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
Regions Financial
(NY:
RF
)
18.19
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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, 2010
4.810
4.894
4.789
4.880
13,680,011
+0.06(+1.16%)
Dec 30, 2010
4.789
4.845
4.775
4.824
15,126,907
+0.03(+0.73%)
Dec 29, 2010
4.740
4.800
4.718
4.789
25,788,514
+0.06(+1.18%)
Dec 28, 2010
4.719
4.754
4.698
4.733
11,984,327
+0.02(+0.44%)
Dec 27, 2010
4.691
4.775
4.636
4.712
23,631,782
+0.01(+0.15%)
Dec 23, 2010
4.754
4.824
4.685
4.705
18,741,436
-0.11(-2.32%)
Dec 22, 2010
4.531
4.838
4.510
4.817
58,642,804
+0.32(+7.13%)
Dec 21, 2010
4.420
4.507
4.416
4.496
22,516,050
+0.10(+2.22%)
Dec 20, 2010
4.399
4.441
4.378
4.399
22,191,410
+0.05(+1.12%)
Dec 17, 2010
4.364
4.472
4.343
4.350
57,205,396
-0.05(-1.11%)
Dec 16, 2010
4.399
4.427
4.273
4.399
49,630,672
+0.00(+0.00%)
Dec 15, 2010
4.573
4.573
4.315
4.399
138,738,384
+0.08(+1.77%)
Dec 14, 2010
4.524
4.552
4.308
4.322
51,926,176
-0.24(-5.19%)
Dec 13, 2010
4.454
4.607
4.315
4.559
68,671,592
+0.06(+1.39%)
Dec 10, 2010
4.531
4.552
4.461
4.496
27,637,030
-0.03(-0.62%)
Dec 09, 2010
4.461
4.559
4.364
4.524
52,417,048
+0.12(+2.69%)
Dec 08, 2010
4.204
4.517
4.197
4.406
60,376,960
+0.22(+5.32%)
Dec 07, 2010
4.315
4.329
4.155
4.183
27,159,360
-0.04(-0.99%)
Dec 06, 2010
4.245
4.259
4.113
4.225
34,808,960
-0.01(-0.16%)
Dec 03, 2010
4.141
4.245
4.113
4.232
29,143,098
+0.01(+0.33%)
Dec 02, 2010
3.946
4.232
3.925
4.218
68,514,944
+0.27(+6.88%)
Dec 01, 2010
3.800
3.953
3.779
3.946
40,510,008
+0.20(+5.39%)
Nov 30, 2010
3.689
3.786
3.689
3.744
32,944,634
+0.01(+0.19%)
Nov 29, 2010
3.640
3.772
3.626
3.737
36,189,956
+0.08(+2.29%)
Nov 26, 2010
3.605
3.689
3.605
3.654
10,271,732
+0.01(+0.19%)
Nov 24, 2010
3.647
3.647
3.647
3.647
32,248,892
+0.02(+0.58%)
Nov 23, 2010
3.633
3.870
3.598
3.626
104,803,712
-0.10(-2.62%)
Nov 22, 2010
3.800
3.821
3.661
3.723
44,137,440
-0.10(-2.73%)
Nov 19, 2010
3.598
3.835
3.563
3.828
81,684,088
+0.13(+3.58%)
Nov 18, 2010
3.911
3.939
3.577
3.696
179,515,520
-0.16(-4.15%)
Nov 17, 2010
4.113
4.113
3.737
3.856
106,122,144
-0.26(-6.42%)
Nov 16, 2010
4.218
4.218
3.870
4.120
114,120,808
-0.19(-4.52%)
Nov 15, 2010
4.357
4.385
4.301
4.315
22,515,760
+0.03(+0.81%)
Nov 12, 2010
4.419
4.437
4.273
4.280
29,546,214
-0.18(-4.06%)
Nov 11, 2010
4.308
4.552
4.301
4.461
34,234,724
+0.11(+2.56%)
Nov 10, 2010
4.350
4.406
4.280
4.350
30,752,270
+0.03(+0.81%)
Nov 09, 2010
4.426
4.503
4.294
4.315
33,810,440
-0.10(-2.21%)
Nov 08, 2010
4.475
4.482
4.322
4.413
31,831,734
-0.08(-1.71%)
Nov 05, 2010
4.545
4.719
4.426
4.489
56,795,772
-0.06(-1.38%)
Nov 04, 2010
4.447
4.587
4.399
4.552
34,793,156
+0.17(+3.81%)
Nov 03, 2010
4.266
4.392
4.266
4.385
27,840,116
+0.13(+2.94%)
Nov 02, 2010
4.385
4.385
4.232
4.259
28,354,378
-0.08(-1.77%)
Nov 01, 2010
4.419
4.440
4.287
4.336
17,498,720
-0.05(-1.11%)
Oct 29, 2010
4.378
4.454
4.357
4.385
28,009,420
+0.01(+0.16%)
Oct 28, 2010
4.482
4.496
4.322
4.378
44,562,956
-0.06(-1.26%)
Oct 27, 2010
4.475
4.566
4.413
4.433
28,676,980
-0.46(-9.39%)
Oct 25, 2010
5.025
5.032
4.879
4.893
20,391,854
-0.08(-1.54%)
Oct 22, 2010
5.067
5.136
4.941
4.969
18,617,998
-0.10(-1.92%)
Oct 21, 2010
5.102
5.241
5.032
5.067
21,269,852
+0.00(+0.00%)
Oct 20, 2010
5.074
5.129
4.914
5.067
28,238,616
-0.04(-0.82%)
Oct 19, 2010
5.004
5.192
5.004
5.108
25,180,018
-0.01(-0.14%)
Oct 18, 2010
4.893
5.122
4.872
5.115
16,814,994
+0.20(+4.11%)
Oct 15, 2010
5.025
5.053
4.816
4.914
20,123,612
-0.08(-1.53%)
Oct 14, 2010
5.053
5.067
4.872
4.990
20,269,102
-0.09(-1.78%)
Oct 13, 2010
5.248
5.269
5.067
5.081
18,099,186
-0.12(-2.28%)
Oct 12, 2010
5.053
5.206
5.025
5.199
12,709,080
+0.10(+2.05%)
Oct 11, 2010
5.150
5.199
5.081
5.095
8,253,072
-0.07(-1.35%)
Oct 08, 2010
5.164
5.171
5.081
5.164
13,001,256
+0.04(+0.82%)
Oct 07, 2010
5.262
5.289
5.081
5.122
18,050,050
-0.10(-1.87%)
Oct 06, 2010
5.255
5.303
5.192
5.220
13,082,919
-0.03(-0.53%)
Oct 05, 2010
5.115
5.303
5.053
5.248
1,005
+0.21(+4.14%)
Oct 04, 2010
4.990
5.108
4.952
5.039
16,898,392
+0.04(+0.84%)
Oct 01, 2010
4.997
5.171
4.962
4.997
17,545,934
-0.06(-1.28%)
Sep 30, 2010
5.057
5.220
5.018
5.062
254,677
+0.04(+0.88%)
Sep 29, 2010
4.893
5.074
4.858
5.018
40,453,800
+0.08(+1.55%)
Sep 28, 2010
4.900
4.941
4.809
4.941
101,349
+0.09(+1.87%)
Sep 27, 2010
4.872
4.934
4.823
4.851
15,560,000
+0.01(+0.29%)
Sep 24, 2010
4.816
4.886
4.774
4.837
20,882,044
+0.13(+2.81%)
Sep 23, 2010
4.705
4.914
4.705
4.705
19,317,556
-0.10(-2.17%)
Sep 22, 2010
4.907
4.969
4.788
4.809
19,464,648
-0.13(-2.54%)
Sep 21, 2010
4.921
5.095
4.886
4.934
27,707,704
+0.02(+0.42%)
Sep 20, 2010
4.781
4.914
4.740
4.914
34,754,576
+0.16(+3.35%)
Sep 17, 2010
4.754
4.872
4.747
4.754
36,833,288
-0.11(-2.27%)
Sep 15, 2010
4.934
4.955
4.823
4.865
24,068,978
-0.10(-1.96%)
Sep 14, 2010
5.032
5.046
4.914
4.962
29,143,804
-0.10(-1.92%)
Sep 13, 2010
4.921
5.067
4.921
5.060
20,026,454
+0.27(+5.66%)
Sep 10, 2010
4.816
4.844
4.761
4.789
11,732,630
-0.01(-0.29%)
Sep 09, 2010
4.907
4.928
4.705
4.802
17,361
+0.02(+0.44%)
Sep 08, 2010
4.615
4.816
4.587
4.782
23,322,726
+0.22(+4.72%)
Sep 07, 2010
4.705
4.726
4.559
4.566
13,007
-0.22(-4.64%)
Sep 03, 2010
4.948
4.962
4.733
4.789
19,631,500
-0.03(-0.58%)
Sep 02, 2010
4.768
4.816
4.726
4.816
12,115,311
+0.06(+1.17%)
Sep 01, 2010
4.552
4.761
4.518
4.761
19,574,476
+0.30(+6.70%)
Aug 31, 2010
4.469
4.559
4.413
4.462
63,142
-0.01(-0.16%)
Aug 30, 2010
4.573
4.615
4.462
4.469
18,635,998
-0.12(-2.58%)
Aug 27, 2010
4.587
4.587
4.413
4.587
18,902,224
+0.17(+3.94%)
Aug 26, 2010
4.524
4.615
4.379
4.413
23,244
-0.09(-2.01%)
Aug 25, 2010
4.497
4.552
4.344
4.504
33,001
-0.06(-1.22%)
Aug 24, 2010
4.677
4.719
4.538
4.559
2,831
-0.19(-4.09%)
Aug 23, 2010
4.816
4.928
4.747
4.754
19,006,104
+0.01(+0.29%)
Aug 20, 2010
4.782
4.823
4.650
4.740
17,670,594
-0.08(-1.73%)
Aug 19, 2010
4.983
5.053
4.796
4.823
2,605
-0.19(-3.74%)
Aug 18, 2010
4.962
5.108
4.900
5.011
1,007
+0.04(+0.84%)
Aug 17, 2010
5.067
5.067
4.921
4.969
10,474
-0.02(-0.42%)
Aug 16, 2010
4.969
4.990
4.893
4.990
21,420,168
+0.02(+0.42%)
Aug 13, 2010
4.969
5.053
4.941
4.969
18,326,872
+0.01(+0.14%)
Aug 12, 2010
4.879
4.997
4.816
4.962
18,999,714
-0.02(-0.42%)
Aug 11, 2010
5.226
5.247
4.976
4.983
12,471
-0.22(-4.27%)
Aug 10, 2010
5.199
5.365
5.171
5.206
5,323
-0.07(-1.32%)
Aug 09, 2010
5.171
5.296
5.101
5.275
24,155,006
+0.13(+2.57%)
Aug 06, 2010
5.143
5.164
5.004
5.143
19,597,670
-0.05(-0.94%)
Aug 05, 2010
5.240
5.247
5.039
5.192
22,967,868
-0.09(-1.71%)
Aug 04, 2010
5.282
5.393
5.268
5.282
18,896,528
+0.01(+0.26%)
Aug 03, 2010
5.324
5.393
5.254
5.268
33,001
-0.08(-1.56%)
Aug 02, 2010
5.206
5.362
5.178
5.352
31,955,976
+0.26(+5.05%)
Jul 30, 2010
5.094
5.157
5.039
5.094
24,791,018
-0.04(-0.81%)
Jul 29, 2010
5.122
5.206
5.039
5.136
1,572
+0.08(+1.51%)
Jul 28, 2010
5.060
5.115
4.941
5.060
25,116
+0.05(+0.97%)
Jul 27, 2010
5.011
5.365
5.004
5.011
29,424
+0.08(+1.69%)
Jul 26, 2010
4.650
4.935
4.580
4.928
38,318,864
+0.31(+6.62%)
Jul 23, 2010
4.538
4.677
4.469
4.622
27,783,622
+0.03(+0.76%)
Jul 22, 2010
4.385
4.601
4.379
4.587
431
+0.28(+6.45%)
Jul 21, 2010
4.657
4.691
4.309
4.309
52,394,140
-0.25(-5.49%)
Jul 20, 2010
4.559
4.580
4.399
4.559
30,927,234
-0.08(-1.80%)
Jul 19, 2010
4.538
4.663
4.455
4.643
27,497,002
+0.09(+1.98%)
Jul 16, 2010
4.552
4.830
4.524
4.552
31,219,198
-0.33(-6.70%)
Jul 15, 2010
4.997
4.997
4.740
4.879
34,235,924
-0.09(-1.82%)
Jul 14, 2010
5.039
5.039
4.872
4.969
287
-0.16(-3.12%)
Jul 13, 2010
5.122
5.178
5.060
5.129
6,961
+0.10(+1.93%)
Jul 12, 2010
4.921
5.094
4.900
5.032
29,503,450
+0.06(+1.26%)
Jul 09, 2010
4.969
4.997
4.712
4.969
28,977,470
+0.22(+4.69%)
Jul 08, 2010
4.677
4.754
4.622
4.747
102,157
+0.13(+2.86%)
Jul 07, 2010
4.455
4.615
4.420
4.615
44,362,384
+0.16(+3.59%)
Jul 06, 2010
4.455
4.580
4.392
4.455
10,186
+0.12(+2.72%)
Jul 02, 2010
4.337
4.511
4.253
4.337
27,110,920
-0.10(-2.35%)
Jul 01, 2010
4.580
4.691
4.323
4.441
3,021
-0.13(-2.89%)
Jun 30, 2010
4.698
4.809
4.552
4.573
719
-0.13(-2.66%)
Jun 29, 2010
4.698
4.858
4.636
4.698
13,099
-0.16(-3.22%)
Jun 25, 2010
4.855
4.858
4.691
4.855
34,816,288
+0.12(+2.57%)
Jun 24, 2010
4.865
4.900
4.712
4.733
13,956
-0.18(-3.68%)
Jun 23, 2010
4.872
4.955
4.796
4.914
24,994,954
+0.05(+1.00%)
Jun 22, 2010
5.011
5.011
4.865
4.865
4,316
-0.12(-2.37%)
Jun 21, 2010
5.046
5.105
4.938
4.983
28,026,014
+0.01(+0.28%)
Jun 18, 2010
4.969
5.011
4.900
4.969
21,240,100
+0.00(+0.00%)
Jun 17, 2010
5.011
5.021
4.900
4.969
28,672,974
-0.01(-0.14%)
Jun 16, 2010
5.025
5.060
4.921
4.976
30,893,988
-0.13(-2.45%)
Jun 15, 2010
5.025
5.122
4.900
5.101
2,446
+0.13(+2.66%)
Jun 14, 2010
4.955
5.046
4.844
4.969
30,092,738
+0.07(+1.42%)
Jun 11, 2010
4.907
4.907
4.754
4.900
28,028,506
-0.07(-1.40%)
Jun 10, 2010
4.803
4.969
4.761
4.969
33,694,268
+0.26(+5.45%)
Jun 09, 2010
4.983
4.997
4.678
4.712
43,992,848
-0.22(-4.37%)
Jun 08, 2010
4.844
4.935
4.706
4.928
2,881
+0.13(+2.75%)
Jun 07, 2010
4.990
5.073
4.775
4.796
29,731,858
-0.15(-3.09%)
Jun 04, 2010
4.948
5.184
4.907
4.948
37,025,328
-0.35(-6.68%)
Jun 03, 2010
5.379
5.448
5.268
5.302
720
-0.03(-0.65%)
Jun 02, 2010
5.191
5.337
5.150
5.337
17,454
+0.22(+4.20%)
Jun 01, 2010
5.233
5.337
5.122
5.122
4,322
-0.17(-3.28%)
May 28, 2010
5.295
5.511
5.268
5.295
23,925,412
-0.17(-3.17%)
May 27, 2010
5.275
5.476
5.171
5.469
33,167,110
+0.33(+6.49%)
May 26, 2010
5.282
5.302
5.108
5.136
4,855
-0.03(-0.67%)
May 25, 2010
4.810
5.191
4.754
5.171
8,123
+0.17(+3.47%)
May 24, 2010
5.191
5.198
4.997
4.997
29,084,610
-0.19(-3.61%)
May 21, 2010
4.914
5.219
4.858
5.184
61,714,544
+0.15(+3.03%)
May 20, 2010
5.058
5.240
5.025
5.032
1,584
-0.40(-7.29%)
May 19, 2010
5.441
5.559
5.275
5.427
52,988,516
-0.07(-1.26%)
May 18, 2010
5.823
5.844
5.323
5.497
2,449
-0.24(-4.23%)
May 17, 2010
5.726
5.795
5.525
5.740
38,963,004
+0.01(+0.12%)
May 14, 2010
5.733
5.906
5.615
5.733
49,342,956
-0.33(-5.49%)
May 13, 2010
6.087
6.219
6.052
6.066
25,192,366
-0.05(-0.79%)
May 12, 2010
6.066
6.163
6.045
6.114
30,050,922
+0.10(+1.61%)
May 11, 2010
6.104
6.149
5.996
6.017
1,873
+0.11(+1.88%)
May 10, 2010
5.844
5.906
5.760
5.906
41,615,912
+0.36(+6.51%)
May 07, 2010
5.726
5.816
5.379
5.545
67,159,560
-0.18(-3.15%)
May 06, 2010
5.636
6.073
5.268
5.726
68,783
-0.06(-1.08%)
May 05, 2010
5.899
6.121
5.726
5.788
35,672,764
-0.17(-2.80%)
May 04, 2010
6.066
6.128
5.899
5.955
1,584
-0.18(-2.94%)
May 03, 2010
6.142
6.219
6.045
6.135
30,106,604
+0.00(+0.03%)
Apr 30, 2010
5.962
6.170
5.927
6.134
43,757,640
+0.13(+2.17%)
Apr 29, 2010
5.941
6.052
5.851
6.003
35,830,344
+0.11(+1.88%)
Apr 28, 2010
5.941
6.066
5.858
5.892
32,206,626
+0.04(+0.71%)
Apr 27, 2010
5.983
6.038
5.809
5.851
57,226,560
-0.18(-2.99%)
Apr 26, 2010
6.253
6.281
5.969
6.031
30,481,828
-0.18(-2.91%)
Apr 23, 2010
6.212
6.340
6.107
6.212
39,898,640
+0.04(+0.67%)
Apr 22, 2010
6.003
6.212
5.948
6.170
40,497,856
+0.07(+1.14%)
Apr 21, 2010
5.983
6.475
5.899
6.101
90,314
-0.01(-0.11%)
Apr 20, 2010
5.726
6.107
5.552
6.107
25,791
+0.33(+5.64%)
Apr 19, 2010
5.691
5.858
5.580
5.781
43,056,764
+0.02(+0.36%)
Apr 16, 2010
5.969
5.969
5.559
5.760
79,743,856
-0.16(-2.70%)
Apr 15, 2010
6.107
6.156
5.865
5.920
56,363,120
-0.20(-3.29%)
Apr 14, 2010
5.906
6.177
5.858
6.121
52,837,184
+0.33(+5.76%)
Apr 13, 2010
5.927
6.010
5.788
5.788
55,185,860
-0.28(-4.58%)
Apr 12, 2010
5.962
6.191
5.955
6.066
71,746,440
+0.10(+1.75%)
Apr 09, 2010
6.003
6.045
5.899
5.962
25,589,616
-0.01(-0.12%)
Apr 08, 2010
5.740
6.024
5.691
5.969
46,897,408
+0.16(+2.75%)
Apr 07, 2010
5.983
6.177
5.754
5.809
78,564,248
-0.12(-2.11%)
Apr 06, 2010
5.677
6.114
5.663
5.934
83,924,608
+0.42(+7.68%)
Apr 05, 2010
5.504
5.691
5.441
5.511
41,040,896
+0.12(+2.19%)
Apr 01, 2010
5.483
5.393
5.393
5.393
30,020,162
-0.06(-1.02%)
Mar 31, 2010
5.240
5.469
5.219
5.448
31,017,324
+0.16(+3.02%)
Mar 30, 2010
5.282
5.309
5.205
5.289
18,363,180
-0.01(-0.26%)
Mar 29, 2010
5.337
5.400
5.219
5.302
25,582,262
+0.01(+0.13%)
Mar 26, 2010
5.379
5.490
5.247
5.295
32,581,756
-0.04(-0.78%)
Mar 25, 2010
5.531
5.587
5.309
5.337
50,959,312
-0.11(-2.04%)
Mar 24, 2010
5.330
5.483
5.289
5.448
38,884,804
+0.08(+1.55%)
Mar 23, 2010
5.289
5.372
5.205
5.365
33,221,580
+0.08(+1.44%)
Mar 22, 2010
5.059
5.302
4.969
5.289
28,530,628
+0.17(+3.25%)
Mar 19, 2010
5.240
5.275
5.080
5.122
32,658,792
-0.08(-1.60%)
Mar 18, 2010
5.365
5.372
5.094
5.205
38,360,444
-0.14(-2.60%)
Mar 17, 2010
5.275
5.389
5.240
5.344
36,344,676
+0.13(+2.53%)
Mar 16, 2010
5.066
5.226
5.004
5.212
32,183,250
+0.20(+4.02%)
Mar 15, 2010
4.990
5.025
4.962
5.011
28,824,318
-0.08(-1.50%)
Mar 12, 2010
5.205
5.226
5.039
5.087
41,857,204
-0.03(-0.54%)
Mar 11, 2010
5.087
5.170
5.025
5.115
35,972,376
+0.06(+1.23%)
Mar 10, 2010
4.858
5.281
4.810
5.053
58,821,948
+0.26(+5.50%)
Mar 09, 2010
4.803
4.852
4.685
4.789
33,181,846
-0.06(-1.29%)
Mar 08, 2010
4.727
4.865
4.727
4.852
27,432,870
+0.11(+2.34%)
Mar 05, 2010
4.671
4.748
4.637
4.741
27,237,872
+0.12(+2.55%)
Mar 04, 2010
4.588
4.644
4.560
4.623
17,077,838
+0.03(+0.76%)
Mar 03, 2010
4.581
4.637
4.567
4.588
18,612,602
+0.01(+0.15%)
Mar 02, 2010
4.623
4.678
4.547
4.581
23,384,966
-0.03(-0.60%)
Mar 01, 2010
4.685
4.734
4.540
4.609
23,506,646
-0.07(-1.48%)
Feb 26, 2010
4.533
4.692
4.505
4.678
28,653,468
+0.15(+3.21%)
Feb 25, 2010
4.491
4.553
4.436
4.533
27,129,082
-0.07(-1.51%)
Feb 24, 2010
4.540
4.644
4.526
4.602
29,170,412
+0.08(+1.68%)
Feb 23, 2010
4.664
4.685
4.505
4.526
30,090,088
-0.19(-4.11%)
Feb 22, 2010
4.574
4.761
4.553
4.720
34,238,392
+0.17(+3.65%)
Feb 19, 2010
4.436
4.588
4.429
4.553
20,900,278
+0.10(+2.34%)
Feb 18, 2010
4.443
4.477
4.373
4.450
27,342,376
-0.03(-0.62%)
Feb 17, 2010
4.616
4.644
4.450
4.477
23,857,030
-0.11(-2.42%)
Feb 16, 2010
4.401
4.609
4.436
4.588
25,657,510
+0.19(+4.25%)
Feb 12, 2010
4.380
4.401
4.401
4.401
31,925,026
-0.02(-0.47%)
Feb 11, 2010
4.450
4.512
4.408
4.422
28,405,528
+0.01(+0.31%)
Feb 10, 2010
4.346
4.491
4.332
4.408
26,141,158
+0.05(+1.11%)
Feb 09, 2010
4.380
4.470
4.331
4.359
31,600,844
+0.12(+2.95%)
Feb 08, 2010
4.283
4.463
4.200
4.235
36,446,512
-0.05(-1.13%)
Feb 05, 2010
4.249
4.325
4.096
4.283
35,815,492
+0.04(+0.98%)
Feb 04, 2010
4.387
4.394
4.179
4.242
59,368,032
-0.19(-4.23%)
Feb 03, 2010
4.491
4.540
4.353
4.429
49,593,252
-0.13(-2.89%)
Feb 02, 2010
4.637
4.699
4.505
4.560
51,468,988
-0.02(-0.38%)
Feb 01, 2010
4.443
4.616
4.429
4.578
44,112,764
+0.18(+4.02%)
Jan 29, 2010
4.498
4.553
4.380
4.401
41,898,712
-0.06(-1.24%)
Jan 28, 2010
4.401
4.540
4.290
4.456
56,137,780
+0.18(+4.21%)
Jan 27, 2010
4.193
4.394
4.193
4.276
55,538,308
+0.06(+1.48%)
Jan 26, 2010
4.332
4.484
4.200
4.214
97,441,824
-0.33(-7.18%)
Jan 25, 2010
4.574
4.637
4.366
4.540
49,258,256
-0.03(-0.76%)
Jan 22, 2010
4.713
4.748
4.498
4.574
70,159,560
-0.18(-3.79%)
Jan 21, 2010
4.699
5.039
4.685
4.754
117,466,112
+0.09(+1.93%)
Jan 20, 2010
4.477
4.671
4.443
4.664
47,264,980
+0.15(+3.38%)
Jan 19, 2010
4.443
4.547
4.408
4.512
33,182,454
-0.01(-0.15%)
Jan 15, 2010
4.505
4.519
4.519
4.519
41,127,364
-0.02(-0.46%)
Jan 14, 2010
4.394
4.553
4.366
4.540
46,000,148
+0.13(+2.99%)
Jan 13, 2010
4.311
4.491
4.214
4.408
59,236,956
+0.08(+1.76%)
Jan 12, 2010
4.339
4.401
4.297
4.332
47,576,692
-0.05(-1.11%)
Jan 11, 2010
4.346
4.415
4.207
4.380
39,581,592
+0.10(+2.27%)
Jan 08, 2010
4.262
4.359
4.207
4.283
37,492,444
+0.01(+0.16%)
Jan 07, 2010
3.923
4.311
3.895
4.276
59,778,120
+0.35(+8.82%)
Jan 06, 2010
3.888
3.944
3.847
3.930
32,341,848
+0.05(+1.25%)
Jan 05, 2010
3.715
3.888
3.715
3.881
34,182,892
+0.12(+3.32%)
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.