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
Natl Beverage Cp
(NQ:
FIZZ
)
45.52
-0.63 (-1.37%)
Streaming Delayed Price
Updated: 12:18 PM 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 29, 2012
5.717
5.798
5.615
5.615
97,967
-0.09(-1.60%)
Feb 28, 2012
5.763
5.784
5.689
5.707
244,201
-0.07(-1.21%)
Feb 27, 2012
5.738
5.805
5.724
5.777
29,452
-0.01(-0.18%)
Feb 24, 2012
5.847
5.847
5.784
5.787
18,292
-0.07(-1.14%)
Feb 23, 2012
5.661
5.857
5.661
5.854
60,897
+0.09(+1.58%)
Feb 22, 2012
5.798
5.798
5.745
5.763
25,922
-0.04(-0.61%)
Feb 21, 2012
5.871
5.896
5.791
5.798
19,912
-0.07(-1.25%)
Feb 17, 2012
5.889
5.891
5.822
5.871
36,819
-0.02(-0.36%)
Feb 16, 2012
5.836
5.935
5.822
5.892
101,770
+0.10(+1.69%)
Feb 15, 2012
5.843
5.847
5.773
5.794
69,678
-0.06(-0.99%)
Feb 14, 2012
5.864
5.864
5.787
5.852
32,382
-0.04(-0.68%)
Feb 13, 2012
5.798
5.896
5.780
5.892
74,556
+0.12(+2.00%)
Feb 10, 2012
5.791
5.833
5.752
5.777
70,371
-0.04(-0.66%)
Feb 09, 2012
5.840
5.840
5.777
5.815
51,117
-0.02(-0.42%)
Feb 08, 2012
5.806
5.878
5.766
5.840
38,849
-0.04(-0.66%)
Feb 07, 2012
5.886
5.910
5.857
5.878
22,720
+0.01(+0.24%)
Feb 06, 2012
5.899
5.926
5.826
5.864
59,137
-0.08(-1.30%)
Feb 03, 2012
5.966
5.973
5.899
5.942
111,940
-0.01(-0.18%)
Feb 02, 2012
5.903
5.956
5.903
5.952
37,412
+0.02(+0.41%)
Feb 01, 2012
5.882
5.959
5.794
5.928
110,777
+0.06(+1.02%)
Jan 31, 2012
5.836
5.928
5.763
5.868
80,535
+0.05(+0.90%)
Jan 30, 2012
5.843
5.878
5.749
5.815
46,287
-0.08(-1.31%)
Jan 27, 2012
5.745
5.892
5.619
5.892
51,961
+0.15(+2.69%)
Jan 26, 2012
5.871
5.871
5.703
5.738
87,899
-0.13(-2.21%)
Jan 25, 2012
5.791
5.938
5.766
5.868
81,781
+0.05(+0.78%)
Jan 24, 2012
5.689
5.822
5.636
5.822
178,611
+0.12(+2.15%)
Jan 23, 2012
5.685
5.735
5.619
5.700
52,799
+0.03(+0.49%)
Jan 20, 2012
5.594
5.689
5.533
5.671
60,278
+0.07(+1.19%)
Jan 19, 2012
5.591
5.608
5.545
5.605
53,846
+0.02(+0.31%)
Jan 18, 2012
5.475
5.591
5.475
5.587
102,640
+0.08(+1.40%)
Jan 17, 2012
5.591
5.622
5.472
5.510
135,764
-0.07(-1.19%)
Jan 13, 2012
5.647
5.728
5.563
5.577
88,997
-0.12(-2.03%)
Jan 12, 2012
5.721
5.721
5.643
5.693
59,844
-0.01(-0.25%)
Jan 11, 2012
5.717
5.742
5.587
5.707
72,666
-0.03(-0.55%)
Jan 10, 2012
5.745
5.815
5.710
5.738
243,126
+0.03(+0.49%)
Jan 09, 2012
5.489
5.836
5.489
5.710
148,295
+0.21(+3.89%)
Jan 06, 2012
5.549
5.552
5.486
5.496
84,398
-0.05(-0.82%)
Jan 05, 2012
5.542
5.570
5.475
5.542
56,306
-0.02(-0.44%)
Jan 04, 2012
5.650
5.650
5.566
5.566
70,368
-0.07(-1.24%)
Dec 30, 2011
5.615
5.682
5.615
5.636
109,813
+0.02(+0.31%)
Dec 29, 2011
5.577
5.654
5.577
5.619
177,818
+0.01(+0.25%)
Dec 28, 2011
5.682
5.682
5.591
5.605
81,348
-0.08(-1.36%)
Dec 27, 2011
5.661
5.710
5.650
5.682
108,792
+0.01(+0.12%)
Dec 23, 2011
5.682
5.703
5.664
5.675
105,733
-0.08(-1.46%)
Dec 21, 2011
5.843
5.882
5.738
5.759
163,762
-0.11(-1.91%)
Dec 20, 2011
5.822
5.882
5.794
5.871
112,371
+0.11(+1.82%)
Dec 19, 2011
5.766
5.847
5.707
5.766
94,731
+0.03(+0.49%)
Dec 16, 2011
5.847
5.847
5.661
5.738
307,689
-0.06(-1.09%)
Dec 15, 2011
5.738
5.828
5.700
5.801
94,129
+0.15(+2.73%)
Dec 14, 2011
5.742
5.806
5.647
5.647
136,383
-0.13(-2.25%)
Dec 13, 2011
5.840
5.857
5.766
5.777
75,169
-0.03(-0.54%)
Dec 12, 2011
5.892
5.892
5.770
5.808
107,199
-0.15(-2.47%)
Dec 09, 2011
5.963
5.970
5.833
5.956
90,118
+0.13(+2.23%)
Dec 08, 2011
6.029
6.029
5.822
5.826
86,289
-0.22(-3.65%)
Dec 07, 2011
6.040
6.099
5.882
6.047
48,965
-0.01(-0.12%)
Dec 06, 2011
5.991
6.085
5.885
6.054
98,400
+0.11(+1.77%)
Dec 05, 2011
5.994
6.033
5.906
5.949
140,468
-0.01(-0.18%)
Dec 02, 2011
5.956
5.975
5.815
5.959
61,390
+0.06(+1.01%)
Dec 01, 2011
5.864
5.945
5.836
5.899
103,304
+0.04(+0.60%)
Nov 30, 2011
5.787
5.882
5.717
5.864
202,055
+0.16(+2.83%)
Nov 29, 2011
5.787
5.850
5.693
5.703
208,333
-0.08(-1.45%)
Nov 28, 2011
5.759
5.864
5.577
5.787
205,172
+0.14(+2.55%)
Nov 25, 2011
5.714
5.770
5.643
5.643
39,972
-0.07(-1.29%)
Nov 23, 2011
5.773
5.773
5.685
5.717
96,017
-0.07(-1.21%)
Nov 22, 2011
5.829
5.829
5.766
5.787
54,356
-0.03(-0.54%)
Nov 21, 2011
5.875
5.931
5.756
5.819
77,042
-0.11(-1.89%)
Nov 18, 2011
5.857
5.959
5.829
5.931
45,897
+0.08(+1.44%)
Nov 17, 2011
5.892
5.956
5.819
5.847
41,133
-0.02(-0.42%)
Nov 16, 2011
5.917
5.994
5.868
5.871
62,927
-0.10(-1.70%)
Nov 15, 2011
5.854
5.980
5.770
5.973
67,702
+0.13(+2.22%)
Nov 14, 2011
5.959
5.980
5.805
5.843
60,027
-0.15(-2.46%)
Nov 11, 2011
5.994
6.015
5.983
5.991
68,270
+0.03(+0.53%)
Nov 10, 2011
5.935
5.994
5.700
5.959
60,879
+0.11(+1.80%)
Nov 09, 2011
5.882
5.942
5.664
5.854
115,781
-0.13(-2.23%)
Nov 08, 2011
5.998
5.998
5.901
5.987
67,582
-0.00(-0.06%)
Nov 07, 2011
5.963
6.016
5.910
5.991
116,499
+0.00(+0.06%)
Nov 04, 2011
5.994
6.015
5.924
5.987
55,736
-0.05(-0.81%)
Nov 03, 2011
5.920
6.043
5.871
6.036
133,301
+0.12(+2.08%)
Nov 02, 2011
5.805
5.920
5.803
5.913
126,583
+0.14(+2.49%)
Nov 01, 2011
5.791
5.857
5.735
5.770
157,202
-0.16(-2.78%)
Oct 31, 2011
6.026
6.215
5.928
5.935
143,967
-0.08(-1.28%)
Oct 28, 2011
5.984
6.229
5.857
6.012
274,802
+0.01(+0.18%)
Oct 27, 2011
5.942
6.068
5.882
6.001
227,929
+0.20(+3.38%)
Oct 26, 2011
5.854
5.906
5.735
5.805
162,416
+0.02(+0.42%)
Oct 25, 2011
5.945
5.945
5.752
5.780
177,613
-0.19(-3.17%)
Oct 24, 2011
5.812
6.008
5.808
5.970
179,908
+0.15(+2.53%)
Oct 21, 2011
5.745
5.850
5.708
5.822
87,113
+0.16(+2.85%)
Oct 20, 2011
5.805
5.805
5.636
5.661
99,401
-0.07(-1.16%)
Oct 19, 2011
5.752
5.840
5.668
5.728
110,472
-0.05(-0.91%)
Oct 18, 2011
5.735
5.826
5.643
5.780
137,748
+0.06(+1.04%)
Oct 17, 2011
5.752
5.829
5.703
5.721
82,938
-0.06(-1.03%)
Oct 14, 2011
5.738
5.794
5.711
5.780
64,127
+0.07(+1.17%)
Oct 13, 2011
5.678
5.731
5.615
5.714
89,622
+0.02(+0.31%)
Oct 12, 2011
5.661
5.738
5.633
5.696
106,685
+0.04(+0.62%)
Oct 11, 2011
5.626
5.668
5.612
5.661
82,197
+0.02(+0.37%)
Oct 10, 2011
5.643
5.657
5.559
5.640
120,166
+0.10(+1.77%)
Oct 07, 2011
5.678
5.700
5.507
5.542
108,171
-0.14(-2.41%)
Oct 06, 2011
5.615
5.682
5.594
5.678
113,517
+0.06(+1.00%)
Oct 05, 2011
5.591
5.629
5.521
5.622
84,718
+0.03(+0.50%)
Oct 04, 2011
5.240
5.622
5.138
5.594
294,067
+0.34(+6.40%)
Oct 03, 2011
5.303
5.507
5.254
5.258
152,785
-0.06(-1.12%)
Sep 30, 2011
5.268
5.384
5.194
5.317
99,352
-0.02(-0.46%)
Sep 29, 2011
5.458
5.458
5.261
5.342
125,990
-0.00(-0.07%)
Sep 28, 2011
5.584
5.584
5.338
5.345
127,333
-0.25(-4.51%)
Sep 27, 2011
5.633
5.661
5.552
5.598
89,220
+0.05(+0.89%)
Sep 26, 2011
5.465
5.573
5.321
5.549
52,158
+0.11(+1.93%)
Sep 23, 2011
5.272
5.461
5.002
5.443
161,971
+0.16(+3.05%)
Sep 22, 2011
5.394
5.394
5.219
5.282
152,888
-0.22(-4.08%)
Sep 21, 2011
5.598
5.643
5.482
5.507
102,466
-0.09(-1.57%)
Sep 20, 2011
5.668
5.675
5.563
5.594
79,509
-0.07(-1.30%)
Sep 19, 2011
5.636
5.678
5.552
5.668
89,516
-0.02(-0.37%)
Sep 16, 2011
5.714
5.728
5.664
5.689
174,730
+0.01(+0.19%)
Sep 15, 2011
5.682
5.731
5.622
5.678
83,965
+0.05(+0.81%)
Sep 14, 2011
5.678
5.678
5.570
5.633
211,116
-0.01(-0.12%)
Sep 13, 2011
5.549
5.650
5.461
5.640
132,671
+0.08(+1.39%)
Sep 12, 2011
5.338
5.594
5.338
5.563
115,792
+0.14(+2.59%)
Sep 09, 2011
5.528
5.587
5.300
5.422
199,686
-0.18(-3.13%)
Sep 08, 2011
5.668
5.836
5.552
5.598
173,852
-0.09(-1.54%)
Sep 07, 2011
5.717
5.717
5.524
5.685
582,004
+0.08(+1.38%)
Sep 06, 2011
5.289
5.626
5.289
5.608
181,063
+0.12(+2.11%)
Sep 02, 2011
5.542
5.619
5.436
5.493
132,186
-0.13(-2.25%)
Sep 01, 2011
5.759
5.766
5.619
5.619
134,920
-0.16(-2.85%)
Aug 31, 2011
5.822
5.822
5.664
5.784
166,280
+0.01(+0.12%)
Aug 30, 2011
5.647
5.812
5.647
5.777
264,649
+0.08(+1.42%)
Aug 29, 2011
5.535
5.714
5.428
5.696
159,212
+0.22(+4.10%)
Aug 26, 2011
5.331
5.545
5.244
5.472
96,704
+0.10(+1.89%)
Aug 25, 2011
5.612
5.612
5.366
5.370
138,404
-0.21(-3.71%)
Aug 24, 2011
5.612
5.643
5.482
5.577
208,738
-0.12(-2.15%)
Aug 23, 2011
5.261
5.700
5.233
5.700
365,153
+0.44(+8.33%)
Aug 22, 2011
5.415
5.415
5.258
5.261
178,904
-0.02(-0.40%)
Aug 19, 2011
5.237
5.475
4.886
5.282
264,463
-0.00(-0.07%)
Aug 18, 2011
5.296
5.356
5.240
5.286
218,840
-0.14(-2.65%)
Aug 17, 2011
5.244
5.486
5.240
5.429
175,765
+0.23(+4.45%)
Aug 16, 2011
5.240
5.261
5.145
5.198
150,216
-0.04(-0.80%)
Aug 15, 2011
5.307
5.335
5.152
5.240
166,684
-0.03(-0.60%)
Aug 12, 2011
5.093
5.307
5.026
5.272
249,566
+0.21(+4.16%)
Aug 11, 2011
4.893
5.170
4.889
5.061
159,403
+0.20(+4.19%)
Aug 10, 2011
5.187
5.201
4.830
4.858
282,847
-0.46(-8.64%)
Aug 09, 2011
5.205
5.317
4.928
5.317
310,207
+0.17(+3.27%)
Aug 08, 2011
5.331
5.517
5.142
5.149
210,064
-0.26(-4.80%)
Aug 05, 2011
5.275
5.524
5.230
5.408
283,546
+0.15(+2.87%)
Aug 04, 2011
5.324
5.356
5.254
5.258
155,776
-0.09(-1.77%)
Aug 03, 2011
5.275
5.366
5.254
5.352
104,630
+0.06(+1.13%)
Aug 02, 2011
5.359
5.398
5.254
5.293
107,578
-0.07(-1.31%)
Aug 01, 2011
5.215
5.366
5.142
5.363
170,545
+0.18(+3.45%)
Jul 29, 2011
5.187
5.261
5.152
5.184
211,772
-0.06(-1.20%)
Jul 28, 2011
5.128
5.286
5.089
5.247
87,090
+0.09(+1.77%)
Jul 27, 2011
5.268
5.270
5.145
5.156
129,514
-0.11(-2.13%)
Jul 26, 2011
5.279
5.335
5.245
5.268
25,220
-0.02(-0.46%)
Jul 25, 2011
5.321
5.366
5.261
5.293
52,221
-0.06(-1.05%)
Jul 22, 2011
5.356
5.370
5.286
5.349
28,930
-0.00(-0.07%)
Jul 21, 2011
5.317
5.366
5.205
5.352
130,906
+0.06(+1.06%)
Jul 20, 2011
5.373
5.422
5.286
5.296
46,647
-0.07(-1.31%)
Jul 19, 2011
5.254
5.417
5.128
5.366
140,306
+0.01(+0.26%)
Jul 18, 2011
5.401
5.401
5.237
5.352
77,986
-0.07(-1.29%)
Jul 15, 2011
5.289
5.436
5.128
5.422
247,867
+0.13(+2.38%)
Jul 14, 2011
5.443
5.443
5.223
5.296
126,720
-0.11(-1.95%)
Jul 13, 2011
5.359
5.443
5.279
5.401
119,387
+0.05(+0.98%)
Jul 12, 2011
5.219
5.419
5.170
5.349
212,448
+0.17(+3.25%)
Jul 11, 2011
5.159
5.235
5.117
5.180
126,181
+0.00(+0.07%)
Jul 08, 2011
5.233
5.268
5.173
5.177
111,792
-0.09(-1.73%)
Jul 07, 2011
5.173
5.314
5.135
5.268
215,792
+0.13(+2.53%)
Jul 06, 2011
5.086
5.282
5.086
5.138
144,349
+0.06(+1.17%)
Jul 05, 2011
5.138
5.170
5.019
5.079
138,450
-0.05(-1.03%)
Jul 01, 2011
5.142
5.212
5.110
5.131
57,814
-0.01(-0.14%)
Jun 30, 2011
5.173
5.226
5.054
5.138
57,441
-0.01(-0.27%)
Jun 29, 2011
5.251
5.258
5.019
5.152
103,159
-0.01(-0.20%)
Jun 28, 2011
5.145
5.275
5.131
5.163
88,906
+0.02(+0.34%)
Jun 27, 2011
5.054
5.187
5.020
5.145
51,542
+0.11(+2.09%)
Jun 24, 2011
5.054
5.059
4.910
5.040
275,879
+0.01(+0.28%)
Jun 23, 2011
4.914
5.037
4.883
5.026
54,108
+0.08(+1.63%)
Jun 22, 2011
4.935
5.075
4.784
4.945
82,574
-0.01(-0.28%)
Jun 21, 2011
4.872
4.963
4.861
4.959
66,550
+0.10(+2.02%)
Jun 20, 2011
4.840
4.872
4.788
4.861
62,547
+0.06(+1.32%)
Jun 17, 2011
4.826
4.905
4.784
4.798
175,015
-0.01(-0.22%)
Jun 16, 2011
4.805
4.816
4.735
4.809
64,435
+0.03(+0.59%)
Jun 15, 2011
4.784
4.798
4.738
4.781
78,388
-0.02(-0.51%)
Jun 14, 2011
4.756
4.819
4.756
4.805
118,985
+0.07(+1.48%)
Jun 13, 2011
4.781
4.823
4.735
4.735
84,815
-0.04(-0.88%)
Jun 10, 2011
4.816
4.837
4.774
4.777
76,350
-0.04(-0.87%)
Jun 09, 2011
4.872
4.872
4.819
4.819
27,399
-0.01(-0.29%)
Jun 08, 2011
4.788
4.847
4.784
4.833
49,746
+0.06(+1.17%)
Jun 07, 2011
4.791
4.819
4.763
4.777
24,568
+0.02(+0.52%)
Jun 06, 2011
4.774
4.840
4.753
4.753
55,887
-0.00(-0.07%)
Jun 03, 2011
4.868
4.900
4.753
4.756
90,166
+0.03(+0.59%)
May 24, 2011
4.900
4.910
4.714
4.728
181,271
-0.15(-3.02%)
May 23, 2011
4.854
4.945
4.854
4.875
154,507
-0.03(-0.57%)
May 20, 2011
4.931
4.931
4.889
4.903
71,486
-0.04(-0.75%)
May 19, 2011
4.952
4.952
4.900
4.940
48,976
+0.03(+0.61%)
May 18, 2011
4.917
4.942
4.910
4.910
25,129
+0.00(+0.00%)
May 17, 2011
4.854
4.921
4.854
4.910
52,523
+0.05(+1.01%)
May 16, 2011
4.830
4.928
4.830
4.861
76,039
+0.02(+0.51%)
May 13, 2011
4.945
4.945
4.823
4.837
49,549
-0.11(-2.27%)
May 12, 2011
4.851
4.963
4.826
4.949
26,603
+0.08(+1.58%)
May 11, 2011
5.019
5.112
4.872
4.872
71,075
-0.15(-3.00%)
May 10, 2011
4.893
5.023
4.868
5.023
57,857
+0.15(+3.02%)
May 09, 2011
4.805
4.882
4.777
4.875
45,797
+0.11(+2.28%)
May 06, 2011
4.823
4.826
4.760
4.767
82,499
-0.01(-0.15%)
May 05, 2011
4.777
4.854
4.731
4.774
77,185
-0.01(-0.15%)
May 04, 2011
4.809
4.893
4.774
4.781
89,938
-0.02(-0.37%)
May 03, 2011
4.774
4.826
4.703
4.798
62,097
+0.04(+0.74%)
May 02, 2011
4.777
4.931
4.763
4.763
43,756
-0.12(-2.44%)
Apr 29, 2011
4.945
4.963
4.865
4.882
149,452
-0.05(-0.93%)
Apr 28, 2011
4.868
5.152
4.868
4.928
41,589
+0.06(+1.30%)
Apr 27, 2011
4.767
4.868
4.767
4.865
133,172
+0.10(+2.06%)
Apr 26, 2011
4.731
4.788
4.707
4.767
158,088
+0.04(+0.74%)
Apr 25, 2011
4.746
4.770
4.714
4.731
106,144
-0.04(-0.81%)
Apr 21, 2011
4.819
4.819
4.749
4.770
77,949
-0.03(-0.58%)
Apr 20, 2011
4.886
4.886
4.689
4.798
188,618
-0.05(-0.94%)
Apr 19, 2011
4.935
4.977
4.816
4.844
63,517
-0.10(-2.06%)
Apr 18, 2011
5.016
5.037
4.938
4.945
67,634
-0.12(-2.29%)
Apr 15, 2011
5.026
5.086
4.978
5.061
113,229
+0.01(+0.28%)
Apr 14, 2011
5.005
5.065
4.977
5.047
122,158
+0.03(+0.56%)
Apr 13, 2011
5.016
5.082
5.002
5.019
128,730
+0.01(+0.21%)
Apr 12, 2011
4.963
5.023
4.910
5.009
136,329
+0.03(+0.56%)
Apr 11, 2011
4.914
5.023
4.872
4.981
113,303
+0.09(+1.94%)
Apr 08, 2011
4.823
4.910
4.791
4.886
119,661
+0.06(+1.16%)
Apr 07, 2011
4.795
4.865
4.774
4.830
194,508
+0.04(+0.73%)
Apr 06, 2011
4.672
4.795
4.672
4.795
107,304
+0.12(+2.47%)
Apr 05, 2011
4.809
4.823
4.661
4.679
133,845
-0.14(-2.91%)
Apr 04, 2011
4.809
4.837
4.742
4.819
75,620
-0.02(-0.36%)
Apr 01, 2011
4.816
4.840
4.803
4.837
60,725
+0.02(+0.44%)
Mar 31, 2011
4.788
4.854
4.788
4.816
81,855
+0.01(+0.15%)
Mar 30, 2011
4.875
4.875
4.791
4.808
45,364
-0.06(-1.30%)
Mar 29, 2011
4.823
4.882
4.756
4.872
37,449
+0.04(+0.80%)
Mar 28, 2011
4.889
4.910
4.823
4.833
62,057
-0.02(-0.51%)
Mar 25, 2011
4.872
4.910
4.847
4.858
61,107
+0.02(+0.36%)
Mar 24, 2011
4.851
4.854
4.781
4.840
82,414
+0.02(+0.51%)
Mar 23, 2011
4.802
4.868
4.696
4.816
159,511
-0.00(-0.07%)
Mar 22, 2011
4.763
4.819
4.720
4.819
73,017
+0.06(+1.18%)
Mar 21, 2011
4.710
4.763
4.668
4.763
122,726
+0.12(+2.65%)
Mar 18, 2011
4.458
4.658
4.458
4.640
182,844
+0.20(+4.58%)
Mar 17, 2011
4.528
4.528
4.430
4.437
81,921
-0.04(-0.94%)
Mar 16, 2011
4.489
4.525
4.472
4.479
103,084
-0.02(-0.39%)
Mar 15, 2011
4.496
4.525
4.423
4.496
100,898
+0.05(+1.18%)
Mar 14, 2011
4.454
4.479
4.419
4.444
62,519
-0.04(-0.78%)
Mar 11, 2011
4.461
4.493
4.405
4.479
99,036
+0.08(+1.75%)
Mar 10, 2011
4.451
4.451
4.388
4.402
88,809
-0.07(-1.57%)
Mar 09, 2011
4.475
4.503
4.458
4.472
59,032
-0.00(-0.08%)
Mar 08, 2011
4.423
4.486
4.412
4.475
39,889
+0.04(+0.95%)
Mar 07, 2011
4.472
4.473
4.388
4.433
59,970
+0.00(+0.00%)
Mar 04, 2011
4.419
4.433
4.388
4.433
92,424
+0.01(+0.32%)
Mar 03, 2011
4.419
4.500
4.398
4.419
144,283
+0.01(+0.32%)
Mar 02, 2011
4.419
4.465
4.356
4.405
100,367
-0.01(-0.32%)
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.