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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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
9.470
9.590
9.390
9.550
354,343
+0.16(+1.70%)
Feb 27, 2013
9.370
9.440
9.285
9.390
259,063
+0.03(+0.32%)
Feb 26, 2013
9.340
9.380
9.150
9.360
405,628
+0.05(+0.54%)
Feb 25, 2013
9.350
9.430
9.290
9.310
300,913
-0.04(-0.43%)
Feb 22, 2013
9.290
9.410
9.230
9.350
486,356
+0.09(+0.97%)
Feb 21, 2013
9.200
9.330
9.150
9.260
600,418
+0.06(+0.65%)
Feb 20, 2013
9.330
9.380
9.130
9.200
1,107,019
-0.19(-2.02%)
Feb 19, 2013
8.910
9.430
8.910
9.390
1,410,619
+0.43(+4.80%)
Feb 15, 2013
8.560
9.000
8.400
8.960
1,319,334
+0.36(+4.19%)
Feb 14, 2013
8.890
8.930
8.588
8.600
648,923
-0.30(-3.37%)
Feb 13, 2013
8.960
9.000
8.800
8.900
196,995
-0.08(-0.89%)
Feb 12, 2013
8.950
9.010
8.920
8.980
411,612
+0.02(+0.22%)
Feb 11, 2013
8.930
9.000
8.880
8.960
174,238
+0.04(+0.45%)
Feb 08, 2013
9.000
9.030
8.920
8.920
97,006
-0.07(-0.78%)
Feb 07, 2013
9.020
9.100
8.980
8.990
248,186
-0.03(-0.33%)
Feb 06, 2013
9.000
9.020
8.930
9.020
159,785
-0.07(-0.77%)
Feb 04, 2013
9.060
9.180
9.050
9.090
391,823
+0.03(+0.33%)
Feb 01, 2013
9.080
9.160
9.000
9.060
449,649
+0.00(+0.00%)
Jan 31, 2013
8.820
9.074
8.730
9.060
398,668
+0.22(+2.49%)
Jan 30, 2013
8.810
8.850
8.780
8.840
203,550
+0.07(+0.80%)
Jan 29, 2013
8.630
8.880
8.560
8.770
253,490
+0.11(+1.27%)
Jan 28, 2013
8.850
8.850
8.650
8.660
137,788
-0.16(-1.81%)
Jan 25, 2013
8.690
8.830
8.640
8.820
307,135
+0.17(+1.97%)
Jan 24, 2013
8.740
8.770
8.560
8.650
270,494
-0.09(-1.03%)
Jan 23, 2013
8.870
8.910
8.700
8.740
292,972
-0.16(-1.80%)
Jan 22, 2013
8.780
8.910
8.700
8.900
313,021
+0.12(+1.37%)
Jan 18, 2013
8.590
8.780
8.470
8.780
503,204
+0.14(+1.62%)
Jan 17, 2013
8.680
8.810
8.520
8.640
509,341
-0.11(-1.26%)
Jan 16, 2013
8.690
8.853
8.630
8.750
275,783
+0.02(+0.23%)
Jan 15, 2013
8.610
8.740
8.581
8.730
536,111
+0.12(+1.39%)
Jan 14, 2013
8.580
8.620
8.500
8.610
144,890
+0.01(+0.12%)
Jan 11, 2013
8.560
8.600
8.510
8.600
241,643
+0.07(+0.82%)
Jan 10, 2013
8.550
8.550
8.490
8.530
131,875
+0.03(+0.35%)
Jan 09, 2013
8.500
8.510
8.435
8.500
70,823
+0.04(+0.47%)
Jan 08, 2013
8.410
8.490
8.390
8.460
64,173
+0.05(+0.59%)
Jan 07, 2013
8.580
8.580
8.380
8.410
248,693
-0.18(-2.10%)
Jan 04, 2013
8.390
8.610
8.360
8.590
260,507
+0.22(+2.63%)
Jan 03, 2013
8.360
8.420
8.250
8.370
281,453
-0.02(-0.24%)
Jan 02, 2013
8.135
8.400
8.030
8.390
675,910
+0.36(+4.48%)
Dec 31, 2012
7.870
8.110
7.420
8.030
855,207
+0.13(+1.65%)
Dec 28, 2012
7.940
7.950
7.850
7.900
130,840
-0.08(-1.00%)
Dec 27, 2012
7.970
8.030
7.830
7.980
392,121
+0.04(+0.50%)
Dec 26, 2012
8.060
8.080
7.910
7.940
153,890
-0.11(-1.37%)
Dec 24, 2012
8.020
8.090
7.930
8.050
134,433
+0.01(+0.12%)
Dec 21, 2012
8.040
8.080
7.990
8.040
338,312
-0.05(-0.62%)
Dec 20, 2012
8.080
8.150
8.080
8.090
89,117
-0.01(-0.12%)
Dec 19, 2012
8.170
8.170
8.080
8.100
133,871
-0.08(-0.98%)
Dec 18, 2012
8.240
8.240
8.120
8.180
329,291
+0.05(+0.62%)
Dec 17, 2012
8.120
8.180
8.060
8.130
258,879
+0.03(+0.37%)
Dec 14, 2012
8.140
8.220
8.040
8.100
156,461
-0.08(-0.98%)
Dec 13, 2012
8.310
8.430
8.120
8.180
206,139
-0.17(-2.04%)
Dec 12, 2012
8.500
8.610
8.330
8.350
284,643
-0.15(-1.76%)
Dec 11, 2012
8.310
8.510
8.250
8.500
495,437
+0.21(+2.53%)
Dec 10, 2012
8.310
8.320
8.270
8.290
231,245
+0.00(+0.00%)
Dec 07, 2012
8.320
8.330
8.240
8.290
250,518
-0.03(-0.36%)
Dec 06, 2012
8.280
8.330
8.220
8.320
188,092
+0.01(+0.12%)
Dec 05, 2012
8.320
8.340
8.200
8.310
519,238
+0.04(+0.48%)
Dec 04, 2012
8.450
8.485
8.180
8.270
899,595
-0.33(-3.84%)
Nov 30, 2012
8.530
8.620
8.530
8.600
743,063
+0.03(+0.35%)
Nov 29, 2012
8.600
8.610
8.475
8.570
322,569
-0.03(-0.35%)
Nov 28, 2012
8.590
8.640
8.550
8.600
182,290
+0.01(+0.12%)
Nov 27, 2012
8.500
8.680
8.460
8.590
687,797
+0.08(+0.94%)
Nov 26, 2012
8.660
8.700
8.485
8.510
751,422
-0.20(-2.30%)
Nov 23, 2012
8.590
8.710
8.560
8.710
71,739
+0.12(+1.40%)
Nov 21, 2012
8.710
8.710
8.510
8.590
193,349
-0.12(-1.38%)
Nov 20, 2012
8.600
8.750
8.550
8.710
313,601
+0.07(+0.81%)
Nov 19, 2012
8.370
8.670
8.330
8.640
474,103
+0.33(+3.97%)
Nov 16, 2012
8.240
8.360
8.200
8.310
267,241
+0.06(+0.73%)
Nov 15, 2012
8.230
8.290
8.130
8.250
412,604
+0.02(+0.24%)
Nov 14, 2012
8.030
8.310
8.030
8.230
205,167
+0.21(+2.62%)
Nov 13, 2012
8.000
8.060
7.980
8.020
469,154
-0.03(-0.37%)
Nov 12, 2012
8.070
8.120
8.040
8.050
121,021
+0.00(+0.00%)
Nov 09, 2012
7.990
8.070
7.990
8.050
194,083
+0.02(+0.25%)
Nov 08, 2012
7.970
8.090
7.970
8.030
152,551
+0.02(+0.25%)
Nov 07, 2012
7.980
8.090
7.975
8.010
297,752
-0.05(-0.62%)
Nov 06, 2012
7.890
8.100
7.820
8.060
377,818
+0.16(+2.03%)
Nov 05, 2012
7.930
8.055
7.900
7.900
471,960
-0.06(-0.75%)
Nov 02, 2012
8.090
8.170
7.920
7.960
675,749
-0.15(-1.85%)
Nov 01, 2012
7.420
8.180
7.240
8.110
562,576
+0.46(+6.01%)
Oct 31, 2012
7.700
7.720
7.460
7.650
396,537
-0.09(-1.16%)
Oct 26, 2012
7.860
7.740
7.740
7.740
182,900
-0.13(-1.65%)
Oct 25, 2012
8.080
8.080
7.870
7.870
396,466
-0.18(-2.24%)
Oct 24, 2012
8.130
8.140
8.010
8.050
146,908
+0.01(+0.12%)
Oct 23, 2012
8.030
8.040
7.930
8.040
198,500
-0.08(-0.99%)
Oct 19, 2012
8.250
8.290
8.070
8.120
330,405
-0.17(-2.05%)
Oct 18, 2012
8.310
8.400
8.250
8.290
315,723
-0.08(-0.96%)
Oct 17, 2012
8.390
8.410
8.350
8.370
58,889
-0.05(-0.59%)
Oct 16, 2012
8.370
8.440
8.350
8.420
146,988
+0.05(+0.60%)
Oct 15, 2012
8.420
8.430
8.340
8.370
163,555
-0.02(-0.24%)
Oct 12, 2012
8.370
8.440
8.300
8.390
360,781
+0.03(+0.36%)
Oct 11, 2012
8.170
8.390
8.090
8.360
587,917
+0.32(+3.98%)
Oct 10, 2012
8.040
8.050
7.970
8.040
253,156
+0.02(+0.25%)
Oct 09, 2012
8.060
8.150
7.990
8.020
169,470
-0.09(-1.11%)
Oct 08, 2012
8.000
8.150
7.980
8.110
85,460
+0.05(+0.62%)
Oct 05, 2012
8.020
8.130
7.960
8.060
283,772
+0.11(+1.38%)
Oct 04, 2012
8.020
8.050
7.940
7.950
345,185
-0.06(-0.75%)
Oct 03, 2012
7.910
8.010
7.815
8.010
422,025
+0.10(+1.26%)
Oct 02, 2012
8.020
8.090
7.860
7.910
319,533
-0.09(-1.12%)
Oct 01, 2012
7.920
8.090
7.920
8.000
328,155
+0.10(+1.27%)
Sep 28, 2012
7.960
8.110
7.830
7.900
192,475
-0.09(-1.13%)
Sep 27, 2012
7.730
8.040
7.680
7.990
252,373
+0.29(+3.77%)
Sep 26, 2012
7.790
7.795
7.650
7.700
229,257
-0.11(-1.41%)
Sep 25, 2012
7.920
7.950
7.790
7.810
306,964
-0.06(-0.76%)
Sep 24, 2012
8.100
8.110
7.860
7.870
186,248
-0.28(-3.44%)
Sep 21, 2012
8.100
8.170
7.980
8.150
218,467
+0.06(+0.74%)
Sep 20, 2012
7.950
8.090
7.890
8.090
268,118
+0.14(+1.76%)
Sep 19, 2012
7.920
8.010
7.870
7.950
119,102
+0.02(+0.25%)
Sep 18, 2012
7.830
7.950
7.830
7.930
300,338
+0.12(+1.54%)
Sep 17, 2012
8.130
8.150
7.780
7.810
497,762
-0.37(-4.52%)
Sep 14, 2012
8.370
8.390
8.130
8.180
450,579
-0.16(-1.92%)
Sep 13, 2012
8.400
8.430
8.310
8.340
148,401
-0.04(-0.48%)
Sep 12, 2012
8.440
8.460
8.340
8.380
436,315
-0.04(-0.48%)
Sep 11, 2012
8.480
8.480
8.330
8.420
348,908
+0.02(+0.24%)
Sep 10, 2012
8.300
8.410
8.200
8.400
546,954
+0.12(+1.45%)
Sep 07, 2012
8.370
8.430
8.260
8.280
359,671
-0.08(-0.96%)
Sep 06, 2012
8.370
8.470
8.360
8.360
381,786
+0.03(+0.36%)
Sep 05, 2012
8.390
8.450
8.300
8.330
336,780
-0.06(-0.72%)
Sep 04, 2012
8.280
8.420
8.170
8.390
837,199
+0.11(+1.33%)
Aug 31, 2012
8.250
8.300
8.110
8.280
688,798
+0.07(+0.85%)
Aug 30, 2012
8.360
8.360
8.180
8.210
262,827
-0.20(-2.38%)
Aug 29, 2012
8.440
8.470
8.360
8.410
140,780
-0.09(-1.06%)
Aug 27, 2012
8.480
8.530
8.470
8.500
236,387
+0.00(+0.00%)
Aug 24, 2012
8.290
8.520
8.290
8.500
189,101
+0.18(+2.16%)
Aug 23, 2012
8.400
8.420
8.220
8.320
542,495
-0.08(-0.95%)
Aug 22, 2012
8.440
8.520
8.400
8.400
388,872
-0.08(-0.94%)
Aug 21, 2012
8.580
8.630
8.460
8.480
103,435
-0.10(-1.17%)
Aug 20, 2012
8.520
8.630
8.410
8.580
430,390
+0.06(+0.70%)
Aug 17, 2012
8.480
8.553
8.430
8.520
475,784
+0.03(+0.35%)
Aug 16, 2012
8.430
8.540
8.390
8.490
345,182
+0.09(+1.07%)
Aug 15, 2012
8.490
8.500
8.400
8.400
274,487
-0.10(-1.18%)
Aug 14, 2012
8.450
8.500
8.310
8.500
457,647
+0.08(+0.95%)
Aug 13, 2012
8.240
8.470
8.100
8.420
1,749,106
+0.15(+1.81%)
Aug 10, 2012
8.480
8.480
8.170
8.270
1,309,688
-0.28(-3.27%)
Aug 09, 2012
8.540
8.570
8.450
8.550
495,782
+0.00(+0.00%)
Aug 08, 2012
8.670
8.750
8.520
8.550
404,968
-0.06(-0.70%)
Aug 07, 2012
8.690
8.770
8.610
8.610
275,652
-0.10(-1.15%)
Aug 06, 2012
8.530
8.760
8.530
8.710
489,688
+0.18(+2.11%)
Aug 03, 2012
8.480
8.750
8.310
8.530
860,236
+0.07(+0.83%)
Aug 02, 2012
8.340
8.480
8.290
8.460
376,041
+0.02(+0.24%)
Aug 01, 2012
8.450
8.600
8.410
8.440
470,725
+0.01(+0.12%)
Jul 31, 2012
8.550
8.610
8.410
8.430
402,401
-0.16(-1.86%)
Jul 30, 2012
8.470
8.590
8.400
8.590
371,855
+0.09(+1.06%)
Jul 27, 2012
8.360
8.500
8.350
8.500
355,727
+0.15(+1.80%)
Jul 26, 2012
8.280
8.430
8.270
8.350
772,478
+0.15(+1.83%)
Jul 25, 2012
8.130
8.220
8.120
8.200
397,464
+0.07(+0.86%)
Jul 24, 2012
7.960
8.170
7.940
8.130
290,276
+0.14(+1.75%)
Jul 23, 2012
8.020
8.060
7.800
7.990
185,062
-0.14(-1.72%)
Jul 20, 2012
8.310
8.310
8.050
8.130
221,449
-0.27(-3.21%)
Jul 19, 2012
8.350
8.480
8.310
8.400
547,969
+0.09(+1.08%)
Jul 18, 2012
8.300
8.360
8.165
8.310
295,836
+0.01(+0.12%)
Jul 17, 2012
8.380
8.430
8.160
8.300
343,532
-0.05(-0.60%)
Jul 16, 2012
8.200
8.355
8.150
8.350
363,028
+0.17(+2.08%)
Jul 13, 2012
8.390
8.410
8.125
8.180
436,483
-0.21(-2.50%)
Jul 12, 2012
8.420
8.460
8.370
8.390
336,997
-0.03(-0.36%)
Jul 11, 2012
8.510
8.530
8.405
8.420
436,505
-0.03(-0.36%)
Jul 10, 2012
8.500
8.500
8.410
8.450
346,401
-0.01(-0.12%)
Jul 09, 2012
8.400
8.550
8.388
8.460
438,659
+0.06(+0.71%)
Jul 06, 2012
8.430
8.470
8.340
8.400
230,366
-0.08(-0.94%)
Jul 05, 2012
8.390
8.560
8.380
8.480
560,281
+0.03(+0.36%)
Jul 03, 2012
8.270
8.450
8.260
8.450
151,223
+0.19(+2.30%)
Jul 02, 2012
8.260
8.310
8.160
8.260
322,967
+0.05(+0.61%)
Jun 29, 2012
8.140
8.210
7.985
8.210
552,918
+0.22(+2.75%)
Jun 28, 2012
7.980
8.045
7.950
7.990
290,877
-0.05(-0.62%)
Jun 27, 2012
7.850
8.120
7.820
8.040
623,125
+0.21(+2.68%)
Jun 26, 2012
7.850
7.880
7.780
7.830
358,203
-0.02(-0.25%)
Jun 25, 2012
7.820
7.890
7.810
7.850
196,969
-0.05(-0.63%)
Jun 22, 2012
7.840
7.950
7.770
7.900
243,742
+0.07(+0.89%)
Jun 21, 2012
8.110
8.130
7.800
7.830
475,999
-0.31(-3.81%)
Jun 20, 2012
8.190
8.270
8.130
8.140
318,868
-0.05(-0.61%)
Jun 19, 2012
8.190
8.250
8.180
8.190
323,301
+0.04(+0.49%)
Jun 18, 2012
8.170
8.256
8.140
8.150
271,907
-0.02(-0.24%)
Jun 15, 2012
8.170
8.240
8.090
8.170
270,455
-0.02(-0.24%)
Jun 14, 2012
8.200
8.210
8.010
8.190
742,749
+0.04(+0.49%)
Jun 13, 2012
8.090
8.190
8.020
8.150
589,421
+0.07(+0.87%)
Jun 12, 2012
8.050
8.180
8.000
8.080
809,204
+0.02(+0.25%)
Jun 11, 2012
7.950
8.110
7.950
8.060
816,495
+0.23(+2.94%)
Jun 08, 2012
7.650
7.907
7.630
7.830
301,875
+0.14(+1.82%)
Jun 07, 2012
7.710
7.750
7.630
7.690
384,662
+0.02(+0.26%)
Jun 06, 2012
7.730
7.780
7.670
7.670
259,295
-0.01(-0.13%)
Jun 05, 2012
7.680
7.720
7.630
7.680
213,396
-0.03(-0.39%)
Jun 04, 2012
7.450
7.720
7.450
7.710
232,661
+0.27(+3.63%)
Jun 01, 2012
7.510
7.560
7.410
7.440
336,229
-0.12(-1.59%)
May 31, 2012
7.620
7.650
7.520
7.560
313,873
-0.06(-0.79%)
May 30, 2012
7.680
7.690
7.580
7.620
221,483
-0.09(-1.17%)
May 29, 2012
7.720
7.800
7.610
7.710
476,122
+0.16(+2.12%)
May 25, 2012
7.430
7.550
7.390
7.550
181,026
+0.11(+1.48%)
May 24, 2012
7.500
7.500
7.365
7.440
184,810
-0.03(-0.40%)
May 23, 2012
7.280
7.490
7.220
7.470
569,181
+0.16(+2.19%)
May 22, 2012
7.260
7.530
7.230
7.310
2,135,820
+0.06(+0.83%)
May 21, 2012
7.180
7.280
7.105
7.250
103,896
+0.07(+0.97%)
May 18, 2012
7.080
7.180
7.010
7.180
558,091
+0.13(+1.84%)
May 17, 2012
7.120
7.180
7.030
7.050
289,269
-0.06(-0.84%)
May 16, 2012
7.120
7.200
7.100
7.110
829,216
-0.01(-0.14%)
May 15, 2012
7.220
7.250
7.070
7.120
125,628
-0.10(-1.39%)
May 14, 2012
7.400
7.400
7.190
7.220
137,718
-0.22(-2.96%)
May 11, 2012
7.370
7.470
7.330
7.440
159,655
+0.08(+1.09%)
May 10, 2012
7.360
7.410
7.260
7.360
283,686
+0.02(+0.27%)
May 09, 2012
7.120
7.390
7.070
7.340
402,835
+0.18(+2.51%)
May 08, 2012
7.110
7.250
7.050
7.160
284,033
+0.02(+0.28%)
May 07, 2012
7.250
7.310
7.120
7.140
490,530
-0.04(-0.56%)
May 04, 2012
6.770
7.190
6.750
7.180
570,129
+0.41(+6.06%)
May 03, 2012
6.770
6.802
6.680
6.770
244,898
+0.00(+0.00%)
May 02, 2012
6.470
6.850
6.450
6.770
1,398,981
+0.22(+3.36%)
May 01, 2012
6.550
6.580
6.500
6.550
374,181
+0.00(+0.00%)
Apr 30, 2012
6.520
6.660
6.490
6.550
269,374
+0.00(+0.00%)
Apr 27, 2012
6.710
6.730
6.550
6.550
259,692
-0.14(-2.09%)
Apr 26, 2012
6.610
6.730
6.590
6.690
160,752
+0.08(+1.21%)
Apr 25, 2012
6.620
6.700
6.570
6.610
249,159
+0.01(+0.15%)
Apr 24, 2012
6.510
6.610
6.480
6.600
372,768
+0.09(+1.38%)
Apr 23, 2012
6.510
6.540
6.420
6.510
127,266
-0.07(-1.06%)
Apr 20, 2012
6.550
6.620
6.540
6.580
66,119
+0.09(+1.39%)
Apr 19, 2012
6.550
6.610
6.470
6.490
254,759
-0.08(-1.22%)
Apr 18, 2012
6.700
6.700
6.500
6.570
144,896
-0.12(-1.79%)
Apr 17, 2012
6.520
6.730
6.500
6.690
227,203
+0.21(+3.24%)
Apr 16, 2012
6.530
6.570
6.440
6.480
98,663
-0.05(-0.77%)
Apr 13, 2012
6.480
6.610
6.420
6.530
116,352
+0.03(+0.46%)
Apr 12, 2012
6.500
6.550
6.400
6.500
141,016
-0.01(-0.15%)
Apr 11, 2012
6.430
6.560
6.380
6.510
218,725
+0.14(+2.20%)
Apr 10, 2012
6.560
6.560
6.350
6.370
626,060
-0.22(-3.34%)
Apr 09, 2012
6.460
6.600
6.430
6.590
156,270
+0.06(+0.92%)
Apr 05, 2012
6.590
6.600
6.510
6.530
258,416
-0.04(-0.61%)
Apr 04, 2012
6.630
6.640
6.500
6.570
257,931
-0.14(-2.09%)
Apr 03, 2012
6.830
6.830
6.570
6.710
652,739
-0.13(-1.90%)
Apr 02, 2012
6.510
6.900
6.510
6.840
535,123
+0.25(+3.79%)
Mar 30, 2012
6.560
6.620
6.490
6.590
285,041
+0.08(+1.23%)
Mar 29, 2012
6.420
6.520
6.380
6.510
164,370
+0.06(+0.93%)
Mar 28, 2012
6.540
6.540
6.415
6.450
107,322
-0.08(-1.23%)
Mar 27, 2012
6.600
6.630
6.480
6.530
199,938
-0.08(-1.21%)
Mar 26, 2012
6.570
6.640
6.570
6.610
230,463
+0.08(+1.23%)
Mar 23, 2012
6.530
6.545
6.450
6.530
367,435
+0.02(+0.31%)
Mar 22, 2012
6.400
6.520
6.400
6.510
211,941
+0.06(+0.93%)
Mar 21, 2012
6.490
6.560
6.400
6.450
626,524
-0.06(-0.92%)
Mar 20, 2012
6.560
6.600
6.440
6.510
467,610
-0.06(-0.91%)
Mar 19, 2012
6.540
6.600
6.520
6.570
120,096
+0.05(+0.77%)
Mar 16, 2012
6.430
6.550
6.420
6.520
165,430
+0.11(+1.72%)
Mar 15, 2012
6.450
6.470
6.360
6.410
166,637
-0.07(-1.08%)
Mar 14, 2012
6.500
6.570
6.390
6.480
929,273
-0.04(-0.61%)
Mar 13, 2012
6.440
6.590
6.422
6.520
162,580
+0.11(+1.72%)
Mar 12, 2012
6.480
6.490
6.390
6.410
165,412
-0.07(-1.08%)
Mar 09, 2012
6.440
6.500
6.360
6.480
460,603
+0.03(+0.47%)
Mar 08, 2012
6.450
6.500
6.380
6.450
187,871
+0.03(+0.47%)
Mar 07, 2012
6.290
6.470
6.270
6.420
168,232
+0.09(+1.42%)
Mar 06, 2012
6.370
6.370
6.280
6.330
333,208
-0.11(-1.71%)
Mar 05, 2012
6.510
6.510
6.370
6.440
163,207
-0.06(-0.92%)
Mar 02, 2012
6.590
6.610
6.500
6.500
229,346
-0.12(-1.81%)
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.