.193
7.801
8.098
17,135
-0.11(-1.37%)
Jul 24, 2009
8.543
8.561
8.027
8.211
18,689
-0.48(-5.53%)
Jul 23, 2009
8.151
8.691
7.772
8.691
34,613
+0.49(+6.01%)
Jul 22, 2009
7.629
8.217
7.612
8.199
31,318
+0.52(+6.72%)
Jul 21, 2009
8.086
8.086
7.564
7.683
19,652
-0.30(-3.79%)
Jul 20, 2009
8.151
8.199
7.902
7.985
22,197
-0.07(-0.88%)
Jul 17, 2009
8.768
8.768
8.057
8.057
40,872
-0.69(-7.87%)
Jul 16, 2009
8.134
8.881
8.134
8.745
33,266
+0.19(+2.22%)
Jul 15, 2009
8.092
8.567
7.807
8.555
54,491
+0.78(+9.99%)
Jul 14, 2009
8.009
8.151
7.677
7.778
23,667
-0.26(-3.25%)
Jul 13, 2009
7.582
8.068
7.244
8.039
46,665
+0.49(+6.53%)
Jul 10, 2009
7.790
7.926
7.345
7.546
16,314
-0.31(-4.00%)
Jul 09, 2009
7.956
8.068
7.712
7.861
36,771
+0.02(+0.23%)
Jul 08, 2009
8.092
8.282
7.629
7.843
48,683
-0.17(-2.07%)
Jul 07, 2009
8.092
8.276
7.362
8.009
102,857
-0.05(-0.66%)
Jul 06, 2009
8.329
8.359
7.938
8.062
42,876
-0.30(-3.62%)
Jul 02, 2009
8.567
8.567
8.062
8.365
94,977
-0.43(-4.86%)
Jul 01, 2009
8.252
8.792
8.175
8.792
42,645
+0.69(+8.49%)
Jun 30, 2009
8.478
8.875
8.104
8.104
43,432
-0.34(-4.01%)
Jun 29, 2009
8.507
8.709
7.843
8.442
91,314
-0.40(-4.50%)
Jun 26, 2009
8.169
9.486
8.062
8.840
568,592
+0.61(+7.35%)
Jun 25, 2009
8.104
8.278
7.742
8.235
54,189
+0.43(+5.47%)
Jun 24, 2009
7.778
8.134
7.582
7.807
35,211
+0.16(+2.09%)
Jun 23, 2009
7.659
8.157
7.576
7.647
11,657
+0.07(+0.94%)
Jun 22, 2009
8.057
8.306
7.529
7.576
32,231
-0.67(-8.13%)
Jun 19, 2009
8.614
8.884
8.009
8.246
73,896
-0.20(-2.32%)
Jun 18, 2009
8.169
8.525
8.045
8.442
10,824
+0.23(+2.82%)
Jun 17, 2009
7.796
8.306
7.796
8.211
24,830
+0.40(+5.09%)
Jun 16, 2009
8.068
8.300
7.778
7.813
35,355
-0.21(-2.59%)
Jun 15, 2009
8.033
8.187
7.944
8.021
41,640
-0.26(-3.15%)
Jun 12, 2009
8.009
8.282
7.772
8.282
15,480
+0.11(+1.31%)
Jun 11, 2009
7.920
8.371
7.730
8.175
13,203
+0.31(+4.00%)
Jun 10, 2009
8.294
8.371
7.647
7.861
34,723
-0.29(-3.57%)
Jun 09, 2009
8.169
8.214
7.837
8.151
10,062
+0.03(+0.37%)
Jun 08, 2009
8.507
8.507
7.511
8.122
31,945
-0.33(-3.86%)
Jun 05, 2009
8.846
8.846
8.371
8.448
7,280
-0.24(-2.73%)
Jun 04, 2009
8.786
8.810
8.098
8.685
42,894
-0.04(-0.41%)
Jun 03, 2009
8.626
8.958
8.424
8.721
54,028
-0.05(-0.61%)
Jun 02, 2009
7.606
8.792
7.422
8.774
67,721
+0.71(+8.83%)
Jun 01, 2009
6.953
8.098
6.858
8.062
72,304
+1.21(+17.66%)
May 29, 2009
7.475
7.620
6.840
6.852
50,328
-0.46(-6.25%)
May 28, 2009
7.760
7.885
7.262
7.309
33,556
-0.32(-4.20%)
May 27, 2009
7.991
8.258
7.629
7.629
40,494
-0.48(-5.93%)
May 26, 2009
7.351
8.246
7.202
8.110
37,885
+0.66(+8.84%)
May 22, 2009
7.564
7.926
7.445
7.451
8,967
-0.02(-0.32%)
May 21, 2009
7.232
7.671
6.840
7.475
38,728
+0.06(+0.80%)
May 20, 2009
7.742
7.819
7.214
7.416
32,926
-0.05(-0.71%)
May 19, 2009
7.594
8.276
7.119
7.469
34,979
-0.10(-1.33%)
May 18, 2009
7.107
7.582
6.935
7.570
57,930
+0.59(+8.50%)
May 15, 2009
7.819
7.819
6.674
6.977
67,450
-0.83(-10.64%)
May 14, 2009
7.653
7.885
7.374
7.807
14,895
+0.24(+3.13%)
May 13, 2009
8.276
8.463
7.570
7.570
41,580
-1.00(-11.70%)
May 12, 2009
8.946
9.006
8.531
8.573
14,246
-0.32(-3.60%)
May 11, 2009
8.751
8.976
8.335
8.893
25,140
-0.15(-1.70%)
May 08, 2009
8.846
9.047
8.834
9.047
28,951
+0.44(+5.17%)
May 07, 2009
8.929
8.941
8.519
8.602
37,836
-0.21(-2.42%)
May 06, 2009
8.780
8.899
8.668
8.816
30,962
+0.20(+2.27%)
May 05, 2009
8.816
8.899
8.585
8.620
34,490
-0.20(-2.22%)
May 04, 2009
8.644
8.816
8.229
8.816
17,938
+0.69(+8.55%)
May 01, 2009
8.774
8.774
8.122
8.122
31,985
-0.69(-7.81%)
Apr 30, 2009
8.478
9.130
8.442
8.810
44,396
+0.36(+4.28%)
Apr 29, 2009
7.606
8.478
7.374
8.448
38,618
+0.91(+12.13%)
Apr 28, 2009
7.410
7.760
7.184
7.534
20,137
+0.14(+1.93%)
Apr 27, 2009
7.991
8.424
7.392
7.392
43,594
-0.81(-9.84%)
Apr 24, 2009
7.843
8.329
7.831
8.199
40,824
+0.36(+4.54%)
Apr 23, 2009
8.240
8.240
7.374
7.843
25,507
-0.30(-3.71%)
Apr 22, 2009
8.092
8.478
7.748
8.146
42,070
-0.16(-1.93%)
Apr 21, 2009
7.244
8.306
7.244
8.306
31,547
+1.04(+14.38%)
Apr 20, 2009
7.950
8.294
7.024
7.262
48,924
-0.97(-11.82%)
Apr 17, 2009
7.647
8.424
7.250
8.235
92,717
+0.57(+7.43%)
Apr 16, 2009
7.095
7.677
6.935
7.665
69,240
+0.62(+8.85%)
Apr 15, 2009
6.668
7.042
6.419
7.042
15,884
+0.33(+4.86%)
Apr 14, 2009
6.923
7.095
6.645
6.716
39,346
-0.39(-5.43%)
Apr 13, 2009
7.030
7.119
6.817
7.101
51,061
-0.02(-0.25%)
Apr 09, 2009
6.117
7.119
6.117
7.119
81,976
+0.96(+15.61%)
Apr 08, 2009
6.028
6.200
5.933
6.158
16,451
+0.04(+0.58%)
Apr 07, 2009
6.158
6.573
5.980
6.122
32,560
-0.18(-2.92%)
Apr 06, 2009
6.455
6.686
6.111
6.306
25,885
-0.29(-4.41%)
Apr 03, 2009
6.075
6.597
5.998
6.597
20,956
+0.52(+8.59%)
Apr 02, 2009
5.150
6.223
5.102
6.075
54,894
+1.07(+21.47%)
Apr 01, 2009
4.420
5.001
4.144
5.001
24,896
+0.48(+10.63%)
Mar 31, 2009
4.444
4.728
4.384
4.521
22,446
+0.17(+3.81%)
Mar 30, 2009
4.657
4.711
4.177
4.355
35,491
-1.27(-22.57%)
Mar 26, 2009
4.930
5.630
4.533
5.624
51,519
+0.78(+16.18%)
Mar 25, 2009
4.616
4.966
4.562
4.841
25,958
+0.27(+5.84%)
Mar 24, 2009
4.746
4.912
4.432
4.574
27,117
-0.28(-5.75%)
Mar 23, 2009
4.242
4.853
4.218
4.853
51,122
+0.66(+15.86%)
Mar 20, 2009
4.509
4.568
4.069
4.188
105,435
-0.26(-5.87%)
Mar 19, 2009
4.384
4.894
4.361
4.449
66,078
+0.14(+3.16%)
Mar 18, 2009
3.405
4.408
3.405
4.313
74,162
+1.00(+30.29%)
Mar 17, 2009
3.055
3.310
2.966
3.310
47,857
+0.26(+8.56%)
Mar 16, 2009
3.032
3.245
2.972
3.049
44,571
+0.07(+2.19%)
Mar 13, 2009
3.079
3.121
2.925
2.984
42,530
-0.11(-3.45%)
Mar 12, 2009
2.492
3.103
2.266
3.091
98,421
+0.68(+28.01%)
Mar 11, 2009
2.533
2.640
2.355
2.415
85,391
-0.10(-4.01%)
Mar 10, 2009
2.337
2.521
2.314
2.515
50,741
+0.29(+13.07%)
Mar 09, 2009
2.498
2.788
2.165
2.225
48,494
-0.12(-5.06%)
Mar 06, 2009
2.219
2.515
2.136
2.343
52,364
+0.15(+6.76%)
Mar 05, 2009
2.409
2.409
2.165
2.195
39,570
-0.29(-11.69%)
Mar 04, 2009
2.397
2.563
2.373
2.486
90,913
+0.20(+8.83%)
Mar 02, 2009
1.999
2.646
1.999
2.284
186,144
+0.33(+16.67%)
Feb 27, 2009
2.094
2.254
1.958
1.958
90,118
-0.18(-8.33%)
Feb 26, 2009
2.432
2.557
1.940
2.136
249,664
-0.12(-5.26%)
Feb 25, 2009
2.391
2.480
1.946
2.254
145,108
-0.15(-6.40%)
Feb 24, 2009
2.438
3.043
2.314
2.409
172,391
+0.01(+0.50%)
Feb 23, 2009
2.937
3.127
2.343
2.397
90,377
-0.49(-17.04%)
Feb 20, 2009
3.198
3.328
2.854
2.889
83,903
-0.33(-10.31%)
Feb 19, 2009
3.346
3.346
3.204
3.221
32,461
-0.06(-1.81%)
Feb 18, 2009
3.482
3.530
3.281
3.281
45,529
-0.14(-3.99%)
Feb 17, 2009
3.975
3.975
3.304
3.417
79,273
-0.59(-14.79%)
Feb 13, 2009
4.040
4.224
3.981
4.010
27,350
-0.01(-0.30%)
Feb 12, 2009
4.153
4.301
4.005
4.022
24,953
-0.15(-3.69%)
Feb 11, 2009
4.331
4.550
4.177
4.177
57,948
-0.09(-2.22%)
Feb 10, 2009
4.924
5.013
4.272
4.272
22,962
-0.72(-14.49%)
Feb 09, 2009
4.722
5.031
4.722
4.995
39,333
+0.23(+4.86%)
Feb 06, 2009
4.681
4.770
4.538
4.764
65,463
+0.09(+1.90%)
Feb 05, 2009
4.841
5.144
4.627
4.675
50,333
-0.08(-1.62%)
Feb 04, 2009
4.966
5.037
4.752
4.752
20,734
-0.24(-4.76%)
Feb 03, 2009
5.470
5.689
4.835
4.989
72,264
-0.40(-7.48%)
Feb 02, 2009
5.049
5.494
4.954
5.393
28,661
+0.43(+8.73%)
Jan 30, 2009
5.458
5.618
4.960
4.960
34,148
-0.44(-8.13%)
Jan 29, 2009
5.630
5.897
5.399
5.399
20,901
-0.34(-5.99%)
Jan 28, 2009
6.081
6.081
5.494
5.743
87,970
-0.22(-3.68%)
Jan 27, 2009
6.140
6.223
5.725
5.962
24,550
-0.17(-2.71%)
Jan 26, 2009
6.223
6.704
5.814
6.128
15,493
-0.10(-1.62%)
Jan 23, 2009
6.211
6.366
5.844
6.229
37,281
+0.13(+2.14%)
Jan 22, 2009
6.520
6.923
5.986
6.099
27,591
-0.64(-9.51%)
Jan 21, 2009
6.354
6.885
6.004
6.739
48,177
+0.37(+5.77%)
Jan 20, 2009
7.695
7.695
6.366
6.372
80,328
-0.71(-9.97%)
Jan 16, 2009
7.434
8.157
6.965
7.078
57,138
-1.09(-13.30%)
Jan 15, 2009
8.122
8.163
7.256
8.163
49,687
+0.33(+4.16%)
Jan 14, 2009
8.039
8.282
7.801
7.837
34,603
-0.47(-5.71%)
Jan 13, 2009
7.956
8.350
7.956
8.312
10,359
+0.28(+3.55%)
Jan 12, 2009
8.033
8.347
8.009
8.027
23,352
-0.02(-0.22%)
Jan 09, 2009
8.424
8.454
8.009
8.045
26,945
-0.40(-4.78%)
Jan 08, 2009
8.318
8.685
8.276
8.448
16,380
+0.06(+0.71%)
Jan 07, 2009
8.466
8.662
8.288
8.389
12,896
-0.26(-3.02%)
Jan 06, 2009
8.852
8.869
8.235
8.650
24,998
-0.12(-1.35%)
Jan 05, 2009
8.602
8.857
8.341
8.768
11,839
+0.20(+2.35%)
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.