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
Apartment Investment & Mgmt
(NY:
AIV
)
8.020
-0.050 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2013
2.897
2.915
2.881
2.910
12,120,252
+0.02(+0.62%)
Mar 27, 2013
2.882
2.907
2.876
2.892
10,841,340
-0.01(-0.26%)
Mar 26, 2013
2.865
2.904
2.857
2.899
9,392,051
+0.05(+1.60%)
Mar 25, 2013
2.845
2.869
2.842
2.854
11,403,953
+0.01(+0.40%)
Mar 22, 2013
2.859
2.884
2.829
2.842
11,027,796
-0.02(-0.53%)
Mar 21, 2013
2.868
2.904
2.857
2.857
7,743,788
-0.02(-0.86%)
Mar 20, 2013
2.885
2.897
2.869
2.882
8,102,117
+0.01(+0.30%)
Mar 19, 2013
2.885
2.903
2.848
2.874
10,614,568
-0.01(-0.46%)
Mar 18, 2013
2.897
2.908
2.878
2.887
15,642,506
-0.03(-1.04%)
Mar 15, 2013
2.916
2.924
2.894
2.917
13,567,233
-0.01(-0.36%)
Mar 14, 2013
2.851
2.928
2.851
2.928
11,261,890
+0.07(+2.59%)
Mar 13, 2013
2.861
2.866
2.837
2.854
14,700,668
+0.00(+0.00%)
Mar 12, 2013
2.860
2.866
2.842
2.854
12,450,362
-0.01(-0.50%)
Mar 11, 2013
2.885
2.887
2.856
2.868
10,246,092
-0.02(-0.62%)
Mar 08, 2013
2.876
2.888
2.849
2.886
12,520,814
+0.02(+0.63%)
Mar 07, 2013
2.890
2.907
2.859
2.868
13,176,692
-0.02(-0.79%)
Mar 06, 2013
2.891
2.901
2.866
2.891
6,483,896
+0.01(+0.33%)
Mar 05, 2013
2.848
2.888
2.838
2.881
9,673,584
+0.04(+1.37%)
Mar 04, 2013
2.819
2.856
2.813
2.842
9,596,673
+0.02(+0.64%)
Mar 01, 2013
2.801
2.830
2.783
2.824
13,204,257
+0.01(+0.47%)
Feb 28, 2013
2.806
2.827
2.802
2.811
21,300,326
+0.01(+0.34%)
Feb 27, 2013
2.793
2.812
2.787
2.801
15,049,545
+0.00(+0.07%)
Feb 26, 2013
2.803
2.834
2.784
2.800
12,465,873
+0.00(+0.17%)
Feb 25, 2013
2.843
2.858
2.793
2.795
14,433,149
-0.04(-1.27%)
Feb 22, 2013
2.812
2.832
2.809
2.831
10,489,397
+0.02(+0.85%)
Feb 21, 2013
2.808
2.830
2.784
2.807
15,202,735
-0.01(-0.40%)
Feb 20, 2013
2.801
2.853
2.801
2.819
18,002,284
+0.01(+0.41%)
Feb 19, 2013
2.772
2.811
2.764
2.807
15,226,855
+0.04(+1.58%)
Feb 15, 2013
2.754
2.764
2.740
2.764
9,321,810
+0.01(+0.52%)
Feb 14, 2013
2.735
2.755
2.729
2.749
10,436,795
+0.01(+0.24%)
Feb 13, 2013
2.755
2.763
2.724
2.743
8,148,617
-0.00(-0.07%)
Feb 12, 2013
2.717
2.745
2.709
2.745
16,562,063
+0.02(+0.83%)
Feb 11, 2013
2.689
2.730
2.689
2.722
27,151,472
+0.03(+1.22%)
Feb 08, 2013
2.579
2.698
2.566
2.689
19,144,472
+0.09(+3.63%)
Feb 07, 2013
2.596
2.604
2.566
2.595
18,951,814
+0.00(+0.07%)
Feb 06, 2013
2.545
2.627
2.545
2.593
18,038,296
-0.00(-0.18%)
Feb 04, 2013
2.569
2.604
2.559
2.598
18,878,472
+0.02(+0.77%)
Feb 01, 2013
2.575
2.624
2.573
2.578
28,575,080
+0.01(+0.40%)
Jan 31, 2013
2.589
2.595
2.560
2.568
19,156,732
-0.03(-1.16%)
Jan 30, 2013
2.632
2.632
2.595
2.598
9,389,152
-0.04(-1.53%)
Jan 29, 2013
2.625
2.654
2.622
2.638
9,827,908
+0.02(+0.68%)
Jan 28, 2013
2.632
2.639
2.601
2.620
8,202,345
-0.01(-0.54%)
Jan 25, 2013
2.628
2.640
2.617
2.634
7,404,114
+0.01(+0.54%)
Jan 24, 2013
2.634
2.640
2.617
2.620
12,404,813
-0.01(-0.32%)
Jan 23, 2013
2.597
2.633
2.589
2.629
14,058,085
+0.04(+1.38%)
Jan 22, 2013
2.588
2.598
2.587
2.593
13,313,190
-0.00(-0.15%)
Jan 18, 2013
2.615
2.615
2.589
2.597
10,145,766
-0.01(-0.40%)
Jan 17, 2013
2.617
2.628
2.604
2.607
15,479,091
-0.01(-0.29%)
Jan 16, 2013
2.592
2.618
2.585
2.615
10,036,353
+0.02(+0.80%)
Jan 15, 2013
2.576
2.597
2.567
2.594
9,745,088
+0.02(+0.58%)
Jan 14, 2013
2.561
2.592
2.553
2.579
11,058,307
+0.01(+0.55%)
Jan 11, 2013
2.588
2.592
2.555
2.565
13,012,438
-0.02(-0.73%)
Jan 10, 2013
2.595
2.607
2.568
2.584
11,449,199
-0.01(-0.33%)
Jan 09, 2013
2.591
2.610
2.582
2.592
9,375,286
+0.01(+0.40%)
Jan 08, 2013
2.585
2.606
2.576
2.582
6,772,924
-0.01(-0.36%)
Jan 07, 2013
2.574
2.599
2.574
2.591
7,207,398
+0.01(+0.29%)
Jan 04, 2013
2.591
2.593
2.571
2.584
12,820,333
-0.00(-0.04%)
Jan 03, 2013
2.575
2.604
2.569
2.585
11,678,957
+0.01(+0.33%)
Jan 02, 2013
2.597
2.601
2.555
2.576
16,728,232
+0.03(+1.31%)
Dec 31, 2012
2.517
2.545
2.506
2.543
9,892,059
+0.02(+0.95%)
Dec 28, 2012
2.531
2.548
2.519
2.519
7,249,249
-0.02(-0.85%)
Dec 27, 2012
2.518
2.545
2.511
2.540
13,013,542
+0.02(+0.97%)
Dec 26, 2012
2.535
2.550
2.512
2.516
10,607,875
-0.02(-0.63%)
Dec 24, 2012
2.514
2.537
2.501
2.532
5,185,281
+0.02(+0.64%)
Dec 21, 2012
2.500
2.535
2.494
2.516
21,004,394
+0.00(+0.15%)
Dec 20, 2012
2.462
2.513
2.453
2.512
16,714,739
+0.05(+2.07%)
Dec 19, 2012
2.457
2.466
2.446
2.461
11,033,244
+0.01(+0.27%)
Dec 18, 2012
2.428
2.456
2.428
2.455
9,799,604
+0.03(+1.12%)
Dec 17, 2012
2.416
2.437
2.411
2.427
12,909,261
+0.02(+0.90%)
Dec 14, 2012
2.393
2.416
2.393
2.406
5,584,641
+0.01(+0.23%)
Dec 13, 2012
2.416
2.422
2.397
2.400
9,235,530
-0.01(-0.58%)
Dec 12, 2012
2.412
2.431
2.397
2.414
10,288,391
+0.01(+0.35%)
Dec 11, 2012
2.410
2.423
2.396
2.406
11,186,451
+0.01(+0.27%)
Dec 10, 2012
2.398
2.413
2.390
2.399
9,197,249
+0.00(+0.04%)
Dec 07, 2012
2.404
2.411
2.396
2.398
9,242,351
+0.00(+0.04%)
Dec 06, 2012
2.378
2.398
2.369
2.397
13,475,567
+0.04(+1.51%)
Dec 05, 2012
2.379
2.383
2.356
2.361
12,469,060
-0.02(-0.67%)
Dec 04, 2012
2.359
2.392
2.353
2.377
13,694,764
+0.02(+0.76%)
Nov 30, 2012
2.384
2.394
2.355
2.360
15,562,611
-0.02(-0.75%)
Nov 29, 2012
2.394
2.409
2.357
2.377
37,221,588
+0.02(+0.80%)
Nov 28, 2012
2.364
2.374
2.337
2.359
17,435,866
-0.01(-0.52%)
Nov 27, 2012
2.329
2.398
2.310
2.371
20,964,614
+0.03(+1.41%)
Nov 26, 2012
2.313
2.346
2.313
2.338
14,466,561
+0.01(+0.61%)
Nov 23, 2012
2.317
2.329
2.305
2.324
3,899,569
+0.02(+0.78%)
Nov 21, 2012
2.329
2.334
2.300
2.306
11,952,139
-0.02(-1.01%)
Nov 20, 2012
2.319
2.334
2.301
2.329
9,299,437
+0.01(+0.49%)
Nov 19, 2012
2.331
2.343
2.302
2.318
9,590,521
+0.01(+0.49%)
Nov 16, 2012
2.293
2.307
2.265
2.307
9,645,248
+0.02(+0.86%)
Nov 15, 2012
2.292
2.305
2.264
2.287
13,168,779
-0.01(-0.25%)
Nov 14, 2012
2.377
2.377
2.282
2.293
9,263,706
-0.06(-2.75%)
Nov 13, 2012
2.351
2.369
2.335
2.358
9,363,155
-0.01(-0.36%)
Nov 12, 2012
2.375
2.375
2.349
2.366
8,649,357
-0.00(-0.16%)
Nov 09, 2012
2.392
2.405
2.370
2.370
12,053,763
-0.03(-1.25%)
Nov 08, 2012
2.432
2.437
2.400
2.400
13,646,821
-0.04(-1.61%)
Nov 07, 2012
2.438
2.455
2.426
2.439
12,379,921
-0.01(-0.61%)
Nov 06, 2012
2.445
2.456
2.417
2.454
20,930,858
+0.03(+1.31%)
Nov 05, 2012
2.430
2.446
2.403
2.422
18,028,512
-0.02(-0.84%)
Nov 02, 2012
2.524
2.533
2.433
2.443
45,427,556
-0.07(-2.90%)
Nov 01, 2012
2.494
2.521
2.476
2.516
16,399,587
+0.02(+0.94%)
Oct 31, 2012
2.474
2.498
2.459
2.492
14,102,295
+0.03(+1.25%)
Oct 26, 2012
2.482
2.461
2.461
2.461
8,232,382
-0.02(-0.90%)
Oct 25, 2012
2.503
2.508
2.464
2.484
19,827,362
-0.01(-0.22%)
Oct 24, 2012
2.479
2.494
2.462
2.489
20,615,366
+0.01(+0.60%)
Oct 23, 2012
2.466
2.488
2.458
2.474
16,304,423
-0.03(-1.34%)
Oct 19, 2012
2.475
2.521
2.467
2.508
31,807,638
+0.03(+1.24%)
Oct 18, 2012
2.417
2.479
2.413
2.477
12,971,577
+0.05(+2.23%)
Oct 17, 2012
2.422
2.426
2.403
2.423
13,747,897
-0.00(-0.04%)
Oct 16, 2012
2.406
2.426
2.402
2.424
12,533,131
+0.02(+0.93%)
Oct 15, 2012
2.385
2.404
2.356
2.402
12,601,768
+0.03(+1.06%)
Oct 12, 2012
2.370
2.388
2.363
2.376
12,787,417
+0.00(+0.08%)
Oct 11, 2012
2.423
2.423
2.374
2.375
28,239,204
-0.04(-1.47%)
Oct 10, 2012
2.368
2.414
2.367
2.410
28,441,678
+0.04(+1.49%)
Oct 09, 2012
2.377
2.381
2.364
2.375
23,829,968
+0.01(+0.32%)
Oct 08, 2012
2.374
2.374
2.346
2.367
15,063,697
-0.01(-0.51%)
Oct 05, 2012
2.372
2.388
2.361
2.379
11,440,035
+0.02(+0.79%)
Oct 04, 2012
2.389
2.396
2.350
2.361
12,208,997
-0.01(-0.63%)
Oct 03, 2012
2.395
2.407
2.365
2.375
20,156,646
-0.01(-0.51%)
Oct 02, 2012
2.381
2.389
2.364
2.388
15,988,943
+0.01(+0.35%)
Oct 01, 2012
2.438
2.438
2.363
2.379
14,690,332
-0.05(-1.96%)
Sep 28, 2012
2.429
2.446
2.416
2.427
16,334,324
-0.01(-0.34%)
Sep 27, 2012
2.433
2.466
2.421
2.435
14,003,490
+0.01(+0.50%)
Sep 26, 2012
2.421
2.446
2.417
2.423
10,678,376
+0.00(+0.19%)
Sep 25, 2012
2.469
2.473
2.417
2.418
17,748,716
-0.04(-1.71%)
Sep 24, 2012
2.472
2.488
2.452
2.460
16,488,862
-0.03(-1.13%)
Sep 21, 2012
2.465
2.488
2.439
2.488
43,363,184
+0.04(+1.45%)
Sep 20, 2012
2.520
2.522
2.445
2.453
23,036,738
-0.08(-3.28%)
Sep 19, 2012
2.535
2.552
2.524
2.536
16,446,474
-0.00(-0.07%)
Sep 18, 2012
2.553
2.569
2.519
2.538
10,307,849
-0.02(-0.95%)
Sep 17, 2012
2.564
2.582
2.559
2.562
9,054,293
+0.00(+0.07%)
Sep 14, 2012
2.514
2.573
2.512
2.560
12,228,863
+0.06(+2.28%)
Sep 13, 2012
2.489
2.514
2.482
2.503
17,177,406
+0.02(+0.79%)
Sep 12, 2012
2.485
2.497
2.470
2.484
14,287,944
+0.00(+0.11%)
Sep 11, 2012
2.485
2.503
2.477
2.481
11,388,693
-0.01(-0.34%)
Sep 10, 2012
2.530
2.533
2.489
2.489
14,109,332
-0.05(-2.02%)
Sep 07, 2012
2.521
2.544
2.516
2.541
11,604,554
+0.02(+0.96%)
Sep 06, 2012
2.511
2.518
2.499
2.516
16,592,947
+0.02(+0.82%)
Sep 05, 2012
2.542
2.605
2.484
2.496
11,431,456
+0.00(+0.15%)
Sep 04, 2012
2.469
2.494
2.459
2.492
9,627,026
+0.02(+0.79%)
Aug 31, 2012
2.494
2.494
2.454
2.473
12,927,786
-0.01(-0.30%)
Aug 30, 2012
2.474
2.488
2.474
2.480
5,488,451
-0.01(-0.45%)
Aug 29, 2012
2.510
2.512
2.489
2.491
6,661,750
-0.02(-0.67%)
Aug 27, 2012
2.512
2.522
2.487
2.508
9,208,852
+0.00(+0.00%)
Aug 24, 2012
2.489
2.516
2.474
2.508
8,297,314
+0.01(+0.60%)
Aug 23, 2012
2.479
2.501
2.469
2.493
13,921,326
+0.00(+0.19%)
Aug 22, 2012
2.452
2.491
2.440
2.488
14,796,956
+0.03(+1.14%)
Aug 21, 2012
2.455
2.467
2.444
2.460
8,778,534
+0.01(+0.27%)
Aug 20, 2012
2.453
2.462
2.440
2.454
10,378,800
-0.01(-0.38%)
Aug 17, 2012
2.446
2.467
2.442
2.463
14,914,631
+0.02(+0.65%)
Aug 16, 2012
2.417
2.447
2.395
2.447
26,615,914
+0.03(+1.20%)
Aug 15, 2012
2.413
2.427
2.383
2.418
8,780,194
+0.01(+0.27%)
Aug 14, 2012
2.414
2.418
2.406
2.412
15,282,312
+0.00(+0.12%)
Aug 13, 2012
2.415
2.418
2.394
2.409
6,787,433
-0.00(-0.15%)
Aug 10, 2012
2.410
2.429
2.404
2.413
12,533,949
-0.01(-0.27%)
Aug 09, 2012
2.417
2.435
2.404
2.419
10,627,697
-0.00(-0.19%)
Aug 08, 2012
2.446
2.448
2.413
2.424
10,980,360
-0.03(-1.21%)
Aug 07, 2012
2.483
2.490
2.437
2.454
11,467,368
-0.03(-1.08%)
Aug 06, 2012
2.484
2.495
2.447
2.480
16,844,340
+0.01(+0.26%)
Aug 03, 2012
2.509
2.523
2.466
2.474
14,457,524
-0.02(-0.67%)
Aug 02, 2012
2.503
2.521
2.472
2.491
22,192,542
-0.02(-0.74%)
Aug 01, 2012
2.551
2.573
2.508
2.509
17,670,510
-0.03(-1.28%)
Jul 31, 2012
2.556
2.573
2.534
2.542
17,175,884
-0.02(-0.76%)
Jul 30, 2012
2.521
2.567
2.518
2.561
10,827,054
+0.04(+1.62%)
Jul 27, 2012
2.510
2.545
2.510
2.520
13,912,712
+0.02(+0.93%)
Jul 26, 2012
2.543
2.543
2.482
2.497
12,578,824
-0.01(-0.33%)
Jul 25, 2012
2.510
2.519
2.474
2.505
9,041,363
+0.01(+0.26%)
Jul 24, 2012
2.526
2.527
2.480
2.499
16,427,991
-0.03(-0.99%)
Jul 23, 2012
2.515
2.534
2.502
2.524
13,561,667
-0.01(-0.58%)
Jul 20, 2012
2.543
2.565
2.526
2.539
20,463,510
-0.02(-0.80%)
Jul 19, 2012
2.605
2.605
2.524
2.559
21,949,410
-0.03(-1.25%)
Jul 18, 2012
2.607
2.611
2.585
2.592
16,711,972
-0.03(-1.06%)
Jul 17, 2012
2.608
2.622
2.570
2.619
15,782,260
+0.02(+0.78%)
Jul 16, 2012
2.588
2.606
2.569
2.599
13,540,741
+0.00(+0.07%)
Jul 13, 2012
2.554
2.600
2.553
2.597
13,713,268
+0.05(+1.82%)
Jul 12, 2012
2.511
2.566
2.497
2.551
21,171,644
+0.03(+1.25%)
Jul 11, 2012
2.511
2.533
2.494
2.519
20,841,968
+0.01(+0.22%)
Jul 10, 2012
2.569
2.572
2.505
2.514
15,946,606
-0.05(-1.77%)
Jul 09, 2012
2.544
2.559
2.529
2.559
15,253,896
+0.02(+0.91%)
Jul 06, 2012
2.509
2.544
2.505
2.536
16,812,578
+0.00(+0.00%)
Jul 05, 2012
2.546
2.564
2.526
2.536
15,307,804
-0.02(-0.65%)
Jul 03, 2012
2.540
2.553
2.524
2.553
15,385,908
+0.02(+0.73%)
Jul 02, 2012
2.518
2.536
2.490
2.534
29,679,528
+0.03(+1.18%)
Jun 29, 2012
2.511
2.517
2.491
2.505
27,415,938
+0.03(+1.31%)
Jun 28, 2012
2.441
2.474
2.416
2.472
17,457,306
+0.02(+0.79%)
Jun 27, 2012
2.464
2.470
2.437
2.453
14,780,152
-0.00(-0.11%)
Jun 26, 2012
2.462
2.474
2.432
2.455
17,504,664
+0.00(+0.08%)
Jun 25, 2012
2.435
2.467
2.425
2.454
21,020,474
-0.01(-0.38%)
Jun 22, 2012
2.496
2.502
2.424
2.463
43,144,904
-0.01(-0.26%)
Jun 21, 2012
2.525
2.527
2.463
2.469
138,942,592
-0.10(-4.03%)
Jun 20, 2012
2.576
2.592
2.552
2.573
11,498,040
+0.00(+0.07%)
Jun 19, 2012
2.577
2.589
2.554
2.571
10,582,768
+0.01(+0.25%)
Jun 18, 2012
2.536
2.584
2.519
2.565
11,052,216
+0.03(+1.06%)
Jun 15, 2012
2.541
2.547
2.515
2.538
16,737,798
+0.01(+0.26%)
Jun 14, 2012
2.484
2.541
2.479
2.531
10,423,947
+0.06(+2.28%)
Jun 13, 2012
2.502
2.518
2.462
2.475
14,395,618
-0.04(-1.44%)
Jun 12, 2012
2.482
2.512
2.452
2.511
16,720,854
+0.04(+1.50%)
Jun 11, 2012
2.541
2.547
2.470
2.474
15,820,303
-0.04(-1.73%)
Jun 08, 2012
2.486
2.522
2.478
2.518
23,495,994
+0.02(+0.85%)
Jun 07, 2012
2.540
2.545
2.492
2.496
20,651,762
-0.02(-0.70%)
Jun 06, 2012
2.488
2.515
2.469
2.514
17,379,494
+0.05(+2.18%)
Jun 05, 2012
2.396
2.469
2.392
2.460
11,907,299
+0.05(+2.15%)
Jun 04, 2012
2.434
2.437
2.392
2.408
20,658,530
-0.02(-0.92%)
Jun 01, 2012
2.454
2.477
2.424
2.430
22,782,552
-0.08(-3.10%)
May 31, 2012
2.489
2.527
2.456
2.508
34,171,404
+0.03(+1.01%)
May 30, 2012
2.509
2.512
2.483
2.483
19,426,370
-0.05(-2.01%)
May 29, 2012
2.490
2.550
2.485
2.534
31,834,264
+0.06(+2.40%)
May 25, 2012
2.483
2.497
2.465
2.475
13,688,295
-0.00(-0.15%)
May 24, 2012
2.470
2.482
2.442
2.479
10,872,630
+0.02(+0.72%)
May 23, 2012
2.418
2.469
2.396
2.461
17,224,514
+0.03(+1.18%)
May 22, 2012
2.426
2.460
2.417
2.432
15,522,400
+0.01(+0.38%)
May 21, 2012
2.397
2.431
2.382
2.423
14,362,669
+0.04(+1.55%)
May 18, 2012
2.394
2.425
2.376
2.386
14,599,498
-0.01(-0.35%)
May 17, 2012
2.467
2.476
2.392
2.394
18,577,440
-0.08(-3.22%)
May 16, 2012
2.520
2.520
2.472
2.474
17,073,204
-0.02(-0.93%)
May 15, 2012
2.513
2.525
2.484
2.497
15,965,505
-0.01(-0.33%)
May 14, 2012
2.504
2.545
2.504
2.505
21,591,782
-0.02(-0.91%)
May 11, 2012
2.502
2.538
2.485
2.528
70,198,672
-0.03(-1.08%)
May 10, 2012
2.572
2.575
2.540
2.556
11,066,020
+0.00(+0.14%)
May 09, 2012
2.479
2.572
2.476
2.552
21,055,944
+0.03(+1.39%)
May 08, 2012
2.520
2.536
2.509
2.517
14,176,829
-0.01(-0.58%)
May 07, 2012
2.492
2.539
2.492
2.532
9,010,447
+0.03(+1.29%)
May 04, 2012
2.487
2.523
2.460
2.500
31,531,772
+0.00(+0.18%)
May 03, 2012
2.497
2.510
2.486
2.495
18,690,092
+0.00(+0.07%)
May 02, 2012
2.503
2.505
2.484
2.493
12,350,833
-0.03(-1.10%)
May 01, 2012
2.504
2.540
2.494
2.521
16,302,554
+0.02(+0.88%)
Apr 30, 2012
2.492
2.503
2.474
2.499
10,949,498
-0.00(-0.07%)
Apr 27, 2012
2.504
2.509
2.478
2.501
12,035,839
-0.00(-0.04%)
Apr 26, 2012
2.495
2.510
2.458
2.502
17,623,676
+0.00(+0.11%)
Apr 25, 2012
2.498
2.503
2.474
2.499
13,271,176
+0.02(+0.97%)
Apr 24, 2012
2.442
2.481
2.422
2.475
20,753,108
+0.07(+2.87%)
Apr 23, 2012
2.391
2.407
2.381
2.406
20,197,900
-0.01(-0.23%)
Apr 20, 2012
2.395
2.423
2.395
2.412
35,480,572
+0.03(+1.08%)
Apr 19, 2012
2.402
2.421
2.381
2.386
29,526,992
-0.01(-0.50%)
Apr 18, 2012
2.411
2.422
2.398
2.398
14,166,421
-0.02(-0.95%)
Apr 17, 2012
2.441
2.443
2.415
2.421
12,010,362
-0.00(-0.04%)
Apr 16, 2012
2.404
2.439
2.397
2.422
10,854,184
+0.04(+1.54%)
Apr 13, 2012
2.393
2.403
2.373
2.385
10,977,040
-0.02(-0.96%)
Apr 12, 2012
2.357
2.411
2.342
2.408
12,517,321
+0.05(+2.19%)
Apr 11, 2012
2.355
2.358
2.336
2.356
7,407,586
+0.03(+1.23%)
Apr 10, 2012
2.383
2.394
2.317
2.328
15,272,557
-0.06(-2.54%)
Apr 09, 2012
2.393
2.407
2.381
2.389
10,349,887
-0.04(-1.48%)
Apr 05, 2012
2.450
2.462
2.421
2.424
9,153,271
-0.03(-1.39%)
Apr 04, 2012
2.428
2.464
2.423
2.458
13,724,616
+0.00(+0.19%)
Apr 03, 2012
2.460
2.472
2.440
2.454
11,992,349
-0.01(-0.60%)
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.