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
Genesis Energy LP
(NY:
GEL
)
12.53
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
7.672
7.672
7.579
7.597
150,063
-0.04(-0.58%)
Feb 25, 2010
7.399
7.660
7.296
7.641
232,696
+0.22(+2.95%)
Feb 24, 2010
7.606
7.668
7.380
7.422
302,804
-0.16(-2.12%)
Feb 23, 2010
7.641
7.695
7.556
7.583
156,106
-0.04(-0.55%)
Feb 22, 2010
7.672
7.710
7.537
7.626
133,850
+0.00(+0.00%)
Feb 19, 2010
7.660
7.729
7.526
7.626
227,289
-0.09(-1.14%)
Feb 18, 2010
7.710
7.787
7.672
7.714
182,927
+0.00(+0.05%)
Feb 17, 2010
7.710
7.821
7.637
7.710
167,082
+0.05(+0.70%)
Feb 16, 2010
7.480
7.706
7.464
7.656
298,338
+0.23(+3.05%)
Feb 12, 2010
7.338
7.430
7.430
7.430
246,625
+0.11(+1.47%)
Feb 11, 2010
7.146
7.322
7.112
7.322
120,458
+0.19(+2.69%)
Feb 10, 2010
7.326
7.337
7.131
7.131
192,777
-0.18(-2.41%)
Feb 09, 2010
7.338
7.365
7.211
7.307
209,394
+0.09(+1.28%)
Feb 08, 2010
7.154
7.292
7.096
7.215
195,008
+0.07(+0.91%)
Feb 05, 2010
7.326
7.384
6.881
7.150
550,584
-0.29(-3.92%)
Feb 04, 2010
7.480
7.491
7.150
7.441
588,887
-0.08(-1.07%)
Feb 03, 2010
7.518
7.606
7.438
7.522
259,900
-0.20(-2.53%)
Feb 02, 2010
7.664
7.794
7.556
7.718
362,800
+0.04(+0.50%)
Feb 01, 2010
7.610
7.806
7.537
7.679
260,187
+0.13(+1.78%)
Jan 29, 2010
7.560
7.672
7.503
7.545
274,377
+0.07(+0.91%)
Jan 28, 2010
7.572
7.625
7.399
7.477
177,486
-0.09(-1.16%)
Jan 27, 2010
7.787
7.821
7.537
7.564
320,670
-0.22(-2.86%)
Jan 26, 2010
7.679
7.840
7.622
7.787
309,309
+0.15(+1.96%)
Jan 25, 2010
7.794
7.794
7.568
7.637
573,253
-0.09(-1.19%)
Jan 22, 2010
7.741
7.821
7.637
7.729
284,026
-0.06(-0.79%)
Jan 21, 2010
8.040
8.055
7.721
7.790
244,675
-0.22(-2.78%)
Jan 20, 2010
7.906
8.055
7.867
8.013
241,054
+0.02(+0.19%)
Jan 19, 2010
7.572
8.036
7.572
7.998
355,085
+0.37(+4.88%)
Jan 15, 2010
7.729
7.626
7.626
7.626
334,743
-0.11(-1.39%)
Jan 14, 2010
7.482
7.806
7.482
7.733
500,741
+0.31(+4.24%)
Jan 13, 2010
7.741
7.741
7.418
7.418
342,887
-0.24(-3.11%)
Jan 12, 2010
7.633
7.672
7.591
7.656
275,480
+0.02(+0.25%)
Jan 11, 2010
7.530
7.672
7.530
7.637
602,626
+0.08(+1.07%)
Jan 08, 2010
7.595
7.802
7.499
7.556
442,982
+0.01(+0.10%)
Jan 07, 2010
7.576
7.629
7.526
7.549
281,001
+0.03(+0.46%)
Jan 06, 2010
7.610
7.641
7.514
7.514
459,987
+0.02(+0.31%)
Jan 05, 2010
7.422
7.652
7.422
7.491
273,050
+0.02(+0.31%)
Jan 04, 2010
7.652
7.652
7.369
7.468
314,046
+0.22(+3.02%)
Dec 31, 2009
7.307
7.250
7.250
7.250
161,114
-0.04(-0.53%)
Dec 30, 2009
7.376
7.384
7.257
7.288
109,816
-0.06(-0.84%)
Dec 29, 2009
7.284
7.438
7.200
7.349
155,170
+0.07(+0.95%)
Dec 28, 2009
7.576
7.652
7.253
7.280
283,877
-0.20(-2.72%)
Dec 24, 2009
7.388
7.510
7.372
7.484
159,232
+0.12(+1.61%)
Dec 23, 2009
7.403
7.480
7.346
7.365
265,198
+0.05(+0.63%)
Dec 22, 2009
7.192
7.361
7.115
7.319
299,251
+0.21(+2.97%)
Dec 21, 2009
6.766
7.154
6.713
7.108
634,943
+0.59(+9.00%)
Dec 18, 2009
7.211
7.380
6.521
6.521
965,640
-0.64(-8.99%)
Dec 17, 2009
7.050
7.230
7.000
7.165
181,209
+0.13(+1.80%)
Dec 16, 2009
7.154
7.192
7.008
7.039
213,054
-0.12(-1.61%)
Dec 15, 2009
7.085
7.181
6.713
7.154
385,249
-0.04(-0.53%)
Dec 14, 2009
7.035
7.192
6.770
7.192
306,138
+0.25(+3.53%)
Dec 11, 2009
6.713
7.207
6.713
6.947
253,893
+0.11(+1.63%)
Dec 10, 2009
6.693
6.947
6.667
6.835
297,183
+0.17(+2.53%)
Dec 09, 2009
6.728
6.743
6.624
6.667
157,146
-0.07(-0.97%)
Dec 08, 2009
6.713
6.862
6.655
6.732
184,455
-0.05(-0.68%)
Dec 07, 2009
6.789
6.828
6.736
6.778
164,170
-0.01(-0.17%)
Dec 04, 2009
6.743
6.824
6.682
6.789
157,420
+0.07(+1.03%)
Dec 03, 2009
6.828
6.835
6.663
6.720
154,805
-0.06(-0.90%)
Dec 02, 2009
6.785
6.820
6.617
6.782
342,259
-0.04(-0.62%)
Dec 01, 2009
6.701
6.824
6.598
6.824
238,747
+0.20(+3.07%)
Nov 30, 2009
6.632
6.770
6.590
6.621
306,652
+0.04(+0.58%)
Nov 27, 2009
6.498
6.617
6.448
6.582
75,869
-0.05(-0.69%)
Nov 25, 2009
6.609
6.636
6.578
6.628
140,970
+0.02(+0.23%)
Nov 24, 2009
6.517
6.613
6.487
6.613
140,018
+0.12(+1.77%)
Nov 23, 2009
6.482
6.571
6.463
6.498
155,869
+0.03(+0.41%)
Nov 20, 2009
6.356
6.502
6.337
6.471
95,448
+0.06(+0.90%)
Nov 19, 2009
6.482
6.517
6.333
6.413
138,141
-0.07(-1.12%)
Nov 18, 2009
6.448
6.517
6.406
6.486
120,093
+0.02(+0.24%)
Nov 17, 2009
6.360
6.475
6.342
6.471
162,561
+0.08(+1.32%)
Nov 16, 2009
6.360
6.444
6.360
6.387
197,102
+0.03(+0.42%)
Nov 13, 2009
6.364
6.398
6.306
6.360
135,719
+0.03(+0.48%)
Nov 12, 2009
6.298
6.364
6.298
6.329
101,390
-0.03(-0.42%)
Nov 11, 2009
6.321
6.417
6.293
6.356
175,810
+0.06(+0.97%)
Nov 10, 2009
6.383
6.436
6.195
6.295
205,499
-0.11(-1.68%)
Nov 09, 2009
6.233
6.402
6.233
6.402
341,443
+0.21(+3.34%)
Nov 06, 2009
6.183
6.310
6.149
6.195
226,752
+0.02(+0.31%)
Nov 05, 2009
5.945
6.333
5.842
6.176
297,543
+0.33(+5.57%)
Nov 04, 2009
6.022
6.153
5.850
5.850
437,804
-0.15(-2.43%)
Nov 03, 2009
6.014
6.110
5.827
5.995
483,099
-0.05(-0.76%)
Nov 02, 2009
6.225
6.364
5.945
6.041
388,265
-0.17(-2.78%)
Oct 30, 2009
6.291
6.364
6.011
6.214
345,758
-0.07(-1.16%)
Oct 29, 2009
6.352
6.444
6.287
6.287
327,899
-0.16(-2.44%)
Oct 28, 2009
6.598
6.598
6.429
6.444
317,007
-0.11(-1.70%)
Oct 27, 2009
6.582
6.671
6.521
6.555
164,814
-0.02(-0.29%)
Oct 26, 2009
6.747
6.809
6.521
6.575
353,667
-0.11(-1.66%)
Oct 23, 2009
6.720
6.722
6.674
6.686
190,159
+0.01(+0.17%)
Oct 22, 2009
6.732
6.878
6.636
6.674
204,167
-0.13(-1.86%)
Oct 21, 2009
6.647
6.943
6.636
6.801
393,878
+0.20(+2.96%)
Oct 20, 2009
6.605
6.655
6.605
6.605
250,363
+0.00(+0.06%)
Oct 19, 2009
6.636
6.647
6.551
6.601
332,790
+0.13(+2.02%)
Oct 16, 2009
6.548
6.548
6.463
6.471
160,463
-0.05(-0.76%)
Oct 15, 2009
6.598
6.613
6.433
6.521
227,672
+0.02(+0.24%)
Oct 14, 2009
6.528
6.659
6.502
6.505
241,638
-0.02(-0.24%)
Oct 13, 2009
6.521
6.525
6.482
6.521
257,316
+0.06(+0.89%)
Oct 12, 2009
6.471
6.517
6.333
6.463
208,124
+0.21(+3.44%)
Oct 09, 2009
6.375
6.387
6.229
6.248
203,304
-0.12(-1.87%)
Oct 08, 2009
6.548
6.548
6.233
6.367
254,704
-0.06(-0.95%)
Oct 07, 2009
6.507
6.525
6.406
6.429
110,686
-0.06(-0.89%)
Oct 06, 2009
6.567
6.617
6.398
6.486
191,752
+0.07(+1.14%)
Oct 05, 2009
6.084
6.463
6.084
6.413
316,037
+0.30(+4.96%)
Oct 02, 2009
5.968
6.160
5.792
6.110
273,209
+0.03(+0.50%)
Oct 01, 2009
6.130
6.172
5.968
6.080
227,831
-0.09(-1.49%)
Sep 30, 2009
6.375
6.387
6.149
6.172
291,964
-0.16(-2.48%)
Sep 29, 2009
6.260
6.390
6.260
6.329
99,768
+0.02(+0.37%)
Sep 28, 2009
6.241
6.401
6.241
6.306
118,836
+0.07(+1.04%)
Sep 25, 2009
6.176
6.367
6.160
6.241
192,652
+0.03(+0.43%)
Sep 24, 2009
6.448
6.448
6.176
6.214
161,096
-0.12(-1.94%)
Sep 23, 2009
6.479
6.479
6.233
6.337
230,667
-0.03(-0.42%)
Sep 22, 2009
6.413
6.413
6.275
6.364
191,413
+0.11(+1.72%)
Sep 21, 2009
6.233
6.359
6.156
6.256
199,803
-0.17(-2.63%)
Sep 18, 2009
6.344
6.425
6.080
6.425
296,339
+0.24(+3.84%)
Sep 17, 2009
6.275
6.356
6.187
6.187
187,891
-0.07(-1.10%)
Sep 16, 2009
6.191
6.344
6.191
6.256
250,418
+0.14(+2.26%)
Sep 15, 2009
6.133
6.195
6.118
6.118
203,977
-0.02(-0.25%)
Sep 14, 2009
6.126
6.194
6.103
6.133
161,696
-0.03(-0.44%)
Sep 11, 2009
6.229
6.271
6.122
6.160
328,898
-0.05(-0.80%)
Sep 10, 2009
6.264
6.295
6.202
6.210
217,812
-0.05(-0.74%)
Sep 09, 2009
6.162
6.413
6.133
6.256
711,543
+0.21(+3.42%)
Sep 08, 2009
6.183
6.183
6.049
6.049
392,014
+0.06(+1.02%)
Sep 04, 2009
5.968
6.038
5.758
5.988
198,710
+0.08(+1.36%)
Sep 03, 2009
5.896
6.039
5.811
5.907
159,313
+0.12(+1.99%)
Sep 02, 2009
5.834
5.884
5.754
5.792
147,109
-0.10(-1.63%)
Sep 01, 2009
6.003
6.080
5.834
5.888
251,649
-0.09(-1.54%)
Aug 31, 2009
6.045
6.049
5.869
5.980
310,135
+0.02(+0.26%)
Aug 28, 2009
5.991
6.030
5.907
5.965
208,341
+0.04(+0.65%)
Aug 27, 2009
5.968
5.976
5.838
5.926
176,853
-0.01(-0.13%)
Aug 26, 2009
5.968
5.991
5.907
5.934
199,693
+0.01(+0.13%)
Aug 25, 2009
5.949
6.030
5.869
5.926
196,434
-0.04(-0.64%)
Aug 24, 2009
5.853
5.965
5.846
5.965
373,979
+0.13(+2.24%)
Aug 21, 2009
5.723
5.838
5.642
5.834
524,556
+0.08(+1.40%)
Aug 20, 2009
5.566
5.754
5.509
5.754
478,273
+0.16(+2.95%)
Aug 19, 2009
5.374
5.589
5.374
5.589
334,659
+0.10(+1.89%)
Aug 18, 2009
5.466
5.535
5.393
5.485
220,156
-0.09(-1.61%)
Aug 17, 2009
5.596
5.596
5.389
5.575
245,554
-0.05(-0.93%)
Aug 14, 2009
5.531
5.754
5.531
5.627
281,312
+0.05(+0.82%)
Aug 13, 2009
5.692
5.773
5.508
5.581
431,107
-0.05(-0.95%)
Aug 12, 2009
5.830
5.880
5.600
5.635
412,177
-0.20(-3.36%)
Aug 11, 2009
5.754
5.838
5.600
5.830
359,528
+0.08(+1.40%)
Aug 10, 2009
5.673
5.754
5.588
5.750
193,027
+0.08(+1.35%)
Aug 07, 2009
5.566
5.738
5.566
5.673
172,223
+0.12(+2.21%)
Aug 06, 2009
5.562
5.746
5.508
5.550
226,420
-0.11(-1.90%)
Aug 05, 2009
5.811
5.811
5.547
5.658
182,878
-0.10(-1.67%)
Aug 04, 2009
5.585
5.754
5.585
5.754
229,776
+0.02(+0.33%)
Aug 03, 2009
5.942
5.942
5.723
5.734
252,256
-0.03(-0.47%)
Jul 31, 2009
5.600
5.792
5.531
5.761
404,677
+0.03(+0.47%)
Jul 30, 2009
5.838
5.853
5.731
5.734
332,287
-0.01(-0.20%)
Jul 29, 2009
5.731
5.811
5.677
5.746
433,943
-0.02(-0.27%)
Jul 28, 2009
5.750
5.903
5.723
5.761
339,300
-0.10(-1.70%)
Jul 27, 2009
5.846
5.965
5.830
5.861
545,336
+0.08(+1.46%)
Jul 24, 2009
5.750
5.830
5.684
5.777
219,554
+0.04(+0.74%)
Jul 23, 2009
5.654
5.769
5.619
5.734
463,077
+0.10(+1.84%)
Jul 22, 2009
5.466
5.658
5.428
5.631
325,318
+0.20(+3.75%)
Jul 21, 2009
5.424
5.562
5.370
5.428
358,707
+0.04(+0.78%)
Jul 20, 2009
5.424
5.581
5.370
5.385
319,077
+0.02(+0.29%)
Jul 17, 2009
5.305
5.462
5.002
5.370
247,206
+0.12(+2.26%)
Jul 16, 2009
5.098
5.301
5.098
5.251
249,013
+0.19(+3.71%)
Jul 15, 2009
4.868
5.186
4.868
5.063
366,043
+0.30(+6.37%)
Jul 14, 2009
4.956
4.956
4.756
4.760
283,426
-0.13(-2.74%)
Jul 13, 2009
4.845
4.937
4.843
4.894
165,979
+0.06(+1.19%)
Jul 10, 2009
4.772
4.883
4.756
4.837
98,910
+0.03(+0.56%)
Jul 09, 2009
4.630
4.852
4.630
4.810
156,690
+0.15(+3.21%)
Jul 08, 2009
4.607
4.737
4.607
4.660
151,354
-0.02(-0.41%)
Jul 07, 2009
4.772
4.818
4.634
4.680
176,337
-0.16(-3.33%)
Jul 06, 2009
4.833
4.860
4.641
4.841
176,637
+0.01(+0.16%)
Jul 02, 2009
4.806
4.987
4.806
4.833
124,605
-0.09(-1.87%)
Jul 01, 2009
4.868
4.979
4.864
4.925
223,154
+0.05(+0.94%)
Jun 30, 2009
4.940
4.940
4.756
4.879
170,262
-0.09(-1.78%)
Jun 29, 2009
4.971
4.971
4.695
4.967
288,186
-0.04(-0.77%)
Jun 26, 2009
4.799
5.006
4.799
5.006
106,359
+0.12(+2.35%)
Jun 25, 2009
4.716
4.891
4.716
4.891
136,042
+0.29(+6.25%)
Jun 24, 2009
4.756
4.864
4.603
4.603
158,883
-0.07(-1.40%)
Jun 23, 2009
4.622
4.772
4.607
4.668
243,835
+0.02(+0.33%)
Jun 22, 2009
4.507
4.676
4.449
4.653
304,160
+0.15(+3.23%)
Jun 19, 2009
4.779
4.779
4.507
4.507
210,346
-0.13(-2.89%)
Jun 18, 2009
4.718
5.013
4.511
4.641
202,905
+0.05(+1.00%)
Jun 17, 2009
4.699
4.699
4.526
4.595
321,770
-0.07(-1.40%)
Jun 16, 2009
4.660
4.810
4.660
4.660
198,794
-0.08(-1.62%)
Jun 15, 2009
4.940
4.983
4.653
4.737
371,145
-0.20(-4.04%)
Jun 12, 2009
4.864
5.006
4.814
4.937
254,264
+0.08(+1.66%)
Jun 11, 2009
5.033
5.033
4.856
4.856
313,782
-0.07(-1.48%)
Jun 10, 2009
5.059
5.063
4.894
4.929
251,857
-0.02(-0.46%)
Jun 09, 2009
5.159
5.159
4.948
4.952
237,597
-0.13(-2.57%)
Jun 08, 2009
5.240
5.240
5.013
5.082
243,786
-0.10(-1.85%)
Jun 05, 2009
5.274
5.339
5.125
5.178
220,117
+0.06(+1.20%)
Jun 04, 2009
5.040
5.194
5.040
5.117
241,325
+0.06(+1.21%)
Jun 03, 2009
5.178
5.178
5.002
5.056
193,660
-0.15(-2.87%)
Jun 02, 2009
5.163
5.270
5.129
5.205
282,182
+0.05(+1.04%)
Jun 01, 2009
5.125
5.217
5.040
5.151
325,131
+0.16(+3.23%)
May 29, 2009
4.937
5.056
4.833
4.990
215,315
+0.18(+3.67%)
May 28, 2009
4.940
4.948
4.814
4.814
164,433
-0.02(-0.40%)
May 27, 2009
5.052
5.052
4.795
4.833
186,090
-0.08(-1.56%)
May 26, 2009
4.779
4.979
4.760
4.910
339,034
+0.02(+0.39%)
May 22, 2009
4.795
4.987
4.776
4.891
186,176
+0.06(+1.27%)
May 21, 2009
4.741
4.963
4.741
4.829
308,511
-0.07(-1.33%)
May 20, 2009
4.856
5.044
4.630
4.894
343,602
+0.17(+3.66%)
May 19, 2009
4.787
4.814
4.630
4.722
163,891
-0.05(-0.97%)
May 18, 2009
4.856
4.910
4.710
4.768
289,800
+0.04(+0.89%)
May 15, 2009
4.461
4.799
4.461
4.726
196,729
+0.15(+3.18%)
May 14, 2009
4.423
4.772
4.315
4.580
369,893
+0.20(+4.55%)
May 13, 2009
4.530
4.591
4.342
4.380
179,301
-0.16(-3.47%)
May 12, 2009
4.707
4.722
4.507
4.538
195,553
-0.06(-1.25%)
May 11, 2009
4.561
4.691
4.496
4.595
249,266
+0.01(+0.25%)
May 08, 2009
4.745
4.802
4.572
4.584
359,384
-0.03(-0.58%)
May 07, 2009
4.987
5.079
4.599
4.611
333,882
-0.36(-7.18%)
May 06, 2009
5.117
5.117
4.618
4.967
399,384
+0.13(+2.61%)
May 05, 2009
4.772
5.021
4.760
4.841
266,175
+0.08(+1.77%)
May 04, 2009
4.660
5.025
4.660
4.756
328,940
+0.08(+1.72%)
May 01, 2009
4.676
4.763
4.603
4.676
149,383
+0.05(+0.99%)
Apr 30, 2009
4.914
4.914
4.630
4.630
334,526
-0.30(-6.14%)
Apr 29, 2009
4.787
5.082
4.776
4.933
440,450
+0.14(+2.88%)
Apr 28, 2009
4.580
4.795
4.545
4.795
351,144
+0.20(+4.28%)
Apr 27, 2009
4.488
4.707
4.488
4.598
252,887
+0.05(+1.16%)
Apr 24, 2009
4.538
4.603
4.507
4.545
232,586
+0.01(+0.25%)
Apr 23, 2009
4.542
4.599
4.492
4.534
205,262
+0.03(+0.77%)
Apr 22, 2009
4.476
4.565
4.354
4.499
189,356
+0.02(+0.43%)
Apr 21, 2009
4.354
4.536
4.346
4.480
259,147
+0.13(+3.09%)
Apr 20, 2009
4.473
4.534
4.300
4.346
457,406
-0.19(-4.15%)
Apr 17, 2009
4.591
4.591
4.511
4.534
200,553
+0.00(+0.00%)
Apr 16, 2009
4.507
4.582
4.488
4.534
215,653
+0.03(+0.60%)
Apr 15, 2009
4.476
4.538
4.357
4.507
202,384
+0.00(+0.00%)
Apr 14, 2009
4.515
4.582
4.469
4.507
442,750
-0.02(-0.34%)
Apr 13, 2009
4.396
4.603
4.219
4.522
458,733
+0.02(+0.34%)
Apr 09, 2009
4.311
4.598
4.277
4.507
305,969
+0.31(+7.50%)
Apr 08, 2009
4.311
4.311
4.181
4.192
398,383
+0.00(+0.00%)
Apr 07, 2009
4.085
4.327
4.070
4.192
577,262
+0.12(+3.02%)
Apr 06, 2009
4.154
4.200
4.066
4.070
156,044
-0.11(-2.66%)
Apr 03, 2009
3.955
4.192
3.820
4.181
288,898
+0.23(+5.72%)
Apr 02, 2009
3.985
4.066
3.889
3.955
190,785
+0.10(+2.69%)
Apr 01, 2009
3.836
3.974
3.767
3.851
173,255
-0.07(-1.86%)
Mar 31, 2009
3.847
3.998
3.794
3.924
158,786
+0.08(+1.99%)
Mar 30, 2009
3.943
3.943
3.721
3.847
193,379
-0.31(-7.56%)
Mar 26, 2009
4.123
4.208
4.116
4.162
308,266
+0.07(+1.78%)
Mar 25, 2009
4.143
4.143
3.936
4.089
215,706
+0.18(+4.51%)
Mar 24, 2009
3.912
4.123
3.863
3.912
530,310
+0.02(+0.39%)
Mar 23, 2009
3.889
3.970
3.870
3.897
475,843
+0.25(+6.95%)
Mar 20, 2009
4.028
4.028
3.644
3.644
339,712
-0.29(-7.32%)
Mar 19, 2009
3.840
3.932
3.817
3.932
300,755
+0.10(+2.71%)
Mar 18, 2009
3.951
3.970
3.759
3.828
278,796
-0.12(-3.11%)
Mar 17, 2009
3.786
3.989
3.652
3.951
291,771
+0.11(+2.90%)
Mar 16, 2009
3.924
4.028
3.797
3.840
366,267
+0.00(+0.00%)
Mar 13, 2009
3.613
3.870
3.590
3.840
0
+0.29(+8.22%)
Mar 12, 2009
3.567
3.600
3.414
3.548
413,895
-0.05(-1.39%)
Mar 11, 2009
3.433
3.721
3.433
3.598
247,175
+0.20(+5.99%)
Mar 10, 2009
3.452
3.544
3.383
3.395
261,699
+0.08(+2.55%)
Mar 09, 2009
3.264
3.345
3.145
3.310
237,855
+0.10(+3.11%)
Mar 06, 2009
3.314
3.356
3.069
3.211
0
-0.07(-2.11%)
Mar 05, 2009
3.471
3.471
3.203
3.280
427,303
-0.21(-6.15%)
Mar 04, 2009
3.264
3.544
3.264
3.494
404,398
+0.01(+0.33%)
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.