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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2014
7.562
7.694
7.533
7.605
19,056,288
+0.05(+0.66%)
Feb 27, 2014
7.512
7.569
7.454
7.555
10,999,652
+0.04(+0.48%)
Feb 26, 2014
7.490
7.526
7.426
7.519
15,211,037
+0.05(+0.67%)
Feb 25, 2014
7.476
7.519
7.419
7.469
18,446,740
+0.01(+0.10%)
Feb 24, 2014
7.354
7.497
7.319
7.462
18,060,934
+0.14(+1.95%)
Feb 21, 2014
7.304
7.412
7.283
7.319
15,257,829
+0.01(+0.20%)
Feb 20, 2014
7.219
7.333
7.169
7.304
18,625,190
+0.09(+1.19%)
Feb 19, 2014
7.397
7.408
7.197
7.219
19,250,854
-0.19(-2.60%)
Feb 18, 2014
7.397
7.447
7.383
7.412
8,789,566
+0.01(+0.19%)
Feb 14, 2014
7.362
7.397
7.397
7.397
10,547,418
+0.04(+0.49%)
Feb 13, 2014
7.258
7.369
7.240
7.362
11,887,864
+0.04(+0.49%)
Feb 12, 2014
7.362
7.454
7.304
7.326
13,047,751
-0.04(-0.49%)
Feb 11, 2014
7.283
7.383
7.226
7.362
17,084,886
+0.07(+0.98%)
Feb 10, 2014
7.319
7.362
7.233
7.290
15,202,463
-0.02(-0.29%)
Feb 07, 2014
7.369
7.419
7.226
7.312
24,677,108
-0.03(-0.39%)
Feb 06, 2014
7.090
7.347
7.061
7.340
24,471,306
+0.26(+3.74%)
Feb 05, 2014
7.097
7.133
7.026
7.076
20,972,174
-0.05(-0.70%)
Feb 04, 2014
7.083
7.247
7.008
7.126
21,579,776
+0.11(+1.53%)
Feb 03, 2014
7.283
7.283
6.997
7.019
25,547,452
-0.25(-3.44%)
Jan 31, 2014
7.354
7.369
7.254
7.269
21,816,228
-0.19(-2.49%)
Jan 30, 2014
7.454
7.469
7.358
7.454
11,987,840
+0.09(+1.16%)
Jan 29, 2014
7.483
7.505
7.312
7.369
25,896,604
-0.16(-2.09%)
Jan 28, 2014
7.540
7.565
7.412
7.526
18,749,258
+0.09(+1.15%)
Jan 27, 2014
7.576
7.583
7.376
7.440
23,363,286
-0.10(-1.33%)
Jan 24, 2014
7.748
7.776
7.519
7.540
31,093,360
-0.26(-3.39%)
Jan 23, 2014
7.819
7.826
7.690
7.805
34,496,052
-0.07(-0.91%)
Jan 22, 2014
7.776
7.919
7.744
7.876
28,274,798
+0.11(+1.47%)
Jan 21, 2014
7.583
7.798
7.505
7.762
55,584,256
+0.21(+2.74%)
Jan 17, 2014
7.505
7.555
7.555
7.555
32,595,362
+0.06(+0.86%)
Jan 16, 2014
7.540
7.555
7.440
7.490
19,374,314
-0.11(-1.41%)
Jan 15, 2014
7.412
7.638
7.412
7.597
32,171,104
+0.19(+2.51%)
Jan 14, 2014
7.447
7.497
7.354
7.412
25,019,594
+0.04(+0.58%)
Jan 13, 2014
7.476
7.512
7.333
7.369
23,229,646
-0.12(-1.62%)
Jan 10, 2014
7.426
7.512
7.383
7.490
28,844,446
+0.02(+0.29%)
Jan 09, 2014
7.340
7.472
7.340
7.469
47,418,468
+0.14(+1.95%)
Jan 08, 2014
7.226
7.354
7.211
7.326
25,520,622
+0.11(+1.49%)
Jan 07, 2014
7.283
7.304
7.165
7.219
30,519,324
+0.02(+0.30%)
Jan 06, 2014
7.169
7.279
7.158
7.197
36,961,840
+0.14(+2.03%)
Jan 03, 2014
7.090
7.119
7.026
7.054
9,339,604
-0.01(-0.20%)
Jan 02, 2014
7.047
7.140
7.026
7.069
17,020,448
+0.00(+0.00%)
Dec 31, 2013
7.033
7.069
7.069
7.069
9,478,601
+0.04(+0.51%)
Dec 30, 2013
7.026
7.047
6.983
7.033
6,586,169
+0.01(+0.10%)
Dec 27, 2013
7.076
7.076
7.004
7.026
6,618,989
-0.04(-0.51%)
Dec 26, 2013
7.040
7.083
7.033
7.061
7,411,110
+0.02(+0.30%)
Dec 24, 2013
7.011
7.054
6.983
7.040
5,572,531
+0.02(+0.31%)
Dec 23, 2013
6.908
7.026
6.890
7.019
10,381,247
+0.14(+1.97%)
Dec 20, 2013
6.890
6.946
6.847
6.883
24,587,962
+0.03(+0.42%)
Dec 19, 2013
6.811
6.897
6.804
6.854
15,348,815
-0.01(-0.10%)
Dec 18, 2013
6.847
6.876
6.747
6.861
25,702,512
+0.06(+0.84%)
Dec 17, 2013
6.833
6.868
6.790
6.804
11,245,898
-0.04(-0.52%)
Dec 16, 2013
6.868
6.883
6.818
6.840
11,880,381
+0.03(+0.42%)
Dec 13, 2013
6.804
6.833
6.754
6.811
20,341,268
+0.01(+0.11%)
Dec 12, 2013
6.725
6.868
6.711
6.804
20,339,176
+0.07(+1.06%)
Dec 11, 2013
6.897
6.904
6.711
6.733
21,266,840
-0.08(-1.15%)
Dec 10, 2013
6.854
6.890
6.662
6.811
37,289,860
-0.05(-0.73%)
Dec 09, 2013
6.954
6.975
6.847
6.861
20,912,826
-0.06(-0.82%)
Dec 06, 2013
6.904
6.996
6.897
6.918
22,881,754
+0.11(+1.57%)
Dec 05, 2013
6.818
6.893
6.804
6.811
14,493,101
-0.08(-1.14%)
Dec 04, 2013
6.811
6.996
6.804
6.890
22,043,704
+0.09(+1.26%)
Dec 03, 2013
6.932
6.939
6.761
6.804
22,764,860
-0.14(-1.95%)
Dec 02, 2013
6.939
7.075
6.932
6.939
17,139,648
+0.01(+0.10%)
Nov 29, 2013
7.004
7.011
6.911
6.932
6,826,168
-0.06(-0.92%)
Nov 27, 2013
6.954
7.075
6.939
6.996
12,931,001
+0.04(+0.61%)
Nov 26, 2013
7.025
7.053
6.947
6.954
14,368,320
-0.04(-0.61%)
Nov 25, 2013
7.061
7.110
6.989
6.996
13,661,036
-0.03(-0.41%)
Nov 22, 2013
6.961
7.025
6.911
7.025
9,831,237
+0.09(+1.23%)
Nov 21, 2013
6.825
7.004
6.825
6.939
16,492,596
+0.09(+1.35%)
Nov 20, 2013
6.833
6.911
6.808
6.847
16,969,990
+0.02(+0.31%)
Nov 19, 2013
6.890
6.890
6.783
6.825
19,302,218
-0.06(-0.83%)
Nov 18, 2013
7.025
7.046
6.875
6.882
17,291,966
-0.14(-1.93%)
Nov 15, 2013
7.011
7.053
6.968
7.018
24,983,220
+0.03(+0.41%)
Nov 14, 2013
6.925
6.996
6.868
6.989
17,920,554
+0.12(+1.76%)
Nov 12, 2013
6.954
6.984
6.829
6.868
15,346,095
-0.11(-1.63%)
Nov 11, 2013
6.954
7.011
6.904
6.982
14,704,783
+0.01(+0.20%)
Nov 08, 2013
6.626
6.968
6.615
6.968
52,066,976
+0.37(+5.62%)
Nov 07, 2013
6.754
6.768
6.590
6.597
26,089,632
-0.14(-2.01%)
Nov 06, 2013
6.833
6.833
6.662
6.733
30,265,272
-0.06(-0.94%)
Nov 05, 2013
6.726
6.825
6.676
6.797
20,312,782
+0.06(+0.95%)
Nov 04, 2013
6.811
6.847
6.733
6.733
18,031,626
-0.07(-1.05%)
Nov 01, 2013
6.854
6.947
6.790
6.804
20,817,594
-0.06(-0.83%)
Oct 31, 2013
6.804
6.897
6.761
6.861
65,786,672
+0.06(+0.94%)
Oct 30, 2013
6.790
6.840
6.761
6.797
22,613,560
+0.03(+0.42%)
Oct 29, 2013
6.840
6.861
6.761
6.768
21,829,920
-0.04(-0.63%)
Oct 28, 2013
6.776
6.868
6.726
6.811
16,175,358
+0.05(+0.74%)
Oct 25, 2013
6.797
6.825
6.697
6.761
23,397,506
-0.04(-0.52%)
Oct 24, 2013
6.768
6.811
6.708
6.797
24,400,960
-0.04(-0.52%)
Oct 23, 2013
6.833
6.897
6.776
6.833
31,536,406
-0.06(-0.93%)
Oct 22, 2013
6.954
7.089
6.790
6.897
72,694,168
-0.26(-3.59%)
Oct 21, 2013
7.160
7.217
7.096
7.153
28,577,964
-0.05(-0.69%)
Oct 18, 2013
7.089
7.207
7.053
7.203
43,688,136
+0.12(+1.71%)
Oct 17, 2013
6.961
7.089
6.925
7.082
22,973,954
+0.09(+1.33%)
Oct 16, 2013
6.875
7.004
6.868
6.989
18,718,410
+0.17(+2.51%)
Oct 15, 2013
6.911
6.925
6.790
6.818
16,054,176
-0.11(-1.54%)
Oct 14, 2013
6.797
6.932
6.768
6.925
17,337,936
+0.09(+1.36%)
Oct 11, 2013
6.719
6.875
6.697
6.833
23,252,942
+0.09(+1.27%)
Oct 10, 2013
6.711
6.804
6.683
6.747
35,326,132
+0.14(+2.05%)
Oct 09, 2013
6.590
6.647
6.548
6.612
20,861,764
+0.04(+0.65%)
Oct 08, 2013
6.612
6.704
6.562
6.569
20,969,200
-0.04(-0.54%)
Oct 07, 2013
6.647
6.690
6.605
6.605
12,817,062
-0.11(-1.70%)
Oct 04, 2013
6.640
6.747
6.633
6.719
16,445,367
+0.09(+1.40%)
Oct 03, 2013
6.647
6.719
6.576
6.626
24,928,882
-0.02(-0.32%)
Oct 02, 2013
6.619
6.704
6.590
6.647
13,613,560
-0.05(-0.74%)
Oct 01, 2013
6.597
6.711
6.597
6.697
17,028,042
+0.07(+1.08%)
Sep 27, 2013
6.583
6.747
6.548
6.626
29,366,968
+0.09(+1.31%)
Sep 26, 2013
6.590
6.640
6.505
6.540
10,601,060
-0.05(-0.76%)
Sep 25, 2013
6.540
6.647
6.437
6.590
27,972,466
+0.04(+0.65%)
Sep 24, 2013
6.412
6.605
6.298
6.548
32,846,632
+0.09(+1.32%)
Sep 23, 2013
6.590
6.597
6.434
6.462
32,223,584
-0.16(-2.37%)
Sep 20, 2013
6.583
6.640
6.540
6.619
29,369,382
+0.06(+0.87%)
Sep 19, 2013
6.854
6.868
6.519
6.562
51,731,928
-0.28(-4.16%)
Sep 18, 2013
6.868
6.947
6.811
6.847
22,116,918
-0.02(-0.31%)
Sep 17, 2013
6.840
6.868
6.793
6.868
15,998,314
+0.04(+0.52%)
Sep 16, 2013
6.847
6.861
6.797
6.833
13,599,675
+0.05(+0.74%)
Sep 13, 2013
6.740
6.797
6.697
6.783
9,708,647
+0.03(+0.42%)
Sep 12, 2013
6.797
6.818
6.726
6.754
11,812,829
-0.05(-0.73%)
Sep 11, 2013
6.868
6.890
6.768
6.804
11,472,660
-0.06(-0.83%)
Sep 10, 2013
6.818
6.921
6.804
6.861
23,539,218
+0.09(+1.26%)
Sep 09, 2013
6.811
6.818
6.698
6.776
21,389,528
-0.01(-0.10%)
Sep 06, 2013
6.847
6.861
6.662
6.783
18,660,692
-0.01(-0.21%)
Sep 05, 2013
6.747
6.847
6.747
6.797
12,778,448
+0.06(+0.84%)
Sep 04, 2013
6.655
6.811
6.634
6.740
22,981,364
+0.10(+1.50%)
Sep 03, 2013
6.769
6.854
6.591
6.641
20,082,992
-0.04(-0.53%)
Aug 30, 2013
6.769
6.776
6.641
6.676
12,908,931
-0.06(-0.95%)
Aug 29, 2013
6.684
6.833
6.669
6.740
14,713,539
+0.04(+0.53%)
Aug 28, 2013
6.712
6.769
6.634
6.705
20,350,292
-0.02(-0.26%)
Aug 27, 2013
6.882
6.890
6.712
6.723
28,655,348
-0.25(-3.52%)
Aug 26, 2013
7.053
7.064
6.961
6.968
14,556,068
-0.09(-1.31%)
Aug 23, 2013
7.174
7.195
7.024
7.060
14,049,256
-0.09(-1.19%)
Aug 22, 2013
7.003
7.170
6.982
7.145
18,081,046
+0.16(+2.24%)
Aug 21, 2013
6.989
7.085
6.904
6.989
25,351,940
-0.01(-0.20%)
Aug 20, 2013
6.875
7.074
6.861
7.003
30,475,828
+0.13(+1.86%)
Aug 19, 2013
6.989
7.017
6.875
6.875
20,115,426
-0.11(-1.63%)
Aug 16, 2013
6.946
7.067
6.943
6.989
19,978,040
+0.02(+0.31%)
Aug 15, 2013
6.982
7.032
6.932
6.968
20,021,846
-0.10(-1.41%)
Aug 14, 2013
7.010
7.088
6.996
7.067
17,703,678
+0.05(+0.71%)
Aug 13, 2013
7.032
7.074
6.932
7.017
15,895,860
+0.02(+0.30%)
Aug 12, 2013
7.003
7.081
6.968
6.996
21,481,944
-0.05(-0.71%)
Aug 09, 2013
7.046
7.138
7.039
7.046
15,297,257
-0.01(-0.10%)
Aug 08, 2013
7.103
7.138
7.017
7.053
15,845,144
+0.01(+0.20%)
Aug 07, 2013
7.103
7.103
7.007
7.039
17,610,148
-0.08(-1.10%)
Aug 06, 2013
7.273
7.273
7.110
7.117
18,791,624
-0.16(-2.24%)
Aug 05, 2013
7.266
7.309
7.223
7.280
10,142,989
+0.01(+0.10%)
Aug 02, 2013
7.259
7.323
7.206
7.273
18,145,598
-0.01(-0.19%)
Aug 01, 2013
7.188
7.316
7.138
7.287
26,590,994
+0.18(+2.50%)
Jul 31, 2013
7.167
7.298
7.103
7.110
38,816,296
-0.02(-0.30%)
Jul 30, 2013
7.195
7.238
7.095
7.131
24,323,770
-0.01(-0.20%)
Jul 29, 2013
7.266
7.273
7.110
7.145
18,736,752
-0.12(-1.66%)
Jul 26, 2013
7.174
7.280
7.152
7.266
15,457,203
+0.04(+0.49%)
Jul 25, 2013
7.252
7.337
7.174
7.230
23,759,976
-0.03(-0.39%)
Jul 24, 2013
7.429
7.472
7.259
7.259
27,741,942
-0.14(-1.92%)
Jul 23, 2013
7.358
7.408
7.206
7.401
48,701,068
+0.00(+0.00%)
Jul 22, 2013
7.287
7.401
7.252
7.401
27,484,002
+0.13(+1.86%)
Jul 19, 2013
7.294
7.301
7.174
7.266
18,801,966
+0.00(+0.00%)
Jul 18, 2013
7.074
7.294
7.014
7.266
23,109,876
+0.19(+2.66%)
Jul 17, 2013
6.946
7.095
6.939
7.078
18,531,380
+0.16(+2.31%)
Jul 16, 2013
7.060
7.081
6.897
6.918
36,524,684
-0.13(-1.91%)
Jul 15, 2013
7.159
7.184
7.046
7.053
18,320,252
-0.05(-0.70%)
Jul 12, 2013
7.060
7.117
7.017
7.103
19,959,688
+0.09(+1.21%)
Jul 11, 2013
7.301
7.309
6.907
7.017
35,444,520
-0.18(-2.47%)
Jul 10, 2013
7.252
7.259
7.106
7.195
25,657,048
-0.05(-0.69%)
Jul 09, 2013
7.273
7.294
7.131
7.245
27,913,130
+0.04(+0.49%)
Jul 08, 2013
7.323
7.344
7.209
7.209
23,234,788
-0.02(-0.29%)
Jul 05, 2013
7.110
7.230
7.074
7.230
18,761,800
+0.21(+3.04%)
Jul 03, 2013
6.925
7.024
6.854
7.017
13,465,185
+0.04(+0.61%)
Jul 02, 2013
6.925
7.060
6.911
6.975
25,370,504
+0.06(+0.82%)
Jul 01, 2013
6.833
6.961
6.826
6.918
18,032,426
+0.15(+2.20%)
Jun 28, 2013
6.890
6.897
6.762
6.769
22,366,652
-0.13(-1.85%)
Jun 27, 2013
6.819
6.897
6.776
6.897
28,857,246
+0.13(+1.89%)
Jun 26, 2013
6.684
6.776
6.655
6.769
32,004,698
+0.18(+2.80%)
Jun 25, 2013
6.527
6.613
6.485
6.584
18,389,304
+0.12(+1.87%)
Jun 24, 2013
6.399
6.506
6.364
6.463
37,481,780
+0.00(+0.00%)
Jun 21, 2013
6.499
6.520
6.407
6.463
41,097,240
+0.03(+0.44%)
Jun 20, 2013
6.364
6.506
6.357
6.435
41,100,548
-0.01(-0.11%)
Jun 19, 2013
6.442
6.499
6.407
6.442
26,605,938
-0.03(-0.44%)
Jun 18, 2013
6.392
6.485
6.336
6.470
20,796,636
+0.10(+1.56%)
Jun 17, 2013
6.449
6.449
6.336
6.371
20,757,762
-0.01(-0.11%)
Jun 14, 2013
6.492
6.513
6.328
6.378
19,947,926
-0.13(-2.07%)
Jun 13, 2013
6.435
6.520
6.371
6.513
16,010,301
+0.07(+1.10%)
Jun 12, 2013
6.570
6.641
6.385
6.442
25,344,002
-0.09(-1.31%)
Jun 11, 2013
6.541
6.633
6.506
6.527
26,149,742
-0.10(-1.50%)
Jun 10, 2013
6.584
6.655
6.485
6.626
31,125,832
+0.11(+1.63%)
Jun 07, 2013
6.442
6.549
6.357
6.520
28,352,088
+0.13(+1.99%)
Jun 06, 2013
6.279
6.400
6.251
6.393
21,449,988
+0.11(+1.69%)
Jun 05, 2013
6.329
6.372
6.244
6.287
26,569,660
-0.07(-1.11%)
Jun 04, 2013
6.464
6.520
6.326
6.357
28,145,470
-0.10(-1.54%)
Jun 03, 2013
6.485
6.527
6.301
6.456
32,385,828
-0.01(-0.11%)
May 31, 2013
6.626
6.683
6.464
6.464
24,497,030
-0.18(-2.67%)
May 30, 2013
6.556
6.711
6.549
6.641
21,772,062
+0.08(+1.30%)
May 29, 2013
6.478
6.612
6.464
6.556
21,009,220
+0.02(+0.32%)
May 28, 2013
6.534
6.591
6.506
6.534
22,075,452
+0.09(+1.43%)
May 24, 2013
6.336
6.449
6.336
6.442
17,281,424
+0.08(+1.22%)
May 23, 2013
6.315
6.435
6.244
6.364
22,060,958
-0.02(-0.33%)
May 22, 2013
6.478
6.609
6.357
6.386
23,073,748
-0.10(-1.53%)
May 21, 2013
6.506
6.534
6.456
6.485
15,072,703
+0.01(+0.11%)
May 20, 2013
6.400
6.506
6.393
6.478
18,878,728
+0.07(+1.10%)
May 17, 2013
6.372
6.435
6.350
6.407
21,219,002
+0.07(+1.12%)
May 16, 2013
6.464
6.499
6.301
6.336
20,817,012
-0.13(-2.08%)
May 15, 2013
6.357
6.506
6.336
6.471
21,713,398
+0.21(+3.39%)
May 13, 2013
6.251
6.304
6.216
6.258
12,959,316
+0.02(+0.34%)
May 10, 2013
6.237
6.294
6.180
6.237
13,705,297
+0.00(+0.00%)
May 09, 2013
6.230
6.315
6.216
6.237
21,431,698
+0.00(+0.00%)
May 08, 2013
6.173
6.255
6.159
6.237
14,403,764
+0.06(+0.92%)
May 07, 2013
6.209
6.226
6.124
6.180
17,650,058
+0.01(+0.23%)
May 06, 2013
6.067
6.166
6.060
6.166
11,298,882
+0.09(+1.52%)
May 03, 2013
6.053
6.088
5.989
6.074
18,694,488
+0.08(+1.42%)
May 02, 2013
5.968
6.053
5.926
5.989
18,631,938
+0.02(+0.36%)
May 01, 2013
5.989
6.032
5.961
5.968
24,316,582
-0.04(-0.71%)
Apr 30, 2013
5.933
6.010
5.918
6.010
28,253,130
+0.05(+0.83%)
Apr 29, 2013
5.947
5.975
5.926
5.961
18,304,888
+0.04(+0.60%)
Apr 26, 2013
5.933
5.940
5.841
5.926
25,928,246
+0.04(+0.60%)
Apr 25, 2013
5.826
5.940
5.826
5.890
22,291,910
+0.07(+1.22%)
Apr 24, 2013
5.678
5.826
5.657
5.819
22,633,326
+0.15(+2.62%)
Apr 23, 2013
5.607
5.749
5.557
5.671
34,341,568
+0.20(+3.62%)
Apr 22, 2013
5.564
5.564
5.437
5.472
18,399,686
-0.07(-1.28%)
Apr 19, 2013
5.480
5.550
5.402
5.543
17,392,178
+0.11(+2.09%)
Apr 18, 2013
5.529
5.543
5.391
5.430
22,594,002
-0.08(-1.54%)
Apr 17, 2013
5.579
5.593
5.458
5.515
18,056,208
-0.13(-2.26%)
Apr 16, 2013
5.600
5.657
5.579
5.642
23,858,802
+0.12(+2.18%)
Apr 15, 2013
5.741
5.749
5.522
5.522
20,997,730
-0.22(-3.82%)
Apr 12, 2013
5.770
5.833
5.713
5.741
12,745,699
-0.08(-1.34%)
Apr 11, 2013
5.833
5.837
5.741
5.819
11,120,207
-0.01(-0.12%)
Apr 10, 2013
5.749
5.841
5.727
5.826
16,523,570
+0.11(+1.86%)
Apr 09, 2013
5.713
5.749
5.635
5.720
21,453,804
+0.03(+0.50%)
Apr 08, 2013
5.628
5.692
5.550
5.692
14,566,485
+0.04(+0.63%)
Apr 05, 2013
5.529
5.678
5.494
5.657
20,528,702
+0.01(+0.25%)
Apr 04, 2013
5.572
5.657
5.564
5.642
12,604,025
+0.07(+1.27%)
Apr 03, 2013
5.671
5.692
5.529
5.572
21,239,848
-0.12(-2.11%)
Apr 02, 2013
5.685
5.724
5.642
5.692
28,599,192
+0.01(+0.25%)
Apr 01, 2013
5.798
5.819
5.642
5.678
14,040,718
-0.12(-2.08%)
Mar 28, 2013
5.805
5.833
5.741
5.798
11,075,712
-0.02(-0.36%)
Mar 27, 2013
5.833
5.833
5.749
5.819
15,956,514
-0.06(-0.96%)
Mar 26, 2013
5.890
5.911
5.819
5.876
19,006,106
+0.01(+0.24%)
Mar 25, 2013
5.869
5.883
5.784
5.862
14,021,429
+0.05(+0.85%)
Mar 22, 2013
5.848
5.855
5.784
5.812
24,243,848
-0.01(-0.12%)
Mar 21, 2013
5.918
5.940
5.812
5.819
14,140,420
-0.13(-2.14%)
Mar 20, 2013
5.926
5.975
5.890
5.947
18,955,998
+0.08(+1.33%)
Mar 19, 2013
5.883
5.904
5.819
5.869
21,305,306
+0.01(+0.24%)
Mar 18, 2013
5.855
5.904
5.812
5.855
15,464,467
-0.06(-1.08%)
Mar 15, 2013
5.897
5.961
5.869
5.918
39,918,400
+0.04(+0.60%)
Mar 14, 2013
5.869
5.904
5.777
5.883
32,239,460
+0.04(+0.73%)
Mar 13, 2013
5.763
5.855
5.699
5.841
22,326,088
+0.09(+1.60%)
Mar 12, 2013
5.855
5.890
5.741
5.749
23,497,728
-0.13(-2.17%)
Mar 11, 2013
5.763
5.901
5.756
5.876
18,047,832
+0.11(+1.96%)
Mar 08, 2013
5.876
5.911
5.692
5.763
33,866,608
-0.05(-0.85%)
Mar 07, 2013
5.706
5.826
5.692
5.812
19,952,084
+0.13(+2.24%)
Mar 06, 2013
5.642
5.798
5.635
5.685
39,878,988
+0.08(+1.52%)
Mar 05, 2013
5.600
5.657
5.572
5.600
25,022,388
+0.05(+0.89%)
Mar 04, 2013
5.423
5.572
5.409
5.551
26,623,228
+0.10(+1.82%)
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.