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
Canadian Solar Inc
(NQ:
CSIQ
)
18.20
+0.54 (+3.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.100
3.210
3.100
3.180
340,472
+0.11(+3.58%)
Mar 29, 2012
3.100
3.160
3.050
3.070
448,753
-0.08(-2.54%)
Mar 28, 2012
3.250
3.250
3.080
3.150
587,333
-0.12(-3.67%)
Mar 27, 2012
3.340
3.390
3.240
3.270
312,784
-0.05(-1.51%)
Mar 26, 2012
3.410
3.490
3.300
3.320
418,076
-0.01(-0.30%)
Mar 23, 2012
3.300
3.428
3.219
3.330
506,500
+0.00(+0.00%)
Mar 22, 2012
3.380
3.470
3.270
3.330
485,013
-0.07(-2.06%)
Mar 21, 2012
3.610
3.700
3.370
3.400
988,370
-0.25(-6.85%)
Mar 20, 2012
3.330
3.690
3.170
3.650
1,902,956
+0.22(+6.41%)
Mar 19, 2012
3.470
3.530
3.420
3.430
571,107
-0.05(-1.44%)
Mar 16, 2012
3.390
3.500
3.350
3.480
983,736
+0.15(+4.50%)
Mar 15, 2012
3.240
3.430
3.210
3.330
989,125
+0.12(+3.74%)
Mar 14, 2012
3.280
3.290
3.170
3.210
565,697
-0.04(-1.23%)
Mar 13, 2012
3.140
3.290
3.070
3.250
797,167
+0.14(+4.50%)
Mar 12, 2012
3.180
3.240
3.030
3.110
545,883
-0.09(-2.81%)
Mar 09, 2012
3.000
3.250
2.960
3.200
1,258,468
+0.23(+7.74%)
Mar 08, 2012
2.870
3.080
2.850
2.970
1,178,174
+0.12(+4.21%)
Mar 07, 2012
2.960
3.080
2.830
2.850
2,652,200
-0.43(-13.11%)
Mar 06, 2012
3.290
3.340
3.200
3.280
821,884
-0.12(-3.53%)
Mar 05, 2012
3.730
3.790
3.350
3.400
1,602,319
-0.34(-9.09%)
Mar 02, 2012
3.710
3.820
3.660
3.740
971,357
+0.07(+1.91%)
Mar 01, 2012
3.700
3.780
3.660
3.670
696,055
+0.02(+0.55%)
Feb 29, 2012
3.800
3.840
3.600
3.650
1,430,122
-0.17(-4.45%)
Feb 28, 2012
3.830
4.000
3.780
3.820
1,448,570
+0.05(+1.33%)
Feb 27, 2012
3.840
4.020
3.710
3.770
1,844,480
-0.09(-2.33%)
Feb 24, 2012
4.100
4.190
3.850
3.860
1,678,887
-0.16(-3.98%)
Feb 23, 2012
4.200
4.200
3.860
4.020
1,880,982
-0.27(-6.29%)
Feb 22, 2012
4.460
4.600
4.260
4.290
2,983,721
+0.11(+2.63%)
Feb 21, 2012
4.300
4.350
4.060
4.180
1,951,412
-0.02(-0.48%)
Feb 17, 2012
3.740
4.230
3.700
4.200
2,876,572
+0.62(+17.32%)
Feb 16, 2012
3.610
3.700
3.510
3.580
732,891
-0.02(-0.56%)
Feb 15, 2012
3.870
3.930
3.550
3.600
1,498,087
-0.25(-6.49%)
Feb 14, 2012
4.100
4.100
3.850
3.850
1,429,816
-0.30(-7.23%)
Feb 13, 2012
4.370
4.430
4.150
4.150
1,265,254
-0.08(-1.89%)
Feb 10, 2012
4.300
4.470
4.120
4.230
2,003,620
-0.16(-3.64%)
Feb 09, 2012
4.250
4.740
4.130
4.390
4,000,869
+0.27(+6.55%)
Feb 08, 2012
3.840
4.160
3.770
4.120
2,663,397
+0.41(+11.05%)
Feb 07, 2012
3.690
3.890
3.590
3.710
1,505,321
+0.02(+0.54%)
Feb 06, 2012
3.730
3.830
3.620
3.690
1,257,441
-0.05(-1.34%)
Feb 03, 2012
3.880
3.970
3.700
3.740
1,112,707
-0.05(-1.32%)
Feb 02, 2012
3.720
3.890
3.670
3.790
660,252
+0.05(+1.34%)
Feb 01, 2012
3.900
3.930
3.660
3.740
904,268
-0.08(-2.09%)
Jan 31, 2012
4.130
4.240
3.750
3.820
2,572,990
-0.31(-7.51%)
Jan 30, 2012
3.870
4.170
3.810
4.130
1,690,602
+0.21(+5.36%)
Jan 27, 2012
3.590
3.950
3.560
3.920
2,517,952
+0.33(+9.19%)
Jan 26, 2012
3.400
3.700
3.320
3.590
2,349,802
+0.41(+12.89%)
Jan 25, 2012
3.140
3.240
3.100
3.180
418,795
+0.05(+1.60%)
Jan 24, 2012
3.130
3.250
3.030
3.130
510,416
-0.03(-0.95%)
Jan 23, 2012
3.230
3.340
3.150
3.160
456,250
-0.07(-2.17%)
Jan 20, 2012
3.100
3.290
3.060
3.230
649,115
+0.10(+3.19%)
Jan 19, 2012
3.550
3.730
3.120
3.130
2,717,043
-0.35(-10.06%)
Jan 18, 2012
3.350
3.540
3.250
3.480
1,854,377
+0.12(+3.57%)
Jan 17, 2012
3.230
3.440
3.230
3.360
1,060,956
+0.15(+4.67%)
Jan 13, 2012
3.400
3.490
3.150
3.210
1,612,428
-0.30(-8.55%)
Jan 12, 2012
3.620
3.650
3.340
3.510
1,823,876
-0.07(-1.96%)
Jan 11, 2012
3.120
3.620
3.070
3.580
4,042,181
+0.48(+15.48%)
Jan 10, 2012
2.940
3.170
2.930
3.100
1,153,220
+0.21(+7.27%)
Jan 09, 2012
2.750
2.930
2.700
2.890
717,152
+0.15(+5.47%)
Jan 06, 2012
2.730
2.800
2.710
2.740
187,054
+0.01(+0.37%)
Jan 05, 2012
2.740
2.850
2.690
2.730
221,010
-0.08(-2.85%)
Jan 04, 2012
2.790
2.830
2.680
2.810
280,723
+0.15(+5.64%)
Dec 30, 2011
2.571
2.700
2.530
2.660
350,390
+0.01(+0.38%)
Dec 29, 2011
2.610
2.650
2.580
2.650
619,404
+0.06(+2.32%)
Dec 28, 2011
2.680
2.780
2.590
2.590
628,479
-0.11(-4.07%)
Dec 27, 2011
2.800
2.810
2.620
2.700
573,526
-0.13(-4.59%)
Dec 23, 2011
3.000
3.070
2.790
2.830
974,082
-0.06(-2.08%)
Dec 21, 2011
3.020
3.050
2.770
2.890
639,231
-0.06(-2.03%)
Dec 20, 2011
2.680
3.130
2.670
2.950
3,447,384
+0.74(+33.48%)
Dec 19, 2011
2.400
2.420
2.200
2.210
284,281
-0.19(-7.92%)
Dec 16, 2011
2.280
2.400
2.270
2.400
468,725
+0.15(+6.67%)
Dec 15, 2011
2.350
2.350
2.210
2.250
314,369
-0.07(-3.02%)
Dec 14, 2011
2.420
2.430
2.240
2.320
593,590
-0.12(-4.92%)
Dec 13, 2011
2.630
2.700
2.430
2.440
358,922
-0.14(-5.43%)
Dec 12, 2011
2.680
2.700
2.520
2.580
274,882
-0.17(-6.18%)
Dec 09, 2011
2.670
2.760
2.600
2.750
513,573
+0.08(+3.00%)
Dec 08, 2011
2.880
2.929
2.650
2.670
579,184
-0.21(-7.29%)
Dec 07, 2011
2.750
2.940
2.740
2.880
673,081
+0.14(+5.11%)
Dec 06, 2011
2.770
2.850
2.710
2.740
349,217
-0.04(-1.44%)
Dec 05, 2011
2.870
2.970
2.710
2.780
656,167
-0.07(-2.46%)
Dec 02, 2011
3.170
3.240
2.800
2.850
1,186,494
-0.27(-8.65%)
Dec 01, 2011
2.900
3.200
2.820
3.120
1,735,384
+0.21(+7.22%)
Nov 30, 2011
2.630
3.080
2.630
2.910
2,322,097
+0.38(+15.02%)
Nov 29, 2011
2.440
2.670
2.380
2.530
1,391,194
+0.16(+6.75%)
Nov 28, 2011
2.390
2.470
2.330
2.370
785,856
+0.11(+4.87%)
Nov 25, 2011
2.310
2.410
2.230
2.260
179,222
-0.09(-3.83%)
Nov 23, 2011
2.430
2.610
2.330
2.350
1,099,989
-0.13(-5.24%)
Nov 22, 2011
2.110
2.490
2.070
2.480
1,198,742
+0.28(+12.73%)
Nov 21, 2011
2.310
2.320
2.160
2.200
759,275
-0.18(-7.56%)
Nov 18, 2011
2.320
2.400
2.290
2.380
694,426
+0.09(+3.93%)
Nov 17, 2011
2.370
2.450
2.230
2.290
878,053
-0.06(-2.55%)
Nov 16, 2011
2.540
2.600
2.330
2.350
1,137,759
-0.23(-8.91%)
Nov 15, 2011
2.750
2.750
2.560
2.580
825,262
-0.20(-7.19%)
Nov 14, 2011
2.800
2.880
2.720
2.780
628,883
-0.06(-2.11%)
Nov 11, 2011
2.840
2.879
2.790
2.840
478,922
+0.04(+1.43%)
Nov 10, 2011
3.040
3.090
2.700
2.800
1,616,871
-0.20(-6.67%)
Nov 09, 2011
3.090
3.100
3.000
3.000
928,304
-0.09(-2.91%)
Nov 08, 2011
3.130
3.140
3.050
3.090
524,925
+0.03(+0.98%)
Nov 07, 2011
3.190
3.220
3.040
3.060
1,175,199
-0.11(-3.47%)
Nov 04, 2011
3.080
3.250
3.080
3.170
1,051,404
+0.11(+3.59%)
Nov 03, 2011
3.170
3.180
3.000
3.060
1,714,414
-0.06(-1.92%)
Nov 02, 2011
3.180
3.290
3.050
3.120
2,261,084
+0.01(+0.32%)
Nov 01, 2011
3.310
3.330
3.100
3.110
1,701,912
-0.34(-9.86%)
Oct 31, 2011
3.580
3.580
3.410
3.450
1,275,288
-0.23(-6.25%)
Oct 28, 2011
3.540
3.850
3.430
3.680
2,880,854
+0.21(+6.05%)
Oct 27, 2011
3.220
3.660
3.180
3.470
4,309,248
+0.36(+11.58%)
Oct 26, 2011
3.170
3.240
3.050
3.110
901,703
+0.01(+0.32%)
Oct 25, 2011
3.310
3.400
3.080
3.100
1,597,567
-0.21(-6.34%)
Oct 24, 2011
3.150
3.380
3.060
3.310
2,015,409
+0.27(+8.88%)
Oct 21, 2011
3.330
3.330
3.030
3.040
1,242,900
-0.16(-5.00%)
Oct 20, 2011
3.080
3.200
3.000
3.200
892,412
+0.09(+2.89%)
Oct 19, 2011
3.250
3.370
3.055
3.110
832,659
-0.07(-2.20%)
Oct 18, 2011
3.240
3.240
3.000
3.180
1,678,247
-0.09(-2.75%)
Oct 17, 2011
3.700
3.700
3.240
3.270
1,228,364
-0.52(-13.72%)
Oct 14, 2011
3.830
4.000
3.770
3.790
1,023,025
+0.08(+2.16%)
Oct 13, 2011
3.600
3.760
3.570
3.710
766,077
+0.11(+3.06%)
Oct 12, 2011
3.640
3.829
3.460
3.600
1,051,214
+0.07(+1.98%)
Oct 11, 2011
3.520
3.590
3.410
3.530
311,435
-0.06(-1.67%)
Oct 10, 2011
3.560
3.620
3.440
3.590
607,972
+0.20(+5.90%)
Oct 07, 2011
3.950
4.020
3.370
3.390
1,387,365
-0.44(-11.49%)
Oct 06, 2011
4.090
4.140
3.670
3.830
1,612,556
+0.18(+4.93%)
Oct 05, 2011
3.490
3.730
3.350
3.650
1,513,337
+0.15(+4.29%)
Oct 04, 2011
3.180
3.760
3.050
3.500
1,771,715
+0.30(+9.37%)
Oct 03, 2011
3.680
3.700
3.170
3.200
846,219
-0.48(-13.04%)
Sep 30, 2011
3.870
3.920
3.660
3.680
671,447
-0.27(-6.84%)
Sep 29, 2011
4.310
4.339
3.800
3.950
1,096,161
-0.20(-4.82%)
Sep 28, 2011
4.350
4.420
4.100
4.150
1,589,850
-0.20(-4.60%)
Sep 27, 2011
4.750
4.900
4.340
4.350
797,855
-0.25(-5.43%)
Sep 26, 2011
4.860
5.000
4.550
4.600
671,219
-0.12(-2.54%)
Sep 23, 2011
4.370
4.820
4.370
4.720
666,013
+0.31(+7.03%)
Sep 22, 2011
4.270
4.550
4.260
4.410
909,731
-0.07(-1.56%)
Sep 21, 2011
4.330
4.600
4.320
4.480
938,311
+0.16(+3.70%)
Sep 20, 2011
4.610
4.670
4.260
4.320
941,193
-0.28(-6.09%)
Sep 19, 2011
4.750
4.800
4.510
4.600
851,758
-0.30(-6.12%)
Sep 16, 2011
5.060
5.100
4.780
4.900
1,035,842
-0.17(-3.35%)
Sep 15, 2011
5.160
5.201
4.970
5.070
580,968
-0.01(-0.20%)
Sep 14, 2011
5.080
5.310
4.975
5.080
1,059,676
-0.08(-1.55%)
Sep 13, 2011
5.050
5.250
4.920
5.160
698,662
+0.12(+2.38%)
Sep 12, 2011
5.120
5.250
4.880
5.040
992,006
-0.24(-4.55%)
Sep 09, 2011
5.750
5.780
5.060
5.280
1,751,273
-0.42(-7.37%)
Sep 08, 2011
6.040
6.130
5.660
5.700
1,417,040
-0.44(-7.17%)
Sep 07, 2011
6.050
6.200
5.968
6.140
562,886
+0.28(+4.78%)
Sep 06, 2011
5.960
5.990
5.690
5.860
589,874
-0.18(-2.98%)
Sep 02, 2011
6.310
6.430
5.910
6.040
579,319
-0.42(-6.50%)
Sep 01, 2011
6.800
7.020
6.350
6.460
562,522
-0.28(-4.15%)
Aug 31, 2011
6.670
6.780
6.500
6.740
703,595
+0.17(+2.59%)
Aug 30, 2011
6.460
6.680
6.260
6.570
550,670
+0.01(+0.15%)
Aug 29, 2011
6.550
6.700
6.390
6.560
508,786
+0.16(+2.50%)
Aug 26, 2011
6.500
6.680
6.050
6.400
547,134
+0.22(+3.56%)
Aug 25, 2011
6.700
6.700
6.070
6.180
593,112
-0.40(-6.08%)
Aug 24, 2011
6.170
6.670
5.950
6.580
734,862
+0.44(+7.17%)
Aug 23, 2011
5.770
6.340
5.740
6.140
879,602
+0.44(+7.72%)
Aug 22, 2011
6.410
6.490
5.610
5.700
953,776
-0.58(-9.24%)
Aug 19, 2011
6.590
6.850
6.160
6.280
1,105,009
-0.39(-5.85%)
Aug 18, 2011
7.160
7.240
6.660
6.670
657,457
-0.75(-10.11%)
Aug 17, 2011
7.410
7.840
7.300
7.420
999,909
-0.45(-5.72%)
Aug 16, 2011
7.790
7.880
7.600
7.870
445,312
+0.06(+0.77%)
Aug 15, 2011
7.870
7.990
7.460
7.810
603,834
+0.45(+6.11%)
Aug 12, 2011
7.770
8.020
7.310
7.360
597,401
-0.28(-3.66%)
Aug 11, 2011
7.030
7.720
6.950
7.640
586,586
+0.71(+10.25%)
Aug 10, 2011
6.870
7.460
6.730
6.930
713,812
-0.16(-2.26%)
Aug 09, 2011
7.070
7.150
6.500
7.090
756,864
+0.56(+8.58%)
Aug 08, 2011
7.200
7.360
6.330
6.530
1,951,127
-1.16(-15.08%)
Aug 05, 2011
7.650
7.950
7.200
7.690
890,133
+0.16(+2.12%)
Aug 04, 2011
8.200
8.430
7.510
7.530
928,448
-0.92(-10.89%)
Aug 03, 2011
8.560
8.660
8.230
8.450
640,170
-0.05(-0.59%)
Aug 02, 2011
8.520
8.780
8.500
8.500
567,364
-0.16(-1.85%)
Aug 01, 2011
8.970
9.220
8.520
8.660
556,773
-0.11(-1.25%)
Jul 29, 2011
8.660
8.834
8.600
8.770
403,417
-0.03(-0.34%)
Jul 28, 2011
8.900
9.130
8.790
8.800
424,256
-0.13(-1.46%)
Jul 27, 2011
9.120
9.140
8.820
8.930
554,052
-0.25(-2.72%)
Jul 26, 2011
9.330
9.470
9.100
9.180
436,227
-0.17(-1.82%)
Jul 25, 2011
9.550
9.880
9.320
9.350
490,195
-0.28(-2.91%)
Jul 22, 2011
9.420
9.720
9.250
9.630
528,675
+0.40(+4.28%)
Jul 21, 2011
9.520
9.520
9.130
9.235
538,014
+0.00(+0.05%)
Jul 20, 2011
9.110
9.620
9.110
9.230
953,282
-0.29(-3.05%)
Jul 19, 2011
9.340
9.560
9.300
9.520
512,720
+0.28(+3.03%)
Jul 18, 2011
9.480
9.490
9.090
9.240
531,233
-0.27(-2.84%)
Jul 15, 2011
9.540
9.680
9.380
9.510
414,866
+0.00(+0.00%)
Jul 14, 2011
9.880
9.880
9.400
9.510
583,726
-0.36(-3.65%)
Jul 13, 2011
9.850
10.04
9.820
9.870
516,904
+0.18(+1.86%)
Jul 12, 2011
10.00
10.18
9.560
9.690
965,646
-0.44(-4.34%)
Jul 11, 2011
10.30
10.38
10.10
10.13
443,817
-0.34(-3.25%)
Jul 08, 2011
10.67
10.69
10.38
10.47
974,213
-0.48(-4.38%)
Jul 07, 2011
10.80
11.01
10.64
10.95
1,042,260
-0.10(-0.90%)
Jul 06, 2011
11.43
11.45
11.01
11.05
475,086
-0.42(-3.66%)
Jul 05, 2011
11.42
11.65
11.17
11.47
625,378
-0.01(-0.09%)
Jul 01, 2011
11.52
11.58
11.11
11.48
803,292
-0.02(-0.17%)
Jun 30, 2011
11.76
12.01
11.32
11.50
1,763,790
-0.10(-0.86%)
Jun 29, 2011
11.01
11.61
11.01
11.60
851,732
+0.36(+3.20%)
Jun 28, 2011
11.40
11.41
11.12
11.24
488,358
-0.10(-0.88%)
Jun 27, 2011
11.30
11.38
10.91
11.34
759,958
+0.24(+2.16%)
Jun 24, 2011
10.97
11.17
10.75
11.10
928,302
+0.16(+1.46%)
Jun 23, 2011
10.50
11.20
10.30
10.94
1,327,472
+0.17(+1.58%)
Jun 22, 2011
10.21
10.97
9.980
10.77
1,817,280
+0.66(+6.53%)
Jun 21, 2011
9.960
10.23
9.770
10.11
463,843
+0.31(+3.16%)
Jun 20, 2011
9.680
10.19
9.560
9.800
724,074
-0.30(-2.97%)
Jun 17, 2011
10.40
10.57
9.870
10.10
1,153,339
-0.11(-1.08%)
Jun 16, 2011
10.10
10.50
10.00
10.21
1,253,964
+0.10(+0.99%)
Jun 15, 2011
9.930
10.29
9.720
10.11
1,296,316
-0.04(-0.39%)
Jun 14, 2011
9.240
10.46
9.240
10.15
3,130,426
+1.01(+11.05%)
Jun 13, 2011
8.950
9.170
8.810
9.140
676,421
+0.34(+3.86%)
Jun 10, 2011
9.150
9.258
8.560
8.800
1,498,940
-0.40(-4.40%)
Jun 09, 2011
9.230
9.400
9.050
9.205
853,414
+0.05(+0.60%)
Jun 08, 2011
9.750
9.750
8.850
9.150
1,485,616
-0.67(-6.82%)
Jun 07, 2011
9.290
9.870
9.250
9.820
1,183,837
+0.67(+7.32%)
Jun 06, 2011
9.720
9.780
9.100
9.150
994,623
-0.40(-4.19%)
Jun 03, 2011
9.350
9.900
9.270
9.550
1,197,979
+1.15(+13.69%)
May 24, 2011
8.830
8.960
8.320
8.400
1,312,093
-0.37(-4.22%)
May 23, 2011
8.950
9.000
8.750
8.770
660,427
-0.35(-3.84%)
May 20, 2011
9.220
9.260
9.070
9.120
454,454
-0.16(-1.72%)
May 19, 2011
9.190
9.330
9.060
9.280
717,434
+0.10(+1.09%)
May 18, 2011
9.210
9.480
9.130
9.180
842,455
+0.01(+0.11%)
May 17, 2011
9.250
9.310
9.020
9.170
1,055,412
-0.16(-1.71%)
May 16, 2011
9.640
9.760
9.320
9.330
760,174
-0.35(-3.62%)
May 13, 2011
9.850
9.970
9.411
9.680
1,312,477
-0.19(-1.93%)
May 12, 2011
9.500
9.990
9.450
9.870
978,518
+0.07(+0.71%)
May 11, 2011
10.15
10.23
9.710
9.800
1,284,607
-0.46(-4.48%)
May 10, 2011
9.940
10.35
9.780
10.26
1,004,154
+0.37(+3.74%)
May 09, 2011
9.830
9.920
9.630
9.890
490,728
+0.14(+1.44%)
May 06, 2011
9.740
9.840
9.650
9.750
663,201
+0.14(+1.46%)
May 05, 2011
9.790
9.938
9.510
9.610
839,340
-0.15(-1.54%)
May 04, 2011
9.790
9.920
9.620
9.760
797,199
-0.18(-1.81%)
May 03, 2011
10.38
10.39
9.870
9.940
1,309,578
-0.46(-4.42%)
May 02, 2011
10.36
10.77
10.33
10.40
707,188
-0.40(-3.70%)
Apr 29, 2011
10.91
10.94
10.51
10.80
1,500,500
+0.50(+4.85%)
Apr 28, 2011
10.14
10.38
10.01
10.30
1,179,808
+0.13(+1.28%)
Apr 27, 2011
10.33
10.33
10.12
10.17
584,308
-0.13(-1.26%)
Apr 26, 2011
10.19
10.43
10.14
10.30
580,389
+0.13(+1.28%)
Apr 25, 2011
10.20
10.39
10.11
10.17
422,814
-0.11(-1.07%)
Apr 21, 2011
10.38
10.38
10.07
10.28
620,053
+0.03(+0.29%)
Apr 20, 2011
9.980
10.25
9.910
10.25
1,740,769
+0.53(+5.45%)
Apr 19, 2011
9.600
9.780
9.370
9.720
1,057,897
+0.17(+1.78%)
Apr 18, 2011
9.910
9.930
9.500
9.550
1,370,316
-0.49(-4.88%)
Apr 15, 2011
10.13
10.22
9.960
10.04
1,060,344
-0.16(-1.57%)
Apr 14, 2011
10.31
10.34
10.08
10.20
783,240
-0.20(-1.92%)
Apr 13, 2011
10.36
10.56
10.26
10.40
712,604
+0.12(+1.17%)
Apr 12, 2011
10.23
10.32
10.11
10.28
818,794
-0.04(-0.39%)
Apr 11, 2011
10.57
10.63
10.16
10.32
976,854
-0.20(-1.90%)
Apr 08, 2011
10.84
10.95
10.50
10.52
953,862
-0.28(-2.59%)
Apr 07, 2011
10.92
11.03
10.77
10.80
1,153,227
-0.10(-0.92%)
Apr 06, 2011
11.05
11.14
10.73
10.90
1,368,608
+0.02(+0.18%)
Apr 05, 2011
11.00
11.12
10.81
10.88
781,072
-0.07(-0.64%)
Apr 04, 2011
11.17
11.19
10.88
10.95
873,839
-0.11(-0.99%)
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.