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
Global Partners LP
(NY:
GLP
)
49.23
-0.83 (-1.66%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 27, 2009
2.685
2.736
2.549
2.703
0
-0.08(-2.73%)
Feb 26, 2009
2.657
2.801
2.617
2.779
95,407
+0.11(+4.27%)
Feb 25, 2009
2.577
2.665
2.564
2.665
30,779
+0.07(+2.63%)
Feb 24, 2009
2.627
2.827
2.526
2.597
223,711
-0.06(-2.19%)
Feb 23, 2009
2.996
2.996
2.541
2.655
202,163
-0.34(-11.38%)
Feb 20, 2009
3.158
3.185
2.981
2.996
73,562
-0.20(-6.17%)
Feb 19, 2009
3.163
3.279
3.158
3.193
62,549
+0.02(+0.64%)
Feb 18, 2009
3.225
3.225
3.160
3.173
28,166
-0.01(-0.32%)
Feb 17, 2009
3.221
3.259
3.160
3.183
52,648
-0.11(-3.23%)
Feb 13, 2009
3.322
3.395
3.259
3.289
11,781
-0.03(-0.84%)
Feb 12, 2009
3.195
3.317
3.160
3.317
25,894
+0.07(+2.02%)
Feb 11, 2009
3.264
3.264
3.160
3.251
27,711
-0.05(-1.61%)
Feb 10, 2009
3.347
3.415
3.208
3.304
86,824
+0.01(+0.15%)
Feb 09, 2009
3.289
3.390
3.289
3.299
21,266
+0.02(+0.46%)
Feb 06, 2009
3.302
3.405
3.284
3.284
19,889
-0.00(-0.08%)
Feb 05, 2009
3.362
3.362
3.284
3.286
9,520
-0.13(-3.80%)
Feb 04, 2009
3.451
3.451
3.279
3.416
27,228
+0.07(+2.07%)
Feb 03, 2009
3.461
3.461
3.284
3.347
42,580
-0.09(-2.57%)
Feb 02, 2009
3.461
3.473
3.413
3.435
44,104
-0.04(-1.23%)
Jan 30, 2009
3.453
3.663
3.440
3.478
0
+0.06(+1.85%)
Jan 29, 2009
3.405
3.478
3.405
3.415
59,017
+0.01(+0.15%)
Jan 28, 2009
3.632
3.632
3.347
3.410
122,263
-0.04(-1.10%)
Jan 27, 2009
3.511
3.511
3.423
3.448
35,656
-0.01(-0.29%)
Jan 26, 2009
3.302
3.471
3.271
3.458
55,716
+0.25(+7.80%)
Jan 23, 2009
3.120
3.347
3.107
3.208
136,253
+0.08(+2.67%)
Jan 22, 2009
3.031
3.213
2.930
3.125
60,189
+0.09(+3.08%)
Jan 21, 2009
2.930
3.125
2.900
3.031
27,513
+0.17(+5.82%)
Jan 20, 2009
2.953
3.158
2.865
2.865
30,878
-0.04(-1.48%)
Jan 16, 2009
2.882
3.064
2.824
2.907
48,146
+0.11(+3.79%)
Jan 15, 2009
3.137
3.137
2.779
2.801
39,900
-0.10(-3.56%)
Jan 14, 2009
2.769
3.084
2.723
2.905
91,713
+0.05(+1.77%)
Jan 13, 2009
2.925
2.925
2.733
2.854
65,506
-0.04(-1.31%)
Jan 12, 2009
3.006
3.006
2.892
2.892
89,270
-0.04(-1.21%)
Jan 09, 2009
2.930
3.029
2.769
2.928
77,806
-0.02(-0.69%)
Jan 08, 2009
2.963
3.029
2.900
2.948
62,244
-0.02(-0.60%)
Jan 07, 2009
2.865
3.029
2.817
2.966
157,421
-0.00(-0.08%)
Jan 06, 2009
2.981
3.031
2.779
2.968
191,063
+0.04(+1.29%)
Jan 05, 2009
2.756
2.993
2.756
2.930
242,642
+0.11(+3.92%)
Jan 02, 2009
2.852
2.923
2.809
2.820
0
-0.04(-1.25%)
Jan 01, 2009
2.549
2.857
2.455
2.855
0
+0.00(+0.00%)
Dec 31, 2008
2.549
2.857
2.455
2.855
144,116
+0.32(+12.70%)
Dec 30, 2008
2.402
2.642
2.400
2.534
82,540
+0.13(+5.58%)
Dec 29, 2008
2.539
2.604
2.400
2.400
90,260
-0.17(-6.59%)
Dec 26, 2008
2.607
2.652
2.526
2.569
39,821
-0.04(-1.36%)
Dec 24, 2008
2.594
2.751
2.594
2.604
36,884
+0.01(+0.49%)
Dec 23, 2008
2.652
2.695
2.470
2.592
163,015
-0.05(-1.72%)
Dec 22, 2008
2.779
2.779
2.627
2.637
104,175
-0.02(-0.57%)
Dec 19, 2008
2.645
2.887
2.589
2.652
172,025
+0.05(+2.04%)
Dec 18, 2008
2.791
2.875
2.578
2.599
138,367
-0.16(-5.68%)
Dec 17, 2008
2.981
3.021
2.756
2.756
43,724
-0.17(-5.95%)
Dec 16, 2008
2.928
3.011
2.925
2.930
21,773
+0.03(+0.87%)
Dec 15, 2008
3.163
3.216
2.806
2.905
61,808
-0.30(-9.45%)
Dec 12, 2008
3.155
3.208
3.062
3.208
151,764
+0.07(+2.09%)
Dec 11, 2008
3.142
3.248
3.069
3.142
84,987
+0.00(+0.00%)
Dec 10, 2008
3.044
3.158
2.878
3.142
263,976
+0.27(+9.41%)
Dec 09, 2008
2.741
2.872
2.700
2.872
128,961
+0.19(+7.26%)
Dec 08, 2008
2.561
2.779
2.561
2.678
51,591
+0.15(+6.00%)
Dec 05, 2008
2.384
2.564
2.337
2.526
76,836
+0.12(+5.04%)
Dec 04, 2008
2.435
2.513
2.267
2.405
105,153
-0.05(-1.96%)
Dec 03, 2008
2.344
2.549
2.337
2.453
93,154
+0.02(+0.62%)
Dec 02, 2008
2.617
2.667
2.422
2.438
198,604
-0.12(-4.83%)
Dec 01, 2008
2.837
2.854
2.529
2.561
135,434
-0.32(-11.05%)
Nov 28, 2008
2.261
2.880
2.231
2.880
85,905
+0.65(+28.96%)
Nov 26, 2008
2.109
2.233
2.069
2.233
114,013
+0.13(+6.25%)
Nov 25, 2008
2.233
2.233
2.046
2.102
131,305
-0.13(-5.88%)
Nov 24, 2008
2.021
2.253
1.940
2.233
347,748
+0.21(+10.50%)
Nov 21, 2008
1.920
2.021
1.781
2.021
214,998
+0.09(+4.44%)
Nov 20, 2008
2.147
2.147
1.902
1.935
265,956
-0.24(-10.93%)
Nov 19, 2008
2.314
2.314
2.150
2.172
138,470
-0.17(-7.13%)
Nov 18, 2008
2.362
2.481
2.306
2.339
51,733
-0.06(-2.53%)
Nov 17, 2008
2.551
2.551
2.203
2.400
91,230
-0.13(-5.00%)
Nov 14, 2008
2.660
2.705
2.498
2.526
91,396
-0.11(-4.21%)
Nov 13, 2008
2.660
2.660
2.435
2.637
92,857
-0.05(-1.97%)
Nov 12, 2008
2.655
2.718
2.652
2.690
50,450
+0.00(+0.00%)
Nov 11, 2008
2.779
2.809
2.652
2.690
157,568
-0.00(-0.09%)
Nov 10, 2008
2.779
2.880
2.599
2.693
173,933
-0.09(-3.09%)
Nov 07, 2008
2.652
2.834
2.450
2.779
236,233
+0.18(+6.80%)
Nov 06, 2008
3.435
3.435
2.589
2.602
360,405
-0.83(-24.26%)
Nov 05, 2008
3.385
3.539
3.352
3.435
159,539
+0.08(+2.26%)
Nov 04, 2008
3.160
3.461
3.160
3.360
218,921
+0.11(+3.42%)
Nov 03, 2008
3.140
3.248
2.968
3.248
341,513
+0.22(+7.17%)
Oct 31, 2008
2.799
3.051
2.794
3.031
229,075
+0.28(+10.09%)
Oct 30, 2008
2.698
2.809
2.698
2.753
153,838
+0.10(+3.81%)
Oct 29, 2008
2.662
2.680
2.592
2.652
146,792
+0.07(+2.84%)
Oct 28, 2008
2.640
2.665
2.564
2.579
75,751
-0.02(-0.78%)
Oct 27, 2008
2.589
2.650
2.569
2.599
168,078
+0.04(+1.38%)
Oct 24, 2008
2.470
2.728
2.470
2.564
228,830
-0.18(-6.45%)
Oct 23, 2008
2.680
2.776
2.670
2.741
107,295
+0.09(+3.33%)
Oct 22, 2008
2.652
2.705
2.475
2.652
146,459
-0.04(-1.50%)
Oct 21, 2008
2.571
2.713
2.493
2.693
225,168
+0.12(+4.72%)
Oct 20, 2008
2.281
2.571
2.281
2.571
201,423
+0.39(+18.10%)
Oct 17, 2008
2.223
2.392
2.177
2.177
222,583
-0.07(-3.15%)
Oct 16, 2008
2.337
2.374
2.233
2.248
44,160
-0.08(-3.47%)
Oct 15, 2008
2.385
2.425
2.309
2.329
46,919
-0.06(-2.33%)
Oct 14, 2008
2.074
2.508
2.074
2.385
279,962
+0.35(+17.12%)
Oct 13, 2008
1.895
2.632
1.895
2.036
464,153
+0.33(+19.41%)
Oct 10, 2008
1.773
1.799
1.488
1.705
261,474
-0.09(-5.20%)
Oct 09, 2008
2.008
2.021
1.791
1.799
208,854
-0.19(-9.76%)
Oct 08, 2008
1.932
2.001
1.857
1.993
310,409
+0.04(+1.81%)
Oct 07, 2008
2.147
2.172
1.955
1.958
151,792
-0.22(-9.99%)
Oct 06, 2008
2.273
2.273
2.036
2.175
155,184
-0.12(-5.38%)
Oct 03, 2008
2.410
2.478
2.296
2.299
81,044
-0.05(-2.15%)
Oct 02, 2008
2.430
2.430
2.339
2.349
41,967
-0.06(-2.62%)
Oct 01, 2008
2.463
2.463
2.339
2.412
76,254
+0.02(+0.74%)
Sep 30, 2008
2.273
2.395
2.094
2.395
118,930
+0.06(+2.49%)
Sep 29, 2008
2.526
2.539
2.337
2.337
63,724
-0.20(-7.96%)
Sep 26, 2008
2.450
2.561
2.366
2.539
0
+0.00(+0.10%)
Sep 25, 2008
2.728
2.728
2.526
2.536
334,617
-0.25(-9.06%)
Sep 24, 2008
2.887
2.905
2.779
2.789
92,833
-0.08(-2.73%)
Sep 23, 2008
2.895
2.911
2.844
2.867
60,886
-0.21(-6.89%)
Sep 22, 2008
3.259
3.296
3.016
3.079
84,500
-0.17(-5.14%)
Sep 19, 2008
2.680
3.531
2.652
3.246
0
+0.61(+22.97%)
Sep 18, 2008
2.662
2.746
2.294
2.640
226,280
-0.01(-0.48%)
Sep 17, 2008
2.784
2.804
2.587
2.652
409,707
-0.15(-5.41%)
Sep 16, 2008
2.779
2.827
2.733
2.804
215,022
-0.06(-2.20%)
Sep 15, 2008
2.928
3.122
2.779
2.867
70,731
-0.11(-3.73%)
Sep 12, 2008
2.928
3.001
2.928
2.978
128,957
+0.07(+2.52%)
Sep 11, 2008
2.918
2.920
2.880
2.905
97,901
-0.02(-0.78%)
Sep 10, 2008
2.829
2.953
2.771
2.928
118,261
+0.08(+2.66%)
Sep 09, 2008
2.870
2.938
2.791
2.852
139,702
-0.04(-1.31%)
Sep 08, 2008
3.046
3.046
2.811
2.890
71,040
-0.07(-2.31%)
Sep 05, 2008
3.008
3.029
2.897
2.958
0
-0.07(-2.29%)
Sep 04, 2008
3.094
3.158
2.991
3.027
128,447
-0.05(-1.77%)
Sep 03, 2008
3.130
3.130
3.079
3.082
29,888
-0.05(-1.53%)
Sep 02, 2008
3.334
3.334
3.120
3.130
106,250
-0.01(-0.32%)
Aug 29, 2008
3.165
3.186
3.140
3.140
61,361
-0.02(-0.64%)
Aug 28, 2008
3.190
3.481
3.094
3.160
135,897
-0.02(-0.71%)
Aug 27, 2008
3.410
3.410
3.183
3.183
128,411
+0.05(+1.61%)
Aug 26, 2008
3.198
3.211
3.125
3.132
66,903
-0.01(-0.16%)
Aug 25, 2008
3.261
3.269
3.137
3.137
67,319
-0.04(-1.27%)
Aug 22, 2008
3.130
3.264
3.130
3.178
37,212
+0.06(+1.78%)
Aug 21, 2008
3.120
3.152
3.107
3.122
18,210
-0.03(-0.80%)
Aug 20, 2008
3.145
3.183
3.099
3.147
53,467
+0.02(+0.56%)
Aug 19, 2008
3.264
3.264
3.130
3.130
138,169
-0.14(-4.32%)
Aug 18, 2008
3.259
3.296
3.259
3.271
75,613
-0.01(-0.31%)
Aug 15, 2008
3.397
3.420
3.271
3.281
0
-0.07(-2.18%)
Aug 14, 2008
3.307
3.355
3.248
3.355
158,411
+0.08(+2.39%)
Aug 13, 2008
3.248
3.286
3.236
3.276
38,598
-0.00(-0.08%)
Aug 12, 2008
3.324
3.324
3.259
3.279
55,621
+0.05(+1.56%)
Aug 11, 2008
3.271
3.375
3.208
3.228
98,099
-0.00(-0.02%)
Aug 08, 2008
3.238
3.269
3.211
3.229
117,564
-0.02(-0.51%)
Aug 07, 2008
3.274
3.291
3.228
3.245
227,777
-0.03(-0.87%)
Aug 06, 2008
3.259
3.284
3.233
3.274
32,066
+0.02(+0.47%)
Aug 05, 2008
3.228
3.347
3.195
3.259
59,579
+0.02(+0.62%)
Aug 04, 2008
3.375
3.397
3.236
3.238
50,324
-0.14(-4.04%)
Aug 01, 2008
3.493
3.493
3.334
3.375
109,931
-0.14(-4.09%)
Jul 31, 2008
3.529
3.567
3.448
3.519
136,360
+0.00(+0.00%)
Jul 30, 2008
3.473
3.564
3.435
3.519
107,085
+0.06(+1.60%)
Jul 29, 2008
3.463
3.499
3.438
3.463
70,719
+0.04(+1.11%)
Jul 28, 2008
3.468
3.517
3.377
3.425
39,489
-0.05(-1.32%)
Jul 25, 2008
3.448
3.504
3.415
3.471
45,783
+0.02(+0.52%)
Jul 24, 2008
3.577
3.577
3.451
3.453
52,988
-0.01(-0.22%)
Jul 23, 2008
3.506
3.547
3.453
3.461
107,481
+0.00(+0.00%)
Jul 22, 2008
3.486
3.519
3.440
3.461
83,293
-0.03(-0.94%)
Jul 21, 2008
3.314
3.531
3.314
3.493
214,170
+0.22(+6.63%)
Jul 18, 2008
3.491
3.612
3.181
3.276
122,326
-0.19(-5.40%)
Jul 17, 2008
3.620
3.701
3.443
3.463
214,361
-0.12(-3.31%)
Jul 16, 2008
3.516
3.640
3.506
3.582
143,957
-0.01(-0.21%)
Jul 15, 2008
3.691
3.691
3.579
3.589
157,073
-0.17(-4.44%)
Jul 14, 2008
3.784
3.784
3.670
3.756
40,530
-0.03(-0.67%)
Jul 11, 2008
3.668
3.799
3.617
3.781
114,686
-0.02(-0.60%)
Jul 10, 2008
3.744
3.834
3.673
3.804
97,980
+0.02(+0.60%)
Jul 09, 2008
3.706
3.787
3.683
3.781
277,575
+0.04(+1.15%)
Jul 08, 2008
3.822
3.852
3.693
3.739
71,812
-0.06(-1.53%)
Jul 07, 2008
3.794
3.819
3.733
3.797
121,950
-0.02(-0.60%)
Jul 04, 2008
3.501
3.898
3.501
3.819
85,854
+0.00(+0.00%)
Jul 03, 2008
3.501
3.898
3.501
3.819
85,854
-0.05(-1.18%)
Jul 02, 2008
4.021
4.044
3.865
3.865
95,921
-0.20(-4.97%)
Jul 01, 2008
3.966
4.143
3.938
4.067
360,836
+0.07(+1.71%)
Jun 30, 2008
4.034
4.054
3.951
3.999
177,306
-0.04(-1.06%)
Jun 27, 2008
4.067
4.077
3.978
4.042
90,656
-0.03(-0.62%)
Jun 26, 2008
4.117
4.128
4.034
4.067
78,780
-0.01(-0.25%)
Jun 25, 2008
3.920
4.165
3.920
4.077
98,277
-0.03(-0.68%)
Jun 24, 2008
4.130
4.140
4.080
4.105
178,894
-0.05(-1.22%)
Jun 23, 2008
4.148
4.186
4.087
4.155
124,999
+0.05(+1.29%)
Jun 20, 2008
4.183
4.183
4.029
4.102
215,192
-0.05(-1.10%)
Jun 19, 2008
4.122
4.153
4.107
4.148
142,184
-0.01(-0.18%)
Jun 18, 2008
4.110
4.188
4.110
4.155
153,264
-0.08(-1.79%)
Jun 17, 2008
4.221
4.277
4.097
4.231
208,383
-0.01(-0.17%)
Jun 16, 2008
4.330
4.330
4.206
4.238
122,853
-0.06(-1.36%)
Jun 13, 2008
4.395
4.423
4.297
4.297
44,857
-0.05(-1.10%)
Jun 12, 2008
4.383
4.385
4.319
4.345
102,433
-0.05(-1.15%)
Jun 11, 2008
4.522
4.527
4.378
4.395
145,030
-0.13(-2.79%)
Jun 10, 2008
4.522
4.559
4.428
4.522
95,747
-0.02(-0.50%)
Jun 09, 2008
4.625
4.628
4.499
4.544
51,860
-0.04(-0.77%)
Jun 06, 2008
4.648
4.648
4.547
4.580
130,244
-0.06(-1.25%)
Jun 05, 2008
4.648
4.650
4.524
4.638
122,671
+0.01(+0.11%)
Jun 04, 2008
4.678
4.688
4.610
4.633
50,929
-0.05(-0.97%)
Jun 03, 2008
4.946
4.946
4.607
4.678
108,716
-0.02(-0.43%)
Jun 02, 2008
4.767
4.767
4.683
4.698
53,443
-0.06(-1.17%)
May 30, 2008
4.825
4.954
4.719
4.754
81,155
-0.02(-0.48%)
May 29, 2008
4.714
4.797
4.669
4.777
78,978
+0.07(+1.39%)
May 28, 2008
4.661
4.714
4.610
4.711
73,020
+0.04(+0.87%)
May 27, 2008
4.794
4.797
4.661
4.671
71,262
-0.06(-1.23%)
May 26, 2008
4.789
4.835
4.708
4.729
0
+0.00(+0.00%)
May 23, 2008
4.789
4.835
4.708
4.729
112,390
-0.06(-1.27%)
May 22, 2008
4.875
4.926
4.774
4.789
132,025
-0.02(-0.47%)
May 21, 2008
4.792
4.941
4.789
4.812
119,690
+0.02(+0.32%)
May 20, 2008
4.825
4.825
4.774
4.797
56,887
-0.01(-0.26%)
May 19, 2008
4.799
4.898
4.726
4.810
250,401
+0.01(+0.21%)
May 16, 2008
4.744
4.820
4.547
4.799
222,721
+0.01(+0.11%)
May 15, 2008
4.837
4.837
4.762
4.794
60,569
-0.01(-0.11%)
May 14, 2008
4.845
4.850
4.741
4.799
101,776
-0.01(-0.21%)
May 13, 2008
4.815
4.820
4.764
4.810
41,219
+0.01(+0.16%)
May 12, 2008
4.855
4.885
4.799
4.802
181,550
-0.08(-1.55%)
May 09, 2008
5.077
5.077
4.423
4.878
59,033
-0.21(-4.07%)
May 08, 2008
5.216
5.393
5.022
5.085
293,255
+0.23(+4.79%)
May 07, 2008
4.971
5.029
4.840
4.852
140,735
-0.07(-1.34%)
May 06, 2008
4.948
5.077
4.863
4.918
144,508
+0.02(+0.31%)
May 05, 2008
5.039
5.067
4.875
4.903
81,242
-0.09(-1.82%)
May 02, 2008
5.156
5.156
4.954
4.994
61,575
-0.18(-3.47%)
May 01, 2008
5.153
5.254
5.070
5.173
61,559
+0.06(+1.09%)
Apr 30, 2008
5.115
5.146
5.055
5.118
53,938
-0.04(-0.78%)
Apr 29, 2008
5.305
5.330
5.158
5.158
88,530
-0.20(-3.68%)
Apr 28, 2008
5.305
5.593
5.305
5.355
122,326
+0.00(+0.05%)
Apr 25, 2008
5.305
5.469
5.305
5.353
100,553
-0.03(-0.56%)
Apr 24, 2008
5.418
5.426
5.355
5.383
48,693
-0.04(-0.65%)
Apr 23, 2008
5.502
5.502
5.353
5.418
74,425
-0.04(-0.69%)
Apr 22, 2008
5.418
5.527
5.418
5.456
34,243
-0.01(-0.23%)
Apr 21, 2008
5.524
5.577
5.464
5.469
36,341
+0.01(+0.23%)
Apr 18, 2008
5.557
5.598
5.317
5.456
108,866
+0.09(+1.65%)
Apr 17, 2008
5.370
5.461
5.337
5.368
31,274
-0.01(-0.19%)
Apr 16, 2008
5.267
5.428
5.254
5.378
73,633
+0.12(+2.36%)
Apr 15, 2008
5.254
5.292
5.196
5.254
30,363
-0.03(-0.62%)
Apr 14, 2008
5.282
5.287
5.052
5.287
103,546
-0.01(-0.14%)
Apr 11, 2008
5.315
5.330
5.216
5.295
93,031
-0.02(-0.38%)
Apr 10, 2008
5.307
5.340
5.257
5.315
46,713
-0.03(-0.52%)
Apr 09, 2008
5.406
5.406
5.224
5.343
83,926
+0.00(+0.05%)
Apr 08, 2008
5.454
5.582
5.284
5.340
101,345
+0.01(+0.24%)
Apr 07, 2008
5.269
5.436
5.181
5.327
137,766
+0.06(+1.10%)
Apr 04, 2008
5.052
5.289
5.052
5.269
207,441
+0.26(+5.25%)
Apr 03, 2008
4.883
5.151
4.777
5.007
185,667
+0.21(+4.32%)
Apr 02, 2008
4.643
4.799
4.610
4.799
148,454
+0.20(+4.45%)
Apr 01, 2008
4.605
4.668
4.509
4.595
79,967
+0.05(+1.06%)
Mar 31, 2008
4.559
4.585
4.433
4.547
116,388
+0.00(+0.00%)
Mar 28, 2008
4.597
4.610
4.461
4.547
125,493
-0.03(-0.55%)
Mar 27, 2008
4.607
4.726
4.547
4.572
157,956
-0.01(-0.28%)
Mar 26, 2008
4.686
4.698
4.393
4.585
257,717
-0.14(-2.99%)
Mar 25, 2008
4.643
4.868
4.643
4.726
195,901
-0.14(-2.91%)
Mar 24, 2008
4.951
5.216
4.840
4.868
299,681
-0.09(-1.78%)
Mar 21, 2008
5.002
5.148
4.938
4.956
172,920
+0.00(+0.00%)
Mar 20, 2008
5.002
5.148
4.938
4.956
172,920
-0.07(-1.46%)
Mar 19, 2008
5.348
5.348
5.029
5.029
124,306
-0.30(-5.64%)
Mar 18, 2008
5.350
5.375
5.178
5.330
104,908
+0.10(+1.83%)
Mar 17, 2008
5.431
5.497
5.178
5.234
147,346
-0.32(-5.82%)
Mar 14, 2008
6.025
6.025
5.454
5.557
194,772
-0.13(-2.22%)
Mar 13, 2008
6.542
6.542
5.234
5.684
543,147
-0.96(-14.45%)
Mar 12, 2008
6.916
6.916
6.643
6.643
94,179
-0.05(-0.75%)
Mar 11, 2008
6.441
6.782
6.441
6.694
32,462
+0.25(+3.80%)
Mar 10, 2008
6.568
6.669
6.388
6.449
89,468
-0.17(-2.56%)
Mar 07, 2008
6.656
6.691
6.555
6.618
58,194
-0.03(-0.38%)
Mar 06, 2008
6.853
6.853
6.593
6.643
55,819
-0.21(-3.10%)
Mar 05, 2008
6.871
6.949
6.813
6.856
37,608
+0.05(+0.78%)
Mar 04, 2008
6.835
6.835
6.492
6.803
87,885
+0.01(+0.11%)
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.