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
Allot Communications
(NQ:
ALLT
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.080
4.200
3.960
4.000
112,105
-0.10(-2.44%)
Feb 25, 2010
3.970
4.220
3.970
4.100
272,177
+0.09(+2.24%)
Feb 24, 2010
3.990
4.010
3.950
4.010
57,580
+0.01(+0.25%)
Feb 23, 2010
3.970
4.100
3.970
4.000
49,570
-0.01(-0.25%)
Feb 22, 2010
4.090
4.090
3.990
4.010
131,040
-0.06(-1.47%)
Feb 19, 2010
4.110
4.110
4.070
4.070
22,267
-0.03(-0.73%)
Feb 18, 2010
4.090
4.100
4.050
4.100
9,700
+0.01(+0.24%)
Feb 17, 2010
4.010
4.090
4.010
4.090
35,723
+0.07(+1.74%)
Feb 16, 2010
4.010
4.040
3.900
4.020
6,800
+0.02(+0.50%)
Feb 12, 2010
3.950
4.000
4.000
4.000
3,100
+0.00(+0.00%)
Feb 11, 2010
4.010
4.020
3.990
4.000
29,112
-0.01(-0.37%)
Feb 10, 2010
3.980
4.045
3.900
4.015
182,965
-0.03(-0.62%)
Feb 09, 2010
4.090
4.100
3.980
4.040
35,955
+0.03(+0.75%)
Feb 08, 2010
4.020
4.100
4.010
4.010
64,921
-0.10(-2.43%)
Feb 05, 2010
4.130
4.200
3.880
4.110
42,131
-0.09(-2.14%)
Feb 04, 2010
4.180
4.200
4.050
4.200
50,280
+0.03(+0.72%)
Feb 03, 2010
4.250
4.280
4.110
4.170
80,500
-0.05(-1.18%)
Feb 02, 2010
4.090
4.250
4.090
4.220
22,384
+0.01(+0.36%)
Feb 01, 2010
4.230
4.270
4.190
4.205
12,833
-0.03(-0.59%)
Jan 29, 2010
4.320
4.320
4.050
4.230
11,940
+0.00(+0.00%)
Jan 28, 2010
4.200
4.230
4.200
4.230
700
-0.06(-1.40%)
Jan 27, 2010
4.100
4.290
4.100
4.290
5,800
+0.18(+4.33%)
Jan 26, 2010
4.140
4.170
4.070
4.112
350,250
-0.02(-0.44%)
Jan 25, 2010
4.430
4.430
4.010
4.130
20,384
-0.12(-2.82%)
Jan 22, 2010
4.290
4.340
4.150
4.250
15,700
-0.05(-1.16%)
Jan 21, 2010
4.250
4.400
4.150
4.300
61,900
+0.11(+2.63%)
Jan 20, 2010
4.470
4.670
4.090
4.190
138,770
-0.23(-5.20%)
Jan 19, 2010
4.210
4.420
4.210
4.420
17,609
+0.10(+2.31%)
Jan 15, 2010
4.390
4.320
4.320
4.320
11,200
-0.02(-0.46%)
Jan 14, 2010
4.400
4.400
4.260
4.340
7,608
-0.05(-1.14%)
Jan 13, 2010
4.260
4.430
4.100
4.390
18,583
+0.12(+2.81%)
Jan 12, 2010
4.450
4.450
4.270
4.270
8,187
-0.21(-4.64%)
Jan 11, 2010
4.100
4.500
4.100
4.478
180,599
+0.35(+8.43%)
Jan 08, 2010
4.100
4.150
4.100
4.130
7,112
+0.00(+0.00%)
Jan 07, 2010
4.130
4.130
4.090
4.130
15,828
+0.01(+0.24%)
Jan 06, 2010
4.170
4.170
4.050
4.120
41,671
-0.01(-0.24%)
Jan 05, 2010
4.090
4.200
3.960
4.130
60,105
+0.02(+0.49%)
Jan 04, 2010
3.990
4.220
3.990
4.110
198,037
+0.17(+4.31%)
Dec 31, 2009
3.830
3.940
3.940
3.940
61,400
+0.07(+1.81%)
Dec 30, 2009
3.740
3.920
3.740
3.870
132,774
+0.09(+2.38%)
Dec 29, 2009
3.780
3.780
3.780
3.780
10,000
+0.00(+0.00%)
Dec 28, 2009
3.780
3.780
3.750
3.780
9,109
-0.02(-0.53%)
Dec 24, 2009
3.800
3.800
3.750
3.800
25,300
-0.12(-3.06%)
Dec 23, 2009
3.720
3.920
3.720
3.920
12,500
+0.12(+3.16%)
Dec 22, 2009
3.750
3.800
3.750
3.800
10,527
+0.05(+1.33%)
Dec 21, 2009
3.750
3.750
3.730
3.750
800
+0.00(+0.00%)
Dec 18, 2009
3.690
3.780
3.640
3.750
20,510
+0.03(+0.81%)
Dec 17, 2009
3.680
3.750
3.680
3.720
15,185
-0.03(-0.80%)
Dec 16, 2009
3.620
3.800
3.590
3.750
9,615
+0.00(+0.00%)
Dec 15, 2009
3.700
3.800
3.700
3.750
6,200
-0.02(-0.53%)
Dec 14, 2009
3.700
3.790
3.610
3.770
40,300
-0.03(-0.79%)
Dec 11, 2009
3.730
3.880
3.730
3.800
11,586
+0.08(+2.15%)
Dec 10, 2009
3.840
3.960
3.720
3.720
23,019
-0.18(-4.62%)
Dec 09, 2009
4.030
4.050
3.760
3.900
31,553
-0.12(-2.99%)
Dec 08, 2009
4.040
4.060
3.950
4.020
41,021
-0.03(-0.74%)
Dec 07, 2009
4.100
4.140
4.050
4.050
9,310
+0.00(+0.00%)
Dec 04, 2009
3.910
4.070
3.900
4.050
62,435
+0.09(+2.27%)
Dec 03, 2009
3.990
4.140
3.830
3.960
39,500
-0.06(-1.49%)
Dec 02, 2009
4.060
4.060
3.950
4.020
219,374
-0.11(-2.66%)
Dec 01, 2009
4.200
4.200
4.110
4.130
2,379
-0.03(-0.72%)
Nov 30, 2009
4.000
4.160
4.000
4.160
76,639
+0.10(+2.46%)
Nov 27, 2009
3.890
4.070
3.890
4.060
1,820
+0.02(+0.50%)
Nov 25, 2009
3.960
4.040
3.960
4.040
57,154
+0.04(+1.00%)
Nov 24, 2009
3.920
4.000
3.920
4.000
7,951
+0.06(+1.52%)
Nov 23, 2009
3.910
4.000
3.890
3.940
36,259
-0.02(-0.50%)
Nov 20, 2009
3.970
3.970
3.860
3.960
8,950
+0.04(+1.02%)
Nov 19, 2009
3.650
4.070
3.560
3.920
99,173
-0.04(-1.01%)
Nov 18, 2009
3.920
4.120
3.910
3.960
2,175
-0.06(-1.49%)
Nov 17, 2009
4.140
4.140
3.920
4.020
5,100
-0.03(-0.74%)
Nov 16, 2009
4.200
4.260
3.950
4.050
34,396
-0.08(-1.94%)
Nov 13, 2009
4.260
4.290
4.000
4.130
20,403
-0.10(-2.36%)
Nov 12, 2009
4.230
4.260
4.230
4.230
22,517
-0.01(-0.23%)
Nov 11, 2009
3.910
4.300
3.910
4.240
37,548
+0.12(+2.91%)
Nov 10, 2009
4.150
4.150
3.970
4.120
13,950
-0.11(-2.60%)
Nov 09, 2009
4.300
4.300
4.097
4.230
45,900
+0.03(+0.71%)
Nov 06, 2009
4.150
4.200
4.150
4.200
7,762
+0.05(+1.20%)
Nov 05, 2009
4.190
4.200
4.100
4.150
44,153
+0.00(+0.00%)
Nov 04, 2009
4.120
4.200
4.110
4.150
18,722
+0.04(+0.97%)
Nov 03, 2009
4.090
4.150
4.000
4.110
18,343
+0.06(+1.48%)
Nov 02, 2009
4.050
4.170
3.890
4.050
49,707
-0.06(-1.46%)
Oct 30, 2009
4.150
4.230
4.081
4.110
35,075
-0.14(-3.29%)
Oct 29, 2009
4.010
4.250
3.945
4.250
53,000
+0.16(+3.91%)
Oct 28, 2009
4.150
4.190
4.050
4.090
73,900
-0.06(-1.38%)
Oct 27, 2009
4.050
4.190
4.050
4.147
88,119
+0.10(+2.40%)
Oct 26, 2009
3.910
4.100
3.770
4.050
41,121
+0.14(+3.58%)
Oct 23, 2009
3.960
3.970
3.900
3.910
43,328
-0.09(-2.25%)
Oct 22, 2009
3.990
4.100
3.990
4.000
8,200
+0.01(+0.25%)
Oct 21, 2009
4.090
4.120
3.990
3.990
8,600
-0.11(-2.68%)
Oct 20, 2009
4.060
4.300
3.990
4.100
20,366
-0.03(-0.73%)
Oct 19, 2009
4.270
4.300
4.101
4.130
15,808
-0.05(-1.20%)
Oct 16, 2009
4.240
4.250
4.098
4.180
34,102
+0.03(+0.72%)
Oct 15, 2009
4.060
4.150
3.910
4.150
149,289
+0.12(+2.98%)
Oct 14, 2009
3.900
4.070
3.900
4.030
55,200
+0.19(+4.95%)
Oct 13, 2009
3.890
4.050
3.840
3.840
343,750
-0.01(-0.26%)
Oct 12, 2009
3.800
3.880
3.570
3.850
56,268
+0.05(+1.32%)
Oct 09, 2009
3.660
3.800
3.660
3.800
5,936
+0.08(+2.15%)
Oct 08, 2009
3.800
3.800
3.601
3.720
17,275
+0.02(+0.54%)
Oct 07, 2009
3.700
3.700
3.700
3.700
100
+0.00(+0.00%)
Oct 06, 2009
3.900
3.900
3.680
3.700
56,295
-0.10(-2.63%)
Oct 05, 2009
3.790
3.900
3.790
3.800
18,600
+0.00(+0.00%)
Oct 02, 2009
3.700
3.850
3.700
3.800
11,000
-0.01(-0.26%)
Oct 01, 2009
3.760
3.880
3.760
3.810
18,332
-0.03(-0.78%)
Sep 30, 2009
3.820
3.900
3.510
3.840
242,388
+0.05(+1.32%)
Sep 29, 2009
3.710
3.850
3.690
3.790
149,413
+0.11(+2.99%)
Sep 28, 2009
3.782
3.790
3.550
3.680
40,825
-0.08(-2.13%)
Sep 25, 2009
3.600
3.850
3.550
3.760
180,669
+0.17(+4.74%)
Sep 24, 2009
3.530
3.600
3.530
3.590
84,977
+0.06(+1.70%)
Sep 23, 2009
3.670
3.670
3.530
3.530
90,624
-0.10(-2.75%)
Sep 22, 2009
3.745
3.745
3.370
3.630
67,401
+0.03(+0.83%)
Sep 21, 2009
3.570
3.690
3.500
3.600
43,314
-0.03(-0.83%)
Sep 18, 2009
3.630
3.680
3.550
3.630
14,439
+0.07(+1.97%)
Sep 17, 2009
3.630
3.770
3.520
3.560
26,972
-0.04(-1.11%)
Sep 16, 2009
3.550
3.790
3.500
3.600
587,583
+0.02(+0.56%)
Sep 15, 2009
3.560
3.740
3.500
3.580
16,910
+0.03(+0.85%)
Sep 14, 2009
3.680
3.730
3.490
3.550
21,347
-0.13(-3.53%)
Sep 11, 2009
3.660
3.780
3.392
3.680
31,031
-0.02(-0.54%)
Sep 10, 2009
3.580
3.850
3.570
3.700
197,187
+0.02(+0.54%)
Sep 09, 2009
3.770
3.830
3.620
3.680
100,167
-0.09(-2.39%)
Sep 08, 2009
3.750
3.850
3.720
3.770
62,510
-0.03(-0.79%)
Sep 04, 2009
3.800
3.890
3.750
3.800
15,297
+0.00(+0.00%)
Sep 03, 2009
3.820
3.830
3.720
3.800
62,500
-0.03(-0.78%)
Sep 02, 2009
3.720
3.910
3.720
3.830
19,815
+0.03(+0.79%)
Sep 01, 2009
3.770
3.815
3.710
3.800
26,356
+0.01(+0.26%)
Aug 31, 2009
4.010
4.010
3.700
3.790
37,921
-0.36(-8.67%)
Aug 28, 2009
4.200
4.220
3.950
4.150
27,905
+0.10(+2.47%)
Aug 27, 2009
4.030
4.050
3.852
4.050
56,426
+0.00(+0.00%)
Aug 26, 2009
4.150
4.220
4.050
4.050
30,700
-0.15(-3.57%)
Aug 25, 2009
4.130
4.250
4.110
4.200
48,555
+0.03(+0.72%)
Aug 24, 2009
4.020
4.180
3.960
4.170
52,790
+0.13(+3.22%)
Aug 21, 2009
4.040
4.040
3.550
4.040
83,752
+0.06(+1.51%)
Aug 20, 2009
3.890
4.000
3.830
3.980
33,100
+0.13(+3.38%)
Aug 19, 2009
3.760
3.990
3.760
3.850
40,906
-0.01(-0.26%)
Aug 18, 2009
3.600
3.860
3.310
3.860
86,255
+0.19(+5.18%)
Aug 17, 2009
3.590
3.700
3.400
3.670
52,466
-0.11(-2.91%)
Aug 14, 2009
3.880
3.990
3.700
3.780
29,439
-0.22(-5.50%)
Aug 13, 2009
4.030
4.110
3.880
4.000
57,611
+0.01(+0.25%)
Aug 12, 2009
3.700
4.050
3.620
3.990
142,248
+0.24(+6.40%)
Aug 11, 2009
3.700
3.890
3.615
3.750
22,603
+0.04(+1.08%)
Aug 10, 2009
3.950
3.950
3.660
3.710
63,128
-0.12(-3.13%)
Aug 07, 2009
3.880
4.060
3.830
3.830
31,351
-0.08(-2.05%)
Aug 06, 2009
3.890
4.070
3.750
3.910
45,460
+0.14(+3.71%)
Aug 05, 2009
3.900
3.940
3.770
3.770
41,687
-0.07(-1.82%)
Aug 04, 2009
3.952
3.980
3.810
3.840
17,025
-0.10(-2.54%)
Aug 03, 2009
4.040
4.130
3.940
3.940
43,747
-0.06(-1.50%)
Jul 31, 2009
4.100
4.140
4.000
4.000
51,568
+0.02(+0.50%)
Jul 30, 2009
3.870
4.100
3.850
3.980
93,210
+0.19(+5.01%)
Jul 29, 2009
3.900
3.940
3.750
3.790
48,360
-0.07(-1.81%)
Jul 28, 2009
3.920
3.940
3.800
3.860
27,171
+0.00(+0.00%)
Jul 27, 2009
3.750
3.940
3.750
3.860
41,087
+0.15(+4.04%)
Jul 24, 2009
3.790
3.800
3.640
3.710
23,682
-0.04(-1.07%)
Jul 23, 2009
3.620
3.800
3.608
3.750
43,346
+0.23(+6.53%)
Jul 22, 2009
3.460
3.610
3.460
3.520
46,427
+0.05(+1.44%)
Jul 21, 2009
3.450
3.500
3.450
3.470
30,708
+0.06(+1.76%)
Jul 20, 2009
3.390
3.450
3.100
3.410
94,069
+0.01(+0.29%)
Jul 17, 2009
3.320
3.450
3.270
3.400
45,290
+0.14(+4.29%)
Jul 16, 2009
3.230
3.260
3.190
3.260
31,200
+0.09(+2.84%)
Jul 15, 2009
3.130
3.180
3.130
3.170
5,400
+0.06(+1.93%)
Jul 14, 2009
3.000
3.200
3.000
3.110
76,983
+0.01(+0.32%)
Jul 13, 2009
3.100
3.150
3.000
3.100
40,617
+0.10(+3.33%)
Jul 10, 2009
3.100
3.100
2.860
3.000
21,345
-0.07(-2.28%)
Jul 09, 2009
3.050
3.070
3.015
3.070
8,000
-0.03(-0.97%)
Jul 08, 2009
3.000
3.110
2.830
3.100
27,582
+0.08(+2.65%)
Jul 07, 2009
3.040
3.040
3.000
3.020
4,442
-0.09(-2.89%)
Jul 06, 2009
2.820
3.280
2.800
3.110
53,744
+0.03(+0.97%)
Jul 02, 2009
3.000
3.150
3.000
3.080
31,485
+0.00(+0.00%)
Jul 01, 2009
3.020
3.170
2.995
3.080
23,104
+0.03(+0.98%)
Jun 30, 2009
3.150
3.200
2.990
3.050
27,349
-0.03(-0.97%)
Jun 29, 2009
3.450
3.450
3.050
3.080
44,137
+0.05(+1.65%)
Jun 26, 2009
3.060
3.110
3.030
3.030
12,100
+0.00(+0.00%)
Jun 25, 2009
3.000
3.050
2.960
3.030
32,409
+0.03(+1.00%)
Jun 24, 2009
3.000
3.100
2.950
3.000
74,217
+0.00(+0.00%)
Jun 23, 2009
2.950
3.090
2.950
3.000
60,300
+0.05(+1.69%)
Jun 22, 2009
2.920
3.000
2.850
2.950
37,101
-0.06(-1.99%)
Jun 19, 2009
3.000
3.010
2.940
3.010
11,200
+0.00(+0.00%)
Jun 18, 2009
2.990
3.050
2.960
3.010
27,400
+0.03(+1.01%)
Jun 17, 2009
3.000
3.030
2.810
2.980
45,800
-0.02(-0.67%)
Jun 16, 2009
3.040
3.050
2.920
3.000
60,342
+0.04(+1.35%)
Jun 15, 2009
2.960
2.995
2.930
2.960
42,658
+0.00(+0.00%)
Jun 12, 2009
2.960
2.980
2.930
2.960
13,000
+0.03(+1.02%)
Jun 11, 2009
2.940
2.965
2.930
2.930
10,032
+0.00(+0.00%)
Jun 10, 2009
2.980
2.980
2.930
2.930
23,119
+0.00(+0.00%)
Jun 09, 2009
3.010
3.060
2.930
2.930
73,439
-0.07(-2.33%)
Jun 08, 2009
3.030
3.040
2.880
3.000
80,850
-0.02(-0.66%)
Jun 05, 2009
2.990
3.020
2.880
3.020
42,700
+0.14(+4.86%)
Jun 04, 2009
2.710
3.100
2.710
2.880
100,211
+0.16(+5.88%)
Jun 03, 2009
2.710
2.750
2.580
2.720
18,506
-0.05(-1.81%)
Jun 02, 2009
2.700
2.780
2.700
2.770
19,300
+0.06(+2.21%)
Jun 01, 2009
2.650
2.710
2.600
2.710
64,000
+0.06(+2.26%)
May 29, 2009
2.650
2.690
2.520
2.650
25,678
-0.05(-1.85%)
May 28, 2009
2.600
2.750
2.500
2.700
37,824
+0.05(+1.89%)
May 27, 2009
2.560
2.650
2.560
2.650
7,400
+0.11(+4.33%)
May 26, 2009
2.700
2.700
2.490
2.540
33,825
-0.16(-5.93%)
May 22, 2009
2.630
2.720
2.630
2.700
5,900
+0.02(+0.75%)
May 21, 2009
2.700
2.720
2.480
2.680
36,337
-0.04(-1.47%)
May 20, 2009
2.501
2.860
2.501
2.720
35,800
+0.22(+8.80%)
May 19, 2009
2.400
2.510
2.380
2.500
23,900
+0.13(+5.49%)
May 18, 2009
2.370
2.410
2.340
2.370
46,700
+0.01(+0.42%)
May 15, 2009
2.500
2.590
2.180
2.360
52,209
+0.19(+8.76%)
May 14, 2009
2.150
2.200
2.110
2.170
16,120
+0.01(+0.46%)
May 13, 2009
2.200
2.300
2.100
2.160
9,950
-0.09(-4.00%)
May 12, 2009
2.470
2.470
2.150
2.250
49,285
-0.03(-1.32%)
May 11, 2009
2.120
2.280
2.120
2.280
16,400
+0.15(+7.04%)
May 08, 2009
2.230
2.230
1.990
2.130
14,350
-0.13(-5.75%)
May 07, 2009
2.360
2.430
2.260
2.260
11,448
-0.09(-3.83%)
May 06, 2009
2.340
2.351
2.194
2.350
27,275
+0.03(+1.29%)
May 05, 2009
2.330
2.400
2.280
2.320
36,407
-0.01(-0.43%)
May 04, 2009
2.310
2.330
2.160
2.330
37,324
+0.11(+4.95%)
May 01, 2009
2.160
2.640
2.160
2.220
74,771
+0.12(+5.71%)
Apr 30, 2009
1.910
2.320
1.910
2.100
89,639
+0.16(+8.25%)
Apr 29, 2009
1.840
1.970
1.830
1.940
43,617
+0.11(+6.01%)
Apr 28, 2009
1.820
1.870
1.820
1.830
12,708
+0.01(+0.55%)
Apr 27, 2009
1.800
1.850
1.800
1.820
13,945
+0.06(+3.41%)
Apr 24, 2009
1.730
1.910
1.730
1.760
795,065
+0.03(+1.73%)
Apr 23, 2009
1.700
1.740
1.700
1.730
107,102
+0.03(+1.76%)
Apr 22, 2009
1.750
1.750
1.700
1.700
106,900
-0.04(-2.30%)
Apr 21, 2009
1.700
1.740
1.680
1.740
12,955
+0.04(+2.35%)
Apr 20, 2009
1.700
1.700
1.680
1.700
16,200
+0.00(+0.00%)
Apr 17, 2009
1.720
1.730
1.690
1.700
5,711
-0.03(-1.73%)
Apr 16, 2009
1.680
1.730
1.680
1.730
11,023
+0.03(+1.76%)
Apr 15, 2009
1.680
1.720
1.680
1.700
1,331
+0.00(+0.00%)
Apr 14, 2009
1.660
1.700
1.650
1.700
20,800
+0.00(+0.00%)
Apr 13, 2009
1.720
1.720
1.680
1.700
25,552
+0.00(+0.00%)
Apr 09, 2009
1.680
1.700
1.670
1.700
9,600
+0.00(+0.00%)
Apr 08, 2009
1.680
1.700
1.670
1.700
1,100
+0.03(+1.80%)
Apr 07, 2009
1.650
1.710
1.650
1.670
16,680
+0.02(+1.21%)
Apr 06, 2009
1.590
1.650
1.580
1.650
2,000
+0.00(+0.00%)
Apr 03, 2009
1.629
1.690
1.610
1.650
13,979
+0.05(+3.12%)
Apr 02, 2009
1.590
1.600
1.550
1.600
16,885
+0.08(+5.26%)
Apr 01, 2009
1.570
1.600
1.500
1.520
6,750
-0.08(-5.00%)
Mar 31, 2009
1.620
1.620
1.550
1.600
22,902
-0.01(-0.62%)
Mar 30, 2009
1.560
1.610
1.500
1.610
15,447
-0.01(-0.62%)
Mar 26, 2009
1.640
1.680
1.590
1.620
871,189
-0.03(-1.82%)
Mar 25, 2009
1.700
1.700
1.630
1.650
181,900
-0.03(-1.79%)
Mar 24, 2009
1.650
1.700
1.650
1.680
3,288
-0.01(-0.59%)
Mar 23, 2009
1.610
1.690
1.610
1.690
220,620
+0.01(+0.60%)
Mar 20, 2009
1.660
1.680
1.580
1.680
8,297
+0.04(+2.44%)
Mar 19, 2009
1.510
1.700
1.510
1.640
15,830
-0.04(-2.38%)
Mar 18, 2009
1.680
1.700
1.680
1.680
2,700
-0.03(-1.75%)
Mar 17, 2009
1.720
1.730
1.670
1.710
1,900
+0.01(+0.59%)
Mar 16, 2009
1.720
1.750
1.690
1.700
12,750
-0.01(-0.58%)
Mar 13, 2009
1.670
1.710
1.670
1.710
1,300
+0.03(+1.79%)
Mar 12, 2009
1.601
1.680
1.600
1.680
5,750
+0.09(+5.66%)
Mar 11, 2009
1.600
1.600
1.570
1.590
16,000
-0.04(-2.45%)
Mar 10, 2009
1.400
1.640
1.400
1.630
74,270
+0.21(+14.79%)
Mar 09, 2009
1.360
1.430
1.250
1.420
44,800
+0.00(+0.00%)
Mar 06, 2009
1.430
1.430
1.400
1.420
11,437
-0.02(-1.39%)
Mar 05, 2009
1.430
1.440
1.420
1.440
4,527
+0.00(+0.00%)
Mar 04, 2009
1.440
1.470
1.430
1.440
11,400
+0.00(+0.00%)
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.