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
Gsi Technology Inc
(NQ:
GSIT
)
2.600
-0.030 (-1.14%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 30, 2012
4.300
4.340
4.220
4.240
59,966
-0.03(-0.70%)
Mar 29, 2012
4.240
4.350
4.240
4.270
35,648
+0.00(+0.00%)
Mar 28, 2012
4.290
4.290
4.260
4.270
37,082
-0.02(-0.47%)
Mar 27, 2012
4.250
4.310
4.230
4.290
50,258
+0.05(+1.18%)
Mar 26, 2012
4.240
4.290
4.210
4.240
117,503
+0.04(+0.95%)
Mar 23, 2012
4.280
4.285
4.190
4.200
77,606
-0.07(-1.64%)
Mar 22, 2012
4.260
4.310
4.260
4.270
47,597
-0.03(-0.70%)
Mar 21, 2012
4.280
4.320
4.280
4.300
106,580
+0.02(+0.47%)
Mar 20, 2012
4.280
4.300
4.230
4.280
73,465
-0.03(-0.70%)
Mar 19, 2012
4.250
4.340
4.250
4.310
150,519
+0.03(+0.70%)
Mar 16, 2012
4.310
4.350
4.250
4.280
116,057
-0.02(-0.47%)
Mar 15, 2012
4.380
4.400
4.290
4.300
41,559
-0.08(-1.83%)
Mar 14, 2012
4.400
4.420
4.370
4.380
25,254
-0.03(-0.68%)
Mar 13, 2012
4.430
4.580
4.350
4.410
59,796
+0.03(+0.68%)
Mar 12, 2012
4.440
4.440
4.360
4.380
145,275
-0.06(-1.35%)
Mar 09, 2012
4.440
4.510
4.400
4.440
54,485
+0.01(+0.23%)
Mar 08, 2012
4.400
4.540
4.373
4.430
81,687
+0.06(+1.37%)
Mar 07, 2012
4.300
4.402
4.300
4.370
88,578
+0.08(+1.86%)
Mar 06, 2012
4.180
4.310
4.180
4.290
104,276
+0.09(+2.14%)
Mar 05, 2012
4.250
4.400
4.190
4.200
127,884
-0.07(-1.64%)
Mar 02, 2012
4.410
4.440
4.235
4.270
145,410
-0.15(-3.39%)
Mar 01, 2012
4.600
4.680
4.340
4.420
120,374
-0.18(-3.91%)
Feb 29, 2012
4.770
4.780
4.600
4.600
111,792
-0.15(-3.16%)
Feb 28, 2012
4.740
4.800
4.740
4.750
24,204
+0.01(+0.21%)
Feb 27, 2012
4.780
4.790
4.740
4.740
80,333
-0.05(-1.04%)
Feb 24, 2012
4.810
4.810
4.790
4.790
24,656
+0.00(+0.00%)
Feb 23, 2012
4.750
4.800
4.750
4.790
54,880
+0.04(+0.84%)
Feb 22, 2012
4.800
4.820
4.750
4.750
35,795
-0.05(-1.04%)
Feb 21, 2012
4.840
4.880
4.780
4.800
32,971
-0.04(-0.83%)
Feb 17, 2012
4.900
4.920
4.820
4.840
86,569
-0.03(-0.62%)
Feb 16, 2012
4.780
4.900
4.780
4.870
50,336
+0.09(+1.88%)
Feb 15, 2012
4.840
4.850
4.760
4.780
99,623
-0.08(-1.65%)
Feb 14, 2012
4.800
4.880
4.800
4.860
53,082
+0.05(+1.04%)
Feb 13, 2012
4.850
4.850
4.800
4.810
43,966
+0.01(+0.21%)
Feb 10, 2012
4.840
4.870
4.800
4.800
54,211
-0.06(-1.23%)
Feb 09, 2012
4.990
5.000
4.860
4.860
67,974
-0.11(-2.21%)
Feb 08, 2012
4.850
4.980
4.850
4.970
104,639
+0.12(+2.47%)
Feb 07, 2012
4.850
4.880
4.850
4.850
84,004
-0.02(-0.41%)
Feb 06, 2012
4.890
4.900
4.860
4.870
34,781
-0.03(-0.61%)
Feb 03, 2012
4.930
4.930
4.880
4.900
60,394
+0.00(+0.00%)
Feb 02, 2012
4.950
4.960
4.870
4.900
82,747
-0.02(-0.41%)
Feb 01, 2012
4.970
4.990
4.900
4.920
100,510
-0.04(-0.81%)
Jan 31, 2012
4.950
5.090
4.811
4.960
141,797
+0.04(+0.81%)
Jan 30, 2012
4.700
4.990
4.700
4.920
119,261
+0.19(+4.02%)
Jan 27, 2012
4.800
4.800
4.670
4.730
51,366
+0.05(+1.07%)
Jan 26, 2012
4.780
4.800
4.670
4.680
57,458
-0.06(-1.27%)
Jan 25, 2012
4.710
4.760
4.690
4.740
41,679
+0.05(+1.07%)
Jan 24, 2012
4.670
4.720
4.650
4.690
78,757
+0.01(+0.21%)
Jan 23, 2012
4.730
4.750
4.660
4.680
21,800
-0.05(-1.06%)
Jan 20, 2012
4.700
4.780
4.670
4.730
77,529
+0.03(+0.64%)
Jan 19, 2012
4.640
4.710
4.640
4.700
43,108
+0.06(+1.29%)
Jan 18, 2012
4.650
4.670
4.630
4.640
56,734
+0.00(+0.00%)
Jan 17, 2012
4.640
4.742
4.610
4.640
100,698
+0.03(+0.65%)
Jan 13, 2012
4.670
4.700
4.600
4.610
61,374
-0.11(-2.33%)
Jan 12, 2012
4.680
4.750
4.640
4.720
70,872
+0.05(+1.07%)
Jan 11, 2012
4.690
4.700
4.620
4.670
42,528
-0.02(-0.43%)
Jan 10, 2012
4.780
4.800
4.660
4.690
176,974
+0.10(+2.18%)
Jan 09, 2012
4.570
4.600
4.570
4.590
42,854
+0.01(+0.22%)
Jan 06, 2012
4.610
4.620
4.580
4.580
55,097
-0.03(-0.65%)
Jan 05, 2012
4.640
4.640
4.590
4.610
45,097
-0.04(-0.86%)
Jan 04, 2012
4.670
4.680
4.600
4.650
27,700
-0.03(-0.64%)
Dec 30, 2011
4.650
4.700
4.610
4.680
60,480
+0.03(+0.65%)
Dec 29, 2011
4.610
4.727
4.610
4.650
73,832
+0.05(+1.09%)
Dec 28, 2011
4.620
4.650
4.590
4.600
72,612
-0.04(-0.86%)
Dec 27, 2011
4.620
4.690
4.620
4.640
157,839
-0.02(-0.43%)
Dec 23, 2011
4.800
4.800
4.630
4.660
59,126
-0.04(-0.85%)
Dec 21, 2011
4.700
4.710
4.580
4.700
32,957
+0.00(+0.00%)
Dec 20, 2011
4.630
4.700
4.630
4.700
82,218
+0.14(+3.07%)
Dec 19, 2011
4.590
4.620
4.550
4.560
94,603
-0.04(-0.87%)
Dec 16, 2011
4.600
4.660
4.560
4.600
146,663
+0.01(+0.22%)
Dec 15, 2011
4.600
4.640
4.560
4.590
187,890
-0.01(-0.22%)
Dec 14, 2011
4.550
4.640
4.550
4.600
113,491
+0.03(+0.66%)
Dec 13, 2011
4.595
4.640
4.560
4.570
47,181
-0.01(-0.22%)
Dec 12, 2011
4.600
4.660
4.560
4.580
127,720
-0.06(-1.29%)
Dec 09, 2011
4.620
4.720
4.550
4.640
92,654
+0.03(+0.65%)
Dec 08, 2011
4.740
4.750
4.600
4.610
52,426
-0.15(-3.15%)
Dec 07, 2011
4.710
4.790
4.710
4.760
46,835
+0.03(+0.63%)
Dec 06, 2011
4.790
4.840
4.710
4.730
60,119
-0.05(-1.05%)
Dec 05, 2011
4.890
4.890
4.750
4.780
118,110
-0.02(-0.42%)
Dec 02, 2011
4.940
4.940
4.780
4.800
125,947
-0.10(-2.04%)
Dec 01, 2011
4.880
4.950
4.830
4.900
41,465
+0.00(+0.00%)
Nov 30, 2011
4.920
4.920
4.760
4.900
113,440
+0.16(+3.38%)
Nov 29, 2011
4.720
4.760
4.710
4.740
43,360
+0.01(+0.21%)
Nov 28, 2011
4.800
4.800
4.650
4.730
62,953
+0.04(+0.85%)
Nov 25, 2011
4.680
4.750
4.650
4.690
59,168
-0.02(-0.42%)
Nov 23, 2011
4.710
4.755
4.640
4.710
95,804
+0.00(+0.00%)
Nov 22, 2011
4.740
4.780
4.710
4.710
42,809
-0.03(-0.63%)
Nov 21, 2011
4.780
4.840
4.740
4.740
114,757
-0.12(-2.47%)
Nov 18, 2011
4.840
4.880
4.800
4.860
66,159
+0.03(+0.62%)
Nov 17, 2011
4.910
4.930
4.820
4.830
73,272
-0.10(-2.03%)
Nov 16, 2011
4.820
4.970
4.820
4.930
132,693
+0.05(+1.02%)
Nov 15, 2011
4.710
4.890
4.710
4.880
41,744
+0.16(+3.39%)
Nov 14, 2011
4.860
4.860
4.700
4.720
149,758
-0.16(-3.28%)
Nov 11, 2011
4.800
4.900
4.710
4.880
37,411
+0.11(+2.31%)
Nov 10, 2011
4.780
4.800
4.740
4.770
35,235
+0.06(+1.27%)
Nov 09, 2011
4.750
4.840
4.700
4.710
162,442
-0.15(-3.09%)
Nov 08, 2011
4.830
4.880
4.760
4.860
41,915
+0.04(+0.83%)
Nov 07, 2011
4.800
4.850
4.750
4.820
35,619
+0.01(+0.21%)
Nov 04, 2011
4.880
4.890
4.760
4.810
36,813
-0.12(-2.43%)
Nov 03, 2011
4.920
4.930
4.840
4.930
65,609
+0.07(+1.44%)
Nov 02, 2011
4.770
4.900
4.770
4.860
108,115
+0.16(+3.40%)
Nov 01, 2011
4.740
4.880
4.680
4.700
67,197
-0.20(-4.08%)
Oct 31, 2011
4.700
4.950
4.700
4.900
159,613
+0.10(+2.08%)
Oct 28, 2011
4.950
5.010
4.740
4.800
126,420
-0.18(-3.61%)
Oct 27, 2011
5.000
5.000
4.830
4.980
198,594
+0.14(+2.89%)
Oct 26, 2011
4.800
4.850
4.750
4.840
66,680
+0.10(+2.11%)
Oct 25, 2011
4.800
4.870
4.720
4.740
60,705
-0.11(-2.27%)
Oct 24, 2011
4.860
4.860
4.710
4.850
158,830
+0.02(+0.41%)
Oct 21, 2011
4.840
5.030
4.790
4.830
145,576
+0.08(+1.68%)
Oct 20, 2011
4.690
4.770
4.640
4.750
60,044
+0.12(+2.59%)
Oct 19, 2011
4.790
4.790
4.610
4.630
48,274
-0.17(-3.54%)
Oct 18, 2011
4.740
4.830
4.740
4.800
172,180
+0.10(+2.13%)
Oct 17, 2011
4.790
4.871
4.700
4.700
85,879
-0.13(-2.69%)
Oct 14, 2011
4.900
4.910
4.710
4.830
155,229
-0.26(-5.11%)
Oct 13, 2011
5.010
5.100
5.000
5.090
60,752
+0.05(+0.99%)
Oct 12, 2011
5.070
5.100
5.040
5.040
54,325
-0.01(-0.20%)
Oct 11, 2011
5.050
5.120
5.030
5.050
59,359
-0.05(-0.98%)
Oct 10, 2011
5.010
5.130
5.000
5.100
61,750
+0.17(+3.45%)
Oct 07, 2011
5.070
5.100
4.900
4.930
58,573
-0.15(-2.95%)
Oct 06, 2011
5.150
5.183
5.000
5.080
67,241
-0.09(-1.74%)
Oct 05, 2011
5.130
5.210
5.025
5.170
119,328
+0.03(+0.58%)
Oct 04, 2011
4.750
5.190
4.720
5.140
175,378
+0.37(+7.76%)
Oct 03, 2011
4.910
5.020
4.770
4.770
175,699
-0.15(-3.05%)
Sep 30, 2011
4.980
5.110
4.920
4.920
89,711
-0.14(-2.77%)
Sep 29, 2011
5.200
5.200
4.920
5.060
64,574
-0.04(-0.78%)
Sep 28, 2011
5.180
5.200
5.032
5.100
113,221
-0.04(-0.78%)
Sep 27, 2011
5.100
5.200
5.010
5.140
99,885
+0.17(+3.42%)
Sep 26, 2011
5.050
5.120
4.900
4.970
117,240
-0.03(-0.60%)
Sep 23, 2011
4.620
5.030
4.620
5.000
115,062
+0.35(+7.53%)
Sep 22, 2011
4.700
4.720
4.550
4.650
197,477
-0.10(-2.11%)
Sep 21, 2011
4.810
4.980
4.750
4.750
50,630
-0.05(-1.04%)
Sep 20, 2011
5.040
5.070
4.790
4.800
108,304
-0.22(-4.38%)
Sep 19, 2011
5.040
5.130
5.000
5.020
35,758
-0.10(-1.95%)
Sep 16, 2011
5.090
5.200
5.090
5.120
174,999
+0.06(+1.19%)
Sep 15, 2011
5.150
5.220
5.030
5.060
139,600
-0.04(-0.78%)
Sep 14, 2011
5.020
5.140
4.960
5.100
172,882
+0.13(+2.62%)
Sep 13, 2011
4.850
5.000
4.780
4.970
66,767
+0.13(+2.69%)
Sep 12, 2011
4.670
4.900
4.670
4.840
112,452
+0.14(+2.98%)
Sep 09, 2011
4.800
4.870
4.700
4.700
94,777
-0.08(-1.67%)
Sep 08, 2011
4.780
4.950
4.780
4.780
84,592
-0.02(-0.42%)
Sep 07, 2011
4.830
4.860
4.790
4.800
81,743
+0.07(+1.48%)
Sep 06, 2011
4.750
4.830
4.700
4.730
97,936
-0.05(-1.05%)
Sep 02, 2011
4.870
4.980
4.780
4.780
63,738
-0.17(-3.43%)
Sep 01, 2011
5.020
5.270
4.940
4.950
79,399
-0.08(-1.59%)
Aug 31, 2011
5.000
5.100
4.980
5.030
160,911
+0.06(+1.21%)
Aug 30, 2011
5.050
5.050
4.960
4.970
63,542
-0.10(-1.97%)
Aug 29, 2011
4.860
5.100
4.860
5.070
88,452
+0.25(+5.19%)
Aug 26, 2011
4.800
4.920
4.750
4.820
81,869
+0.02(+0.42%)
Aug 25, 2011
4.980
5.060
4.800
4.800
75,426
-0.20(-4.00%)
Aug 24, 2011
5.000
5.000
4.904
5.000
59,606
+0.00(+0.00%)
Aug 23, 2011
4.900
5.140
4.870
5.000
110,110
+0.12(+2.46%)
Aug 22, 2011
4.990
4.990
4.800
4.880
78,050
+0.02(+0.41%)
Aug 19, 2011
5.240
5.300
4.820
4.860
182,376
-0.44(-8.30%)
Aug 18, 2011
5.640
5.660
5.290
5.300
121,265
-0.43(-7.50%)
Aug 17, 2011
5.750
5.800
5.670
5.730
87,681
-0.01(-0.17%)
Aug 16, 2011
5.670
5.770
5.650
5.740
78,037
+0.02(+0.35%)
Aug 15, 2011
5.570
5.720
5.570
5.720
55,123
+0.16(+2.88%)
Aug 12, 2011
5.630
5.670
5.510
5.560
66,309
-0.02(-0.36%)
Aug 11, 2011
5.490
5.650
5.450
5.580
114,078
+0.13(+2.39%)
Aug 10, 2011
5.430
5.740
5.424
5.450
191,747
-0.14(-2.50%)
Aug 09, 2011
5.480
5.620
5.170
5.590
111,796
+0.35(+6.68%)
Aug 08, 2011
5.210
5.420
5.050
5.240
170,118
-0.15(-2.78%)
Aug 05, 2011
5.860
5.860
5.271
5.390
147,482
-0.41(-7.07%)
Aug 04, 2011
5.950
5.960
5.800
5.800
130,032
-0.22(-3.65%)
Aug 03, 2011
6.000
6.090
5.920
6.020
143,146
-0.02(-0.33%)
Aug 02, 2011
6.220
6.248
6.040
6.040
286,595
-0.24(-3.82%)
Aug 01, 2011
6.490
6.490
6.260
6.280
79,488
-0.14(-2.18%)
Jul 29, 2011
6.240
6.670
6.230
6.420
209,715
-0.35(-5.17%)
Jul 28, 2011
6.750
6.870
6.730
6.770
71,154
+0.05(+0.74%)
Jul 27, 2011
6.930
6.930
6.660
6.720
76,346
-0.28(-4.00%)
Jul 26, 2011
6.920
7.050
6.710
7.000
64,314
+0.11(+1.60%)
Jul 25, 2011
6.760
6.900
6.713
6.890
48,816
+0.04(+0.58%)
Jul 22, 2011
6.870
6.950
6.740
6.850
138,535
+0.03(+0.44%)
Jul 21, 2011
6.740
6.840
6.510
6.820
87,748
+0.04(+0.59%)
Jul 20, 2011
6.860
6.860
6.700
6.780
80,445
-0.07(-1.02%)
Jul 19, 2011
6.970
6.970
6.750
6.850
80,889
-0.05(-0.72%)
Jul 18, 2011
6.990
7.000
6.800
6.900
93,255
-0.10(-1.43%)
Jul 15, 2011
7.010
7.060
6.970
7.000
99,886
+0.02(+0.29%)
Jul 14, 2011
7.050
7.050
6.850
6.980
76,535
-0.07(-0.99%)
Jul 13, 2011
7.020
7.389
6.990
7.050
76,909
+0.05(+0.71%)
Jul 12, 2011
6.990
7.050
6.960
7.000
79,852
+0.00(+0.00%)
Jul 11, 2011
7.070
7.210
7.000
7.000
84,589
-0.12(-1.69%)
Jul 08, 2011
7.230
7.230
7.090
7.120
49,760
-0.19(-2.60%)
Jul 07, 2011
7.110
7.390
7.090
7.310
75,289
+0.28(+3.98%)
Jul 06, 2011
7.120
7.120
6.990
7.030
60,541
-0.08(-1.13%)
Jul 05, 2011
7.350
7.350
7.070
7.110
90,845
-0.24(-3.27%)
Jul 01, 2011
7.190
7.390
7.000
7.350
84,072
+0.15(+2.08%)
Jun 30, 2011
7.030
7.280
6.840
7.200
56,079
+0.16(+2.27%)
Jun 29, 2011
7.130
7.130
6.980
7.040
65,199
-0.05(-0.71%)
Jun 28, 2011
7.230
7.240
7.040
7.090
73,141
-0.11(-1.53%)
Jun 27, 2011
6.900
7.250
6.700
7.200
103,210
+0.30(+4.35%)
Jun 24, 2011
6.650
6.940
6.580
6.900
815,290
+0.24(+3.60%)
Jun 23, 2011
6.500
6.680
6.450
6.660
36,899
+0.06(+0.91%)
Jun 22, 2011
6.600
6.760
6.540
6.600
85,143
-0.04(-0.68%)
Jun 21, 2011
6.480
6.660
6.410
6.645
78,240
+0.19(+3.02%)
Jun 20, 2011
6.430
6.530
6.310
6.450
71,455
+0.07(+1.08%)
Jun 17, 2011
6.400
6.540
6.236
6.381
162,985
+0.02(+0.33%)
Jun 16, 2011
6.240
6.360
6.170
6.360
235,370
+0.11(+1.76%)
Jun 15, 2011
6.280
6.430
6.250
6.250
110,002
-0.08(-1.26%)
Jun 14, 2011
6.480
6.550
6.300
6.330
172,480
-0.10(-1.56%)
Jun 13, 2011
6.570
6.680
6.420
6.430
128,987
-0.12(-1.83%)
Jun 10, 2011
6.630
6.662
6.400
6.550
113,393
-0.11(-1.65%)
Jun 09, 2011
6.660
6.870
6.620
6.660
82,457
+0.01(+0.15%)
Jun 08, 2011
6.860
6.960
6.560
6.650
140,060
-0.25(-3.62%)
Jun 07, 2011
6.990
7.030
6.870
6.900
65,495
-0.02(-0.29%)
Jun 06, 2011
7.000
7.130
6.900
6.920
64,318
-0.06(-0.86%)
Jun 03, 2011
6.850
7.170
6.850
6.980
86,613
+0.17(+2.50%)
May 24, 2011
6.830
6.850
6.790
6.810
119,879
+0.01(+0.15%)
May 23, 2011
6.750
6.850
6.691
6.800
116,696
-0.07(-1.02%)
May 20, 2011
6.860
6.910
6.740
6.870
110,739
+0.02(+0.29%)
May 19, 2011
6.850
6.930
6.820
6.850
84,135
+0.01(+0.15%)
May 18, 2011
6.610
6.890
6.610
6.840
77,743
+0.26(+3.95%)
May 17, 2011
6.660
6.700
6.560
6.580
124,115
-0.07(-1.05%)
May 16, 2011
6.970
6.970
6.650
6.650
142,091
-0.35(-5.00%)
May 13, 2011
7.030
7.070
6.980
7.000
301,471
-0.01(-0.14%)
May 12, 2011
6.900
7.120
6.850
7.010
435,040
+0.09(+1.30%)
May 11, 2011
6.970
6.970
6.740
6.920
184,686
-0.05(-0.72%)
May 10, 2011
6.550
7.030
6.531
6.970
275,896
+0.43(+6.57%)
May 09, 2011
6.580
6.710
6.490
6.540
381,677
+0.04(+0.62%)
May 06, 2011
6.680
6.690
6.220
6.500
1,163,345
-1.83(-21.97%)
May 05, 2011
8.200
8.450
8.080
8.330
113,003
+0.01(+0.12%)
May 04, 2011
8.280
8.540
8.200
8.320
170,351
+0.00(+0.00%)
May 03, 2011
8.350
8.400
8.140
8.320
143,628
-0.08(-0.95%)
May 02, 2011
8.420
8.590
8.050
8.400
339,872
-0.50(-5.62%)
Apr 29, 2011
9.000
9.000
8.660
8.900
93,829
-0.10(-1.11%)
Apr 28, 2011
8.930
9.090
8.930
9.000
68,744
-0.08(-0.88%)
Apr 27, 2011
8.920
9.100
8.650
9.080
57,344
+0.17(+1.91%)
Apr 26, 2011
8.930
8.940
8.770
8.910
57,982
+0.04(+0.45%)
Apr 25, 2011
8.560
8.880
8.530
8.870
80,731
+0.28(+3.24%)
Apr 21, 2011
8.550
8.610
8.500
8.592
45,826
+0.08(+0.96%)
Apr 20, 2011
8.350
8.510
8.330
8.510
71,726
+0.26(+3.15%)
Apr 19, 2011
8.260
8.320
8.200
8.250
178,099
+0.01(+0.12%)
Apr 18, 2011
8.270
8.330
8.200
8.240
160,619
-0.17(-2.02%)
Apr 15, 2011
8.280
8.410
8.190
8.410
122,481
+0.12(+1.45%)
Apr 14, 2011
8.350
8.400
8.250
8.290
125,468
-0.12(-1.43%)
Apr 13, 2011
8.380
8.520
8.380
8.410
167,239
+0.06(+0.72%)
Apr 12, 2011
8.340
8.370
8.270
8.350
185,211
-0.05(-0.60%)
Apr 11, 2011
8.370
8.459
8.350
8.400
164,037
-0.07(-0.83%)
Apr 08, 2011
8.600
8.600
8.402
8.470
74,316
-0.04(-0.47%)
Apr 07, 2011
8.570
8.610
8.500
8.510
38,567
-0.09(-1.05%)
Apr 06, 2011
8.590
8.630
8.480
8.600
79,804
+0.08(+0.94%)
Apr 05, 2011
8.290
8.630
8.290
8.520
155,964
+0.18(+2.16%)
Apr 04, 2011
8.742
8.910
8.160
8.340
434,386
-0.57(-6.40%)
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.