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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2012
6.560
6.620
6.490
6.590
285,041
+0.08(+1.23%)
Mar 29, 2012
6.420
6.520
6.380
6.510
164,370
+0.06(+0.93%)
Mar 28, 2012
6.540
6.540
6.415
6.450
107,322
-0.08(-1.23%)
Mar 27, 2012
6.600
6.630
6.480
6.530
199,938
-0.08(-1.21%)
Mar 26, 2012
6.570
6.640
6.570
6.610
230,463
+0.08(+1.23%)
Mar 23, 2012
6.530
6.545
6.450
6.530
367,435
+0.02(+0.31%)
Mar 22, 2012
6.400
6.520
6.400
6.510
211,941
+0.06(+0.93%)
Mar 21, 2012
6.490
6.560
6.400
6.450
626,524
-0.06(-0.92%)
Mar 20, 2012
6.560
6.600
6.440
6.510
467,610
-0.06(-0.91%)
Mar 19, 2012
6.540
6.600
6.520
6.570
120,096
+0.05(+0.77%)
Mar 16, 2012
6.430
6.550
6.420
6.520
165,430
+0.11(+1.72%)
Mar 15, 2012
6.450
6.470
6.360
6.410
166,637
-0.07(-1.08%)
Mar 14, 2012
6.500
6.570
6.390
6.480
929,273
-0.04(-0.61%)
Mar 13, 2012
6.440
6.590
6.422
6.520
162,580
+0.11(+1.72%)
Mar 12, 2012
6.480
6.490
6.390
6.410
165,412
-0.07(-1.08%)
Mar 09, 2012
6.440
6.500
6.360
6.480
460,603
+0.03(+0.47%)
Mar 08, 2012
6.450
6.500
6.380
6.450
187,871
+0.03(+0.47%)
Mar 07, 2012
6.290
6.470
6.270
6.420
168,232
+0.09(+1.42%)
Mar 06, 2012
6.370
6.370
6.280
6.330
333,208
-0.11(-1.71%)
Mar 05, 2012
6.510
6.510
6.370
6.440
163,207
-0.06(-0.92%)
Mar 02, 2012
6.590
6.610
6.500
6.500
229,346
-0.12(-1.81%)
Mar 01, 2012
6.550
6.630
6.490
6.620
490,358
+0.06(+0.91%)
Feb 29, 2012
6.570
6.650
6.520
6.560
244,484
-0.01(-0.15%)
Feb 28, 2012
6.570
6.650
6.470
6.570
238,614
+0.02(+0.31%)
Feb 27, 2012
6.620
6.670
6.520
6.550
276,766
-0.11(-1.65%)
Feb 24, 2012
6.750
6.770
6.630
6.660
163,150
-0.06(-0.89%)
Feb 23, 2012
6.660
6.790
6.590
6.720
192,493
+0.03(+0.45%)
Feb 22, 2012
6.570
6.730
6.510
6.690
457,713
+0.11(+1.67%)
Feb 21, 2012
6.550
6.750
6.500
6.580
645,627
+0.04(+0.61%)
Feb 17, 2012
6.440
6.700
6.010
6.540
2,392,754
-0.28(-4.11%)
Feb 16, 2012
6.820
6.890
6.770
6.820
144,065
+0.02(+0.29%)
Feb 15, 2012
6.840
6.980
6.780
6.800
212,431
-0.01(-0.15%)
Feb 14, 2012
6.850
6.940
6.770
6.810
320,003
-0.05(-0.73%)
Feb 13, 2012
6.960
7.050
6.830
6.860
332,321
-0.11(-1.58%)
Feb 10, 2012
7.080
7.080
6.950
6.970
203,760
-0.14(-1.97%)
Feb 09, 2012
7.150
7.270
7.060
7.110
395,617
-0.04(-0.56%)
Feb 08, 2012
7.340
7.340
7.140
7.150
322,043
-0.15(-2.05%)
Feb 07, 2012
7.100
7.310
7.050
7.300
346,481
+0.20(+2.82%)
Feb 06, 2012
7.090
7.100
7.010
7.100
250,741
+0.03(+0.42%)
Feb 03, 2012
7.050
7.170
7.010
7.070
531,650
+0.03(+0.43%)
Feb 02, 2012
7.140
7.150
7.000
7.040
460,981
-0.10(-1.40%)
Feb 01, 2012
7.070
7.210
7.040
7.140
366,509
+0.11(+1.56%)
Jan 31, 2012
7.120
7.120
6.920
7.030
303,275
-0.03(-0.42%)
Jan 30, 2012
6.990
7.070
6.880
7.060
151,791
+0.03(+0.43%)
Jan 27, 2012
7.030
7.130
6.990
7.030
249,995
+0.00(+0.00%)
Jan 26, 2012
6.880
7.100
6.870
7.030
860,789
+0.25(+3.69%)
Jan 25, 2012
6.520
6.880
6.470
6.780
1,425,175
+0.26(+3.99%)
Jan 24, 2012
6.660
6.660
6.370
6.520
416,759
-0.14(-2.10%)
Jan 23, 2012
6.510
6.700
6.480
6.660
345,352
+0.13(+1.99%)
Jan 20, 2012
6.300
6.610
6.300
6.530
502,455
+0.17(+2.67%)
Jan 19, 2012
6.300
6.380
6.220
6.360
262,229
+0.06(+0.95%)
Jan 18, 2012
6.210
6.360
6.210
6.300
312,164
+0.10(+1.61%)
Jan 17, 2012
6.260
6.310
6.180
6.200
346,673
+0.05(+0.81%)
Jan 13, 2012
6.280
6.280
6.150
6.150
298,057
-0.13(-2.07%)
Jan 12, 2012
6.280
6.300
6.241
6.280
207,606
+0.02(+0.32%)
Jan 11, 2012
6.260
6.340
6.210
6.260
291,358
-0.02(-0.32%)
Jan 10, 2012
6.300
6.350
6.230
6.280
485,763
+0.03(+0.48%)
Jan 09, 2012
6.290
6.330
6.090
6.250
425,133
+0.01(+0.16%)
Jan 06, 2012
6.300
6.310
6.220
6.240
251,064
-0.06(-0.95%)
Jan 05, 2012
6.370
6.370
6.200
6.300
518,366
-0.11(-1.72%)
Jan 04, 2012
6.370
6.470
6.320
6.410
314,393
+0.15(+2.40%)
Dec 30, 2011
6.350
6.380
6.260
6.260
220,544
-0.11(-1.73%)
Dec 29, 2011
6.390
6.500
6.320
6.370
210,866
+0.06(+0.95%)
Dec 28, 2011
6.370
6.390
6.250
6.310
353,088
-0.07(-1.10%)
Dec 27, 2011
6.480
6.500
6.340
6.380
171,600
-0.13(-2.00%)
Dec 23, 2011
6.590
6.590
6.470
6.510
119,646
+0.05(+0.77%)
Dec 21, 2011
6.320
6.540
6.290
6.460
243,284
+0.12(+1.89%)
Dec 20, 2011
6.340
6.380
6.230
6.340
181,655
+0.08(+1.28%)
Dec 19, 2011
6.290
6.360
6.190
6.260
151,369
+0.00(+0.00%)
Dec 16, 2011
6.250
6.362
6.240
6.260
155,094
+0.05(+0.81%)
Dec 15, 2011
6.220
6.240
6.060
6.210
194,993
+0.07(+1.14%)
Dec 14, 2011
6.220
6.240
6.090
6.140
321,066
-0.11(-1.76%)
Dec 13, 2011
6.480
6.480
6.170
6.250
541,956
-0.21(-3.25%)
Dec 12, 2011
6.390
6.470
6.350
6.460
182,354
+0.03(+0.47%)
Dec 09, 2011
6.350
6.500
6.330
6.430
182,108
+0.05(+0.78%)
Dec 08, 2011
6.410
6.520
6.260
6.380
208,674
-0.12(-1.85%)
Dec 07, 2011
6.420
6.510
6.380
6.500
180,066
+0.07(+1.09%)
Dec 06, 2011
6.420
6.490
6.360
6.430
161,451
+0.01(+0.16%)
Dec 05, 2011
6.500
6.560
6.370
6.420
178,526
-0.03(-0.47%)
Dec 02, 2011
6.380
6.540
6.370
6.450
364,168
+0.15(+2.38%)
Dec 01, 2011
6.230
6.430
6.230
6.300
390,595
+0.02(+0.32%)
Nov 30, 2011
6.230
6.280
6.130
6.280
574,269
+0.18(+2.95%)
Nov 29, 2011
6.030
6.150
6.000
6.100
602,933
+0.07(+1.16%)
Nov 28, 2011
6.070
6.150
6.010
6.030
360,257
+0.08(+1.34%)
Nov 25, 2011
5.940
6.020
5.940
5.950
87,776
-0.08(-1.33%)
Nov 23, 2011
6.120
6.150
5.960
6.030
247,600
-0.15(-2.43%)
Nov 22, 2011
6.210
6.280
6.110
6.180
250,758
-0.03(-0.48%)
Nov 21, 2011
6.190
6.290
6.135
6.210
207,453
-0.03(-0.48%)
Nov 18, 2011
6.250
6.250
6.060
6.240
382,156
+0.06(+0.97%)
Nov 17, 2011
6.470
6.510
5.940
6.180
1,715,639
-0.29(-4.48%)
Nov 16, 2011
6.620
6.650
6.400
6.470
565,144
-0.16(-2.41%)
Nov 15, 2011
6.700
6.740
6.600
6.630
626,457
-0.10(-1.49%)
Nov 14, 2011
6.900
6.920
6.650
6.730
487,551
-0.18(-2.60%)
Nov 11, 2011
6.880
6.970
6.870
6.910
170,515
+0.06(+0.88%)
Nov 10, 2011
6.920
6.946
6.720
6.850
232,067
+0.00(+0.00%)
Nov 09, 2011
6.930
6.990
6.840
6.850
341,287
-0.25(-3.52%)
Nov 08, 2011
7.110
7.130
6.950
7.100
413,036
+0.01(+0.14%)
Nov 07, 2011
7.160
7.250
7.020
7.090
242,043
-0.16(-2.21%)
Nov 04, 2011
7.090
7.280
7.060
7.250
588,392
+0.10(+1.40%)
Nov 03, 2011
6.840
7.200
6.800
7.150
1,405,043
+0.42(+6.24%)
Nov 02, 2011
7.000
7.030
6.400
6.730
1,309,050
-0.19(-2.75%)
Nov 01, 2011
6.920
7.010
6.810
6.920
675,903
-0.16(-2.26%)
Oct 31, 2011
7.090
7.190
6.970
7.080
488,524
-0.03(-0.42%)
Oct 28, 2011
7.120
7.250
7.100
7.110
307,514
-0.05(-0.70%)
Oct 27, 2011
7.300
7.300
7.130
7.160
286,905
+0.05(+0.70%)
Oct 26, 2011
7.280
7.280
7.030
7.110
192,611
-0.07(-0.97%)
Oct 25, 2011
7.160
7.210
7.050
7.180
158,254
-0.04(-0.55%)
Oct 24, 2011
7.330
7.380
7.180
7.220
176,645
-0.14(-1.90%)
Oct 21, 2011
7.410
7.420
7.210
7.360
275,967
+0.03(+0.41%)
Oct 20, 2011
7.320
7.390
7.280
7.330
128,258
+0.04(+0.55%)
Oct 19, 2011
7.250
7.460
7.200
7.290
249,069
+0.04(+0.55%)
Oct 18, 2011
7.350
7.400
7.200
7.250
219,346
-0.13(-1.76%)
Oct 17, 2011
7.310
7.410
7.290
7.380
98,812
+0.05(+0.68%)
Oct 14, 2011
7.430
7.440
7.265
7.330
196,768
-0.01(-0.14%)
Oct 13, 2011
7.510
7.510
7.250
7.340
382,630
-0.18(-2.39%)
Oct 12, 2011
7.270
7.570
7.250
7.520
224,877
+0.33(+4.59%)
Oct 11, 2011
7.100
7.240
7.000
7.190
223,502
+0.03(+0.42%)
Oct 10, 2011
7.040
7.180
7.010
7.160
163,617
+0.22(+3.17%)
Oct 07, 2011
7.000
7.080
6.880
6.940
182,954
-0.01(-0.14%)
Oct 06, 2011
6.800
6.980
6.790
6.950
169,034
+0.10(+1.46%)
Oct 05, 2011
6.830
6.890
6.750
6.850
159,638
+0.02(+0.29%)
Oct 04, 2011
6.600
6.840
6.320
6.830
222,063
+0.17(+2.55%)
Oct 03, 2011
6.810
6.960
6.610
6.660
469,478
-0.15(-2.20%)
Sep 30, 2011
6.720
6.835
6.660
6.810
254,949
-0.04(-0.58%)
Sep 29, 2011
6.830
6.960
6.700
6.850
215,248
+0.08(+1.18%)
Sep 28, 2011
6.950
6.970
6.740
6.770
296,222
-0.18(-2.59%)
Sep 27, 2011
7.090
7.150
6.910
6.950
280,930
+0.04(+0.58%)
Sep 26, 2011
7.080
7.080
6.810
6.910
288,193
-0.11(-1.57%)
Sep 23, 2011
7.140
7.260
6.900
7.020
729,946
-0.13(-1.82%)
Sep 22, 2011
7.040
7.200
6.810
7.150
829,624
-0.03(-0.42%)
Sep 21, 2011
7.330
7.400
7.180
7.180
196,887
-0.16(-2.18%)
Sep 20, 2011
7.550
7.570
7.290
7.340
239,695
-0.20(-2.65%)
Sep 19, 2011
7.390
7.620
7.390
7.540
243,103
+0.00(+0.00%)
Sep 16, 2011
7.560
7.590
7.400
7.540
346,682
-0.01(-0.13%)
Sep 15, 2011
7.750
7.760
7.510
7.550
199,389
-0.10(-1.31%)
Sep 14, 2011
7.630
7.720
7.560
7.650
441,907
+0.05(+0.66%)
Sep 13, 2011
7.710
7.800
7.430
7.600
503,417
-0.12(-1.55%)
Sep 12, 2011
7.520
7.780
7.420
7.720
337,021
+0.07(+0.92%)
Sep 09, 2011
7.770
7.800
7.530
7.650
343,732
-0.24(-3.04%)
Sep 08, 2011
7.750
7.900
7.700
7.890
502,149
+0.13(+1.68%)
Sep 07, 2011
7.680
7.780
7.610
7.760
337,268
+0.14(+1.84%)
Sep 06, 2011
7.580
7.640
7.470
7.620
290,632
-0.17(-2.18%)
Sep 02, 2011
7.800
7.870
7.720
7.790
213,684
-0.15(-1.89%)
Sep 01, 2011
7.920
8.290
7.890
7.940
595,234
+0.01(+0.13%)
Aug 31, 2011
7.900
8.000
7.820
7.930
269,533
+0.09(+1.15%)
Aug 30, 2011
7.710
7.900
7.590
7.840
257,280
+0.11(+1.42%)
Aug 29, 2011
7.540
7.850
7.490
7.730
307,094
+0.28(+3.76%)
Aug 26, 2011
7.300
7.500
7.180
7.450
207,408
+0.11(+1.50%)
Aug 25, 2011
7.400
7.500
7.280
7.340
342,573
-0.02(-0.27%)
Aug 24, 2011
7.420
7.460
7.270
7.360
260,462
-0.11(-1.47%)
Aug 23, 2011
7.260
7.480
7.260
7.470
310,892
+0.23(+3.18%)
Aug 22, 2011
7.380
7.400
7.185
7.240
376,495
+0.04(+0.56%)
Aug 19, 2011
7.240
7.340
7.180
7.200
595,148
-0.14(-1.91%)
Aug 18, 2011
7.620
7.620
7.230
7.340
565,328
-0.51(-6.50%)
Aug 17, 2011
7.930
8.070
7.750
7.850
559,396
-0.11(-1.38%)
Aug 16, 2011
7.700
7.990
7.630
7.960
733,297
+0.16(+2.05%)
Aug 15, 2011
7.890
7.970
7.740
7.800
584,847
-0.02(-0.26%)
Aug 12, 2011
7.650
7.900
7.535
7.820
319,719
+0.22(+2.89%)
Aug 11, 2011
7.390
7.700
7.290
7.600
754,588
+0.25(+3.40%)
Aug 10, 2011
7.420
7.660
7.240
7.350
767,640
-0.19(-2.52%)
Aug 09, 2011
7.550
7.550
7.140
7.540
791,330
+0.34(+4.72%)
Aug 08, 2011
7.550
7.650
7.170
7.200
1,110,586
-0.67(-8.51%)
Aug 05, 2011
7.660
7.970
7.470
7.870
591,849
+0.24(+3.15%)
Aug 04, 2011
8.000
8.060
7.610
7.630
966,817
-0.46(-5.69%)
Aug 03, 2011
8.430
8.430
7.670
8.090
1,749,743
+0.10(+1.25%)
Aug 02, 2011
8.210
8.270
7.990
7.990
1,397,388
-0.21(-2.56%)
Aug 01, 2011
8.410
8.500
8.170
8.200
430,205
-0.09(-1.09%)
Jul 29, 2011
8.100
8.380
7.980
8.290
439,525
+0.09(+1.10%)
Jul 28, 2011
8.500
8.500
8.190
8.200
504,667
-0.27(-3.19%)
Jul 27, 2011
8.420
8.560
8.340
8.470
625,151
+0.02(+0.24%)
Jul 26, 2011
8.550
8.600
8.430
8.450
309,173
-0.10(-1.17%)
Jul 25, 2011
8.550
8.570
8.320
8.550
1,469,569
+0.32(+3.89%)
Jul 22, 2011
8.250
8.260
8.230
8.230
486,113
-0.07(-0.84%)
Jul 21, 2011
8.290
8.410
8.250
8.300
613,908
+0.03(+0.36%)
Jul 20, 2011
8.370
8.370
8.240
8.270
376,174
-0.08(-0.96%)
Jul 19, 2011
8.370
8.450
8.270
8.350
293,891
+0.08(+0.97%)
Jul 18, 2011
8.340
8.435
8.250
8.270
465,515
-0.14(-1.66%)
Jul 15, 2011
8.300
8.490
8.250
8.410
522,677
+0.13(+1.57%)
Jul 14, 2011
8.300
8.360
8.190
8.280
431,036
+0.00(+0.00%)
Jul 13, 2011
8.200
8.300
8.110
8.280
789,697
+0.12(+1.47%)
Jul 12, 2011
8.220
8.280
8.160
8.160
288,707
-0.12(-1.45%)
Jul 11, 2011
8.270
8.370
8.210
8.280
488,697
-0.13(-1.55%)
Jul 08, 2011
8.400
8.420
8.300
8.410
415,996
-0.04(-0.47%)
Jul 07, 2011
8.400
8.510
8.380
8.450
437,065
+0.11(+1.32%)
Jul 06, 2011
8.350
8.380
8.250
8.340
576,575
-0.03(-0.36%)
Jul 05, 2011
8.410
8.480
8.280
8.370
706,794
-0.19(-2.22%)
Jul 01, 2011
8.450
8.600
8.420
8.560
327,958
+0.15(+1.78%)
Jun 30, 2011
8.470
8.510
8.340
8.410
485,411
-0.09(-1.06%)
Jun 29, 2011
8.350
8.620
8.290
8.500
1,468,468
+0.23(+2.78%)
Jun 28, 2011
8.120
8.290
8.120
8.270
808,347
+0.14(+1.72%)
Jun 27, 2011
8.250
8.300
8.105
8.130
484,803
-0.16(-1.93%)
Jun 24, 2011
7.990
8.360
7.890
8.290
1,496,452
+0.30(+3.75%)
Jun 23, 2011
8.010
8.010
7.850
7.990
570,598
-0.15(-1.84%)
Jun 22, 2011
8.300
8.430
8.060
8.140
836,165
-0.16(-1.93%)
Jun 21, 2011
7.950
8.370
7.940
8.300
795,512
+0.39(+4.93%)
Jun 20, 2011
7.880
7.920
7.880
7.910
257,863
+0.09(+1.15%)
Jun 17, 2011
7.980
7.980
7.745
7.820
559,527
-0.11(-1.39%)
Jun 16, 2011
7.830
7.950
7.800
7.930
553,855
+0.06(+0.76%)
Jun 15, 2011
8.010
8.010
7.740
7.870
614,603
-0.21(-2.60%)
Jun 14, 2011
7.890
8.130
7.890
8.080
556,053
+0.26(+3.32%)
Jun 13, 2011
7.840
7.870
7.730
7.820
602,327
-0.01(-0.13%)
Jun 10, 2011
7.870
7.950
7.720
7.830
690,409
-0.08(-1.01%)
Jun 09, 2011
7.960
7.960
7.830
7.910
856,138
-0.04(-0.50%)
Jun 08, 2011
8.200
8.200
7.850
7.950
1,507,552
-0.25(-3.05%)
Jun 07, 2011
8.380
8.420
8.200
8.200
288,628
-0.12(-1.44%)
Jun 06, 2011
8.460
8.500
8.150
8.320
879,299
-0.18(-2.12%)
Jun 03, 2011
8.470
8.540
8.350
8.500
349,023
-0.17(-1.96%)
May 24, 2011
8.590
8.750
8.500
8.670
1,079,201
+0.10(+1.17%)
May 23, 2011
8.690
8.820
8.389
8.570
682,313
+0.03(+0.35%)
May 20, 2011
8.500
8.600
8.430
8.540
765,062
+0.01(+0.12%)
May 19, 2011
8.460
8.540
8.380
8.530
397,704
+0.09(+1.07%)
May 18, 2011
8.300
8.440
8.280
8.440
732,785
+0.17(+2.06%)
May 17, 2011
8.140
8.380
8.120
8.270
746,126
+0.10(+1.22%)
May 16, 2011
8.250
8.300
8.060
8.170
1,376,689
-0.14(-1.68%)
May 13, 2011
8.400
8.500
8.290
8.310
368,195
-0.11(-1.31%)
May 12, 2011
8.270
8.470
8.060
8.420
948,809
+0.09(+1.08%)
May 11, 2011
8.440
8.480
8.280
8.330
1,090,668
-0.13(-1.54%)
May 10, 2011
8.480
8.520
8.440
8.460
839,202
+0.00(+0.00%)
May 09, 2011
8.560
8.630
8.450
8.460
1,068,331
-0.08(-0.94%)
May 06, 2011
8.710
8.750
8.500
8.540
1,508,394
-0.06(-0.70%)
May 05, 2011
8.590
8.830
8.370
8.600
2,727,069
-0.16(-1.83%)
May 04, 2011
8.680
8.940
8.535
8.760
1,647,933
-0.18(-2.01%)
May 03, 2011
8.910
8.940
8.850
8.940
1,008,042
+0.00(+0.00%)
May 02, 2011
8.960
8.980
8.920
8.940
1,207,630
+0.02(+0.22%)
Apr 29, 2011
8.650
9.050
8.577
8.920
1,731,207
+0.30(+3.48%)
Apr 28, 2011
8.520
8.650
8.520
8.620
718,393
+0.06(+0.70%)
Apr 27, 2011
8.610
8.650
8.510
8.560
275,903
-0.02(-0.23%)
Apr 26, 2011
8.600
8.650
8.520
8.580
864,749
-0.02(-0.23%)
Apr 25, 2011
8.715
8.715
8.555
8.600
475,521
-0.01(-0.12%)
Apr 21, 2011
8.690
8.750
8.580
8.610
652,598
-0.05(-0.58%)
Apr 20, 2011
8.710
8.720
8.600
8.660
361,569
+0.05(+0.58%)
Apr 19, 2011
8.610
8.730
8.520
8.610
1,360,914
+0.01(+0.12%)
Apr 18, 2011
8.390
8.600
8.380
8.600
676,391
+0.06(+0.70%)
Apr 15, 2011
8.590
8.670
8.500
8.540
672,729
-0.06(-0.70%)
Apr 14, 2011
8.690
8.690
8.550
8.600
739,114
-0.12(-1.38%)
Apr 13, 2011
8.710
8.750
8.585
8.720
490,777
+0.06(+0.69%)
Apr 12, 2011
8.580
8.780
8.550
8.660
710,678
+0.01(+0.12%)
Apr 11, 2011
8.640
8.690
8.560
8.650
431,226
+0.03(+0.35%)
Apr 08, 2011
8.620
8.630
8.510
8.620
408,890
+0.09(+1.06%)
Apr 07, 2011
8.560
8.640
8.480
8.530
777,262
-0.07(-0.81%)
Apr 06, 2011
8.600
8.670
8.460
8.600
1,027,095
+0.08(+0.94%)
Apr 05, 2011
8.620
8.790
8.440
8.520
1,364,862
-0.09(-1.05%)
Apr 04, 2011
8.750
8.750
8.560
8.610
994,395
-0.10(-1.15%)
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.