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
Gray Television
(NY:
GTN
)
5.675
-0.205 (-3.49%)
Streaming Delayed Price
Updated: 2:30 PM EDT, Jun 6, 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 27, 2009
0.3209
0.3392
0.3026
0.3026
0
-0.02(-5.71%)
Feb 26, 2009
0.3301
0.3576
0.3209
0.3209
102,816
-0.01(-2.78%)
Feb 25, 2009
0.3759
0.3936
0.3209
0.3301
62,120
-0.05(-12.20%)
Feb 24, 2009
0.2934
0.3759
0.2934
0.3759
188,925
+0.08(+28.12%)
Feb 23, 2009
0.3301
0.3392
0.2842
0.2934
367,975
-0.04(-11.11%)
Feb 20, 2009
0.3759
0.4034
0.3209
0.3301
259,276
-0.06(-16.28%)
Feb 19, 2009
0.4034
0.4218
0.3851
0.3942
50,892
+0.00(+0.00%)
Feb 18, 2009
0.4034
0.4300
0.3942
0.3942
81,534
-0.01(-2.27%)
Feb 17, 2009
0.4218
0.4309
0.4034
0.4034
44,013
-0.03(-6.38%)
Feb 13, 2009
0.4676
0.4859
0.4218
0.4309
47,499
-0.05(-9.62%)
Feb 12, 2009
0.4309
0.4859
0.4218
0.4768
296,672
+0.04(+8.33%)
Feb 11, 2009
0.3851
0.5043
0.3851
0.4401
106,810
+0.06(+17.07%)
Feb 10, 2009
0.4676
0.4768
0.3759
0.3759
186,546
-0.09(-19.61%)
Feb 09, 2009
0.4584
0.4951
0.4401
0.4676
318,379
+0.00(+0.00%)
Feb 06, 2009
0.4396
0.4703
0.4034
0.4676
340,154
+0.03(+6.25%)
Feb 05, 2009
0.4151
0.4401
0.4126
0.4401
213,410
+0.01(+2.13%)
Feb 04, 2009
0.4401
0.4493
0.3851
0.4309
240,045
+0.00(+0.00%)
Feb 03, 2009
0.3680
0.4401
0.3667
0.4309
388,429
+0.04(+9.30%)
Feb 02, 2009
0.3026
0.4034
0.2939
0.3942
302,493
+0.09(+30.30%)
Jan 30, 2009
0.3209
0.3576
0.2934
0.3026
0
-0.02(-5.71%)
Jan 29, 2009
0.3392
0.3484
0.3209
0.3209
129,321
-0.02(-5.41%)
Jan 28, 2009
0.3851
0.3851
0.3301
0.3392
159,019
-0.04(-9.76%)
Jan 27, 2009
0.3759
0.3851
0.3622
0.3759
70,968
+0.00(+0.00%)
Jan 26, 2009
0.3851
0.3942
0.3484
0.3759
103,481
+0.04(+10.81%)
Jan 23, 2009
0.2872
0.3759
0.2872
0.3392
156,618
+0.03(+8.82%)
Jan 22, 2009
0.3667
0.4401
0.3117
0.3117
356,919
-0.06(-17.07%)
Jan 21, 2009
0.3851
0.3942
0.3667
0.3759
143,585
+0.00(+0.00%)
Jan 20, 2009
0.4227
0.4227
0.3759
0.3759
152,795
-0.05(-10.87%)
Jan 16, 2009
0.4493
0.4493
0.4126
0.4218
140,560
+0.00(+0.00%)
Jan 15, 2009
0.4218
0.4493
0.4126
0.4218
123,537
+0.01(+2.22%)
Jan 14, 2009
0.4126
0.4676
0.3796
0.4126
250,111
-0.02(-4.26%)
Jan 13, 2009
0.4493
0.4676
0.4218
0.4309
80,536
-0.01(-2.08%)
Jan 12, 2009
0.4126
0.4768
0.4034
0.4401
268,735
+0.03(+6.67%)
Jan 09, 2009
0.4034
0.4126
0.3667
0.4126
291,044
+0.01(+2.27%)
Jan 08, 2009
0.3667
0.4126
0.3667
0.4034
242,356
+0.03(+7.32%)
Jan 07, 2009
0.3759
0.3942
0.3759
0.3759
158,328
-0.01(-2.38%)
Jan 06, 2009
0.4034
0.4034
0.3667
0.3851
190,723
-0.01(-2.33%)
Jan 05, 2009
0.4034
0.4057
0.3759
0.3942
319,990
+0.00(+0.00%)
Jan 02, 2009
0.3667
0.4034
0.3484
0.3942
0
+0.03(+7.50%)
Jan 01, 2009
0.3484
0.3759
0.3483
0.3667
0
+0.00(+0.00%)
Dec 31, 2008
0.3484
0.3759
0.3483
0.3667
669,106
+0.03(+8.11%)
Dec 30, 2008
0.3493
0.3759
0.3392
0.3392
680,043
-0.01(-2.63%)
Dec 29, 2008
0.3759
0.3851
0.3301
0.3484
749,435
-0.03(-7.32%)
Dec 26, 2008
0.3667
0.4034
0.3667
0.3759
150,028
+0.00(+0.00%)
Dec 24, 2008
0.3759
0.3942
0.3665
0.3759
101,016
+0.00(+0.00%)
Dec 23, 2008
0.4034
0.4034
0.3667
0.3759
206,912
-0.02(-4.65%)
Dec 22, 2008
0.3759
0.3942
0.3576
0.3942
385,079
+0.02(+4.88%)
Dec 19, 2008
0.4034
0.4126
0.3759
0.3759
401,059
-0.01(-2.38%)
Dec 18, 2008
0.4218
0.4493
0.3759
0.3851
427,742
+0.00(+0.00%)
Dec 17, 2008
0.3942
0.4309
0.3759
0.3851
241,176
-0.06(-14.29%)
Dec 16, 2008
0.3576
0.4768
0.3209
0.4493
383,794
+0.09(+25.64%)
Dec 15, 2008
0.3667
0.4218
0.3576
0.3576
209,684
-0.06(-13.33%)
Dec 12, 2008
0.3667
0.4218
0.3209
0.4126
229,415
+0.04(+9.76%)
Dec 11, 2008
0.4765
0.4765
0.3667
0.3759
276,510
-0.10(-21.15%)
Dec 10, 2008
0.3667
0.4768
0.3576
0.4768
225,920
+0.12(+33.33%)
Dec 09, 2008
0.4584
0.4859
0.2761
0.3576
499,513
-0.10(-22.00%)
Dec 08, 2008
0.4126
0.4584
0.3942
0.4584
194,611
+0.06(+16.28%)
Dec 05, 2008
0.3942
0.4493
0.3576
0.3942
180,214
+0.00(+0.00%)
Dec 04, 2008
0.4034
0.4493
0.3851
0.3942
211,290
-0.01(-2.27%)
Dec 03, 2008
0.4318
0.5043
0.3759
0.4034
460,480
-0.08(-16.98%)
Dec 02, 2008
0.3942
0.4950
0.3759
0.4859
240,695
+0.11(+29.27%)
Dec 01, 2008
0.5226
0.5409
0.3759
0.3759
359,896
-0.17(-30.51%)
Nov 28, 2008
0.4034
0.5409
0.4034
0.5409
393,630
+0.14(+34.09%)
Nov 26, 2008
0.3209
0.4034
0.2751
0.4034
385,382
+0.13(+46.67%)
Nov 25, 2008
0.2934
0.3392
0.2384
0.2751
1,042,047
-0.03(-9.09%)
Nov 24, 2008
0.2567
0.3209
0.2475
0.3026
511,313
+0.05(+17.86%)
Nov 21, 2008
0.1834
0.2567
0.1834
0.2567
1,328,868
+0.09(+55.56%)
Nov 20, 2008
0.2017
0.2384
0.1650
0.1650
1,092,655
-0.05(-21.74%)
Nov 19, 2008
0.2475
0.2475
0.2109
0.2109
1,196,334
-0.02(-8.00%)
Nov 18, 2008
0.2292
0.2384
0.2109
0.2292
725,032
+0.03(+13.64%)
Nov 17, 2008
0.1925
0.3301
0.1925
0.2017
1,654,223
+0.03(+15.79%)
Nov 14, 2008
0.3392
0.3392
0.1742
0.1742
3,180,621
-0.04(-17.39%)
Nov 13, 2008
0.1650
0.3667
0.1467
0.2109
2,011,937
+0.05(+27.78%)
Nov 12, 2008
0.2292
0.2567
0.1559
0.1650
1,631,858
-0.06(-25.00%)
Nov 11, 2008
0.4034
0.4034
0.2200
0.2200
1,014,344
-0.14(-38.46%)
Nov 10, 2008
0.4126
0.4676
0.3576
0.3576
1,159,733
-0.24(-40.00%)
Nov 07, 2008
0.4401
0.5960
0.3942
0.5960
176,365
+0.17(+38.30%)
Nov 06, 2008
0.4813
0.4951
0.4126
0.4309
184,336
-0.02(-4.08%)
Nov 05, 2008
0.5043
0.5868
0.4401
0.4493
254,217
-0.06(-10.91%)
Nov 04, 2008
0.5868
0.5868
0.4768
0.5043
191,764
-0.02(-3.51%)
Nov 03, 2008
0.4676
0.6876
0.4594
0.5226
252,880
+0.02(+3.64%)
Oct 31, 2008
0.5501
0.6601
0.4584
0.5043
420,433
-0.05(-8.33%)
Oct 30, 2008
0.5318
0.5501
0.4676
0.5501
279,933
+0.11(+25.00%)
Oct 29, 2008
0.5043
0.7610
0.4218
0.4401
310,955
+0.02(+4.35%)
Oct 28, 2008
0.4127
0.4401
0.3851
0.4218
272,721
+0.05(+12.20%)
Oct 27, 2008
0.4584
0.4768
0.3759
0.3759
178,463
-0.06(-14.58%)
Oct 24, 2008
0.4034
0.4951
0.3942
0.4401
204,563
+0.00(+0.00%)
Oct 23, 2008
0.4768
0.4779
0.3851
0.4401
215,497
-0.03(-5.88%)
Oct 22, 2008
0.5043
0.5501
0.4676
0.4676
156,515
-0.02(-3.77%)
Oct 21, 2008
0.5501
0.6785
0.4859
0.4859
313,475
-0.06(-11.67%)
Oct 20, 2008
0.5593
0.7335
0.4584
0.5501
309,664
+0.09(+20.00%)
Oct 17, 2008
0.5318
0.5501
0.4584
0.4584
496,915
-0.09(-16.67%)
Oct 16, 2008
0.7335
0.7335
0.5043
0.5501
206,351
+0.00(+0.00%)
Oct 15, 2008
0.8068
0.8068
0.5501
0.5501
126,722
-0.07(-11.76%)
Oct 14, 2008
0.8618
0.8618
0.5776
0.6235
142,335
-0.14(-18.07%)
Oct 13, 2008
1.458
0.9077
0.5501
0.7610
246,745
+0.08(+12.16%)
Oct 10, 2008
0.9535
1.045
0.5318
0.6785
498,684
+0.12(+21.31%)
Oct 09, 2008
0.7793
0.9902
0.5501
0.5593
325,615
-0.27(-32.22%)
Oct 08, 2008
0.9352
0.9352
0.5501
0.8252
967,989
-0.19(-18.92%)
Oct 07, 2008
1.256
1.265
0.8802
1.018
164,694
-0.21(-17.16%)
Oct 06, 2008
1.137
1.247
1.119
1.229
145,203
-0.01(-0.74%)
Oct 03, 2008
1.467
1.467
1.210
1.238
258,628
-0.20(-14.01%)
Oct 02, 2008
1.549
1.559
1.412
1.439
243,107
-0.12(-7.65%)
Oct 01, 2008
1.540
1.604
1.504
1.559
98,886
-0.02(-1.16%)
Sep 30, 2008
1.504
1.623
1.485
1.577
188,889
+0.09(+6.17%)
Sep 29, 2008
1.650
1.650
1.485
1.485
161,972
-0.20(-11.96%)
Sep 26, 2008
1.595
1.705
1.476
1.687
0
+0.14(+8.88%)
Sep 25, 2008
1.595
1.650
1.531
1.549
471,852
-0.06(-3.43%)
Sep 24, 2008
1.604
1.861
1.513
1.604
591,142
+0.06(+3.55%)
Sep 23, 2008
1.614
1.742
1.513
1.549
141,051
-0.06(-3.43%)
Sep 22, 2008
1.724
1.779
1.568
1.604
162,725
-0.09(-5.41%)
Sep 19, 2008
1.687
1.880
1.632
1.696
0
+0.06(+3.93%)
Sep 18, 2008
1.623
1.742
1.568
1.632
331,528
+0.09(+5.95%)
Sep 17, 2008
1.568
1.577
1.531
1.540
423,207
-0.03(-1.75%)
Sep 16, 2008
1.577
1.595
1.522
1.568
629,096
-0.03(-1.72%)
Sep 15, 2008
1.614
1.715
1.586
1.595
297,278
-0.10(-5.95%)
Sep 12, 2008
1.687
1.834
1.669
1.696
179,219
+0.00(+0.00%)
Sep 11, 2008
1.770
1.797
1.650
1.696
198,328
-0.14(-7.50%)
Sep 10, 2008
1.916
1.916
1.779
1.834
225,400
-0.04(-1.96%)
Sep 09, 2008
1.962
1.980
1.870
1.870
167,608
-0.08(-4.23%)
Sep 08, 2008
2.017
2.017
1.889
1.953
248,452
+0.01(+0.47%)
Sep 05, 2008
1.944
1.999
1.880
1.944
0
-0.02(-0.93%)
Sep 04, 2008
2.145
2.145
1.953
1.962
168,603
-0.21(-9.70%)
Sep 03, 2008
2.155
2.191
2.017
2.173
217,341
+0.00(+0.00%)
Sep 02, 2008
2.310
2.338
2.118
2.173
188,390
-0.08(-3.66%)
Aug 29, 2008
2.301
2.320
2.237
2.255
199,382
-0.07(-3.15%)
Aug 28, 2008
2.283
2.365
2.210
2.329
149,723
+0.03(+1.20%)
Aug 27, 2008
2.136
2.320
2.109
2.301
129,831
+0.15(+6.81%)
Aug 26, 2008
2.145
2.155
2.109
2.155
82,146
+0.00(+0.00%)
Aug 25, 2008
2.191
2.292
2.136
2.155
94,303
-0.05(-2.08%)
Aug 22, 2008
2.246
2.375
2.191
2.200
194,372
+0.01(+0.42%)
Aug 21, 2008
1.925
2.200
1.925
2.191
169,530
+0.27(+13.81%)
Aug 20, 2008
2.035
2.054
1.925
1.925
202,961
-0.10(-4.98%)
Aug 19, 2008
2.155
2.173
2.017
2.026
155,241
-0.15(-6.75%)
Aug 18, 2008
2.246
2.274
2.155
2.173
260,093
-0.02(-0.84%)
Aug 15, 2008
2.255
2.255
2.182
2.191
0
-0.02(-0.83%)
Aug 14, 2008
2.155
2.246
2.155
2.210
247,883
+0.01(+0.42%)
Aug 13, 2008
2.292
2.365
2.164
2.200
425,355
-0.06(-2.44%)
Aug 12, 2008
2.347
2.384
2.219
2.255
247,073
-0.06(-2.77%)
Aug 11, 2008
2.347
2.430
2.274
2.320
475,011
+0.01(+0.40%)
Aug 08, 2008
2.246
2.320
2.228
2.310
365,172
+0.09(+4.13%)
Aug 07, 2008
2.310
2.310
2.219
2.219
317,596
+0.06(+2.98%)
Aug 06, 2008
2.191
2.292
2.127
2.155
441,132
-0.04(-1.67%)
Aug 05, 2008
2.054
2.246
2.054
2.191
202,812
+0.12(+5.75%)
Aug 04, 2008
2.145
2.145
1.980
2.072
326,937
-0.07(-3.42%)
Aug 01, 2008
2.301
2.301
2.063
2.145
437,290
-0.15(-6.40%)
Jul 31, 2008
2.329
2.393
2.255
2.292
300,631
-0.09(-3.85%)
Jul 30, 2008
2.466
2.512
2.265
2.384
304,427
+0.01(+0.39%)
Jul 29, 2008
2.375
2.439
2.320
2.375
174,899
+0.00(+0.00%)
Jul 28, 2008
2.558
2.558
2.356
2.375
125,697
-0.20(-7.83%)
Jul 25, 2008
2.622
2.732
2.393
2.576
150,137
-0.01(-0.35%)
Jul 24, 2008
2.686
2.842
2.485
2.586
320,929
-0.10(-3.75%)
Jul 23, 2008
2.558
2.833
2.530
2.686
297,739
+0.13(+5.02%)
Jul 22, 2008
2.228
2.558
2.219
2.558
275,466
+0.31(+13.88%)
Jul 21, 2008
2.127
2.274
2.127
2.246
90,433
+0.12(+5.60%)
Jul 18, 2008
2.109
2.274
2.109
2.127
196,421
+0.02(+0.87%)
Jul 17, 2008
2.063
2.182
2.045
2.109
394,786
+0.07(+3.60%)
Jul 16, 2008
2.182
2.191
2.017
2.035
418,575
-0.06(-2.63%)
Jul 15, 2008
2.173
2.219
2.081
2.090
302,774
-0.16(-6.94%)
Jul 14, 2008
2.310
2.402
2.200
2.246
223,233
-0.04(-1.61%)
Jul 11, 2008
2.310
2.365
2.173
2.283
225,722
-0.07(-3.11%)
Jul 10, 2008
2.503
2.576
2.320
2.356
190,501
-0.16(-6.20%)
Jul 09, 2008
2.641
2.714
2.485
2.512
148,499
-0.14(-5.19%)
Jul 08, 2008
2.521
2.787
2.503
2.650
320,513
+0.13(+5.09%)
Jul 07, 2008
2.659
2.714
2.466
2.521
304,274
-0.17(-6.14%)
Jul 04, 2008
2.402
2.760
2.384
2.686
291,318
+0.00(+0.00%)
Jul 03, 2008
2.402
2.760
2.384
2.686
291,318
+0.24(+9.74%)
Jul 02, 2008
2.540
2.650
2.375
2.448
363,993
-0.10(-3.96%)
Jul 01, 2008
2.567
2.604
2.480
2.549
240,666
-0.08(-3.14%)
Jun 30, 2008
2.815
3.053
2.631
2.631
282,855
-0.08(-3.04%)
Jun 27, 2008
2.558
2.769
2.448
2.714
776,972
+0.16(+6.09%)
Jun 26, 2008
2.778
2.824
2.558
2.558
266,750
-0.28(-10.00%)
Jun 25, 2008
2.842
2.925
2.778
2.842
231,125
+0.00(+0.00%)
Jun 24, 2008
2.971
3.007
2.842
2.842
182,679
-0.14(-4.62%)
Jun 23, 2008
3.007
3.099
2.971
2.980
218,486
-0.06(-1.81%)
Jun 20, 2008
3.126
3.126
2.998
3.035
364,025
-0.10(-3.22%)
Jun 19, 2008
3.136
3.246
3.081
3.136
282,993
+0.01(+0.29%)
Jun 18, 2008
3.374
3.392
3.108
3.126
273,764
-0.19(-5.80%)
Jun 17, 2008
3.319
3.429
3.301
3.319
257,807
+0.00(+0.00%)
Jun 16, 2008
3.365
3.402
3.301
3.319
156,950
-0.07(-2.16%)
Jun 13, 2008
3.420
3.521
3.374
3.392
195,942
+0.02(+0.54%)
Jun 12, 2008
3.356
3.658
3.337
3.374
251,924
+0.05(+1.38%)
Jun 11, 2008
3.567
3.622
3.328
3.328
307,208
-0.25(-6.92%)
Jun 10, 2008
3.411
3.594
3.319
3.576
252,701
+0.24(+7.14%)
Jun 09, 2008
3.484
3.521
3.319
3.337
167,812
-0.15(-4.21%)
Jun 06, 2008
3.383
3.695
3.374
3.484
221,445
+0.06(+1.60%)
Jun 05, 2008
3.319
3.502
3.310
3.429
388,382
+0.12(+3.60%)
Jun 04, 2008
3.484
3.484
3.310
3.310
229,275
-0.16(-4.50%)
Jun 03, 2008
3.512
3.512
3.392
3.466
305,369
-0.01(-0.26%)
Jun 02, 2008
3.686
3.686
3.475
3.475
321,934
-0.21(-5.72%)
May 30, 2008
3.695
3.768
3.576
3.686
305,944
-0.02(-0.50%)
May 29, 2008
3.631
3.750
3.612
3.704
164,569
+0.06(+1.51%)
May 28, 2008
3.796
3.796
3.585
3.649
332,873
-0.12(-3.16%)
May 27, 2008
3.695
3.814
3.640
3.768
170,623
+0.09(+2.49%)
May 26, 2008
3.603
3.732
3.530
3.677
0
+0.00(+0.00%)
May 23, 2008
3.603
3.732
3.530
3.677
215,699
+0.05(+1.26%)
May 22, 2008
3.475
3.667
3.447
3.631
162,112
+0.17(+4.76%)
May 21, 2008
3.686
3.686
3.447
3.466
309,215
-0.21(-5.74%)
May 20, 2008
3.713
3.787
3.612
3.677
223,791
-0.06(-1.72%)
May 19, 2008
3.787
3.814
3.658
3.741
401,751
-0.04(-0.97%)
May 16, 2008
3.796
3.796
3.677
3.777
199,280
+0.03(+0.73%)
May 15, 2008
3.732
3.832
3.649
3.750
145,983
+0.01(+0.25%)
May 14, 2008
3.832
3.851
3.713
3.741
145,292
-0.09(-2.39%)
May 13, 2008
3.942
3.942
3.704
3.832
233,699
-0.11(-2.79%)
May 12, 2008
3.622
3.942
3.594
3.942
367,449
+0.32(+8.86%)
May 09, 2008
3.805
3.897
3.585
3.622
271,639
-0.10(-2.71%)
May 08, 2008
3.851
3.851
3.631
3.722
311,513
-0.14(-3.56%)
May 07, 2008
4.273
4.291
3.851
3.860
325,132
-0.40(-9.46%)
May 06, 2008
4.071
4.318
3.997
4.263
215,842
+0.23(+5.68%)
May 05, 2008
4.080
4.208
3.961
4.034
185,222
-0.11(-2.66%)
May 02, 2008
4.318
4.318
4.144
4.144
212,506
-0.13(-3.00%)
May 01, 2008
4.300
4.318
4.199
4.273
244,046
-0.04(-0.85%)
Apr 30, 2008
4.181
4.401
4.153
4.309
335,863
+0.15(+3.52%)
Apr 29, 2008
4.282
4.337
4.117
4.162
289,226
-0.13(-2.99%)
Apr 28, 2008
4.419
4.474
4.291
4.291
167,449
-0.16(-3.51%)
Apr 25, 2008
4.584
4.648
4.355
4.447
223,117
-0.10(-2.22%)
Apr 24, 2008
4.392
4.584
4.282
4.548
277,393
+0.17(+3.98%)
Apr 23, 2008
4.465
4.465
4.309
4.373
181,097
-0.08(-1.85%)
Apr 22, 2008
4.630
4.630
4.410
4.456
212,208
-0.21(-4.52%)
Apr 21, 2008
4.859
4.969
4.639
4.667
295,359
-0.26(-5.21%)
Apr 18, 2008
5.107
5.162
4.905
4.923
347,548
-0.08(-1.65%)
Apr 17, 2008
4.923
5.162
4.850
5.006
257,937
+0.06(+1.11%)
Apr 16, 2008
4.933
4.997
4.777
4.951
259,530
+0.06(+1.31%)
Apr 15, 2008
4.997
5.034
4.703
4.887
201,757
-0.06(-1.30%)
Apr 14, 2008
4.621
5.024
4.465
4.951
361,934
+0.32(+6.93%)
Apr 11, 2008
4.878
4.914
4.566
4.630
187,380
-0.28(-5.78%)
Apr 10, 2008
5.043
5.144
4.878
4.914
115,722
-0.17(-3.25%)
Apr 09, 2008
5.034
5.180
4.942
5.079
201,778
+0.06(+1.28%)
Apr 08, 2008
5.144
5.199
4.960
5.015
171,238
-0.19(-3.70%)
Apr 07, 2008
5.226
5.235
4.933
5.208
183,236
+0.01(+0.18%)
Apr 04, 2008
5.272
5.437
5.162
5.199
141,557
-0.09(-1.73%)
Apr 03, 2008
5.327
5.391
5.134
5.290
170,802
-0.08(-1.54%)
Apr 02, 2008
5.437
5.501
5.079
5.373
287,070
-0.13(-2.33%)
Apr 01, 2008
5.327
5.547
5.199
5.501
427,660
+0.28(+5.45%)
Mar 31, 2008
4.988
5.235
4.951
5.217
248,023
+0.23(+4.60%)
Mar 28, 2008
5.391
5.391
4.960
4.988
149,097
-0.39(-7.17%)
Mar 27, 2008
5.519
5.574
5.354
5.373
128,374
-0.12(-2.17%)
Mar 26, 2008
5.602
5.657
5.299
5.492
212,466
-0.17(-3.07%)
Mar 25, 2008
5.895
5.978
5.620
5.666
214,102
-0.30(-5.07%)
Mar 24, 2008
5.538
6.070
5.400
5.969
543,164
+0.50(+9.05%)
Mar 21, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.00(+0.00%)
Mar 20, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.12(+2.23%)
Mar 19, 2008
5.354
5.785
5.208
5.354
635,673
-0.05(-0.85%)
Mar 18, 2008
4.804
5.519
4.694
5.400
486,339
+0.72(+15.26%)
Mar 17, 2008
4.493
4.841
4.428
4.685
227,100
+0.08(+1.79%)
Mar 14, 2008
4.630
4.923
4.328
4.603
389,595
-0.03(-0.59%)
Mar 13, 2008
4.493
4.685
4.373
4.630
672,848
+0.10(+2.23%)
Mar 12, 2008
4.593
4.676
4.493
4.529
433,681
-0.02(-0.40%)
Mar 11, 2008
4.648
4.878
4.529
4.548
433,223
+0.04(+0.81%)
Mar 10, 2008
4.575
4.658
4.502
4.511
208,213
-0.04(-0.81%)
Mar 07, 2008
4.566
4.694
4.300
4.548
799,041
-0.08(-1.78%)
Mar 06, 2008
5.134
5.199
4.620
4.630
503,245
-0.50(-9.66%)
Mar 05, 2008
5.400
5.400
5.070
5.125
441,185
-0.28(-5.09%)
Mar 04, 2008
5.373
5.556
5.098
5.400
1,313,787
-0.04(-0.67%)
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.