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
G-III Apparel Gp
(NQ:
GIII
)
26.01
-1.06 (-3.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.145
3.245
3.080
3.195
174,894
+0.07(+2.24%)
Dec 30, 2008
3.000
3.150
2.935
3.125
396,622
+0.15(+5.22%)
Dec 29, 2008
3.210
3.223
2.945
2.970
107,962
-0.21(-6.75%)
Dec 26, 2008
3.125
3.195
3.080
3.185
321,412
+0.04(+1.11%)
Dec 24, 2008
3.089
3.200
3.055
3.150
46,380
+0.05(+1.78%)
Dec 23, 2008
3.190
3.255
3.055
3.095
135,774
-0.09(-2.83%)
Dec 22, 2008
3.255
3.340
3.070
3.185
178,284
-0.07(-2.30%)
Dec 19, 2008
3.610
3.610
3.120
3.260
780,994
-0.26(-7.25%)
Dec 18, 2008
2.905
3.665
2.860
3.515
1,258,534
+0.70(+24.87%)
Dec 17, 2008
2.630
2.865
2.470
2.815
598,432
+0.17(+6.23%)
Dec 16, 2008
2.530
2.655
2.480
2.650
414,542
+0.18(+7.29%)
Dec 15, 2008
2.540
2.710
2.425
2.470
426,910
-0.02(-0.80%)
Dec 12, 2008
2.395
2.585
2.385
2.490
344,838
-0.01(-0.40%)
Dec 11, 2008
3.005
3.025
2.455
2.500
649,370
-0.50(-16.67%)
Dec 10, 2008
2.830
3.165
2.830
3.000
1,444,394
+0.17(+6.19%)
Dec 09, 2008
2.925
3.025
2.810
2.825
504,762
-0.18(-5.99%)
Dec 08, 2008
3.320
3.465
2.980
3.005
416,534
-0.24(-7.40%)
Dec 05, 2008
3.450
3.640
3.190
3.245
454,636
-0.27(-7.68%)
Dec 04, 2008
3.560
3.755
3.450
3.515
245,238
-0.06(-1.68%)
Dec 03, 2008
3.630
3.680
3.190
3.575
312,254
+0.12(+3.32%)
Dec 02, 2008
3.330
3.460
3.185
3.460
167,148
+0.21(+6.30%)
Dec 01, 2008
3.800
3.840
3.240
3.255
353,110
-0.72(-18.01%)
Nov 28, 2008
3.855
4.020
3.855
3.970
78,730
+0.05(+1.15%)
Nov 26, 2008
3.245
3.925
3.135
3.925
387,440
+0.60(+18.22%)
Nov 25, 2008
3.450
3.550
3.160
3.320
514,522
-0.11(-3.21%)
Nov 24, 2008
3.785
3.860
3.345
3.430
755,540
-0.29(-7.92%)
Nov 21, 2008
3.540
3.755
3.240
3.725
419,698
+0.26(+7.50%)
Nov 20, 2008
3.940
4.115
3.430
3.465
428,832
-0.51(-12.72%)
Nov 19, 2008
4.155
4.330
3.965
3.970
290,660
-0.20(-4.80%)
Nov 18, 2008
4.475
4.560
4.055
4.170
397,330
-0.28(-6.29%)
Nov 17, 2008
4.535
4.835
4.440
4.450
330,516
-0.11(-2.41%)
Nov 14, 2008
4.850
4.990
4.550
4.560
259,388
-0.34(-6.94%)
Nov 13, 2008
5.115
5.345
4.545
4.900
542,242
-0.17(-3.45%)
Nov 12, 2008
5.545
5.635
5.065
5.075
294,626
-0.56(-9.94%)
Nov 11, 2008
5.715
5.835
5.575
5.635
140,204
-0.14(-2.42%)
Nov 10, 2008
6.355
6.480
5.720
5.775
154,138
-0.43(-6.93%)
Nov 07, 2008
6.250
6.405
6.060
6.205
168,440
+0.03(+0.40%)
Nov 06, 2008
6.500
6.553
6.180
6.180
105,440
-0.37(-5.58%)
Nov 05, 2008
6.805
6.980
6.535
6.545
141,538
-0.36(-5.21%)
Nov 04, 2008
6.750
6.995
6.490
6.905
314,930
+0.21(+3.14%)
Nov 03, 2008
7.100
7.140
6.650
6.695
243,194
-0.21(-3.04%)
Oct 31, 2008
6.340
6.935
6.340
6.905
294,102
+0.53(+8.23%)
Oct 30, 2008
6.500
6.625
6.165
6.380
163,096
+0.07(+1.11%)
Oct 29, 2008
6.105
6.580
5.950
6.310
278,258
+0.26(+4.38%)
Oct 28, 2008
6.000
6.090
5.680
6.045
439,438
+0.17(+2.98%)
Oct 27, 2008
6.410
6.675
5.870
5.870
232,406
-0.60(-9.34%)
Oct 24, 2008
6.750
7.135
6.305
6.475
347,126
-0.75(-10.32%)
Oct 23, 2008
8.020
8.020
6.900
7.220
487,564
-0.71(-9.01%)
Oct 22, 2008
8.120
8.375
7.785
7.935
325,746
-0.38(-4.51%)
Oct 21, 2008
7.810
8.375
7.810
8.310
282,952
+0.36(+4.46%)
Oct 20, 2008
7.810
7.980
7.515
7.955
279,518
+0.22(+2.91%)
Oct 17, 2008
7.440
8.075
7.330
7.730
268,378
+0.00(+0.00%)
Oct 16, 2008
6.925
7.790
6.925
7.730
335,634
+0.86(+12.44%)
Oct 15, 2008
7.135
7.265
6.875
6.875
163,406
-0.41(-5.56%)
Oct 14, 2008
7.955
7.955
7.125
7.280
253,104
-0.46(-5.94%)
Oct 13, 2008
7.780
7.780
7.205
7.740
264,436
+0.28(+3.68%)
Oct 10, 2008
6.345
7.565
6.340
7.465
354,120
+0.62(+9.06%)
Oct 09, 2008
7.485
7.485
6.845
6.845
288,488
-0.50(-6.87%)
Oct 08, 2008
7.325
7.775
7.030
7.350
465,508
-0.22(-2.84%)
Oct 07, 2008
7.695
8.100
7.550
7.565
379,984
-0.03(-0.46%)
Oct 06, 2008
7.665
7.775
7.320
7.600
515,876
-0.19(-2.44%)
Oct 03, 2008
8.445
8.475
7.755
7.790
260,962
-0.55(-6.59%)
Oct 02, 2008
8.630
8.885
8.315
8.340
341,950
-0.33(-3.81%)
Oct 01, 2008
9.260
9.500
8.615
8.670
256,524
-0.69(-7.32%)
Sep 30, 2008
9.315
9.420
8.795
9.355
252,972
+0.03(+0.32%)
Sep 29, 2008
9.500
9.615
9.095
9.325
244,860
-0.11(-1.11%)
Sep 26, 2008
9.500
9.500
9.193
9.430
241,814
-0.29(-2.98%)
Sep 25, 2008
9.135
9.840
9.125
9.720
288,022
+0.57(+6.17%)
Sep 24, 2008
9.420
9.555
9.145
9.155
165,352
-0.23(-2.45%)
Sep 23, 2008
9.745
9.770
9.370
9.385
225,538
-0.26(-2.70%)
Sep 22, 2008
9.900
9.900
9.450
9.645
262,300
-0.30(-3.07%)
Sep 19, 2008
9.850
11.50
9.850
9.950
814,864
+0.31(+3.27%)
Sep 18, 2008
9.750
9.750
9.350
9.635
812,708
+0.07(+0.73%)
Sep 17, 2008
9.420
9.715
9.415
9.565
540,156
+0.04(+0.47%)
Sep 16, 2008
9.640
9.865
9.300
9.520
832,338
+0.01(+0.11%)
Sep 15, 2008
9.460
9.640
9.220
9.510
456,836
-0.02(-0.21%)
Sep 12, 2008
9.880
9.880
9.345
9.530
417,186
-0.40(-4.03%)
Sep 11, 2008
9.885
10.00
9.634
9.930
648,810
-0.12(-1.19%)
Sep 10, 2008
9.005
10.15
9.000
10.05
925,238
+1.05(+11.67%)
Sep 09, 2008
9.215
9.335
9.000
9.000
1,080,748
-0.04(-0.44%)
Sep 08, 2008
9.350
9.350
8.745
9.040
290,432
+0.10(+1.12%)
Sep 05, 2008
8.935
9.055
8.655
8.940
224,236
-0.07(-0.72%)
Sep 04, 2008
9.420
9.530
8.730
9.005
467,844
-0.47(-5.01%)
Sep 03, 2008
9.330
9.748
9.295
9.480
280,404
+0.23(+2.49%)
Sep 02, 2008
9.505
10.00
9.175
9.250
280,834
-0.01(-0.05%)
Aug 29, 2008
9.215
9.550
9.120
9.255
147,260
-0.03(-0.38%)
Aug 28, 2008
8.975
9.300
8.855
9.290
250,214
+0.33(+3.74%)
Aug 27, 2008
8.500
8.995
8.500
8.955
253,754
+0.43(+5.04%)
Aug 26, 2008
8.625
8.625
8.395
8.525
267,906
-0.08(-0.99%)
Aug 25, 2008
8.545
8.635
8.425
8.610
186,774
+0.04(+0.41%)
Aug 22, 2008
8.375
8.620
8.330
8.575
230,304
+0.25(+3.00%)
Aug 21, 2008
7.935
8.365
7.895
8.325
174,310
+0.31(+3.87%)
Aug 20, 2008
7.570
8.085
7.570
8.015
559,860
+0.57(+7.58%)
Aug 19, 2008
7.630
7.799
7.205
7.450
241,564
-0.25(-3.31%)
Aug 18, 2008
8.075
8.180
7.595
7.705
134,910
-0.37(-4.52%)
Aug 15, 2008
8.335
8.745
7.950
8.070
107,670
-0.12(-1.47%)
Aug 14, 2008
7.775
8.375
7.775
8.190
77,986
+0.34(+4.33%)
Aug 13, 2008
7.925
8.085
7.630
7.850
181,842
-0.10(-1.26%)
Aug 12, 2008
8.445
8.445
7.740
7.950
144,750
-0.56(-6.53%)
Aug 11, 2008
7.755
8.595
7.740
8.505
143,264
+0.74(+9.46%)
Aug 08, 2008
7.825
7.945
6.890
7.770
405,314
-0.08(-1.02%)
Aug 07, 2008
8.200
8.235
7.780
7.850
117,926
-0.38(-4.68%)
Aug 06, 2008
8.010
8.245
7.835
8.235
86,910
+0.21(+2.62%)
Aug 05, 2008
7.680
8.035
7.680
8.025
104,082
+0.42(+5.52%)
Aug 04, 2008
7.750
7.800
7.570
7.605
222,058
-0.16(-2.06%)
Aug 01, 2008
8.070
8.125
7.685
7.765
197,694
-0.25(-3.12%)
Jul 31, 2008
7.900
8.135
7.500
8.015
126,216
+0.02(+0.25%)
Jul 30, 2008
8.055
8.305
7.815
7.995
86,218
+0.03(+0.31%)
Jul 29, 2008
7.970
8.070
7.695
7.970
134,432
+0.23(+3.04%)
Jul 28, 2008
8.305
8.505
7.695
7.735
316,274
-0.59(-7.09%)
Jul 25, 2008
8.265
8.510
8.210
8.325
127,020
+0.12(+1.46%)
Jul 24, 2008
8.410
8.625
8.155
8.205
135,882
-0.18(-2.15%)
Jul 23, 2008
8.365
9.025
8.150
8.385
342,244
-0.42(-4.77%)
Jul 22, 2008
7.680
8.815
7.665
8.805
287,312
+1.00(+12.74%)
Jul 21, 2008
7.650
7.940
7.650
7.810
186,222
+0.26(+3.44%)
Jul 18, 2008
7.295
7.645
7.260
7.550
239,212
+0.20(+2.72%)
Jul 17, 2008
7.005
7.350
7.005
7.350
163,976
+0.42(+6.14%)
Jul 16, 2008
6.810
7.075
6.670
6.925
327,548
+0.16(+2.29%)
Jul 15, 2008
6.640
6.965
6.585
6.770
129,916
+0.06(+0.89%)
Jul 14, 2008
6.855
6.855
6.365
6.710
125,358
-0.05(-0.81%)
Jul 11, 2008
6.610
7.055
6.500
6.765
238,986
+0.11(+1.65%)
Jul 10, 2008
6.800
7.060
6.560
6.655
237,478
-0.13(-1.99%)
Jul 09, 2008
6.415
6.930
6.325
6.790
472,138
+0.65(+10.50%)
Jul 08, 2008
5.890
6.215
5.810
6.145
226,638
+0.24(+4.15%)
Jul 07, 2008
5.980
6.055
5.825
5.900
278,692
-0.05(-0.84%)
Jul 04, 2008
5.990
6.100
5.840
5.950
90,646
+0.00(+0.00%)
Jul 03, 2008
5.990
6.100
5.840
5.950
90,646
-0.01(-0.25%)
Jul 02, 2008
6.060
6.290
5.925
5.965
203,624
-0.12(-1.97%)
Jul 01, 2008
6.140
6.480
5.935
6.085
822,340
-0.08(-1.38%)
Jun 30, 2008
6.595
6.675
6.125
6.170
504,364
-0.29(-4.42%)
Jun 27, 2008
6.195
6.525
6.090
6.455
1,181,374
+0.22(+3.61%)
Jun 26, 2008
6.450
6.745
6.200
6.230
145,392
-0.31(-4.81%)
Jun 25, 2008
6.445
6.645
6.360
6.545
253,024
+0.12(+1.95%)
Jun 24, 2008
6.470
6.595
6.300
6.420
151,622
-0.11(-1.68%)
Jun 23, 2008
6.705
6.720
6.485
6.530
114,340
-0.16(-2.39%)
Jun 20, 2008
7.035
7.035
6.520
6.690
271,428
-0.38(-5.31%)
Jun 19, 2008
6.800
7.080
6.690
7.065
293,614
+0.26(+3.82%)
Jun 18, 2008
6.835
6.920
6.675
6.805
283,752
-0.08(-1.23%)
Jun 17, 2008
7.730
7.740
6.790
6.890
304,092
-0.84(-10.87%)
Jun 16, 2008
7.540
7.730
7.500
7.730
129,528
+0.17(+2.25%)
Jun 13, 2008
7.575
7.695
7.440
7.560
172,164
+0.07(+0.93%)
Jun 12, 2008
7.715
7.950
7.485
7.490
178,966
-0.12(-1.58%)
Jun 11, 2008
7.625
7.700
7.405
7.610
362,052
-0.04(-0.59%)
Jun 10, 2008
7.765
7.820
7.605
7.655
180,484
-0.05(-0.65%)
Jun 09, 2008
7.710
8.030
7.655
7.705
269,350
-0.00(-0.06%)
Jun 06, 2008
8.085
8.475
7.585
7.710
411,958
-0.62(-7.44%)
Jun 05, 2008
7.945
8.450
7.865
8.330
305,230
+0.38(+4.71%)
Jun 04, 2008
7.660
8.155
7.660
7.955
131,706
+0.28(+3.65%)
Jun 03, 2008
7.855
7.900
7.495
7.675
158,526
-0.13(-1.73%)
Jun 02, 2008
8.255
8.270
7.720
7.810
296,690
-0.49(-5.85%)
May 30, 2008
8.135
8.345
8.135
8.295
169,212
-0.04(-0.48%)
May 29, 2008
8.280
8.395
8.195
8.335
138,788
+0.02(+0.24%)
May 28, 2008
8.490
8.490
8.180
8.315
106,304
-0.16(-1.89%)
May 27, 2008
8.330
8.590
8.015
8.475
327,006
+0.17(+2.05%)
May 26, 2008
8.215
8.415
7.950
8.305
186,088
+0.00(+0.00%)
May 23, 2008
8.215
8.415
7.950
8.305
186,088
+0.04(+0.42%)
May 22, 2008
8.235
8.400
8.185
8.270
154,702
+0.04(+0.43%)
May 21, 2008
8.575
8.735
8.110
8.235
338,838
-0.25(-2.95%)
May 20, 2008
8.370
8.525
8.125
8.485
147,614
+0.06(+0.77%)
May 19, 2008
8.460
8.635
8.375
8.420
364,154
-0.06(-0.71%)
May 16, 2008
8.720
8.740
8.380
8.480
242,130
-0.19(-2.19%)
May 15, 2008
8.575
8.760
8.550
8.670
398,194
+0.10(+1.11%)
May 14, 2008
8.495
8.660
8.495
8.575
186,690
+0.09(+1.12%)
May 13, 2008
8.375
8.495
8.280
8.480
338,348
+0.11(+1.25%)
May 12, 2008
8.255
8.375
8.148
8.375
523,628
+0.12(+1.45%)
May 09, 2008
8.060
8.255
8.060
8.255
139,290
+0.13(+1.60%)
May 08, 2008
8.125
8.185
7.895
8.125
385,296
+0.03(+0.31%)
May 07, 2008
7.990
8.125
7.950
8.100
167,150
+0.12(+1.50%)
May 06, 2008
7.880
7.995
7.765
7.980
158,212
+0.06(+0.69%)
May 05, 2008
7.865
8.000
7.785
7.925
251,860
+0.06(+0.76%)
May 02, 2008
7.735
7.915
7.455
7.865
313,388
+0.22(+2.88%)
May 01, 2008
7.380
7.650
7.375
7.645
211,528
+0.27(+3.66%)
Apr 30, 2008
7.360
7.385
7.295
7.375
149,532
+0.05(+0.68%)
Apr 29, 2008
7.265
7.375
7.200
7.325
92,214
+0.08(+1.03%)
Apr 28, 2008
7.145
7.250
7.105
7.250
198,884
+0.11(+1.54%)
Apr 25, 2008
7.155
7.190
6.985
7.140
103,774
+0.01(+0.21%)
Apr 24, 2008
7.055
7.125
7.000
7.125
133,472
+0.10(+1.42%)
Apr 23, 2008
6.965
7.035
6.942
7.025
181,516
+0.09(+1.30%)
Apr 22, 2008
6.930
7.000
6.715
6.935
110,694
-0.04(-0.57%)
Apr 21, 2008
6.945
7.000
6.795
6.975
122,634
-0.03(-0.36%)
Apr 18, 2008
6.910
7.000
6.860
7.000
165,812
+0.26(+3.86%)
Apr 17, 2008
6.615
6.875
6.615
6.740
663,724
+0.08(+1.20%)
Apr 16, 2008
6.475
6.665
6.305
6.660
237,654
+0.25(+3.98%)
Apr 15, 2008
6.570
6.590
6.335
6.405
202,882
-0.13(-2.06%)
Apr 14, 2008
6.690
6.805
6.425
6.540
145,528
-0.19(-2.82%)
Apr 11, 2008
6.755
7.000
6.665
6.730
223,258
-0.24(-3.51%)
Apr 10, 2008
6.945
7.025
6.935
6.975
356,674
+0.03(+0.43%)
Apr 09, 2008
6.980
7.000
6.875
6.945
151,306
-0.04(-0.50%)
Apr 08, 2008
6.905
7.075
6.785
6.980
93,186
-0.02(-0.29%)
Apr 07, 2008
6.990
7.111
6.880
7.000
534,964
+0.05(+0.79%)
Apr 04, 2008
6.895
7.110
6.720
6.945
420,670
+0.09(+1.31%)
Apr 03, 2008
6.620
6.955
6.575
6.855
301,728
+0.19(+2.77%)
Apr 02, 2008
6.710
6.765
6.470
6.670
402,206
-0.06(-0.89%)
Apr 01, 2008
6.975
7.019
6.345
6.730
848,470
+0.02(+0.30%)
Mar 31, 2008
6.455
6.925
6.150
6.710
280,990
+0.32(+5.01%)
Mar 28, 2008
6.335
6.555
6.130
6.390
263,818
+0.18(+2.98%)
Mar 27, 2008
6.285
6.365
6.110
6.205
109,776
-0.05(-0.80%)
Mar 26, 2008
6.265
6.430
6.035
6.255
308,308
-0.05(-0.87%)
Mar 25, 2008
6.330
6.460
6.125
6.310
263,272
+0.05(+0.88%)
Mar 24, 2008
6.100
6.370
6.100
6.255
171,786
+0.21(+3.39%)
Mar 21, 2008
5.895
6.360
5.820
6.050
552,776
+0.00(+0.00%)
Mar 20, 2008
5.895
6.360
5.820
6.050
552,776
+0.24(+4.13%)
Mar 19, 2008
6.370
6.460
5.755
5.810
169,134
-0.50(-7.92%)
Mar 18, 2008
6.125
6.365
5.995
6.310
426,886
+0.34(+5.70%)
Mar 17, 2008
5.950
6.125
5.530
5.970
130,252
-0.04(-0.75%)
Mar 14, 2008
6.105
6.145
5.875
6.015
162,310
-0.02(-0.25%)
Mar 13, 2008
5.785
6.150
5.585
6.030
277,694
+0.17(+2.99%)
Mar 12, 2008
5.675
5.965
5.610
5.855
170,984
+0.17(+2.90%)
Mar 11, 2008
5.670
5.940
5.370
5.690
265,836
+0.18(+3.17%)
Mar 10, 2008
5.800
5.860
5.367
5.515
201,616
-0.25(-4.42%)
Mar 07, 2008
5.760
5.885
5.560
5.770
171,114
-0.07(-1.11%)
Mar 06, 2008
6.290
6.315
5.835
5.835
178,298
-0.50(-7.97%)
Mar 05, 2008
6.475
6.500
6.230
6.340
125,562
-0.12(-1.78%)
Mar 04, 2008
6.440
6.475
6.135
6.455
132,352
-0.06(-1.00%)
Mar 03, 2008
6.535
6.625
6.390
6.520
244,470
-0.03(-0.38%)
Feb 29, 2008
6.625
6.770
6.500
6.545
181,992
-0.21(-3.04%)
Feb 28, 2008
7.045
7.175
6.720
6.750
57,664
-0.37(-5.13%)
Feb 27, 2008
7.105
7.350
6.915
7.115
86,306
-0.04(-0.56%)
Feb 26, 2008
6.985
7.340
6.985
7.155
180,724
+0.11(+1.49%)
Feb 25, 2008
7.095
7.245
6.765
7.050
146,464
-0.13(-1.81%)
Feb 22, 2008
7.155
7.275
6.855
7.180
121,806
+0.03(+0.42%)
Feb 21, 2008
7.340
7.500
7.150
7.150
173,870
-0.17(-2.26%)
Feb 20, 2008
7.370
7.390
7.150
7.315
96,584
-0.09(-1.22%)
Feb 19, 2008
7.500
7.500
7.200
7.405
160,952
-0.01(-0.13%)
Feb 18, 2008
7.080
7.500
7.080
7.415
554,120
+0.00(+0.00%)
Feb 15, 2008
7.080
7.500
7.080
7.415
554,120
+0.28(+3.85%)
Feb 14, 2008
7.525
7.525
7.140
7.140
381,020
-0.38(-5.05%)
Feb 13, 2008
7.150
7.740
7.150
7.520
270,196
+0.38(+5.25%)
Feb 12, 2008
6.980
7.225
6.980
7.145
270,610
+0.34(+5.07%)
Feb 11, 2008
6.935
7.125
6.660
6.800
212,560
-0.12(-1.73%)
Feb 08, 2008
7.060
7.150
6.730
6.920
179,710
-0.15(-2.05%)
Feb 07, 2008
6.600
7.240
6.600
7.065
208,662
+0.43(+6.48%)
Feb 06, 2008
6.845
6.965
6.530
6.635
194,718
-0.14(-2.07%)
Feb 05, 2008
6.985
7.065
6.755
6.775
158,178
-0.37(-5.18%)
Feb 04, 2008
7.270
7.295
6.955
7.145
197,768
-0.17(-2.26%)
Feb 01, 2008
6.745
7.315
6.605
7.310
196,952
+0.62(+9.35%)
Jan 31, 2008
6.180
6.750
6.030
6.685
154,362
+0.34(+5.36%)
Jan 30, 2008
6.595
6.675
6.340
6.345
178,684
-0.33(-5.01%)
Jan 29, 2008
6.820
6.820
6.425
6.680
189,172
-0.08(-1.26%)
Jan 28, 2008
6.645
6.765
6.285
6.765
215,640
+0.03(+0.52%)
Jan 25, 2008
6.705
7.025
6.550
6.730
140,802
+0.09(+1.28%)
Jan 24, 2008
6.320
6.890
6.300
6.645
309,260
+0.38(+5.98%)
Jan 23, 2008
5.600
6.270
5.510
6.270
359,740
+0.52(+9.14%)
Jan 22, 2008
5.570
5.985
5.560
5.745
350,550
+0.07(+1.23%)
Jan 21, 2008
5.900
6.045
5.660
5.675
226,160
+0.00(+0.00%)
Jan 18, 2008
5.900
6.045
5.660
5.675
226,160
-0.19(-3.16%)
Jan 17, 2008
5.825
6.005
5.800
5.860
184,496
+0.07(+1.12%)
Jan 16, 2008
5.700
5.925
5.650
5.795
147,760
+0.08(+1.49%)
Jan 15, 2008
6.045
6.155
5.625
5.710
254,734
-0.45(-7.23%)
Jan 14, 2008
5.910
6.190
5.685
6.155
223,834
+0.23(+3.88%)
Jan 11, 2008
6.005
6.095
5.870
5.925
298,780
-0.17(-2.87%)
Jan 10, 2008
5.985
6.125
5.730
6.100
452,046
-0.03(-0.41%)
Jan 09, 2008
6.595
6.595
5.675
6.125
502,502
-0.47(-7.13%)
Jan 08, 2008
7.095
7.350
6.580
6.595
333,146
-0.57(-7.89%)
Jan 07, 2008
7.010
7.215
6.955
7.160
244,634
+0.21(+3.02%)
Jan 04, 2008
6.775
7.040
6.775
6.950
202,724
+0.07(+1.02%)
Jan 03, 2008
6.795
7.035
6.655
6.880
235,946
+0.08(+1.25%)
Jan 02, 2008
7.275
7.320
6.600
6.795
233,934
-0.59(-7.99%)
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.