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
Sangamo Therapeutics
(NQ:
SGMO
)
0.6645
+0.0245 (+3.83%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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 26, 2010
5.120
5.150
5.000
5.010
240,587
-0.12(-2.34%)
Feb 25, 2010
5.070
5.160
5.050
5.130
164,470
-0.04(-0.77%)
Feb 24, 2010
5.090
5.200
4.970
5.170
132,115
+0.09(+1.77%)
Feb 23, 2010
5.000
5.140
4.860
5.080
299,105
+0.06(+1.20%)
Feb 22, 2010
5.060
5.110
5.010
5.020
115,177
-0.04(-0.79%)
Feb 19, 2010
5.200
5.310
5.030
5.060
174,149
-0.14(-2.69%)
Feb 18, 2010
5.180
5.270
5.110
5.200
134,506
+0.00(+0.00%)
Feb 17, 2010
5.390
5.390
5.170
5.200
111,269
-0.16(-2.99%)
Feb 16, 2010
5.390
5.390
5.180
5.360
193,250
+0.03(+0.56%)
Feb 12, 2010
5.020
5.330
5.330
5.330
231,300
+0.24(+4.72%)
Feb 11, 2010
4.960
5.090
4.860
5.090
170,107
+0.09(+1.80%)
Feb 10, 2010
4.840
5.060
4.800
5.000
260,565
+0.15(+3.09%)
Feb 09, 2010
4.850
4.960
4.755
4.850
220,813
+0.09(+1.89%)
Feb 08, 2010
5.010
5.010
4.750
4.760
196,951
-0.27(-5.37%)
Feb 05, 2010
5.020
5.040
4.650
5.030
328,686
+0.04(+0.80%)
Feb 04, 2010
5.400
5.450
4.980
4.990
455,483
-0.48(-8.78%)
Feb 03, 2010
5.400
5.550
5.220
5.470
192,131
+0.05(+0.92%)
Feb 02, 2010
5.500
5.530
5.350
5.420
213,805
-0.06(-1.09%)
Feb 01, 2010
5.550
5.660
5.370
5.480
129,850
-0.02(-0.36%)
Jan 29, 2010
5.300
5.570
5.270
5.500
405,190
+0.22(+4.17%)
Jan 28, 2010
5.600
5.640
5.280
5.280
194,944
-0.31(-5.55%)
Jan 27, 2010
5.440
5.630
5.350
5.590
169,932
+0.10(+1.82%)
Jan 26, 2010
5.390
5.690
5.300
5.490
242,346
+0.09(+1.67%)
Jan 25, 2010
5.710
5.710
5.350
5.400
366,554
-0.23(-4.09%)
Jan 22, 2010
5.860
5.990
5.620
5.630
204,730
-0.23(-3.92%)
Jan 21, 2010
6.200
6.200
5.860
5.860
298,595
-0.31(-5.02%)
Jan 20, 2010
6.390
6.430
6.120
6.170
237,858
-0.30(-4.64%)
Jan 19, 2010
6.350
6.487
6.210
6.470
268,177
+0.15(+2.37%)
Jan 15, 2010
6.660
6.320
6.320
6.320
280,900
-0.31(-4.68%)
Jan 14, 2010
6.240
6.820
6.240
6.630
528,886
+0.39(+6.25%)
Jan 13, 2010
6.170
6.360
6.110
6.240
248,959
+0.07(+1.13%)
Jan 12, 2010
6.210
6.580
6.100
6.170
362,534
-0.03(-0.48%)
Jan 11, 2010
6.200
6.290
6.100
6.200
244,904
+0.03(+0.49%)
Jan 08, 2010
6.130
6.250
5.970
6.170
169,700
+0.01(+0.16%)
Jan 07, 2010
6.160
6.210
6.060
6.160
189,088
+0.01(+0.16%)
Jan 06, 2010
6.140
6.250
6.030
6.150
291,384
+0.02(+0.33%)
Jan 05, 2010
6.150
6.290
6.040
6.130
309,687
-0.01(-0.16%)
Jan 04, 2010
6.110
6.480
6.000
6.140
617,430
+0.22(+3.72%)
Dec 31, 2009
5.660
5.920
5.920
5.920
740,500
+0.27(+4.78%)
Dec 30, 2009
5.550
5.660
5.380
5.650
261,202
+0.12(+2.17%)
Dec 29, 2009
5.190
5.660
5.180
5.530
571,479
+0.37(+7.17%)
Dec 28, 2009
5.240
5.240
5.051
5.160
157,180
-0.03(-0.58%)
Dec 24, 2009
5.200
5.360
5.020
5.190
124,965
+0.00(+0.00%)
Dec 23, 2009
5.340
5.360
5.130
5.190
226,787
-0.12(-2.26%)
Dec 22, 2009
5.250
5.350
5.200
5.310
200,143
+0.09(+1.72%)
Dec 21, 2009
5.270
5.270
5.100
5.220
161,933
-0.03(-0.57%)
Dec 18, 2009
5.130
5.260
5.050
5.250
394,566
+0.16(+3.14%)
Dec 17, 2009
5.440
5.520
5.060
5.090
176,695
-0.40(-7.29%)
Dec 16, 2009
5.340
5.510
5.200
5.490
275,122
+0.20(+3.78%)
Dec 15, 2009
5.180
5.375
5.160
5.290
179,331
+0.07(+1.34%)
Dec 14, 2009
5.160
5.250
5.100
5.220
135,359
+0.12(+2.35%)
Dec 11, 2009
5.110
5.190
4.950
5.100
114,003
+0.00(+0.00%)
Dec 10, 2009
5.200
5.410
5.040
5.100
366,031
-0.11(-2.11%)
Dec 09, 2009
5.060
5.230
4.920
5.210
218,277
+0.17(+3.37%)
Dec 08, 2009
5.280
5.350
4.950
5.040
413,337
-0.31(-5.79%)
Dec 07, 2009
5.930
5.940
5.310
5.350
320,974
-0.60(-10.08%)
Dec 04, 2009
5.800
5.960
5.590
5.950
193,631
+0.24(+4.20%)
Dec 03, 2009
5.700
5.780
5.620
5.710
201,806
+0.02(+0.35%)
Dec 02, 2009
5.490
5.690
5.430
5.690
243,029
+0.21(+3.83%)
Dec 01, 2009
5.500
5.610
5.350
5.480
227,910
+0.07(+1.29%)
Nov 30, 2009
5.240
5.420
5.100
5.410
255,138
+0.14(+2.66%)
Nov 27, 2009
5.190
5.370
5.180
5.270
119,011
-0.06(-1.13%)
Nov 25, 2009
5.420
5.460
5.210
5.330
149,033
-0.03(-0.56%)
Nov 24, 2009
5.380
5.410
5.200
5.360
161,907
+0.00(+0.00%)
Nov 23, 2009
5.580
5.760
5.330
5.360
179,250
-0.15(-2.72%)
Nov 20, 2009
5.390
5.670
5.310
5.510
170,708
+0.04(+0.73%)
Nov 19, 2009
5.920
5.950
5.470
5.470
287,740
-0.49(-8.22%)
Nov 18, 2009
6.110
6.130
5.860
5.960
229,638
-0.17(-2.77%)
Nov 17, 2009
6.060
6.170
5.920
6.130
167,047
+0.01(+0.16%)
Nov 16, 2009
5.970
6.140
5.940
6.120
162,689
+0.24(+4.08%)
Nov 13, 2009
5.900
5.950
5.760
5.880
195,294
+0.07(+1.20%)
Nov 12, 2009
6.080
6.300
5.770
5.810
255,112
-0.33(-5.37%)
Nov 11, 2009
5.930
6.160
5.810
6.140
181,401
+0.31(+5.32%)
Nov 10, 2009
6.040
6.090
5.750
5.830
268,745
-0.29(-4.74%)
Nov 09, 2009
6.390
6.420
6.040
6.120
299,646
-0.23(-3.62%)
Nov 06, 2009
6.360
6.480
6.060
6.350
302,604
-0.05(-0.78%)
Nov 05, 2009
5.960
6.500
5.620
6.400
548,685
+0.92(+16.79%)
Nov 04, 2009
5.870
6.035
5.470
5.480
259,898
-0.37(-6.32%)
Nov 03, 2009
5.380
5.860
5.310
5.850
388,120
+0.43(+7.93%)
Nov 02, 2009
5.350
5.590
5.285
5.420
402,686
+0.10(+1.88%)
Oct 30, 2009
6.020
6.060
5.230
5.320
1,039,491
-0.78(-12.79%)
Oct 29, 2009
6.000
6.130
5.860
6.100
283,334
+0.22(+3.74%)
Oct 28, 2009
6.070
6.190
5.830
5.880
382,565
-0.27(-4.39%)
Oct 27, 2009
6.060
6.240
5.980
6.150
242,503
+0.09(+1.49%)
Oct 26, 2009
6.020
6.350
6.000
6.060
376,855
+0.04(+0.66%)
Oct 23, 2009
6.025
6.200
5.820
6.020
547,862
-0.27(-4.29%)
Oct 22, 2009
6.500
6.620
6.130
6.290
583,780
-0.21(-3.23%)
Oct 21, 2009
6.590
6.790
6.430
6.500
408,472
-0.17(-2.55%)
Oct 20, 2009
6.470
6.850
6.361
6.670
882,551
+0.01(+0.15%)
Oct 19, 2009
7.000
7.000
6.540
6.660
869,325
-0.58(-8.01%)
Oct 16, 2009
7.320
7.450
7.170
7.240
208,676
-0.13(-1.76%)
Oct 15, 2009
7.150
7.490
7.090
7.370
307,767
+0.21(+2.93%)
Oct 14, 2009
7.290
7.320
7.040
7.160
262,575
+0.02(+0.28%)
Oct 13, 2009
7.040
7.200
6.900
7.140
292,768
+0.05(+0.71%)
Oct 12, 2009
7.222
7.350
7.050
7.090
303,949
-0.11(-1.53%)
Oct 09, 2009
7.220
7.370
7.150
7.200
285,051
-0.15(-2.04%)
Oct 08, 2009
7.280
7.420
7.260
7.350
639,328
+0.13(+1.80%)
Oct 07, 2009
7.250
7.490
7.020
7.220
2,208,151
-0.78(-9.75%)
Oct 06, 2009
8.210
8.474
7.940
8.000
329,519
-0.09(-1.11%)
Oct 05, 2009
7.930
8.300
7.902
8.090
371,544
+0.36(+4.66%)
Oct 02, 2009
7.540
7.930
7.281
7.730
247,412
+0.07(+0.91%)
Oct 01, 2009
8.110
8.380
7.640
7.660
453,067
-0.55(-6.70%)
Sep 30, 2009
8.550
8.650
8.080
8.210
308,618
-0.33(-3.86%)
Sep 29, 2009
8.400
8.630
8.320
8.540
230,618
+0.10(+1.18%)
Sep 28, 2009
8.450
8.600
8.400
8.440
184,152
+0.03(+0.36%)
Sep 25, 2009
8.320
8.490
8.230
8.410
203,645
+0.03(+0.36%)
Sep 24, 2009
8.500
8.600
8.150
8.380
279,912
-0.09(-1.06%)
Sep 23, 2009
8.980
9.140
8.410
8.470
455,610
-0.24(-2.76%)
Sep 22, 2009
9.150
9.300
8.710
8.710
211,851
-0.32(-3.54%)
Sep 21, 2009
8.650
9.390
8.580
9.030
416,784
+0.29(+3.32%)
Sep 18, 2009
8.360
8.750
8.140
8.740
375,629
+0.41(+4.92%)
Sep 17, 2009
8.590
8.639
8.160
8.330
188,773
-0.25(-2.91%)
Sep 16, 2009
8.510
8.600
8.360
8.580
142,316
+0.06(+0.70%)
Sep 15, 2009
8.280
8.520
8.160
8.520
234,490
+0.22(+2.65%)
Sep 14, 2009
8.360
8.360
8.040
8.300
234,812
-0.19(-2.24%)
Sep 11, 2009
8.790
8.827
8.310
8.490
230,067
-0.12(-1.39%)
Sep 10, 2009
8.750
8.770
8.470
8.610
197,112
-0.13(-1.49%)
Sep 09, 2009
8.830
8.950
8.540
8.740
438,355
+0.24(+2.82%)
Sep 08, 2009
8.020
8.730
7.920
8.500
776,614
+0.61(+7.73%)
Sep 04, 2009
7.610
8.050
7.600
7.890
352,833
+0.28(+3.68%)
Sep 03, 2009
7.410
8.230
7.400
7.610
980,962
+0.35(+4.82%)
Sep 02, 2009
6.930
7.290
6.800
7.260
308,505
+0.32(+4.61%)
Sep 01, 2009
6.970
7.300
6.880
6.940
266,520
-0.07(-1.00%)
Aug 31, 2009
6.970
7.010
6.850
7.010
172,478
-0.07(-0.99%)
Aug 28, 2009
7.260
7.290
6.950
7.080
174,268
-0.11(-1.53%)
Aug 27, 2009
7.300
7.310
6.890
7.190
208,852
+0.03(+0.42%)
Aug 26, 2009
7.250
7.390
7.020
7.160
488,346
-0.05(-0.69%)
Aug 25, 2009
6.280
7.240
6.270
7.210
1,225,371
+0.94(+14.99%)
Aug 24, 2009
5.770
6.280
5.730
6.270
414,000
+0.50(+8.67%)
Aug 21, 2009
5.760
5.790
5.510
5.770
305,112
+0.10(+1.76%)
Aug 20, 2009
5.580
5.690
5.530
5.670
218,205
+0.09(+1.61%)
Aug 19, 2009
5.410
5.650
5.320
5.580
208,297
+0.08(+1.45%)
Aug 18, 2009
5.390
5.590
5.170
5.500
164,442
+0.14(+2.61%)
Aug 17, 2009
5.410
5.450
5.100
5.360
222,691
-0.16(-2.90%)
Aug 14, 2009
5.660
5.720
5.420
5.520
199,674
-0.22(-3.83%)
Aug 13, 2009
5.670
5.750
5.560
5.740
122,514
+0.13(+2.32%)
Aug 12, 2009
5.540
5.750
5.540
5.610
179,366
+0.06(+1.08%)
Aug 11, 2009
5.420
5.660
5.420
5.550
152,649
-0.08(-1.42%)
Aug 10, 2009
5.630
5.650
5.550
5.630
105,737
-0.04(-0.71%)
Aug 07, 2009
5.800
5.800
5.591
5.670
170,975
-0.02(-0.35%)
Aug 06, 2009
5.870
5.870
5.590
5.690
177,680
-0.13(-2.23%)
Aug 05, 2009
5.920
5.920
5.740
5.820
183,737
-0.09(-1.52%)
Aug 04, 2009
5.780
5.970
5.730
5.910
209,625
+0.05(+0.85%)
Aug 03, 2009
5.790
6.000
5.660
5.860
275,866
+0.16(+2.81%)
Jul 31, 2009
5.630
5.900
5.540
5.700
288,652
+0.02(+0.35%)
Jul 30, 2009
5.720
5.860
5.480
5.680
299,357
+0.08(+1.43%)
Jul 29, 2009
5.780
5.950
5.510
5.600
430,096
-0.18(-3.11%)
Jul 28, 2009
5.390
5.800
5.340
5.780
254,900
+0.36(+6.64%)
Jul 27, 2009
5.220
5.430
5.110
5.420
214,472
+0.28(+5.45%)
Jul 24, 2009
5.000
5.180
4.870
5.140
235,816
+0.14(+2.80%)
Jul 23, 2009
4.600
5.220
4.600
5.000
456,030
+0.36(+7.76%)
Jul 22, 2009
4.510
4.790
4.510
4.640
122,451
-0.07(-1.49%)
Jul 21, 2009
4.680
4.730
4.595
4.710
108,822
+0.02(+0.43%)
Jul 20, 2009
4.720
4.820
4.570
4.690
104,911
+0.02(+0.43%)
Jul 17, 2009
4.750
4.850
4.530
4.670
97,308
-0.06(-1.27%)
Jul 16, 2009
4.700
4.800
4.590
4.730
93,238
+0.01(+0.21%)
Jul 15, 2009
4.460
4.770
4.430
4.720
156,668
+0.35(+8.01%)
Jul 14, 2009
4.480
4.480
4.300
4.370
94,395
-0.11(-2.46%)
Jul 13, 2009
4.320
4.490
4.240
4.480
106,788
+0.12(+2.75%)
Jul 10, 2009
4.240
4.410
4.200
4.360
77,090
+0.10(+2.35%)
Jul 09, 2009
4.480
4.530
4.250
4.260
134,693
-0.20(-4.48%)
Jul 08, 2009
4.780
4.880
4.360
4.460
252,250
-0.31(-6.50%)
Jul 07, 2009
4.880
4.980
4.730
4.770
108,228
-0.09(-1.85%)
Jul 06, 2009
4.780
4.880
4.600
4.860
141,604
+0.08(+1.67%)
Jul 02, 2009
5.010
5.050
4.580
4.780
216,367
-0.22(-4.40%)
Jul 01, 2009
5.010
5.110
4.920
5.000
208,825
+0.06(+1.21%)
Jun 30, 2009
4.890
5.140
4.850
4.940
272,998
+0.03(+0.61%)
Jun 29, 2009
4.930
5.190
4.810
4.910
293,224
-0.02(-0.41%)
Jun 26, 2009
4.440
4.940
4.300
4.930
1,062,758
+0.44(+9.80%)
Jun 25, 2009
4.240
4.520
4.120
4.490
126,946
+0.35(+8.45%)
Jun 24, 2009
4.270
4.310
4.130
4.140
160,877
-0.04(-0.96%)
Jun 23, 2009
4.420
4.500
4.140
4.180
199,649
-0.22(-5.00%)
Jun 22, 2009
4.540
4.590
4.360
4.400
298,451
+0.06(+1.38%)
Jun 19, 2009
4.330
4.390
4.270
4.340
237,262
+0.06(+1.40%)
Jun 18, 2009
4.160
4.290
4.050
4.280
120,365
+0.06(+1.42%)
Jun 17, 2009
4.000
4.280
4.000
4.220
144,058
+0.21(+5.24%)
Jun 16, 2009
4.100
4.220
4.000
4.010
100,547
-0.08(-1.96%)
Jun 15, 2009
4.250
4.250
4.020
4.090
170,973
-0.20(-4.66%)
Jun 12, 2009
4.000
4.310
4.000
4.290
259,997
+0.25(+6.19%)
Jun 11, 2009
4.000
4.150
3.990
4.040
127,496
+0.05(+1.25%)
Jun 10, 2009
4.000
4.030
3.930
3.990
185,699
+0.03(+0.76%)
Jun 09, 2009
4.100
4.150
3.900
3.960
290,484
+0.03(+0.76%)
Jun 08, 2009
4.080
4.290
3.830
3.930
438,102
-0.29(-6.87%)
Jun 05, 2009
4.100
4.230
4.040
4.220
213,016
+0.12(+2.93%)
Jun 04, 2009
3.960
4.100
3.820
4.100
223,937
+0.16(+4.06%)
Jun 03, 2009
3.880
3.960
3.750
3.940
126,552
+0.03(+0.77%)
Jun 02, 2009
3.940
4.100
3.680
3.910
466,949
+0.01(+0.26%)
Jun 01, 2009
4.000
4.080
3.840
3.900
282,284
-0.07(-1.76%)
May 29, 2009
3.900
3.990
3.810
3.970
133,715
+0.10(+2.58%)
May 28, 2009
3.810
3.930
3.670
3.870
105,078
+0.12(+3.20%)
May 27, 2009
3.760
3.900
3.690
3.750
98,034
-0.04(-1.06%)
May 26, 2009
3.640
3.900
3.630
3.790
162,753
+0.12(+3.27%)
May 22, 2009
3.810
3.840
3.660
3.670
87,772
-0.09(-2.39%)
May 21, 2009
3.870
3.906
3.700
3.760
118,854
-0.17(-4.33%)
May 20, 2009
3.810
4.000
3.780
3.930
252,430
+0.11(+2.88%)
May 19, 2009
3.900
3.949
3.760
3.820
155,582
-0.03(-0.78%)
May 18, 2009
3.900
3.990
3.810
3.850
182,115
-0.05(-1.28%)
May 15, 2009
3.920
3.990
3.810
3.900
98,333
+0.02(+0.52%)
May 14, 2009
3.830
4.040
3.780
3.880
94,889
+0.06(+1.57%)
May 13, 2009
3.950
4.040
3.820
3.820
156,488
-0.20(-4.98%)
May 12, 2009
4.040
4.120
4.000
4.020
220,235
+0.00(+0.00%)
May 11, 2009
3.770
4.070
3.770
4.020
273,314
+0.13(+3.34%)
May 08, 2009
3.850
3.940
3.744
3.890
210,161
+0.11(+2.91%)
May 07, 2009
3.550
3.940
3.550
3.780
419,418
+0.27(+7.69%)
May 06, 2009
3.580
3.698
3.400
3.510
284,649
-0.10(-2.77%)
May 05, 2009
3.880
3.880
3.570
3.610
239,934
-0.32(-8.14%)
May 04, 2009
4.160
4.160
3.800
3.930
307,552
-0.15(-3.68%)
May 01, 2009
4.250
4.250
4.000
4.080
405,077
-0.17(-4.00%)
Apr 30, 2009
4.480
4.830
4.250
4.250
293,358
-0.30(-6.59%)
Apr 29, 2009
4.390
4.700
4.320
4.550
203,427
+0.18(+4.12%)
Apr 28, 2009
4.210
4.440
4.210
4.370
135,344
+0.17(+4.05%)
Apr 27, 2009
4.330
4.460
4.180
4.200
161,172
-0.18(-4.11%)
Apr 24, 2009
4.330
4.470
4.320
4.380
153,311
+0.10(+2.34%)
Apr 23, 2009
4.590
4.610
4.190
4.280
188,468
-0.29(-6.35%)
Apr 22, 2009
4.620
4.820
4.490
4.570
149,668
-0.15(-3.18%)
Apr 21, 2009
4.640
4.870
4.560
4.720
166,745
+0.07(+1.51%)
Apr 20, 2009
4.660
4.920
4.500
4.650
160,457
-0.13(-2.72%)
Apr 17, 2009
4.790
4.870
4.650
4.780
119,156
+0.01(+0.21%)
Apr 16, 2009
4.680
4.860
4.520
4.770
161,795
+0.13(+2.80%)
Apr 15, 2009
4.650
4.780
4.520
4.640
145,514
-0.03(-0.64%)
Apr 14, 2009
4.990
5.000
4.660
4.670
389,732
-0.31(-6.22%)
Apr 13, 2009
4.670
4.990
4.500
4.980
189,108
+0.21(+4.40%)
Apr 09, 2009
4.660
4.780
4.440
4.770
160,736
+0.26(+5.76%)
Apr 08, 2009
4.330
4.530
4.300
4.510
123,937
+0.21(+4.88%)
Apr 07, 2009
4.340
4.490
4.260
4.300
117,349
-0.12(-2.71%)
Apr 06, 2009
4.450
4.490
4.300
4.420
117,295
-0.13(-2.86%)
Apr 03, 2009
4.490
4.560
4.200
4.550
198,068
+0.06(+1.34%)
Apr 02, 2009
4.460
4.580
4.350
4.490
200,578
+0.19(+4.42%)
Apr 01, 2009
4.110
4.400
4.040
4.300
151,216
+0.07(+1.65%)
Mar 31, 2009
4.420
4.450
4.230
4.230
143,850
+0.00(+0.00%)
Mar 30, 2009
4.200
4.250
3.980
4.230
137,755
-0.31(-6.83%)
Mar 26, 2009
4.270
4.560
4.090
4.540
223,377
+0.31(+7.33%)
Mar 25, 2009
4.260
4.465
3.985
4.230
225,633
+0.00(+0.00%)
Mar 24, 2009
4.180
4.660
4.100
4.230
164,262
-0.19(-4.30%)
Mar 23, 2009
4.360
4.430
4.080
4.420
235,957
+0.34(+8.33%)
Mar 20, 2009
4.360
4.460
4.080
4.080
232,416
-0.25(-5.77%)
Mar 19, 2009
4.380
4.390
4.060
4.330
135,803
+0.02(+0.46%)
Mar 18, 2009
4.160
4.380
3.860
4.310
158,767
+0.11(+2.62%)
Mar 17, 2009
3.740
4.200
3.740
4.200
233,500
+0.47(+12.60%)
Mar 16, 2009
4.130
4.230
3.700
3.730
188,480
-0.33(-8.13%)
Mar 13, 2009
3.920
4.240
3.920
4.060
160,902
+0.16(+4.10%)
Mar 12, 2009
3.480
3.970
3.450
3.900
246,206
+0.39(+11.11%)
Mar 11, 2009
3.710
4.000
3.500
3.510
216,427
-0.13(-3.57%)
Mar 10, 2009
3.050
3.640
3.000
3.640
245,821
+0.70(+23.81%)
Mar 09, 2009
3.000
3.348
2.830
2.940
267,744
-0.05(-1.67%)
Mar 06, 2009
2.770
3.030
2.680
2.990
218,934
+0.27(+9.93%)
Mar 05, 2009
3.080
3.180
2.700
2.720
373,831
-0.46(-14.47%)
Mar 04, 2009
3.150
3.270
2.980
3.180
240,584
+0.24(+8.16%)
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.