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
Huntington Bancshares
(NQ:
HBAN
)
12.46
+0.07 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
4.904
4.931
4.865
4.871
9,663,961
-0.03(-0.54%)
Mar 27, 2013
4.891
4.917
4.865
4.898
7,918,017
-0.04(-0.80%)
Mar 26, 2013
4.898
4.944
4.865
4.937
14,198,177
+0.08(+1.63%)
Mar 25, 2013
4.898
4.904
4.838
4.858
13,633,421
-0.02(-0.41%)
Mar 22, 2013
4.924
4.944
4.851
4.878
34,458,092
-0.05(-0.94%)
Mar 21, 2013
4.931
4.977
4.904
4.924
12,029,263
-0.03(-0.67%)
Mar 20, 2013
4.957
4.977
4.931
4.957
12,265,307
+0.01(+0.27%)
Mar 19, 2013
4.944
4.964
4.898
4.944
16,653,793
+0.03(+0.67%)
Mar 18, 2013
4.878
4.951
4.818
4.911
11,592,692
-0.05(-1.05%)
Mar 15, 2013
4.957
4.990
4.924
4.963
22,379,550
+0.01(+0.19%)
Mar 14, 2013
4.931
4.957
4.911
4.954
18,715,400
+0.04(+0.87%)
Mar 13, 2013
4.845
4.911
4.835
4.911
11,911,897
+0.06(+1.22%)
Mar 12, 2013
4.852
4.885
4.825
4.852
12,822,383
-0.01(-0.27%)
Mar 11, 2013
4.819
4.885
4.793
4.865
13,157,571
+0.03(+0.54%)
Mar 08, 2013
4.878
4.904
4.812
4.839
13,652,106
+0.01(+0.27%)
Mar 07, 2013
4.753
4.839
4.733
4.825
17,050,000
+0.08(+1.66%)
Mar 06, 2013
4.747
4.766
4.727
4.747
12,481,096
+0.03(+0.56%)
Mar 05, 2013
4.753
4.766
4.674
4.720
24,964,062
-0.02(-0.42%)
Mar 04, 2013
4.622
4.753
4.615
4.740
15,415,597
+0.09(+1.98%)
Mar 01, 2013
4.602
4.668
4.562
4.648
10,590,864
+0.03(+0.57%)
Feb 28, 2013
4.608
4.661
4.595
4.622
17,441,144
+0.00(+0.00%)
Feb 27, 2013
4.484
4.641
4.477
4.622
23,540,704
+0.15(+3.38%)
Feb 26, 2013
4.477
4.530
4.438
4.470
18,514,844
+0.00(+0.00%)
Feb 25, 2013
4.628
4.648
4.470
4.470
14,492,802
-0.12(-2.58%)
Feb 22, 2013
4.549
4.589
4.536
4.589
19,302,502
+0.08(+1.75%)
Feb 21, 2013
4.608
4.615
4.490
4.510
29,593,988
-0.10(-2.14%)
Feb 20, 2013
4.687
4.710
4.602
4.608
21,532,578
-0.09(-1.82%)
Feb 19, 2013
4.681
4.714
4.661
4.694
18,192,068
+0.03(+0.56%)
Feb 15, 2013
4.681
4.720
4.661
4.668
18,540,376
-0.05(-0.98%)
Feb 14, 2013
4.668
4.720
4.655
4.714
16,872,854
+0.03(+0.56%)
Feb 13, 2013
4.753
4.760
4.668
4.687
14,668,372
-0.06(-1.25%)
Feb 12, 2013
4.681
4.747
4.681
4.747
20,017,638
+0.07(+1.40%)
Feb 11, 2013
4.727
4.727
4.674
4.681
9,622,344
-0.05(-1.11%)
Feb 08, 2013
4.701
4.733
4.661
4.733
16,339,146
+0.04(+0.84%)
Feb 07, 2013
4.687
4.701
4.635
4.694
12,317,124
+0.02(+0.42%)
Feb 06, 2013
4.654
4.694
4.648
4.674
8,042,135
+0.06(+1.28%)
Feb 04, 2013
4.635
4.668
4.608
4.615
19,527,584
-0.04(-0.85%)
Feb 01, 2013
4.615
4.674
4.576
4.654
15,051,315
+0.08(+1.72%)
Jan 31, 2013
4.562
4.585
4.523
4.576
10,874,763
-0.01(-0.14%)
Jan 30, 2013
4.536
4.602
4.510
4.582
15,653,251
+0.05(+1.16%)
Jan 29, 2013
4.543
4.582
4.510
4.530
23,827,908
-0.03(-0.72%)
Jan 28, 2013
4.576
4.589
4.536
4.562
12,213,915
+0.01(+0.14%)
Jan 25, 2013
4.602
4.628
4.549
4.556
12,155,705
-0.04(-0.86%)
Jan 24, 2013
4.635
4.654
4.569
4.595
12,702,039
-0.03(-0.57%)
Jan 23, 2013
4.668
4.668
4.602
4.622
19,499,414
-0.03(-0.71%)
Jan 22, 2013
4.635
4.661
4.618
4.654
19,994,698
+0.05(+1.14%)
Jan 18, 2013
4.648
4.668
4.543
4.602
17,532,152
+0.00(+0.00%)
Jan 17, 2013
4.510
4.622
4.470
4.602
54,064,448
+0.18(+4.17%)
Jan 16, 2013
4.352
4.418
4.346
4.418
17,840,964
+0.05(+1.20%)
Jan 15, 2013
4.299
4.378
4.299
4.365
15,250,494
+0.03(+0.76%)
Jan 14, 2013
4.332
4.346
4.299
4.332
6,004,456
+0.00(+0.00%)
Jan 11, 2013
4.392
4.405
4.313
4.332
15,394,181
-0.05(-1.20%)
Jan 10, 2013
4.385
4.405
4.352
4.385
17,347,078
+0.06(+1.37%)
Jan 09, 2013
4.365
4.424
4.313
4.326
15,897,166
-0.05(-1.05%)
Jan 08, 2013
4.398
4.411
4.332
4.372
16,572,622
-0.03(-0.75%)
Jan 07, 2013
4.405
4.411
4.355
4.405
13,996,769
+0.01(+0.15%)
Jan 04, 2013
4.372
4.424
4.359
4.398
16,980,372
+0.03(+0.60%)
Jan 03, 2013
4.326
4.385
4.290
4.372
15,910,787
+0.05(+1.22%)
Jan 02, 2013
4.273
4.326
4.260
4.319
14,462,526
+0.12(+2.82%)
Dec 31, 2012
4.109
4.204
4.109
4.201
10,003,383
+0.07(+1.75%)
Dec 28, 2012
4.122
4.168
4.119
4.129
6,705,141
-0.04(-0.95%)
Dec 27, 2012
4.168
4.181
4.102
4.168
9,509,920
+0.00(+0.08%)
Dec 26, 2012
4.168
4.201
4.132
4.165
7,808,992
+0.00(+0.08%)
Dec 24, 2012
4.194
4.194
4.135
4.161
3,481,980
-0.03(-0.63%)
Dec 21, 2012
4.122
4.188
4.066
4.188
22,983,272
-0.01(-0.31%)
Dec 20, 2012
4.201
4.230
4.161
4.201
14,867,570
-0.01(-0.16%)
Dec 19, 2012
4.280
4.280
4.175
4.207
18,807,732
+0.00(+0.00%)
Dec 18, 2012
4.161
4.221
4.142
4.207
18,973,858
+0.06(+1.43%)
Dec 17, 2012
4.050
4.148
4.050
4.148
13,937,155
+0.10(+2.44%)
Dec 14, 2012
4.030
4.083
4.023
4.050
17,071,502
+0.02(+0.49%)
Dec 13, 2012
4.043
4.069
3.991
4.030
25,794,322
-0.05(-1.28%)
Dec 12, 2012
4.102
4.148
4.065
4.082
23,707,286
-0.01(-0.16%)
Dec 11, 2012
4.082
4.121
4.076
4.089
19,361,472
+0.01(+0.32%)
Dec 10, 2012
4.030
4.115
4.010
4.076
15,147,714
+0.04(+1.05%)
Dec 07, 2012
4.023
4.036
3.971
4.033
15,847,568
+0.01(+0.24%)
Dec 06, 2012
3.978
4.023
3.952
4.023
11,799,032
+0.04(+0.98%)
Dec 05, 2012
3.945
4.030
3.945
3.984
17,461,620
+0.06(+1.50%)
Dec 04, 2012
3.991
4.023
3.912
3.925
27,504,554
-0.10(-2.51%)
Nov 30, 2012
4.036
4.043
4.004
4.027
15,072,587
+0.00(+0.08%)
Nov 29, 2012
4.050
4.069
4.004
4.023
15,762,730
+0.00(+0.00%)
Nov 28, 2012
4.036
4.069
4.004
4.023
16,728,532
-0.01(-0.16%)
Nov 27, 2012
4.115
4.134
4.030
4.030
21,087,032
-0.09(-2.14%)
Nov 26, 2012
4.030
4.128
4.004
4.118
31,221,216
+0.05(+1.20%)
Nov 23, 2012
4.030
4.069
4.010
4.069
4,278,541
+0.08(+1.96%)
Nov 21, 2012
4.010
4.023
3.952
3.991
9,199,714
-0.02(-0.49%)
Nov 20, 2012
3.984
4.030
3.952
4.010
21,942,866
+0.02(+0.49%)
Nov 19, 2012
3.984
4.030
3.971
3.991
17,527,326
+0.07(+1.66%)
Nov 16, 2012
3.873
3.938
3.854
3.925
21,531,706
+0.07(+1.86%)
Nov 15, 2012
3.854
3.899
3.795
3.854
26,740,860
-0.02(-0.51%)
Nov 14, 2012
3.984
4.017
3.860
3.873
20,031,396
-0.10(-2.63%)
Nov 13, 2012
4.004
4.069
3.958
3.978
13,817,269
-0.05(-1.22%)
Nov 12, 2012
4.036
4.056
3.997
4.027
9,533,616
+0.00(+0.08%)
Nov 09, 2012
4.010
4.079
3.984
4.023
12,566,172
+0.01(+0.16%)
Nov 08, 2012
4.069
4.148
4.017
4.017
18,011,684
-0.04(-0.97%)
Nov 07, 2012
4.213
4.213
4.056
4.056
23,841,696
-0.24(-5.48%)
Nov 06, 2012
4.187
4.291
4.180
4.291
19,893,836
+0.13(+3.14%)
Nov 05, 2012
4.121
4.180
4.102
4.161
13,821,947
+0.01(+0.32%)
Nov 02, 2012
4.193
4.206
4.115
4.148
25,424,924
-0.01(-0.24%)
Nov 01, 2012
4.174
4.193
4.141
4.157
22,237,806
-0.02(-0.47%)
Oct 31, 2012
4.148
4.213
4.148
4.177
21,584,538
+0.04(+1.03%)
Oct 26, 2012
4.187
4.134
4.134
4.134
24,444,400
+0.01(+0.16%)
Oct 25, 2012
4.141
4.174
4.102
4.128
18,458,474
+0.03(+0.62%)
Oct 24, 2012
4.206
4.213
4.095
4.102
26,280,090
-0.05(-1.09%)
Oct 23, 2012
4.148
4.174
4.102
4.148
39,147,028
-0.07(-1.55%)
Oct 19, 2012
4.330
4.363
4.193
4.213
35,087,704
-0.10(-2.42%)
Oct 18, 2012
4.552
4.566
4.265
4.317
62,172,804
-0.29(-6.24%)
Oct 17, 2012
4.513
4.618
4.494
4.605
18,817,152
+0.10(+2.17%)
Oct 16, 2012
4.579
4.611
4.487
4.507
14,038,203
-0.06(-1.29%)
Oct 15, 2012
4.566
4.605
4.526
4.566
12,666,684
+0.04(+0.90%)
Oct 12, 2012
4.611
4.624
4.494
4.525
22,150,148
-0.14(-3.10%)
Oct 11, 2012
4.657
4.696
4.637
4.670
10,682,893
+0.05(+0.99%)
Oct 10, 2012
4.650
4.670
4.605
4.624
10,186,696
-0.01(-0.28%)
Oct 09, 2012
4.677
4.703
4.631
4.637
17,859,064
-0.03(-0.70%)
Oct 08, 2012
4.677
4.696
4.650
4.670
6,742,012
-0.03(-0.56%)
Oct 05, 2012
4.709
4.735
4.670
4.696
12,838,221
-0.01(-0.14%)
Oct 04, 2012
4.605
4.709
4.592
4.703
20,088,904
+0.12(+2.56%)
Oct 03, 2012
4.539
4.598
4.520
4.585
10,200,867
+0.07(+1.59%)
Oct 02, 2012
4.559
4.569
4.494
4.513
8,682,609
-0.01(-0.29%)
Oct 01, 2012
4.539
4.579
4.507
4.526
13,112,957
+0.02(+0.51%)
Sep 28, 2012
4.481
4.523
4.454
4.503
10,238,062
-0.00(-0.07%)
Sep 27, 2012
4.454
4.519
4.441
4.507
10,084,721
+0.06(+1.40%)
Sep 26, 2012
4.454
4.487
4.422
4.445
10,505,276
-0.01(-0.15%)
Sep 25, 2012
4.552
4.579
4.448
4.451
10,554,808
-0.10(-2.22%)
Sep 24, 2012
4.513
4.585
4.481
4.552
12,766,726
+0.02(+0.43%)
Sep 21, 2012
4.631
4.631
4.526
4.533
10,531,757
-0.03(-0.57%)
Sep 20, 2012
4.566
4.572
4.513
4.559
12,195,037
-0.04(-0.85%)
Sep 19, 2012
4.546
4.644
4.526
4.598
20,733,448
-0.00(-0.07%)
Sep 18, 2012
4.605
4.647
4.520
4.601
13,451,002
-0.02(-0.35%)
Sep 17, 2012
4.722
4.729
4.605
4.618
11,795,537
-0.08(-1.81%)
Sep 14, 2012
4.611
4.722
4.611
4.703
25,778,170
+0.10(+2.13%)
Sep 13, 2012
4.533
4.631
4.487
4.605
25,530,446
+0.09(+2.03%)
Sep 12, 2012
4.468
4.562
4.455
4.513
30,514,168
+0.09(+2.06%)
Sep 11, 2012
4.338
4.435
4.338
4.422
19,376,512
+0.08(+1.87%)
Sep 10, 2012
4.331
4.396
4.331
4.341
12,510,959
-0.01(-0.22%)
Sep 07, 2012
4.305
4.364
4.302
4.351
9,839,926
+0.06(+1.44%)
Sep 06, 2012
4.247
4.312
4.247
4.289
16,020,542
+0.07(+1.77%)
Sep 05, 2012
4.254
4.273
4.208
4.215
8,572,792
-0.05(-1.14%)
Sep 04, 2012
4.273
4.292
4.241
4.263
9,007,227
-0.02(-0.38%)
Aug 31, 2012
4.267
4.292
4.241
4.279
12,099,711
+0.03(+0.76%)
Aug 30, 2012
4.267
4.305
4.228
4.247
9,263,746
-0.05(-1.21%)
Aug 29, 2012
4.254
4.318
4.254
4.299
11,087,342
+0.06(+1.53%)
Aug 27, 2012
4.279
4.286
4.234
4.234
7,049,362
-0.02(-0.46%)
Aug 24, 2012
4.215
4.273
4.215
4.254
9,687,915
+0.01(+0.23%)
Aug 23, 2012
4.215
4.247
4.208
4.244
14,362,042
+0.02(+0.38%)
Aug 22, 2012
4.189
4.267
4.189
4.228
13,290,026
+0.03(+0.77%)
Aug 21, 2012
4.208
4.267
4.189
4.195
23,148,992
-0.01(-0.31%)
Aug 20, 2012
4.215
4.254
4.202
4.208
10,278,618
-0.03(-0.61%)
Aug 17, 2012
4.221
4.241
4.195
4.234
6,504,924
+0.03(+0.77%)
Aug 16, 2012
4.202
4.234
4.176
4.202
18,120,778
+0.00(+0.00%)
Aug 15, 2012
4.163
4.221
4.163
4.202
12,125,415
+0.02(+0.47%)
Aug 14, 2012
4.215
4.234
4.163
4.182
10,204,320
-0.01(-0.15%)
Aug 13, 2012
4.163
4.189
4.130
4.189
6,828,867
+0.00(+0.08%)
Aug 10, 2012
4.143
4.195
4.137
4.185
9,260,684
+0.03(+0.70%)
Aug 09, 2012
4.124
4.176
4.117
4.156
8,177,540
+0.02(+0.47%)
Aug 08, 2012
4.104
4.176
4.091
4.137
7,877,367
+0.01(+0.16%)
Aug 07, 2012
4.130
4.176
4.124
4.130
9,314,590
+0.01(+0.16%)
Aug 06, 2012
4.143
4.176
4.117
4.124
13,912,072
+0.02(+0.47%)
Aug 03, 2012
4.059
4.143
4.046
4.104
15,520,013
+0.10(+2.60%)
Aug 02, 2012
4.013
4.039
3.968
4.000
22,840,020
-0.05(-1.12%)
Aug 01, 2012
4.046
4.085
4.026
4.046
16,782,854
+0.01(+0.24%)
Jul 31, 2012
4.078
4.104
4.026
4.036
16,124,501
-0.06(-1.51%)
Jul 30, 2012
4.130
4.163
4.085
4.098
9,034,142
-0.06(-1.33%)
Jul 27, 2012
4.189
4.221
4.137
4.153
17,650,732
-0.01(-0.23%)
Jul 26, 2012
4.143
4.182
4.091
4.163
17,137,218
+0.08(+2.05%)
Jul 25, 2012
4.104
4.111
4.052
4.079
19,394,642
-0.01(-0.22%)
Jul 24, 2012
4.111
4.117
4.020
4.088
28,611,184
+0.06(+1.53%)
Jul 23, 2012
4.072
4.078
4.000
4.026
23,325,160
-0.08(-1.98%)
Jul 20, 2012
4.215
4.241
4.104
4.107
21,240,822
-0.14(-3.36%)
Jul 19, 2012
4.318
4.409
4.202
4.250
30,269,370
-0.04(-0.83%)
Jul 18, 2012
4.286
4.357
4.260
4.286
19,655,128
-0.01(-0.30%)
Jul 17, 2012
4.267
4.305
4.189
4.299
13,203,587
+0.06(+1.53%)
Jul 16, 2012
4.189
4.254
4.182
4.234
11,100,010
+0.03(+0.62%)
Jul 13, 2012
4.085
4.221
4.081
4.208
13,526,484
+0.13(+3.18%)
Jul 12, 2012
4.150
4.163
4.078
4.078
20,954,376
-0.12(-2.79%)
Jul 11, 2012
4.124
4.208
4.111
4.195
14,146,020
+0.07(+1.73%)
Jul 10, 2012
4.182
4.221
4.085
4.124
12,336,399
-0.03(-0.78%)
Jul 09, 2012
4.137
4.176
4.124
4.156
13,414,649
+0.01(+0.31%)
Jul 06, 2012
4.124
4.189
4.117
4.143
14,531,764
-0.03(-0.62%)
Jul 05, 2012
4.215
4.247
4.163
4.169
14,768,930
-0.06(-1.38%)
Jul 03, 2012
4.208
4.254
4.189
4.228
6,494,557
+0.02(+0.54%)
Jul 02, 2012
4.156
4.221
4.111
4.205
13,311,047
+0.05(+1.17%)
Jun 29, 2012
4.104
4.156
4.098
4.156
15,920,011
+0.14(+3.39%)
Jun 28, 2012
3.981
4.026
3.955
4.020
25,155,062
+0.02(+0.49%)
Jun 27, 2012
4.033
4.052
3.994
4.000
17,119,868
-0.02(-0.40%)
Jun 26, 2012
3.994
4.078
3.981
4.016
14,059,544
+0.03(+0.65%)
Jun 25, 2012
4.026
4.046
3.968
3.991
10,086,784
-0.09(-2.15%)
Jun 22, 2012
4.052
4.111
4.039
4.078
10,514,892
+0.04(+1.05%)
Jun 21, 2012
4.091
4.124
4.026
4.036
16,315,375
-0.06(-1.51%)
Jun 20, 2012
4.104
4.137
4.020
4.098
19,999,642
-0.01(-0.32%)
Jun 19, 2012
4.111
4.189
4.091
4.111
25,034,994
+0.03(+0.80%)
Jun 18, 2012
4.072
4.124
4.049
4.078
11,655,072
-0.01(-0.32%)
Jun 15, 2012
4.046
4.111
4.026
4.091
20,470,062
+0.06(+1.45%)
Jun 14, 2012
3.974
4.059
3.948
4.033
18,537,014
+0.08(+2.05%)
Jun 13, 2012
3.987
4.045
3.935
3.952
16,862,258
-0.06(-1.53%)
Jun 12, 2012
3.923
4.032
3.877
4.013
17,266,552
+0.10(+2.47%)
Jun 11, 2012
4.077
4.084
3.910
3.916
15,232,698
-0.10(-2.57%)
Jun 08, 2012
3.929
4.019
3.884
4.019
14,837,197
+0.08(+2.13%)
Jun 07, 2012
3.981
4.000
3.874
3.935
25,542,728
+0.00(+0.00%)
Jun 06, 2012
3.852
3.935
3.826
3.935
16,704,153
+0.13(+3.48%)
Jun 05, 2012
3.800
3.903
3.781
3.803
25,549,842
+0.04(+0.94%)
Jun 04, 2012
3.910
3.948
3.761
3.768
35,470,684
-0.17(-4.42%)
Jun 01, 2012
4.116
4.129
3.877
3.942
39,728,676
-0.28(-6.57%)
May 31, 2012
4.168
4.258
4.084
4.219
22,551,642
+0.07(+1.71%)
May 30, 2012
4.219
4.226
4.116
4.148
19,711,046
-0.12(-2.72%)
May 29, 2012
4.226
4.271
4.206
4.264
16,254,188
+0.10(+2.32%)
May 25, 2012
4.181
4.226
4.152
4.168
19,108,856
-0.02(-0.46%)
May 24, 2012
4.123
4.187
4.071
4.187
26,316,562
+0.09(+2.20%)
May 23, 2012
4.019
4.116
3.942
4.097
19,729,350
+0.06(+1.44%)
May 22, 2012
4.006
4.084
4.000
4.039
15,490,375
+0.02(+0.48%)
May 21, 2012
3.981
4.064
3.974
4.019
13,426,424
+0.05(+1.22%)
May 18, 2012
4.013
4.064
3.948
3.971
14,596,353
-0.04(-1.04%)
May 17, 2012
4.103
4.110
4.006
4.013
22,550,758
-0.10(-2.35%)
May 16, 2012
4.142
4.187
4.064
4.110
23,560,360
-0.02(-0.47%)
May 15, 2012
4.135
4.193
4.116
4.129
22,085,868
+0.01(+0.31%)
May 14, 2012
4.148
4.187
4.103
4.116
13,982,850
-0.10(-2.45%)
May 11, 2012
4.129
4.245
4.116
4.219
12,740,900
+0.03(+0.62%)
May 10, 2012
4.245
4.245
4.174
4.193
16,794,026
+0.05(+1.25%)
May 09, 2012
4.174
4.193
4.116
4.142
22,506,336
-0.09(-2.13%)
May 08, 2012
4.219
4.239
4.168
4.232
13,854,555
-0.03(-0.61%)
May 07, 2012
4.193
4.284
4.155
4.258
12,302,786
+0.07(+1.69%)
May 04, 2012
4.271
4.290
4.168
4.187
20,832,266
-0.10(-2.41%)
May 03, 2012
4.335
4.374
4.277
4.290
16,575,395
-0.04(-0.97%)
May 02, 2012
4.323
4.348
4.277
4.332
15,406,910
-0.04(-0.81%)
May 01, 2012
4.316
4.406
4.306
4.368
17,654,908
+0.05(+1.20%)
Apr 30, 2012
4.342
4.348
4.258
4.316
16,496,775
-0.03(-0.59%)
Apr 27, 2012
4.335
4.348
4.284
4.342
18,256,702
+0.03(+0.60%)
Apr 26, 2012
4.290
4.323
4.239
4.316
23,778,064
+0.02(+0.45%)
Apr 25, 2012
4.252
4.310
4.226
4.297
26,491,846
+0.08(+1.83%)
Apr 24, 2012
4.168
4.239
4.155
4.219
29,914,288
+0.07(+1.79%)
Apr 23, 2012
4.129
4.193
4.097
4.145
26,825,070
-0.08(-1.91%)
Apr 20, 2012
4.200
4.268
4.155
4.226
29,413,732
+0.07(+1.63%)
Apr 19, 2012
4.148
4.226
4.110
4.158
32,613,840
+0.03(+0.70%)
Apr 18, 2012
4.168
4.271
4.077
4.129
42,704,180
+0.03(+0.79%)
Apr 17, 2012
4.135
4.155
4.097
4.097
17,188,718
+0.01(+0.32%)
Apr 16, 2012
4.077
4.097
3.993
4.084
16,104,622
+0.07(+1.77%)
Apr 13, 2012
4.129
4.129
4.006
4.013
15,071,389
-0.13(-3.19%)
Apr 12, 2012
4.097
4.161
4.071
4.145
8,757,900
+0.06(+1.58%)
Apr 11, 2012
4.032
4.097
4.032
4.081
15,112,094
+0.11(+2.68%)
Apr 10, 2012
4.077
4.097
3.968
3.974
15,738,567
-0.12(-2.84%)
Apr 09, 2012
4.077
4.100
4.058
4.090
13,686,173
-0.05(-1.25%)
Apr 05, 2012
4.181
4.200
4.135
4.142
12,263,471
-0.05(-1.23%)
Apr 04, 2012
4.142
4.226
4.103
4.193
21,766,188
+0.00(+0.00%)
Apr 03, 2012
4.239
4.245
4.148
4.193
17,483,800
-0.04(-0.91%)
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.