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
Amn Healthcare Services Inc
(NY:
AMN
)
54.02
+0.20 (+0.36%)
Streaming Delayed Price
Updated: 11:01 AM EDT, Jun 14, 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 (%)
Feb 29, 2012
5.510
5.550
5.310
5.340
108,722
-0.16(-2.91%)
Feb 28, 2012
5.540
5.580
5.450
5.500
36,285
-0.04(-0.72%)
Feb 27, 2012
5.470
5.570
5.450
5.540
35,916
-0.01(-0.18%)
Feb 24, 2012
5.650
5.650
5.480
5.550
70,067
-0.10(-1.77%)
Feb 23, 2012
5.490
5.670
5.350
5.650
96,802
+0.16(+2.91%)
Feb 22, 2012
5.590
5.600
5.470
5.490
96,252
-0.14(-2.49%)
Feb 21, 2012
5.850
5.850
5.560
5.630
84,191
-0.18(-3.10%)
Feb 17, 2012
5.750
5.820
5.740
5.810
101,923
+0.06(+1.04%)
Feb 16, 2012
5.450
5.750
5.440
5.750
74,852
+0.32(+5.89%)
Feb 15, 2012
5.490
5.510
5.370
5.430
75,658
-0.02(-0.37%)
Feb 14, 2012
5.520
5.520
5.340
5.450
58,167
-0.09(-1.62%)
Feb 13, 2012
5.520
5.560
5.440
5.540
82,152
+0.12(+2.21%)
Feb 10, 2012
5.190
5.560
5.190
5.420
64,833
-0.15(-2.69%)
Feb 09, 2012
5.530
5.610
5.430
5.570
90,946
+0.05(+0.91%)
Feb 08, 2012
5.460
5.550
5.440
5.520
85,949
+0.06(+1.10%)
Feb 07, 2012
5.510
5.580
5.350
5.460
79,576
-0.09(-1.62%)
Feb 06, 2012
5.630
5.630
5.450
5.550
65,833
-0.10(-1.77%)
Feb 03, 2012
5.540
5.700
5.530
5.650
221,528
+0.24(+4.44%)
Feb 02, 2012
5.380
5.469
5.281
5.410
185,709
+0.03(+0.56%)
Feb 01, 2012
5.170
5.480
5.130
5.380
214,889
+0.29(+5.70%)
Jan 31, 2012
4.820
5.190
4.780
5.090
231,802
+0.33(+6.93%)
Jan 30, 2012
4.760
4.820
4.620
4.760
154,605
-0.06(-1.24%)
Jan 27, 2012
4.920
5.000
4.780
4.820
106,889
-0.12(-2.43%)
Jan 26, 2012
4.930
4.980
4.867
4.940
159,167
+0.07(+1.44%)
Jan 25, 2012
4.790
4.890
4.740
4.870
108,461
+0.09(+1.88%)
Jan 24, 2012
4.670
4.819
4.550
4.780
182,657
+0.09(+1.92%)
Jan 23, 2012
4.300
4.980
4.300
4.690
497,311
+0.41(+9.58%)
Jan 20, 2012
4.140
4.300
4.110
4.280
254,794
+0.15(+3.63%)
Jan 19, 2012
4.100
4.150
4.060
4.130
117,146
+0.06(+1.47%)
Jan 18, 2012
4.010
4.080
4.000
4.070
193,311
+0.06(+1.50%)
Jan 17, 2012
4.020
4.110
3.980
4.010
176,857
+0.01(+0.25%)
Jan 13, 2012
4.030
4.080
3.990
4.000
138,882
-0.14(-3.38%)
Jan 12, 2012
4.100
4.150
4.000
4.140
95,294
+0.05(+1.22%)
Jan 11, 2012
4.010
4.100
3.980
4.090
135,947
+0.05(+1.24%)
Jan 10, 2012
4.000
4.100
3.960
4.040
125,192
+0.10(+2.54%)
Jan 09, 2012
4.000
4.020
3.860
3.940
240,265
-0.04(-1.01%)
Jan 06, 2012
4.130
4.150
3.980
3.980
235,987
-0.16(-3.86%)
Jan 05, 2012
4.100
4.160
4.080
4.140
109,386
+0.01(+0.24%)
Jan 04, 2012
4.170
4.200
4.120
4.130
137,193
-0.30(-6.77%)
Dec 30, 2011
4.530
4.590
4.410
4.430
93,274
-0.13(-2.85%)
Dec 29, 2011
4.470
4.560
4.420
4.560
65,383
+0.12(+2.70%)
Dec 28, 2011
4.520
4.590
4.420
4.440
75,082
-0.10(-2.20%)
Dec 27, 2011
4.490
4.580
4.400
4.540
62,158
+0.01(+0.22%)
Dec 23, 2011
4.600
4.600
4.500
4.530
82,615
-0.03(-0.66%)
Dec 21, 2011
4.550
4.630
4.430
4.560
135,758
-0.03(-0.65%)
Dec 20, 2011
4.500
4.670
4.490
4.590
188,650
+0.23(+5.28%)
Dec 19, 2011
4.640
4.710
4.360
4.360
118,627
-0.21(-4.60%)
Dec 16, 2011
4.520
4.630
4.420
4.570
386,057
+0.12(+2.70%)
Dec 15, 2011
4.480
4.480
4.360
4.450
119,915
+0.05(+1.14%)
Dec 14, 2011
4.250
4.410
4.250
4.400
125,230
+0.08(+1.85%)
Dec 13, 2011
4.560
4.650
4.300
4.320
153,059
-0.17(-3.79%)
Dec 12, 2011
4.380
4.520
4.380
4.490
136,536
+0.03(+0.67%)
Dec 09, 2011
4.240
4.500
4.220
4.460
182,113
+0.26(+6.19%)
Dec 08, 2011
4.410
4.456
4.200
4.200
163,557
-0.30(-6.67%)
Dec 07, 2011
4.500
4.500
4.380
4.500
101,912
-0.06(-1.32%)
Dec 06, 2011
4.560
4.580
4.480
4.560
148,125
-0.01(-0.22%)
Dec 05, 2011
4.640
4.650
4.510
4.570
303,215
+0.05(+1.11%)
Dec 02, 2011
4.470
4.540
4.420
4.520
101,106
+0.15(+3.43%)
Dec 01, 2011
4.550
4.580
4.370
4.370
147,286
-0.22(-4.79%)
Nov 30, 2011
4.440
4.640
4.410
4.590
355,132
+0.41(+9.81%)
Nov 29, 2011
4.070
4.180
3.720
4.180
724,941
-0.08(-1.88%)
Nov 28, 2011
4.190
4.310
4.170
4.260
255,692
+0.26(+6.50%)
Nov 25, 2011
4.090
4.155
4.000
4.000
59,482
-0.14(-3.38%)
Nov 23, 2011
4.340
4.340
4.080
4.140
150,612
-0.26(-5.91%)
Nov 22, 2011
4.620
4.640
4.400
4.400
89,319
-0.21(-4.56%)
Nov 21, 2011
4.540
4.680
4.471
4.610
101,014
-0.10(-2.12%)
Nov 18, 2011
4.860
4.880
4.500
4.710
268,749
-0.13(-2.69%)
Nov 17, 2011
4.770
4.910
4.700
4.840
111,217
+0.04(+0.83%)
Nov 16, 2011
4.910
4.990
4.782
4.800
104,037
-0.20(-4.00%)
Nov 15, 2011
4.810
5.050
4.780
5.000
132,750
+0.14(+2.88%)
Nov 14, 2011
5.000
5.010
4.770
4.860
119,967
-0.15(-2.99%)
Nov 11, 2011
5.090
5.090
4.940
5.010
130,956
-0.01(-0.20%)
Nov 10, 2011
4.810
5.040
4.750
5.020
159,698
+0.34(+7.26%)
Nov 09, 2011
4.860
5.001
4.680
4.680
171,726
-0.42(-8.24%)
Nov 08, 2011
5.000
5.110
4.820
5.100
155,611
+0.13(+2.62%)
Nov 07, 2011
4.880
5.000
4.770
4.970
236,335
+0.08(+1.64%)
Nov 04, 2011
5.260
5.270
4.850
4.890
228,760
-0.27(-5.23%)
Nov 03, 2011
4.900
5.190
4.670
5.160
315,934
+0.33(+6.83%)
Nov 02, 2011
4.680
4.830
4.590
4.830
128,827
+0.30(+6.62%)
Nov 01, 2011
4.490
4.660
4.400
4.530
237,963
-0.21(-4.43%)
Oct 31, 2011
5.040
5.040
4.720
4.740
202,848
-0.41(-7.96%)
Oct 28, 2011
5.100
5.250
5.010
5.150
206,849
+0.00(+0.00%)
Oct 27, 2011
4.800
5.190
4.750
5.150
312,700
+0.57(+12.45%)
Oct 26, 2011
4.360
4.600
4.170
4.580
238,173
+0.30(+7.01%)
Oct 25, 2011
4.490
4.490
4.270
4.280
140,623
-0.25(-5.52%)
Oct 24, 2011
4.300
4.550
4.280
4.530
214,430
+0.24(+5.59%)
Oct 21, 2011
4.140
4.290
4.140
4.290
117,786
+0.15(+3.62%)
Oct 20, 2011
4.150
4.180
4.002
4.140
101,641
-0.01(-0.24%)
Oct 19, 2011
4.370
4.370
4.110
4.150
96,645
-0.18(-4.16%)
Oct 18, 2011
4.070
4.350
4.000
4.330
213,028
+0.23(+5.61%)
Oct 17, 2011
4.250
4.430
4.090
4.100
161,594
-0.19(-4.43%)
Oct 14, 2011
4.120
4.395
4.120
4.290
342,097
+0.23(+5.67%)
Oct 13, 2011
4.110
4.140
4.020
4.060
682,346
-0.10(-2.40%)
Oct 12, 2011
4.160
4.310
4.130
4.160
425,074
+0.01(+0.24%)
Oct 11, 2011
4.060
4.220
4.030
4.150
223,437
+0.04(+0.97%)
Oct 10, 2011
4.080
4.120
3.970
4.110
180,186
+0.13(+3.27%)
Oct 07, 2011
4.140
4.140
3.960
3.980
275,048
-0.13(-3.16%)
Oct 06, 2011
4.110
4.190
4.090
4.110
170,578
+0.05(+1.23%)
Oct 05, 2011
4.120
4.160
3.960
4.060
199,219
-0.07(-1.69%)
Oct 04, 2011
3.610
4.160
3.600
4.130
434,654
+0.47(+12.84%)
Oct 03, 2011
3.970
4.020
3.640
3.660
298,451
-0.35(-8.73%)
Sep 30, 2011
4.010
4.130
3.980
4.010
298,016
-0.09(-2.20%)
Sep 29, 2011
4.130
4.170
4.010
4.100
150,518
+0.10(+2.50%)
Sep 28, 2011
4.290
4.290
4.000
4.000
308,952
-0.31(-7.19%)
Sep 27, 2011
4.290
4.520
4.170
4.310
313,161
+0.15(+3.61%)
Sep 26, 2011
4.220
4.270
4.030
4.160
358,976
-0.02(-0.48%)
Sep 23, 2011
4.100
4.190
3.990
4.180
382,497
+0.08(+1.95%)
Sep 22, 2011
4.010
4.230
4.000
4.100
415,853
-0.10(-2.38%)
Sep 21, 2011
4.590
4.600
4.130
4.200
319,509
-0.36(-7.89%)
Sep 20, 2011
4.670
4.730
4.550
4.560
153,029
-0.05(-1.08%)
Sep 19, 2011
4.880
4.880
4.550
4.610
191,155
-0.41(-8.17%)
Sep 16, 2011
4.970
5.060
4.900
5.020
230,822
+0.00(+0.00%)
Sep 15, 2011
5.000
5.040
4.910
5.020
118,854
+0.10(+2.03%)
Sep 14, 2011
4.970
5.000
4.780
4.920
209,559
+0.01(+0.20%)
Sep 13, 2011
4.710
4.950
4.690
4.910
203,149
+0.22(+4.69%)
Sep 12, 2011
4.540
4.710
4.500
4.690
133,322
+0.05(+1.08%)
Sep 09, 2011
4.650
4.750
4.550
4.640
278,801
-0.08(-1.69%)
Sep 08, 2011
4.950
5.000
4.720
4.720
129,345
-0.30(-5.98%)
Sep 07, 2011
4.750
5.149
4.750
5.020
275,176
+0.39(+8.42%)
Sep 06, 2011
4.570
4.730
4.540
4.630
276,377
-0.16(-3.34%)
Sep 02, 2011
5.110
5.170
4.790
4.790
221,365
-0.49(-9.28%)
Sep 01, 2011
5.570
5.640
5.210
5.280
167,735
-0.23(-4.17%)
Aug 31, 2011
5.610
5.690
5.470
5.510
212,176
-0.05(-0.90%)
Aug 30, 2011
5.420
5.580
5.330
5.560
105,385
+0.06(+1.09%)
Aug 29, 2011
5.290
5.510
5.270
5.500
169,777
+0.30(+5.77%)
Aug 26, 2011
4.980
5.230
4.950
5.200
90,625
+0.21(+4.21%)
Aug 25, 2011
5.350
5.380
4.970
4.990
160,304
-0.31(-5.85%)
Aug 24, 2011
5.250
5.400
5.110
5.300
154,342
+0.06(+1.15%)
Aug 23, 2011
4.980
5.240
4.980
5.240
302,989
+0.29(+5.86%)
Aug 22, 2011
5.160
5.190
4.820
4.950
282,488
-0.03(-0.60%)
Aug 19, 2011
5.110
5.320
4.980
4.980
189,461
-0.23(-4.41%)
Aug 18, 2011
5.320
5.430
5.170
5.210
261,041
-0.32(-5.79%)
Aug 17, 2011
5.550
5.620
5.430
5.530
80,779
+0.01(+0.18%)
Aug 16, 2011
5.460
5.560
5.321
5.520
188,874
-0.06(-1.08%)
Aug 15, 2011
5.550
5.660
5.456
5.580
149,804
+0.04(+0.72%)
Aug 12, 2011
5.540
5.630
5.330
5.540
292,534
+0.05(+0.91%)
Aug 11, 2011
5.550
5.630
5.260
5.490
512,481
+0.00(+0.00%)
Aug 10, 2011
5.750
5.920
5.490
5.490
648,138
-0.49(-8.19%)
Aug 09, 2011
6.160
5.990
5.060
5.980
484,755
+0.61(+11.36%)
Aug 08, 2011
6.160
6.460
5.340
5.370
555,025
-1.02(-15.96%)
Aug 05, 2011
7.020
7.020
5.410
6.390
1,331,524
-0.88(-12.10%)
Aug 04, 2011
7.520
7.630
7.270
7.270
313,510
-0.39(-5.09%)
Aug 03, 2011
7.720
7.720
7.330
7.660
274,367
-0.05(-0.65%)
Aug 02, 2011
7.930
8.170
7.710
7.710
264,401
-0.27(-3.38%)
Aug 01, 2011
8.150
8.230
7.910
7.980
189,647
-0.08(-0.99%)
Jul 29, 2011
8.000
8.160
7.860
8.060
138,267
-0.05(-0.62%)
Jul 28, 2011
8.380
8.500
8.100
8.110
120,659
-0.27(-3.22%)
Jul 27, 2011
8.460
8.570
8.250
8.380
226,679
-0.15(-1.76%)
Jul 26, 2011
8.640
8.660
8.500
8.530
125,136
-0.11(-1.27%)
Jul 25, 2011
8.600
8.710
8.510
8.640
144,458
-0.07(-0.80%)
Jul 22, 2011
8.645
8.720
8.645
8.710
115,851
+0.19(+2.23%)
Jul 21, 2011
8.280
8.540
8.180
8.520
194,411
+0.31(+3.78%)
Jul 20, 2011
8.310
8.310
8.040
8.210
53,935
-0.07(-0.85%)
Jul 19, 2011
8.140
8.310
8.140
8.280
107,574
+0.21(+2.60%)
Jul 18, 2011
8.050
8.130
8.000
8.070
126,641
-0.04(-0.49%)
Jul 15, 2011
8.110
8.120
7.900
8.110
185,564
+0.03(+0.37%)
Jul 14, 2011
8.340
8.410
8.080
8.080
124,194
-0.25(-3.00%)
Jul 13, 2011
8.200
8.430
8.200
8.330
304,375
+0.18(+2.21%)
Jul 12, 2011
8.120
8.280
8.070
8.150
118,703
-0.06(-0.73%)
Jul 11, 2011
8.300
8.300
8.110
8.210
186,860
-0.17(-2.03%)
Jul 08, 2011
8.500
8.590
8.380
8.380
228,281
-0.28(-3.23%)
Jul 07, 2011
8.590
8.750
8.470
8.660
169,507
+0.15(+1.76%)
Jul 06, 2011
8.480
8.590
8.440
8.510
175,880
+0.00(+0.00%)
Jul 05, 2011
8.430
8.510
8.400
8.510
99,386
+0.07(+0.83%)
Jul 01, 2011
8.340
8.510
8.300
8.440
157,194
+0.12(+1.44%)
Jun 30, 2011
8.340
8.420
8.270
8.320
115,113
-0.03(-0.36%)
Jun 29, 2011
8.520
8.520
8.320
8.350
106,655
-0.14(-1.65%)
Jun 28, 2011
8.320
8.560
8.320
8.490
157,757
+0.18(+2.17%)
Jun 27, 2011
8.080
8.320
8.060
8.310
162,144
+0.25(+3.10%)
Jun 24, 2011
8.330
8.340
8.040
8.060
344,859
-0.27(-3.24%)
Jun 23, 2011
8.150
8.390
8.050
8.330
144,860
+0.07(+0.85%)
Jun 22, 2011
8.430
8.500
8.260
8.260
125,360
-0.23(-2.71%)
Jun 21, 2011
8.400
8.540
8.340
8.490
290,907
+0.15(+1.80%)
Jun 20, 2011
8.310
8.340
8.285
8.340
186,145
+0.01(+0.12%)
Jun 17, 2011
8.500
8.510
8.290
8.330
328,970
-0.10(-1.19%)
Jun 16, 2011
8.320
8.510
8.250
8.430
144,039
+0.11(+1.32%)
Jun 15, 2011
8.340
8.470
8.260
8.320
191,717
-0.11(-1.30%)
Jun 14, 2011
8.100
8.430
8.020
8.430
205,629
+0.37(+4.59%)
Jun 13, 2011
8.270
8.270
8.040
8.060
116,709
-0.17(-2.07%)
Jun 10, 2011
8.270
8.310
7.980
8.230
170,913
-0.09(-1.08%)
Jun 09, 2011
8.350
8.530
8.280
8.320
223,317
-0.01(-0.12%)
Jun 08, 2011
8.380
8.477
8.310
8.330
177,840
-0.11(-1.30%)
Jun 07, 2011
8.480
8.550
8.400
8.440
161,914
+0.03(+0.36%)
Jun 06, 2011
8.440
8.630
8.360
8.410
247,962
-0.06(-0.71%)
Jun 03, 2011
8.440
8.630
8.410
8.470
156,086
+0.31(+3.80%)
May 24, 2011
7.970
8.170
7.890
8.160
331,728
+0.20(+2.51%)
May 23, 2011
8.120
8.240
7.900
7.960
206,261
-0.40(-4.78%)
May 20, 2011
8.300
8.453
8.150
8.360
145,889
-0.04(-0.48%)
May 19, 2011
8.510
8.590
8.150
8.400
178,048
-0.04(-0.47%)
May 18, 2011
8.340
8.480
8.260
8.440
197,865
+0.09(+1.08%)
May 17, 2011
8.210
8.430
8.110
8.350
113,596
+0.07(+0.85%)
May 16, 2011
8.560
8.660
8.230
8.280
218,373
-0.42(-4.83%)
May 13, 2011
8.860
8.890
8.540
8.700
119,124
-0.19(-2.14%)
May 12, 2011
8.780
8.920
8.630
8.890
167,849
+0.08(+0.91%)
May 11, 2011
8.900
8.940
8.710
8.810
161,214
-0.10(-1.12%)
May 10, 2011
9.000
9.000
8.730
8.910
204,358
-0.03(-0.34%)
May 09, 2011
8.720
9.030
8.690
8.940
213,855
+0.24(+2.76%)
May 06, 2011
9.110
9.330
8.480
8.700
662,458
+0.19(+2.23%)
May 05, 2011
8.410
8.600
8.380
8.510
355,300
+0.02(+0.24%)
May 04, 2011
8.520
8.590
8.370
8.490
242,389
-0.02(-0.24%)
May 03, 2011
8.590
8.640
8.430
8.510
233,663
-0.12(-1.39%)
May 02, 2011
8.680
8.680
8.620
8.630
142,833
+0.00(+0.00%)
Apr 29, 2011
8.500
8.750
8.450
8.630
220,087
+0.15(+1.77%)
Apr 28, 2011
8.380
8.480
8.370
8.480
89,964
+0.06(+0.71%)
Apr 27, 2011
8.340
8.440
8.250
8.420
118,800
+0.07(+0.84%)
Apr 26, 2011
8.120
8.520
8.120
8.350
218,462
+0.17(+2.08%)
Apr 25, 2011
8.200
8.200
8.070
8.180
82,352
+0.02(+0.25%)
Apr 21, 2011
8.150
8.250
8.090
8.160
86,378
+0.06(+0.74%)
Apr 20, 2011
8.070
8.150
8.020
8.100
100,734
+0.22(+2.79%)
Apr 19, 2011
7.870
7.910
7.810
7.880
162,841
+0.06(+0.77%)
Apr 18, 2011
7.800
7.840
7.550
7.820
236,796
-0.15(-1.88%)
Apr 15, 2011
7.830
8.020
7.830
7.970
292,392
+0.04(+0.50%)
Apr 14, 2011
7.860
7.970
7.835
7.930
260,960
-0.05(-0.63%)
Apr 13, 2011
8.240
8.300
7.825
7.980
788,582
-0.21(-2.56%)
Apr 12, 2011
8.220
8.370
8.020
8.190
355,174
-0.11(-1.33%)
Apr 11, 2011
8.440
8.480
8.220
8.300
216,651
-0.16(-1.89%)
Apr 08, 2011
8.590
8.680
8.370
8.460
151,229
-0.09(-1.05%)
Apr 07, 2011
8.660
8.740
8.550
8.550
98,904
-0.08(-0.93%)
Apr 06, 2011
8.610
8.690
8.530
8.630
125,380
+0.10(+1.17%)
Apr 05, 2011
8.490
8.650
8.435
8.530
125,141
-0.01(-0.12%)
Apr 04, 2011
8.540
8.600
8.350
8.540
220,037
+0.01(+0.12%)
Apr 01, 2011
8.770
8.870
8.480
8.530
290,182
-0.13(-1.50%)
Mar 31, 2011
8.360
8.660
8.330
8.660
489,205
+0.30(+3.59%)
Mar 30, 2011
8.330
8.390
8.210
8.360
182,434
+0.10(+1.21%)
Mar 29, 2011
8.160
8.310
8.140
8.260
127,464
+0.10(+1.23%)
Mar 28, 2011
8.220
8.250
8.150
8.160
374,065
-0.05(-0.61%)
Mar 25, 2011
8.100
8.300
8.080
8.210
436,068
+0.19(+2.37%)
Mar 24, 2011
7.630
8.070
7.560
8.020
677,050
+0.46(+6.08%)
Mar 23, 2011
7.480
7.620
7.420
7.560
295,819
+0.08(+1.07%)
Mar 22, 2011
7.410
7.580
7.370
7.480
149,100
+0.10(+1.36%)
Mar 21, 2011
7.400
7.429
7.220
7.380
211,895
-0.08(-1.07%)
Mar 18, 2011
7.250
7.460
7.210
7.460
336,905
+0.36(+5.07%)
Mar 17, 2011
7.220
7.230
7.080
7.100
231,483
+0.00(+0.00%)
Mar 16, 2011
7.170
7.210
7.000
7.100
253,607
-0.11(-1.53%)
Mar 15, 2011
7.110
7.230
7.060
7.210
247,558
+0.08(+1.12%)
Mar 14, 2011
7.290
7.370
7.060
7.130
216,238
-0.27(-3.65%)
Mar 11, 2011
7.310
7.400
6.930
7.400
563,606
+0.01(+0.14%)
Mar 10, 2011
7.440
7.440
7.270
7.390
402,349
-0.17(-2.25%)
Mar 09, 2011
7.290
7.630
7.100
7.560
515,432
+0.32(+4.42%)
Mar 08, 2011
7.180
7.390
7.150
7.240
177,061
+0.15(+2.12%)
Mar 07, 2011
7.590
7.680
7.060
7.090
309,722
-0.45(-5.97%)
Mar 04, 2011
7.450
7.540
7.400
7.540
255,860
+0.07(+0.94%)
Mar 03, 2011
7.230
7.510
7.200
7.470
257,347
+0.31(+4.33%)
Mar 02, 2011
7.240
7.320
7.110
7.160
258,220
-0.11(-1.51%)
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.