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
)
18.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2013
5.367
5.459
5.346
5.409
16,343,845
+0.02(+0.39%)
Feb 27, 2013
5.300
5.416
5.282
5.388
16,166,722
+0.08(+1.60%)
Feb 26, 2013
5.324
5.353
5.247
5.303
21,946,798
+0.01(+0.27%)
Feb 25, 2013
5.536
5.554
5.289
5.289
25,950,646
-0.21(-3.73%)
Feb 22, 2013
5.416
5.501
5.395
5.494
21,770,912
+0.13(+2.37%)
Feb 21, 2013
5.430
5.480
5.331
5.367
33,905,044
-0.08(-1.56%)
Feb 20, 2013
5.600
5.614
5.444
5.452
21,066,934
-0.18(-3.14%)
Feb 19, 2013
5.558
5.635
5.551
5.628
17,301,856
+0.08(+1.40%)
Feb 15, 2013
5.600
5.621
5.529
5.551
14,501,507
-0.04(-0.76%)
Feb 14, 2013
5.529
5.593
5.522
5.593
18,034,594
+0.04(+0.76%)
Feb 13, 2013
5.628
5.635
5.543
5.551
25,955,270
-0.06(-1.01%)
Feb 12, 2013
5.628
5.635
5.565
5.607
15,977,150
-0.01(-0.13%)
Feb 11, 2013
5.621
5.635
5.565
5.614
24,266,884
+0.01(+0.13%)
Feb 08, 2013
5.628
5.628
5.586
5.607
12,598,854
-0.02(-0.38%)
Feb 07, 2013
5.628
5.657
5.565
5.628
19,460,002
+0.01(+0.25%)
Feb 06, 2013
5.586
5.650
5.558
5.614
23,990,428
+0.09(+1.66%)
Feb 04, 2013
5.529
5.565
5.480
5.522
15,326,056
-0.05(-0.89%)
Feb 01, 2013
5.543
5.628
5.515
5.572
25,174,386
+0.07(+1.29%)
Jan 31, 2013
5.381
5.522
5.346
5.501
37,358,848
-0.02(-0.38%)
Jan 30, 2013
5.452
5.572
5.409
5.522
33,042,698
+0.07(+1.30%)
Jan 29, 2013
5.430
5.476
5.423
5.452
28,266,150
+0.00(+0.00%)
Jan 28, 2013
5.423
5.480
5.367
5.452
16,463,760
+0.01(+0.26%)
Jan 25, 2013
5.466
5.494
5.395
5.437
17,780,594
+0.01(+0.26%)
Jan 24, 2013
5.416
5.466
5.395
5.423
17,637,290
+0.01(+0.13%)
Jan 23, 2013
5.480
5.551
5.402
5.416
31,992,924
-0.07(-1.29%)
Jan 22, 2013
5.282
5.522
5.268
5.487
53,033,024
+0.23(+4.44%)
Jan 18, 2013
5.282
5.353
5.197
5.254
26,817,466
-0.01(-0.27%)
Jan 17, 2013
5.239
5.338
5.197
5.268
28,715,158
+0.05(+0.95%)
Jan 16, 2013
5.183
5.268
5.162
5.218
30,262,660
+0.06(+1.23%)
Jan 15, 2013
5.056
5.176
5.041
5.155
26,996,340
+0.07(+1.39%)
Jan 14, 2013
5.119
5.148
5.059
5.084
19,405,830
-0.04(-0.69%)
Jan 11, 2013
5.204
5.204
5.056
5.119
25,911,674
-0.08(-1.50%)
Jan 10, 2013
5.183
5.222
5.119
5.197
25,108,558
+0.04(+0.68%)
Jan 09, 2013
5.247
5.271
5.140
5.162
22,390,084
-0.07(-1.35%)
Jan 08, 2013
5.261
5.289
5.148
5.232
20,144,052
-0.04(-0.80%)
Jan 07, 2013
5.367
5.367
5.239
5.275
19,156,608
-0.09(-1.71%)
Jan 04, 2013
5.211
5.367
5.211
5.367
31,985,060
+0.18(+3.55%)
Jan 03, 2013
5.162
5.211
5.091
5.183
31,402,610
+0.01(+0.27%)
Jan 02, 2013
5.098
5.169
5.066
5.169
25,023,702
+0.13(+2.52%)
Dec 31, 2012
4.872
5.049
4.865
5.041
19,021,958
+0.14(+2.89%)
Dec 28, 2012
4.900
4.953
4.893
4.900
10,109,065
-0.04(-0.86%)
Dec 27, 2012
4.971
4.999
4.879
4.942
15,162,407
-0.02(-0.43%)
Dec 26, 2012
4.957
5.006
4.942
4.964
11,115,896
+0.02(+0.43%)
Dec 24, 2012
4.971
5.013
4.907
4.942
12,135,643
-0.08(-1.69%)
Dec 21, 2012
5.020
5.077
4.964
5.027
39,529,800
-0.05(-0.98%)
Dec 20, 2012
4.985
5.084
4.978
5.077
19,469,370
+0.09(+1.84%)
Dec 19, 2012
5.084
5.084
4.971
4.985
35,599,700
+0.00(+0.00%)
Dec 18, 2012
4.957
5.013
4.900
4.985
37,845,884
+0.10(+2.03%)
Dec 17, 2012
4.780
4.893
4.752
4.886
17,351,850
+0.15(+3.13%)
Dec 14, 2012
4.759
4.776
4.734
4.737
11,461,829
-0.02(-0.45%)
Dec 13, 2012
4.780
4.808
4.723
4.759
15,575,513
-0.04(-0.74%)
Dec 12, 2012
4.808
4.875
4.766
4.794
24,889,616
+0.02(+0.44%)
Dec 11, 2012
4.766
4.815
4.737
4.773
14,511,388
+0.04(+0.75%)
Dec 10, 2012
4.674
4.784
4.646
4.737
16,578,446
+0.05(+1.05%)
Dec 07, 2012
4.617
4.695
4.617
4.688
13,922,560
+0.07(+1.53%)
Dec 06, 2012
4.688
4.695
4.575
4.617
15,290,466
-0.02(-0.46%)
Dec 05, 2012
4.575
4.660
4.526
4.639
33,833,016
+0.08(+1.86%)
Dec 04, 2012
4.632
4.646
4.519
4.554
28,236,544
-0.16(-3.30%)
Nov 30, 2012
4.716
4.745
4.660
4.709
20,916,140
+0.00(+0.00%)
Nov 29, 2012
4.695
4.745
4.681
4.709
18,445,106
+0.04(+0.76%)
Nov 28, 2012
4.625
4.688
4.582
4.674
16,693,301
+0.02(+0.46%)
Nov 27, 2012
4.716
4.749
4.653
4.653
23,167,962
-0.04(-0.90%)
Nov 26, 2012
4.716
4.716
4.625
4.695
17,268,518
-0.03(-0.60%)
Nov 23, 2012
4.667
4.723
4.632
4.723
6,141,505
+0.08(+1.67%)
Nov 21, 2012
4.674
4.681
4.582
4.646
10,078,469
-0.02(-0.45%)
Nov 20, 2012
4.575
4.679
4.526
4.667
27,750,168
+0.10(+2.16%)
Nov 19, 2012
4.540
4.603
4.515
4.568
19,557,510
+0.11(+2.37%)
Nov 16, 2012
4.504
4.533
4.367
4.462
38,163,412
+0.01(+0.32%)
Nov 15, 2012
4.399
4.526
4.370
4.448
35,808,376
+0.04(+0.80%)
Nov 14, 2012
4.575
4.600
4.406
4.413
32,888,752
-0.14(-3.10%)
Nov 13, 2012
4.575
4.667
4.547
4.554
25,947,530
-0.06(-1.23%)
Nov 12, 2012
4.582
4.653
4.526
4.610
22,401,704
+0.06(+1.24%)
Nov 09, 2012
4.490
4.625
4.483
4.554
21,019,560
+0.05(+1.10%)
Nov 08, 2012
4.625
4.702
4.504
4.504
39,257,200
-0.11(-2.30%)
Nov 07, 2012
4.709
4.730
4.603
4.610
37,567,756
-0.19(-3.97%)
Nov 06, 2012
4.667
4.815
4.653
4.801
27,674,006
+0.16(+3.34%)
Nov 05, 2012
4.653
4.681
4.610
4.646
24,338,560
-0.06(-1.20%)
Nov 02, 2012
4.766
4.787
4.674
4.702
35,322,300
-0.01(-0.30%)
Nov 01, 2012
4.617
4.716
4.547
4.716
33,006,488
+0.11(+2.45%)
Oct 31, 2012
4.688
4.695
4.490
4.603
36,247,376
-0.04(-0.91%)
Oct 26, 2012
4.660
4.646
4.646
4.646
37,756,084
-0.02(-0.45%)
Oct 25, 2012
4.596
4.667
4.526
4.667
37,580,356
+0.11(+2.32%)
Oct 24, 2012
4.653
4.681
4.504
4.561
42,941,844
-0.06(-1.22%)
Oct 23, 2012
4.639
4.730
4.547
4.617
111,627,920
-0.42(-8.27%)
Oct 19, 2012
5.083
5.098
4.949
5.034
27,825,064
-0.06(-1.18%)
Oct 18, 2012
5.098
5.189
5.048
5.094
30,882,276
+0.02(+0.49%)
Oct 17, 2012
5.041
5.140
4.999
5.069
34,021,320
+0.05(+0.98%)
Oct 16, 2012
5.232
5.260
4.974
5.020
41,785,464
-0.20(-3.79%)
Oct 15, 2012
5.175
5.225
5.076
5.218
28,876,432
+0.08(+1.51%)
Oct 12, 2012
5.267
5.313
5.119
5.140
31,212,448
-0.24(-4.46%)
Oct 11, 2012
5.408
5.429
5.366
5.380
17,080,868
+0.05(+0.93%)
Oct 10, 2012
5.239
5.366
5.239
5.331
21,703,092
+0.08(+1.62%)
Oct 09, 2012
5.302
5.331
5.232
5.246
17,233,808
-0.05(-0.93%)
Oct 08, 2012
5.302
5.366
5.274
5.295
13,963,642
-0.05(-0.92%)
Oct 05, 2012
5.366
5.451
5.302
5.345
25,476,350
+0.05(+0.87%)
Oct 04, 2012
5.189
5.387
5.179
5.299
63,446,144
+0.13(+2.53%)
Oct 03, 2012
5.083
5.239
5.048
5.168
23,704,884
+0.11(+2.09%)
Oct 02, 2012
5.076
5.083
5.013
5.062
17,166,284
+0.03(+0.56%)
Oct 01, 2012
5.119
5.161
5.023
5.034
16,869,398
-0.05(-0.90%)
Sep 28, 2012
5.090
5.140
5.062
5.080
14,288,160
-0.06(-1.17%)
Sep 27, 2012
5.112
5.165
5.055
5.140
23,001,414
+0.09(+1.82%)
Sep 26, 2012
5.062
5.115
4.999
5.048
23,097,068
-0.04(-0.83%)
Sep 25, 2012
5.260
5.288
5.083
5.090
23,936,394
-0.16(-3.09%)
Sep 24, 2012
5.260
5.316
5.232
5.253
17,498,762
-0.06(-1.06%)
Sep 21, 2012
5.458
5.458
5.295
5.309
25,952,640
-0.04(-0.79%)
Sep 20, 2012
5.345
5.366
5.203
5.352
36,109,948
-0.05(-0.91%)
Sep 19, 2012
5.154
5.436
5.147
5.401
61,812,848
+0.26(+5.08%)
Sep 18, 2012
5.218
5.232
5.119
5.140
24,995,590
-0.08(-1.49%)
Sep 17, 2012
5.366
5.373
5.211
5.218
23,547,956
-0.16(-3.02%)
Sep 14, 2012
5.408
5.458
5.352
5.380
40,867,224
+0.02(+0.40%)
Sep 13, 2012
5.154
5.387
5.105
5.359
44,046,264
+0.21(+4.12%)
Sep 12, 2012
5.211
5.232
5.133
5.147
28,126,018
-0.02(-0.41%)
Sep 11, 2012
5.239
5.274
5.126
5.168
27,928,586
-0.06(-1.21%)
Sep 10, 2012
5.288
5.344
5.225
5.232
25,510,618
+0.04(+0.68%)
Sep 07, 2012
5.119
5.218
5.094
5.196
20,296,180
+0.11(+2.08%)
Sep 06, 2012
4.964
5.091
4.957
5.091
26,987,098
+0.16(+3.29%)
Sep 05, 2012
4.935
4.950
4.907
4.928
9,514,312
-0.01(-0.29%)
Sep 04, 2012
4.914
4.950
4.865
4.943
15,545,553
+0.04(+0.72%)
Aug 31, 2012
4.992
4.999
4.900
4.907
19,112,420
-0.05(-1.00%)
Aug 30, 2012
4.943
4.971
4.907
4.957
13,889,246
-0.01(-0.28%)
Aug 29, 2012
5.013
5.041
4.957
4.971
10,288,809
-0.04(-0.70%)
Aug 27, 2012
5.084
5.105
4.978
5.006
12,421,894
-0.06(-1.11%)
Aug 24, 2012
4.914
5.076
4.907
5.062
16,247,710
+0.12(+2.43%)
Aug 23, 2012
4.999
5.020
4.921
4.943
13,516,999
-0.06(-1.13%)
Aug 22, 2012
4.935
5.020
4.907
4.999
16,283,219
+0.04(+0.85%)
Aug 21, 2012
5.034
5.076
4.943
4.957
15,172,724
-0.07(-1.40%)
Aug 20, 2012
5.034
5.073
5.006
5.027
10,727,251
-0.02(-0.42%)
Aug 17, 2012
5.055
5.055
5.013
5.048
14,013,009
+0.01(+0.28%)
Aug 16, 2012
4.978
5.055
4.921
5.034
20,281,942
+0.06(+1.28%)
Aug 15, 2012
4.964
4.992
4.928
4.971
13,249,405
+0.00(+0.00%)
Aug 14, 2012
4.957
5.027
4.921
4.971
27,978,236
+0.04(+0.86%)
Aug 13, 2012
4.907
4.935
4.837
4.928
20,585,532
-0.01(-0.14%)
Aug 10, 2012
4.872
4.935
4.858
4.935
13,000,082
+0.02(+0.43%)
Aug 09, 2012
4.858
4.914
4.844
4.914
22,272,036
+0.04(+0.72%)
Aug 08, 2012
4.879
4.935
4.865
4.879
20,490,500
-0.03(-0.57%)
Aug 07, 2012
4.964
4.999
4.900
4.907
23,172,758
-0.03(-0.57%)
Aug 06, 2012
4.964
4.992
4.928
4.935
18,514,374
+0.05(+1.01%)
Aug 03, 2012
4.823
4.939
4.802
4.886
28,127,540
+0.15(+3.13%)
Aug 02, 2012
4.780
4.854
4.710
4.738
34,815,332
-0.10(-2.04%)
Aug 01, 2012
4.943
4.964
4.823
4.837
24,711,598
-0.07(-1.44%)
Jul 31, 2012
4.943
4.985
4.907
4.907
21,061,222
-0.06(-1.28%)
Jul 30, 2012
4.992
5.034
4.964
4.971
21,020,048
-0.04(-0.70%)
Jul 27, 2012
5.027
5.055
4.914
5.006
32,973,800
+0.02(+0.42%)
Jul 26, 2012
4.914
4.999
4.886
4.985
36,058,488
+0.11(+2.32%)
Jul 25, 2012
4.738
4.900
4.699
4.872
77,788,288
+0.18(+3.91%)
Jul 24, 2012
4.505
4.794
4.604
4.689
78,179,800
+0.18(+4.07%)
Jul 23, 2012
4.428
4.527
4.386
4.505
27,359,306
-0.01(-0.31%)
Jul 20, 2012
4.583
4.703
4.498
4.519
34,761,860
-0.17(-3.61%)
Jul 19, 2012
4.766
4.773
4.639
4.689
19,354,300
-0.05(-1.04%)
Jul 18, 2012
4.787
4.816
4.717
4.738
20,858,552
-0.09(-1.90%)
Jul 17, 2012
4.738
4.837
4.689
4.830
32,044,732
+0.13(+2.85%)
Jul 16, 2012
4.696
4.731
4.660
4.696
12,158,079
-0.03(-0.60%)
Jul 13, 2012
4.576
4.731
4.558
4.724
15,441,193
+0.16(+3.55%)
Jul 12, 2012
4.569
4.604
4.519
4.562
25,086,954
-0.06(-1.37%)
Jul 11, 2012
4.527
4.653
4.512
4.625
25,149,558
+0.09(+2.02%)
Jul 10, 2012
4.710
4.710
4.477
4.534
26,952,408
-0.14(-3.02%)
Jul 09, 2012
4.703
4.724
4.576
4.675
25,230,190
-0.04(-0.75%)
Jul 06, 2012
4.696
4.745
4.653
4.710
17,427,268
-0.04(-0.89%)
Jul 05, 2012
4.816
4.844
4.745
4.752
18,223,898
-0.08(-1.75%)
Jul 03, 2012
4.830
4.879
4.802
4.837
10,015,791
+0.01(+0.15%)
Jul 02, 2012
4.809
4.830
4.703
4.830
23,241,380
+0.07(+1.48%)
Jun 29, 2012
4.752
4.759
4.689
4.759
19,675,440
+0.15(+3.21%)
Jun 28, 2012
4.449
4.646
4.407
4.611
38,180,020
+0.09(+2.03%)
Jun 27, 2012
4.512
4.534
4.421
4.519
54,253,812
+0.04(+0.79%)
Jun 26, 2012
4.555
4.586
4.414
4.484
42,774,376
-0.03(-0.62%)
Jun 25, 2012
4.618
4.618
4.498
4.512
17,858,730
-0.19(-4.05%)
Jun 22, 2012
4.625
4.745
4.604
4.703
16,940,222
+0.11(+2.46%)
Jun 21, 2012
4.759
4.780
4.576
4.590
24,331,604
-0.16(-3.41%)
Jun 20, 2012
4.759
4.780
4.653
4.752
22,922,074
+0.01(+0.15%)
Jun 19, 2012
4.682
4.794
4.660
4.745
28,849,870
+0.07(+1.51%)
Jun 18, 2012
4.576
4.689
4.512
4.675
41,294,644
+0.13(+2.79%)
Jun 15, 2012
4.505
4.548
4.435
4.548
28,274,044
+0.08(+1.90%)
Jun 14, 2012
4.449
4.491
4.393
4.463
28,508,564
+0.10(+2.26%)
Jun 13, 2012
4.329
4.435
4.294
4.364
23,695,628
+0.01(+0.16%)
Jun 12, 2012
4.231
4.364
4.171
4.357
21,247,682
+0.13(+3.17%)
Jun 11, 2012
4.414
4.428
4.224
4.224
23,856,384
-0.11(-2.44%)
Jun 08, 2012
4.238
4.350
4.167
4.329
31,669,826
+0.04(+0.99%)
Jun 07, 2012
4.308
4.378
4.195
4.287
33,871,988
+0.10(+2.35%)
Jun 06, 2012
4.026
4.210
3.991
4.188
31,010,106
+0.21(+5.31%)
Jun 05, 2012
3.893
4.005
3.886
3.977
28,022,422
+0.07(+1.80%)
Jun 04, 2012
4.019
4.111
3.843
3.907
57,948,360
-0.23(-5.61%)
Jun 01, 2012
4.294
4.305
4.111
4.139
39,462,552
-0.29(-6.52%)
May 31, 2012
4.364
4.449
4.280
4.428
24,169,854
+0.06(+1.45%)
May 30, 2012
4.477
4.484
4.343
4.364
20,832,852
-0.18(-3.88%)
May 29, 2012
4.512
4.540
4.435
4.540
21,542,792
+0.09(+2.06%)
May 25, 2012
4.463
4.540
4.442
4.449
13,377,895
-0.01(-0.16%)
May 24, 2012
4.477
4.526
4.408
4.456
32,521,740
+0.01(+0.32%)
May 23, 2012
4.385
4.477
4.294
4.442
30,579,754
+0.01(+0.32%)
May 22, 2012
4.378
4.505
4.364
4.428
31,323,304
+0.06(+1.45%)
May 21, 2012
4.329
4.435
4.322
4.364
28,584,962
+0.05(+1.14%)
May 18, 2012
4.385
4.407
4.280
4.315
23,553,736
-0.04(-0.97%)
May 17, 2012
4.407
4.512
4.350
4.357
31,787,036
-0.06(-1.28%)
May 16, 2012
4.498
4.561
4.378
4.414
27,492,998
-0.04(-0.95%)
May 15, 2012
4.554
4.604
4.414
4.456
50,261,636
-0.09(-2.01%)
May 14, 2012
4.597
4.653
4.540
4.547
31,146,900
-0.14(-3.00%)
May 11, 2012
4.611
4.723
4.576
4.688
19,151,110
-0.01(-0.15%)
May 10, 2012
4.723
4.759
4.646
4.695
30,066,462
+0.08(+1.68%)
May 09, 2012
4.632
4.681
4.540
4.618
47,597,056
-0.10(-2.09%)
May 08, 2012
4.688
4.744
4.632
4.716
32,071,298
-0.01(-0.15%)
May 07, 2012
4.688
4.815
4.688
4.723
34,566,580
+0.01(+0.15%)
May 04, 2012
4.857
4.899
4.716
4.716
46,457,740
-0.20(-4.01%)
May 03, 2012
4.801
4.913
4.752
4.913
48,978,264
+0.12(+2.50%)
May 02, 2012
4.766
4.843
4.716
4.794
20,295,190
-0.02(-0.44%)
May 01, 2012
4.766
4.885
4.737
4.815
26,795,124
+0.07(+1.48%)
Apr 30, 2012
4.829
4.836
4.716
4.744
28,578,404
-0.10(-2.03%)
Apr 27, 2012
4.780
4.871
4.695
4.843
29,278,576
+0.09(+1.93%)
Apr 26, 2012
4.646
4.766
4.618
4.752
30,214,720
+0.07(+1.50%)
Apr 25, 2012
4.653
4.716
4.554
4.681
52,790,288
+0.14(+3.10%)
Apr 24, 2012
4.343
4.576
4.308
4.540
73,185,272
+0.25(+5.91%)
Apr 23, 2012
4.181
4.322
4.160
4.287
29,995,966
+0.01(+0.33%)
Apr 20, 2012
4.343
4.364
4.210
4.273
32,890,628
-0.04(-0.82%)
Apr 19, 2012
4.421
4.421
4.259
4.308
24,733,370
-0.06(-1.45%)
Apr 18, 2012
4.393
4.435
4.343
4.371
22,455,796
-0.06(-1.27%)
Apr 17, 2012
4.428
4.505
4.407
4.428
28,202,086
+0.06(+1.29%)
Apr 16, 2012
4.357
4.414
4.238
4.371
34,655,752
+0.07(+1.64%)
Apr 13, 2012
4.414
4.421
4.238
4.301
40,590,216
-0.13(-3.02%)
Apr 12, 2012
4.357
4.442
4.336
4.435
18,356,792
+0.08(+1.78%)
Apr 11, 2012
4.343
4.393
4.315
4.357
32,321,914
+0.08(+1.81%)
Apr 10, 2012
4.364
4.407
4.210
4.280
39,708,596
-0.10(-2.25%)
Apr 09, 2012
4.442
4.456
4.329
4.378
26,268,110
-0.15(-3.27%)
Apr 05, 2012
4.533
4.583
4.449
4.526
39,634,524
-0.03(-0.62%)
Apr 04, 2012
4.604
4.649
4.519
4.554
41,856,876
-0.13(-2.71%)
Apr 03, 2012
4.632
4.681
4.569
4.681
40,962,832
+0.05(+1.06%)
Apr 02, 2012
4.618
4.667
4.569
4.632
20,840,280
-0.01(-0.15%)
Mar 30, 2012
4.632
4.639
4.519
4.639
34,729,784
+0.05(+1.07%)
Mar 29, 2012
4.561
4.597
4.484
4.590
24,138,344
-0.02(-0.46%)
Mar 28, 2012
4.639
4.667
4.540
4.611
28,248,132
-0.02(-0.46%)
Mar 27, 2012
4.688
4.709
4.618
4.632
33,281,180
-0.02(-0.45%)
Mar 26, 2012
4.632
4.653
4.554
4.653
27,895,086
+0.13(+2.80%)
Mar 23, 2012
4.484
4.540
4.414
4.526
39,416,480
-0.01(-0.16%)
Mar 22, 2012
4.569
4.603
4.488
4.533
31,135,376
-0.11(-2.28%)
Mar 21, 2012
4.625
4.667
4.576
4.639
87,405,448
+0.09(+2.01%)
Mar 20, 2012
4.414
4.561
4.414
4.547
68,747,536
+0.08(+1.73%)
Mar 19, 2012
4.498
4.590
4.463
4.470
68,884,016
-0.04(-0.94%)
Mar 16, 2012
4.632
4.709
4.505
4.512
77,357,672
-0.02(-0.47%)
Mar 15, 2012
4.400
4.632
4.322
4.533
90,682,944
+0.19(+4.38%)
Mar 14, 2012
4.266
4.393
4.213
4.343
214,435,744
+0.28(+6.93%)
Mar 13, 2012
3.998
4.090
3.946
4.062
51,308,664
+0.11(+2.66%)
Mar 12, 2012
4.055
4.055
3.942
3.956
29,706,920
-0.12(-2.93%)
Mar 09, 2012
4.076
4.118
4.041
4.076
22,989,400
+0.01(+0.17%)
Mar 08, 2012
4.146
4.160
4.027
4.069
28,578,664
-0.03(-0.69%)
Mar 07, 2012
4.069
4.128
4.042
4.097
27,397,252
+0.06(+1.39%)
Mar 06, 2012
4.090
4.111
3.991
4.041
27,444,458
-0.13(-3.04%)
Mar 05, 2012
4.181
4.195
4.118
4.167
21,852,530
-0.02(-0.50%)
Mar 02, 2012
4.160
4.216
4.083
4.188
32,615,304
+0.08(+1.88%)
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.