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
Audiocodes Ltd
(NQ:
AUDC
)
9.840
-0.150 (-1.50%)
Streaming Delayed Price
Updated: 12:33 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
3.797
3.851
3.609
3.663
232,823
+0.05(+1.49%)
Feb 27, 2013
3.654
3.752
3.609
3.609
211,986
+0.00(+0.00%)
Feb 26, 2013
3.394
3.672
3.278
3.609
355,015
+0.22(+6.61%)
Feb 25, 2013
3.681
3.716
3.367
3.385
323,020
-0.31(-8.47%)
Feb 22, 2013
3.672
3.770
3.627
3.699
176,975
+0.07(+1.98%)
Feb 21, 2013
3.922
3.967
3.600
3.627
217,607
-0.32(-8.16%)
Feb 20, 2013
3.985
4.030
3.913
3.949
197,905
+0.06(+1.61%)
Feb 19, 2013
3.833
3.958
3.815
3.887
221,017
+0.03(+0.88%)
Feb 15, 2013
3.994
3.994
3.824
3.853
152,548
-0.13(-3.33%)
Feb 14, 2013
3.994
4.008
3.896
3.985
110,009
-0.03(-0.67%)
Feb 13, 2013
4.021
4.093
3.976
4.012
149,785
-0.04(-0.88%)
Feb 12, 2013
4.075
4.084
3.904
4.048
217,371
+0.00(+0.00%)
Feb 11, 2013
4.155
4.254
3.973
4.048
520,123
+0.12(+2.96%)
Feb 08, 2013
3.788
4.027
3.788
3.931
227,715
+0.16(+4.28%)
Feb 07, 2013
3.860
3.931
3.716
3.770
384,673
-0.04(-1.17%)
Feb 06, 2013
3.537
3.878
3.537
3.815
497,103
+0.21(+5.71%)
Feb 04, 2013
3.600
3.779
3.528
3.609
451,824
+0.01(+0.25%)
Feb 01, 2013
3.340
3.618
3.260
3.600
278,120
+0.30(+9.24%)
Jan 31, 2013
3.224
3.322
3.134
3.296
357,771
+0.15(+4.84%)
Jan 30, 2013
3.269
3.270
2.866
3.143
651,100
-0.23(-6.90%)
Jan 29, 2013
3.322
3.466
3.313
3.376
146,972
+0.04(+1.07%)
Jan 28, 2013
3.322
3.385
3.287
3.340
101,012
+0.01(+0.27%)
Jan 25, 2013
3.358
3.358
3.313
3.331
32,494
-0.03(-0.80%)
Jan 24, 2013
3.304
3.358
3.278
3.358
83,059
+0.04(+1.35%)
Jan 23, 2013
3.331
3.347
3.269
3.314
34,926
-0.01(-0.27%)
Jan 22, 2013
3.313
3.394
3.241
3.322
87,728
+0.01(+0.27%)
Jan 18, 2013
3.313
3.385
3.125
3.313
81,429
+0.01(+0.27%)
Jan 17, 2013
3.260
3.349
3.224
3.304
34,227
+0.04(+1.37%)
Jan 16, 2013
3.179
3.313
3.009
3.260
153,804
+0.06(+1.96%)
Jan 15, 2013
3.242
3.242
3.108
3.197
70,372
-0.04(-1.38%)
Jan 14, 2013
3.206
3.269
3.179
3.242
44,104
+0.00(+0.00%)
Jan 11, 2013
3.072
3.242
3.063
3.242
77,144
+0.21(+6.78%)
Jan 10, 2013
3.152
3.233
2.982
3.036
83,861
-0.13(-4.24%)
Jan 09, 2013
3.125
3.179
3.107
3.170
117,690
+0.02(+0.57%)
Jan 08, 2013
3.125
3.161
3.090
3.152
105,144
-0.01(-0.28%)
Jan 07, 2013
2.964
3.170
2.964
3.161
304,297
+0.17(+5.69%)
Jan 04, 2013
3.045
3.080
2.982
2.991
43,633
-0.05(-1.76%)
Jan 03, 2013
3.081
3.089
3.000
3.045
36,459
-0.02(-0.58%)
Jan 02, 2013
2.991
3.063
2.937
3.063
220,600
+0.17(+5.88%)
Dec 31, 2012
2.687
2.910
2.588
2.893
182,363
+0.16(+5.90%)
Dec 28, 2012
2.785
2.830
2.660
2.731
92,450
-0.06(-2.24%)
Dec 27, 2012
2.776
2.848
2.696
2.794
72,708
+0.01(+0.32%)
Dec 26, 2012
2.696
2.821
2.633
2.785
109,593
+0.03(+0.97%)
Dec 24, 2012
2.776
2.776
2.696
2.758
17,418
-0.05(-1.91%)
Dec 21, 2012
2.866
2.866
2.723
2.812
51,779
-0.07(-2.48%)
Dec 20, 2012
2.991
2.991
2.830
2.884
94,226
-0.06(-2.13%)
Dec 19, 2012
2.866
3.000
2.812
2.946
230,500
+0.13(+4.78%)
Dec 18, 2012
2.731
2.848
2.731
2.812
84,792
+0.04(+1.62%)
Dec 17, 2012
2.696
2.776
2.696
2.767
44,702
+0.06(+2.32%)
Dec 14, 2012
2.687
2.776
2.615
2.704
78,122
+0.02(+0.67%)
Dec 13, 2012
2.713
2.767
2.606
2.687
123,145
+0.00(+0.00%)
Dec 12, 2012
2.696
2.731
2.642
2.687
90,775
-0.01(-0.33%)
Dec 11, 2012
2.749
2.803
2.660
2.696
271,784
-0.05(-1.95%)
Dec 10, 2012
2.588
2.758
2.543
2.749
246,726
+0.13(+5.14%)
Dec 07, 2012
2.606
2.615
2.543
2.615
100,861
+0.00(+0.00%)
Dec 06, 2012
2.525
2.642
2.472
2.615
83,376
+0.09(+3.55%)
Dec 05, 2012
2.427
2.534
2.418
2.525
92,269
+0.07(+2.92%)
Dec 04, 2012
2.436
2.472
2.391
2.454
38,369
-0.06(-2.49%)
Nov 30, 2012
2.418
2.525
2.391
2.516
111,894
+0.09(+3.69%)
Nov 29, 2012
2.382
2.454
2.364
2.427
72,470
+0.07(+3.04%)
Nov 28, 2012
2.364
2.364
2.257
2.355
32,573
+0.04(+1.54%)
Nov 27, 2012
2.337
2.418
2.310
2.319
94,526
+0.01(+0.39%)
Nov 26, 2012
2.239
2.310
2.212
2.310
47,681
+0.08(+3.61%)
Nov 23, 2012
2.301
2.301
2.176
2.230
18,550
-0.02(-0.80%)
Nov 21, 2012
2.203
2.248
2.185
2.248
10,726
+0.06(+2.87%)
Nov 20, 2012
2.194
2.221
2.158
2.185
16,764
-0.03(-1.21%)
Nov 19, 2012
2.221
2.275
2.176
2.212
50,696
+0.09(+4.22%)
Nov 16, 2012
2.149
2.203
2.113
2.122
22,650
-0.05(-2.47%)
Nov 15, 2012
2.176
2.185
2.113
2.176
64,569
-0.06(-2.80%)
Nov 14, 2012
2.293
2.310
2.212
2.239
34,857
-0.03(-1.19%)
Nov 13, 2012
2.328
2.337
2.257
2.266
23,312
-0.07(-3.07%)
Nov 12, 2012
2.382
2.418
2.310
2.337
57,749
-0.04(-1.88%)
Nov 09, 2012
2.418
2.463
2.319
2.382
84,590
+0.01(+0.38%)
Nov 08, 2012
2.337
2.445
2.301
2.373
107,139
+0.04(+1.53%)
Nov 07, 2012
2.382
2.382
2.284
2.337
84,567
-0.07(-2.97%)
Nov 06, 2012
2.346
2.463
2.310
2.409
122,825
+0.08(+3.46%)
Nov 05, 2012
2.472
2.472
2.293
2.328
264,936
+0.10(+4.28%)
Nov 02, 2012
2.113
2.328
2.060
2.233
324,044
+0.14(+6.55%)
Nov 01, 2012
2.015
2.113
2.014
2.096
55,462
+0.11(+5.41%)
Oct 31, 2012
2.015
2.051
1.952
1.988
38,581
-0.04(-2.20%)
Oct 26, 2012
2.113
2.033
2.033
2.033
37,519
-0.05(-2.58%)
Oct 25, 2012
2.069
2.113
1.997
2.087
108,154
+0.06(+3.10%)
Oct 24, 2012
2.051
2.060
1.952
2.024
37,633
+0.00(+0.00%)
Oct 23, 2012
2.006
2.221
1.952
2.024
91,296
-0.06(-3.00%)
Oct 19, 2012
2.060
2.122
1.988
2.087
32,211
-0.03(-1.27%)
Oct 18, 2012
2.167
2.194
2.104
2.113
33,914
-0.04(-1.67%)
Oct 17, 2012
2.212
2.212
2.104
2.149
68,042
-0.04(-1.64%)
Oct 16, 2012
2.221
2.257
2.167
2.185
83,040
-0.03(-1.21%)
Oct 15, 2012
2.239
2.257
2.149
2.212
97,090
-0.05(-2.37%)
Oct 12, 2012
2.293
2.293
2.230
2.266
41,854
-0.05(-2.32%)
Oct 11, 2012
2.335
2.445
2.301
2.319
118,421
+0.00(+0.00%)
Oct 10, 2012
2.310
2.337
2.284
2.319
98,424
+0.04(+1.97%)
Oct 09, 2012
2.301
2.373
2.212
2.275
291,373
+0.01(+0.40%)
Oct 08, 2012
2.060
2.301
1.988
2.266
162,625
+0.18(+8.58%)
Oct 05, 2012
2.185
2.203
2.060
2.087
92,032
-0.04(-2.10%)
Oct 04, 2012
2.176
2.293
2.104
2.131
115,646
-0.04(-2.06%)
Oct 03, 2012
2.185
2.257
2.069
2.176
147,939
-0.03(-1.22%)
Oct 02, 2012
2.373
2.400
2.140
2.203
112,091
-0.14(-6.11%)
Oct 01, 2012
2.257
2.481
2.257
2.346
215,197
+0.10(+4.38%)
Sep 28, 2012
1.952
2.481
1.907
2.248
483,723
+0.14(+6.81%)
Sep 27, 2012
2.633
2.633
2.096
2.104
570,115
-0.48(-18.69%)
Sep 26, 2012
2.642
2.642
2.499
2.588
156,373
-0.04(-1.70%)
Sep 25, 2012
2.579
2.866
2.561
2.633
432,791
+0.05(+2.08%)
Sep 24, 2012
2.239
2.669
2.239
2.579
390,301
+0.35(+15.66%)
Sep 21, 2012
2.203
2.284
2.203
2.230
112,099
+0.02(+0.81%)
Sep 20, 2012
2.149
2.248
2.113
2.212
164,593
+0.02(+0.82%)
Sep 19, 2012
2.113
2.292
2.113
2.194
326,185
+0.11(+5.15%)
Sep 18, 2012
1.916
2.122
1.891
2.087
402,321
+0.20(+10.43%)
Sep 17, 2012
1.809
1.907
1.809
1.890
115,608
+0.10(+5.50%)
Sep 14, 2012
1.791
1.863
1.773
1.791
212,768
+0.01(+0.50%)
Sep 13, 2012
1.755
1.872
1.755
1.782
212,019
+0.04(+2.58%)
Sep 12, 2012
1.746
1.841
1.720
1.737
199,058
+0.01(+0.52%)
Sep 11, 2012
1.746
1.907
1.728
1.728
490,653
-0.01(-0.52%)
Sep 10, 2012
1.496
1.925
1.478
1.737
704,161
+0.21(+14.12%)
Sep 07, 2012
1.540
1.549
1.433
1.522
107,153
+0.01(+0.59%)
Sep 06, 2012
1.522
1.648
1.433
1.513
675,631
+0.02(+1.20%)
Sep 05, 2012
1.316
1.522
1.316
1.496
402,729
+0.20(+15.17%)
Sep 04, 2012
1.245
1.343
1.218
1.299
151,505
+0.04(+3.57%)
Aug 31, 2012
1.254
1.343
1.200
1.254
97,466
+0.03(+2.19%)
Aug 30, 2012
1.236
1.254
1.227
1.227
25,046
-0.03(-2.14%)
Aug 29, 2012
1.227
1.254
1.227
1.254
30,000
+0.01(+0.72%)
Aug 27, 2012
1.245
1.278
1.245
1.245
321,952
-0.01(-0.71%)
Aug 24, 2012
1.229
1.254
1.229
1.254
38,703
+0.00(+0.00%)
Aug 23, 2012
1.236
1.254
1.236
1.254
68,020
+0.00(+0.00%)
Aug 22, 2012
1.209
1.254
1.209
1.254
55,536
+0.03(+2.19%)
Aug 21, 2012
1.227
1.272
1.209
1.227
103,339
-0.02(-1.44%)
Aug 20, 2012
1.272
1.272
1.218
1.245
39,543
-0.02(-1.42%)
Aug 17, 2012
1.263
1.272
1.261
1.263
121,173
+0.01(+0.71%)
Aug 16, 2012
1.272
1.272
1.254
1.254
46,482
-0.01(-0.71%)
Aug 15, 2012
1.263
1.272
1.254
1.263
34,227
-0.01(-0.70%)
Aug 14, 2012
1.236
1.281
1.236
1.272
40,989
+0.02(+1.43%)
Aug 13, 2012
1.343
1.343
1.254
1.254
100,327
-0.09(-6.67%)
Aug 10, 2012
1.343
1.370
1.334
1.343
22,729
-0.01(-0.67%)
Aug 09, 2012
1.370
1.433
1.325
1.352
99,156
-0.07(-5.03%)
Aug 08, 2012
1.361
1.433
1.361
1.424
87,269
+0.04(+3.25%)
Aug 07, 2012
1.334
1.406
1.075
1.379
164,258
+0.04(+2.67%)
Aug 06, 2012
1.316
1.352
1.281
1.343
76,728
+0.01(+0.67%)
Aug 03, 2012
1.334
1.361
1.316
1.334
115,577
-0.01(-0.67%)
Aug 02, 2012
1.388
1.388
1.325
1.343
39,357
-0.07(-5.06%)
Aug 01, 2012
1.415
1.433
1.406
1.415
21,345
+0.00(+0.00%)
Jul 31, 2012
1.424
1.442
1.397
1.415
79,296
-0.01(-0.63%)
Jul 30, 2012
1.415
1.442
1.388
1.424
70,504
+0.00(+0.00%)
Jul 27, 2012
1.343
1.442
1.343
1.424
48,902
+0.10(+7.43%)
Jul 26, 2012
1.352
1.370
1.325
1.325
27,463
-0.03(-1.99%)
Jul 25, 2012
1.343
1.388
1.325
1.352
109,108
+0.00(+0.00%)
Jul 24, 2012
1.433
1.433
1.307
1.352
197,603
-0.14(-9.58%)
Jul 23, 2012
1.496
1.504
1.460
1.496
50,149
-0.03(-1.76%)
Jul 20, 2012
1.496
1.531
1.496
1.522
35,471
+0.02(+1.19%)
Jul 19, 2012
1.487
1.549
1.487
1.504
58,844
-0.04(-2.33%)
Jul 18, 2012
1.496
1.576
1.469
1.540
49,572
+0.04(+2.99%)
Jul 17, 2012
1.496
1.522
1.496
1.496
33,138
+0.00(+0.00%)
Jul 16, 2012
1.496
1.522
1.487
1.496
55,117
-0.05(-3.47%)
Jul 13, 2012
1.504
1.621
1.504
1.549
18,758
+0.06(+4.22%)
Jul 12, 2012
1.469
1.513
1.469
1.487
21,337
-0.04(-2.35%)
Jul 11, 2012
1.504
1.557
1.451
1.522
158,897
-0.03(-1.73%)
Jul 10, 2012
1.621
1.621
1.522
1.549
41,616
-0.07(-4.42%)
Jul 09, 2012
1.531
1.728
1.531
1.621
85,948
+0.09(+5.85%)
Jul 06, 2012
1.522
1.531
1.504
1.531
28,400
+0.00(+0.00%)
Jul 05, 2012
1.549
1.549
1.496
1.531
52,358
-0.01(-0.58%)
Jul 03, 2012
1.522
1.544
1.513
1.540
39,893
+0.00(+0.00%)
Jul 02, 2012
1.549
1.558
1.496
1.540
98,430
-0.04(-2.27%)
Jun 29, 2012
1.585
1.621
1.531
1.576
83,335
+0.04(+2.92%)
Jun 28, 2012
1.567
1.576
1.522
1.531
50,333
-0.04(-2.29%)
Jun 27, 2012
1.594
1.594
1.567
1.567
24,452
-0.04(-2.23%)
Jun 26, 2012
1.612
1.612
1.594
1.603
22,251
+0.02(+1.13%)
Jun 25, 2012
1.585
1.630
1.585
1.585
31,603
-0.04(-2.21%)
Jun 22, 2012
1.585
1.639
1.585
1.621
69,862
+0.02(+1.12%)
Jun 21, 2012
1.666
1.666
1.585
1.603
48,709
-0.06(-3.76%)
Jun 20, 2012
1.657
1.728
1.657
1.666
69,976
-0.08(-4.61%)
Jun 19, 2012
1.773
1.854
1.710
1.746
96,770
-0.04(-2.01%)
Jun 18, 2012
1.800
1.863
1.764
1.782
55,310
-0.03(-1.48%)
Jun 15, 2012
1.818
1.836
1.791
1.809
77,943
+0.02(+1.00%)
Jun 14, 2012
1.809
1.863
1.791
1.791
46,386
-0.07(-3.85%)
Jun 13, 2012
1.907
1.916
1.827
1.863
52,264
-0.09(-4.59%)
Jun 12, 2012
2.015
2.015
1.907
1.952
77,851
-0.04(-2.24%)
Jun 11, 2012
1.979
2.042
1.961
1.997
78,499
+0.07(+3.72%)
Jun 08, 2012
1.791
2.006
1.791
1.925
125,587
+0.12(+6.44%)
Jun 07, 2012
1.809
1.890
1.800
1.809
96,598
+0.05(+3.06%)
Jun 06, 2012
1.648
1.863
1.648
1.755
136,753
+0.13(+8.29%)
Jun 05, 2012
1.594
1.639
1.576
1.621
19,853
+0.01(+0.56%)
Jun 04, 2012
1.603
1.621
1.603
1.612
68,147
+0.03(+1.70%)
Jun 01, 2012
1.603
1.621
1.575
1.585
54,785
-0.06(-3.81%)
May 31, 2012
1.666
1.782
1.612
1.648
296,880
-0.03(-1.60%)
May 30, 2012
1.675
1.710
1.657
1.675
33,865
-0.01(-0.53%)
May 29, 2012
1.657
1.737
1.657
1.684
27,691
+0.07(+4.44%)
May 25, 2012
1.702
1.702
1.567
1.612
61,026
-0.04(-2.17%)
May 24, 2012
1.675
1.675
1.639
1.648
24,050
-0.04(-2.13%)
May 23, 2012
1.630
1.684
1.567
1.684
34,996
+0.02(+1.08%)
May 22, 2012
1.684
1.693
1.612
1.666
75,567
+0.00(+0.00%)
May 21, 2012
1.558
1.684
1.549
1.666
96,379
+0.04(+2.20%)
May 18, 2012
1.693
1.702
1.630
1.630
127,962
-0.11(-6.19%)
May 17, 2012
1.800
1.809
1.676
1.737
114,859
-0.05(-3.00%)
May 16, 2012
1.890
1.890
1.773
1.791
86,285
-0.11(-5.66%)
May 15, 2012
1.970
2.014
1.872
1.899
127,752
-0.06(-3.20%)
May 14, 2012
2.006
2.041
1.925
1.961
74,320
-0.11(-5.19%)
May 11, 2012
2.033
2.087
2.024
2.069
74,677
+0.01(+0.43%)
May 10, 2012
2.104
2.104
2.042
2.060
64,261
-0.04(-2.13%)
May 09, 2012
2.091
2.122
2.078
2.104
110,842
-0.03(-1.26%)
May 08, 2012
2.042
2.194
2.042
2.131
97,528
+0.07(+3.48%)
May 07, 2012
1.970
2.131
1.970
2.060
169,525
+0.06(+3.14%)
May 04, 2012
2.051
2.051
1.863
1.997
111,513
-0.04(-2.19%)
May 03, 2012
2.033
2.096
2.028
2.042
40,691
-0.07(-3.39%)
May 02, 2012
2.104
2.149
2.096
2.113
31,989
-0.02(-0.84%)
May 01, 2012
2.131
2.131
2.104
2.131
21,401
+0.03(+1.28%)
Apr 30, 2012
2.149
2.158
2.078
2.104
59,376
-0.03(-1.26%)
Apr 27, 2012
2.096
2.131
2.078
2.131
93,884
+0.04(+1.71%)
Apr 26, 2012
2.101
2.113
2.069
2.096
58,350
-0.04(-1.68%)
Apr 25, 2012
2.180
2.185
2.113
2.131
28,139
-0.04(-1.65%)
Apr 24, 2012
2.149
2.212
2.149
2.167
37,207
+0.00(+0.00%)
Apr 23, 2012
2.239
2.248
2.096
2.167
124,867
-0.08(-3.59%)
Apr 20, 2012
2.248
2.257
2.239
2.248
30,133
-0.02(-0.79%)
Apr 19, 2012
2.328
2.337
2.239
2.266
39,296
-0.08(-3.44%)
Apr 18, 2012
2.373
2.391
2.284
2.346
78,838
-0.03(-1.13%)
Apr 17, 2012
2.382
2.382
2.364
2.373
47,174
+0.01(+0.38%)
Apr 16, 2012
2.373
2.382
2.346
2.364
40,170
-0.01(-0.38%)
Apr 13, 2012
2.409
2.436
2.373
2.373
41,695
-0.04(-1.85%)
Apr 12, 2012
2.409
2.444
2.373
2.418
52,394
+0.03(+1.12%)
Apr 11, 2012
2.373
2.409
2.373
2.391
24,240
+0.04(+1.52%)
Apr 10, 2012
2.436
2.454
2.355
2.355
125,072
-0.03(-1.13%)
Apr 09, 2012
2.328
2.413
2.328
2.382
66,251
+0.01(+0.38%)
Apr 05, 2012
2.400
2.418
2.373
2.373
75,828
-0.02(-0.75%)
Apr 04, 2012
2.418
2.436
2.373
2.391
78,417
-0.03(-1.11%)
Apr 03, 2012
2.463
2.472
2.409
2.418
128,699
-0.05(-2.17%)
Apr 02, 2012
2.454
2.481
2.400
2.472
63,343
+0.04(+1.47%)
Mar 30, 2012
2.418
2.454
2.382
2.436
96,056
+0.02(+0.74%)
Mar 29, 2012
2.373
2.418
2.328
2.418
215,167
+0.05(+2.27%)
Mar 28, 2012
2.463
2.499
2.310
2.364
591,523
-0.17(-6.71%)
Mar 27, 2012
2.660
2.668
2.499
2.534
453,099
-0.15(-5.67%)
Mar 26, 2012
2.803
2.803
2.561
2.687
720,367
-0.47(-14.77%)
Mar 23, 2012
3.170
3.179
3.143
3.152
27,707
+0.01(+0.29%)
Mar 22, 2012
3.233
3.251
3.099
3.143
67,004
-0.08(-2.50%)
Mar 21, 2012
3.161
3.304
3.107
3.224
68,900
+0.07(+2.27%)
Mar 20, 2012
3.081
3.188
3.045
3.152
25,930
+0.07(+2.33%)
Mar 19, 2012
3.045
3.161
3.028
3.081
56,375
+0.05(+1.78%)
Mar 16, 2012
3.018
3.072
2.964
3.027
53,837
+0.03(+0.90%)
Mar 15, 2012
3.045
3.099
2.955
3.000
109,218
-0.01(-0.30%)
Mar 14, 2012
2.973
3.054
2.973
3.009
46,506
+0.05(+1.82%)
Mar 13, 2012
2.857
3.063
2.857
2.955
293,102
+0.05(+1.85%)
Mar 12, 2012
2.901
2.928
2.866
2.901
143,119
-0.07(-2.41%)
Mar 09, 2012
3.000
3.206
2.955
2.973
125,849
-0.01(-0.30%)
Mar 08, 2012
2.884
2.982
2.884
2.982
45,345
+0.08(+2.78%)
Mar 07, 2012
2.910
2.910
2.875
2.901
100,803
-0.03(-0.92%)
Mar 06, 2012
2.955
2.973
2.901
2.928
189,229
-0.10(-3.25%)
Mar 05, 2012
3.099
3.099
3.009
3.027
67,831
-0.11(-3.43%)
Mar 02, 2012
3.045
3.206
3.045
3.134
70,952
+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.