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
Gray Television
(NY:
GTN
)
4.910
-0.010 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
3.555
3.555
3.266
3.383
234,946
-0.17(-4.82%)
Apr 29, 2010
3.609
3.690
3.519
3.555
354,854
-0.05(-1.25%)
Apr 28, 2010
3.564
3.618
3.392
3.600
667,709
+0.07(+2.05%)
Apr 27, 2010
3.880
3.880
3.221
3.528
973,781
-0.30(-7.78%)
Apr 26, 2010
4.096
4.403
3.789
3.826
1,072,484
-0.26(-6.40%)
Apr 23, 2010
3.627
4.150
3.609
4.087
1,318,929
+0.46(+12.69%)
Apr 22, 2010
3.320
3.654
3.293
3.627
576,433
+0.22(+6.35%)
Apr 21, 2010
3.149
3.537
3.131
3.411
661
+0.34(+11.18%)
Apr 20, 2010
3.023
3.131
2.887
3.068
1,320
+0.19(+6.58%)
Apr 19, 2010
2.779
3.023
2.779
2.878
321,891
-0.05(-1.85%)
Apr 16, 2010
2.896
3.023
2.779
2.932
353,766
-0.03(-0.91%)
Apr 15, 2010
3.149
3.176
2.770
2.959
775,869
-0.20(-6.29%)
Apr 14, 2010
2.788
3.221
2.716
3.158
781,824
+0.37(+13.27%)
Apr 13, 2010
2.698
2.806
2.626
2.788
453,246
+0.16(+6.19%)
Apr 12, 2010
2.517
2.707
2.483
2.626
441,534
+0.14(+5.82%)
Apr 09, 2010
2.490
2.517
2.445
2.481
270,867
+0.06(+2.61%)
Apr 08, 2010
2.337
2.499
2.256
2.418
377,874
+0.03(+1.13%)
Apr 07, 2010
2.274
2.408
2.211
2.391
331,926
+0.12(+5.16%)
Apr 06, 2010
2.301
2.391
2.229
2.274
196,811
+0.06(+2.86%)
Apr 05, 2010
2.183
2.283
2.120
2.211
245,494
+0.05(+2.08%)
Apr 01, 2010
2.120
2.165
2.165
2.165
106,178
+0.09(+4.35%)
Mar 31, 2010
2.075
2.120
1.985
2.075
362,629
+0.04(+1.77%)
Mar 30, 2010
2.120
2.120
2.003
2.039
70,350
-0.04(-1.74%)
Mar 29, 2010
2.021
2.120
1.958
2.075
154,122
+0.08(+4.07%)
Mar 26, 2010
1.985
2.057
1.904
1.994
129,729
-0.04(-1.78%)
Mar 25, 2010
1.994
2.102
1.985
2.030
311,076
+0.08(+4.17%)
Mar 24, 2010
1.976
1.976
1.895
1.949
142,173
-0.05(-2.26%)
Mar 23, 2010
1.940
2.048
1.940
1.994
109,951
+0.03(+1.38%)
Mar 22, 2010
1.850
1.985
1.823
1.967
312,991
+0.05(+2.83%)
Mar 19, 2010
2.120
2.129
1.913
1.913
911,797
-0.16(-7.83%)
Mar 18, 2010
1.994
2.129
1.994
2.075
177,354
+0.04(+1.77%)
Mar 17, 2010
2.021
2.147
2.003
2.039
219,673
+0.00(+0.00%)
Mar 16, 2010
1.976
2.084
1.895
2.039
874,661
-0.02(-0.88%)
Mar 15, 2010
2.030
2.103
2.003
2.057
1,011,385
-0.23(-9.88%)
Mar 12, 2010
2.174
2.319
2.093
2.283
468,255
+0.07(+3.27%)
Mar 11, 2010
2.265
2.526
2.129
2.211
877,994
-0.07(-3.16%)
Mar 10, 2010
1.913
2.283
1.911
2.283
1,295,505
+0.38(+19.91%)
Mar 09, 2010
1.850
1.940
1.786
1.904
305,387
+0.05(+2.43%)
Mar 08, 2010
1.786
1.868
1.759
1.859
293,230
+0.09(+5.10%)
Mar 05, 2010
1.723
1.795
1.714
1.768
237,712
+0.05(+2.62%)
Mar 04, 2010
1.705
1.751
1.687
1.723
90,138
+0.00(+0.00%)
Mar 03, 2010
1.732
1.732
1.678
1.723
110,873
+0.01(+0.53%)
Mar 02, 2010
1.561
1.723
1.498
1.714
363,275
+0.18(+11.76%)
Mar 01, 2010
1.489
1.534
1.471
1.534
351,941
+0.04(+2.41%)
Feb 26, 2010
1.534
1.552
1.489
1.498
223,473
-0.04(-2.35%)
Feb 25, 2010
1.561
1.570
1.534
1.534
96,080
-0.03(-1.73%)
Feb 24, 2010
1.525
1.588
1.525
1.561
339,845
+0.01(+0.58%)
Feb 23, 2010
1.759
1.759
1.552
1.552
1,276,139
-0.20(-11.34%)
Feb 22, 2010
1.850
1.949
1.732
1.750
400,111
-0.05(-3.00%)
Feb 19, 2010
1.732
1.805
1.723
1.805
249,411
+0.05(+3.09%)
Feb 18, 2010
1.795
1.805
1.723
1.750
293,782
-0.02(-1.02%)
Feb 17, 2010
1.877
1.913
1.723
1.768
500,118
-0.07(-4.02%)
Feb 16, 2010
1.795
1.868
1.786
1.842
219,018
+0.05(+2.61%)
Feb 12, 2010
1.786
1.795
1.795
1.795
166,471
-0.06(-3.40%)
Feb 11, 2010
1.877
1.886
1.777
1.859
188,097
+0.02(+0.98%)
Feb 10, 2010
1.886
1.886
1.777
1.841
79,771
-0.03(-1.45%)
Feb 09, 2010
1.868
1.895
1.823
1.868
155,635
+0.05(+2.98%)
Feb 08, 2010
1.741
1.868
1.741
1.814
116,710
+0.03(+1.52%)
Feb 05, 2010
1.850
1.904
1.714
1.786
369,211
-0.10(-5.26%)
Feb 04, 2010
1.913
2.012
1.886
1.886
249,040
-0.06(-3.24%)
Feb 03, 2010
2.003
2.021
1.895
1.949
267,044
+0.07(+3.85%)
Feb 02, 2010
1.732
1.940
1.732
1.877
656,468
-0.06(-3.26%)
Feb 01, 2010
1.805
2.012
1.777
1.940
1,168,115
+0.15(+8.59%)
Jan 29, 2010
1.805
1.814
1.777
1.786
118,336
-0.02(-1.00%)
Jan 28, 2010
1.786
1.805
1.750
1.805
186,813
+0.01(+0.50%)
Jan 27, 2010
1.805
1.805
1.732
1.795
258,053
+0.07(+4.19%)
Jan 26, 2010
1.795
1.832
1.714
1.723
218,948
-0.08(-4.50%)
Jan 25, 2010
1.940
1.940
1.768
1.805
434,061
+0.07(+4.17%)
Jan 22, 2010
1.714
1.768
1.651
1.732
357,712
+0.03(+1.59%)
Jan 21, 2010
1.741
1.777
1.705
1.705
181,066
-0.07(-4.06%)
Jan 20, 2010
1.805
1.814
1.714
1.777
129,833
-0.09(-4.83%)
Jan 19, 2010
1.895
1.913
1.723
1.868
305,993
-0.05(-2.36%)
Jan 15, 2010
1.777
1.913
1.913
1.913
240,175
+0.15(+8.72%)
Jan 14, 2010
1.714
1.777
1.696
1.759
138,890
+0.04(+2.09%)
Jan 13, 2010
1.669
1.741
1.606
1.723
206,792
+0.05(+3.24%)
Jan 12, 2010
1.687
1.777
1.651
1.669
227,993
-0.17(-9.31%)
Jan 11, 2010
1.931
1.931
1.805
1.841
149,275
-0.03(-1.45%)
Jan 08, 2010
1.814
1.868
1.750
1.868
304,146
+0.05(+2.98%)
Jan 07, 2010
1.741
1.841
1.669
1.814
229,880
+0.05(+2.56%)
Jan 06, 2010
1.543
1.850
1.543
1.768
864,694
+0.15(+9.50%)
Jan 05, 2010
1.435
1.651
1.380
1.615
693,674
+0.19(+13.29%)
Jan 04, 2010
1.417
1.435
1.371
1.426
195,344
+0.07(+5.33%)
Dec 31, 2009
1.344
1.353
1.353
1.353
86,893
-0.01(-0.66%)
Dec 30, 2009
1.380
1.435
1.353
1.362
190,607
-0.05(-3.82%)
Dec 29, 2009
1.399
1.435
1.353
1.417
141,833
-0.03(-1.88%)
Dec 28, 2009
1.362
1.444
1.353
1.444
256,467
+0.11(+8.11%)
Dec 24, 2009
1.290
1.335
1.290
1.335
42,089
+0.04(+2.77%)
Dec 23, 2009
1.380
1.380
1.299
1.299
152,394
-0.06(-4.63%)
Dec 22, 2009
1.083
1.399
1.029
1.362
188,242
+0.00(+0.00%)
Dec 21, 2009
1.426
1.426
1.344
1.362
209,674
-0.05(-3.82%)
Dec 18, 2009
1.353
1.417
1.335
1.417
131,624
+0.05(+3.29%)
Dec 17, 2009
1.453
1.453
1.335
1.371
347,403
-0.06(-4.40%)
Dec 16, 2009
1.579
1.579
1.425
1.435
255,014
-0.03(-1.85%)
Dec 15, 2009
1.416
1.462
1.399
1.462
195,003
+0.07(+5.19%)
Dec 14, 2009
1.317
1.417
1.317
1.389
242,947
+0.03(+1.99%)
Dec 11, 2009
1.371
1.372
1.272
1.362
358,669
-0.02(-1.31%)
Dec 10, 2009
1.426
1.426
1.335
1.380
229,343
-0.02(-1.29%)
Dec 09, 2009
1.371
1.408
0.4692
1.399
310,095
+0.03(+1.97%)
Dec 08, 2009
1.155
1.399
1.146
1.371
742,009
+0.14(+10.95%)
Dec 07, 2009
1.263
1.263
1.191
1.236
253,272
-0.04(-2.83%)
Dec 04, 2009
1.227
1.308
1.227
1.272
486,114
+0.10(+8.45%)
Dec 03, 2009
1.218
1.335
1.146
1.173
678,606
-0.07(-5.80%)
Dec 02, 2009
1.074
1.251
1.038
1.245
1,036,240
+0.25(+25.46%)
Dec 01, 2009
1.083
1.083
0.9744
0.9925
188,916
-0.02(-1.79%)
Nov 30, 2009
0.9925
1.038
0.9474
1.011
291,002
+0.02(+1.82%)
Nov 27, 2009
0.9113
1.020
0.9113
0.9925
232,051
-0.05(-5.17%)
Nov 25, 2009
1.083
1.101
1.038
1.047
160,011
-0.04(-3.33%)
Nov 24, 2009
1.074
1.119
1.020
1.083
364,444
+0.01(+0.84%)
Nov 23, 2009
1.155
1.155
1.074
1.074
289,966
-0.09(-7.75%)
Nov 20, 2009
1.218
1.218
1.110
1.164
189,926
-0.10(-7.86%)
Nov 19, 2009
1.200
1.263
1.020
1.263
832,952
+0.06(+5.26%)
Nov 18, 2009
1.218
1.227
1.182
1.200
234,308
-0.04(-2.92%)
Nov 17, 2009
1.308
1.308
1.200
1.236
377,062
-0.12(-8.67%)
Nov 16, 2009
1.259
1.353
1.236
1.353
461,648
+0.09(+7.14%)
Nov 13, 2009
1.209
1.272
1.173
1.263
554,317
+0.01(+0.72%)
Nov 12, 2009
1.281
1.335
1.254
1.254
263,290
-0.05(-4.14%)
Nov 11, 2009
1.453
1.453
1.263
1.308
316,049
+0.02(+1.40%)
Nov 10, 2009
1.462
1.462
1.263
1.290
953,968
-0.17(-11.73%)
Nov 09, 2009
1.633
1.696
1.299
1.462
2,388,945
-0.42(-22.12%)
Nov 06, 2009
1.624
1.967
1.435
1.877
1,160,112
+0.55(+41.50%)
Nov 05, 2009
1.245
1.705
1.227
1.326
1,679,765
+0.10(+8.09%)
Nov 04, 2009
1.245
1.399
1.191
1.227
1,133,606
+0.01(+0.74%)
Nov 03, 2009
1.245
1.408
0.8030
1.218
1,149,821
-0.14(-10.00%)
Nov 02, 2009
1.561
1.669
1.272
1.353
619,733
-0.23(-14.29%)
Oct 30, 2009
1.805
1.868
1.534
1.579
557,130
-0.20(-11.17%)
Oct 29, 2009
1.696
1.985
1.633
1.777
459,987
+0.05(+3.14%)
Oct 28, 2009
1.931
1.940
1.714
1.723
547,067
-0.22(-11.16%)
Oct 27, 2009
2.030
2.048
1.860
1.940
389,064
-0.13(-6.11%)
Oct 26, 2009
2.202
2.247
1.940
2.066
531,146
-0.12(-5.37%)
Oct 23, 2009
2.229
2.229
2.183
2.183
224,447
-0.08(-3.59%)
Oct 22, 2009
2.265
2.274
2.174
2.265
359,416
+0.01(+0.40%)
Oct 21, 2009
2.283
2.382
2.220
2.256
407,236
+0.00(+0.00%)
Oct 20, 2009
2.283
2.301
2.192
2.256
367,878
-0.14(-5.66%)
Oct 19, 2009
2.445
2.517
2.319
2.391
383,209
-0.10(-3.99%)
Oct 16, 2009
2.454
2.617
2.265
2.490
1,321,430
-0.07(-2.82%)
Oct 15, 2009
2.202
2.571
2.048
2.562
2,696,936
+0.42(+19.83%)
Oct 14, 2009
2.120
2.211
2.012
2.138
555,445
+0.06(+3.04%)
Oct 13, 2009
1.895
2.075
1.859
2.075
599,536
+0.17(+9.00%)
Oct 12, 2009
1.922
1.967
1.832
1.904
331,611
-0.05(-2.32%)
Oct 09, 2009
1.940
1.985
1.859
1.949
297,235
+0.00(+0.00%)
Oct 08, 2009
1.850
2.129
1.850
1.949
322,109
+0.07(+3.85%)
Oct 07, 2009
1.940
2.066
1.805
1.877
778,251
-0.09(-4.59%)
Oct 06, 2009
1.832
2.202
1.832
1.967
2,085,219
+0.15(+8.46%)
Oct 05, 2009
1.795
1.895
1.759
1.814
581,758
-0.04(-1.95%)
Oct 02, 2009
1.913
1.913
1.678
1.850
1,415,659
-0.10(-5.09%)
Oct 01, 2009
2.192
2.192
1.814
1.949
1,447,324
-0.14(-6.90%)
Sep 30, 2009
2.283
2.301
2.003
2.093
870,536
-0.19(-8.30%)
Sep 29, 2009
2.418
2.418
2.238
2.283
658,079
-0.02(-0.78%)
Sep 28, 2009
2.364
2.463
2.183
2.301
1,946,058
+0.15(+7.14%)
Sep 25, 2009
2.174
2.526
2.066
2.147
1,708,668
+0.01(+0.42%)
Sep 24, 2009
2.319
2.436
1.958
2.138
2,284,719
-0.23(-9.54%)
Sep 23, 2009
2.526
2.734
2.319
2.364
2,130,243
-0.31(-11.49%)
Sep 22, 2009
3.032
3.032
2.320
2.671
4,587,852
+0.01(+0.34%)
Sep 21, 2009
2.192
3.221
2.075
2.662
8,497,397
+0.27(+11.32%)
Sep 18, 2009
1.795
2.391
1.678
2.391
4,714,396
+0.77(+47.22%)
Sep 17, 2009
1.588
1.705
1.498
1.624
1,632,682
+0.21(+14.66%)
Sep 16, 2009
1.281
1.624
1.281
1.416
2,276,287
+0.17(+13.76%)
Sep 15, 2009
1.119
1.281
1.119
1.245
1,881,172
+0.12(+10.40%)
Sep 14, 2009
1.137
1.137
1.038
1.128
699,302
+0.02(+1.63%)
Sep 11, 2009
0.9474
1.146
0.9474
1.110
1,202,532
+0.15(+16.05%)
Sep 10, 2009
1.002
1.002
0.9023
0.9563
1,273,492
-0.03(-2.85%)
Sep 09, 2009
1.119
1.119
0.9654
0.9844
1,482,473
-0.09(-8.32%)
Sep 08, 2009
1.128
1.335
1.056
1.074
6,127,202
+0.12(+12.26%)
Sep 04, 2009
0.7489
0.9564
0.7309
0.9564
3,201,194
+0.23(+32.50%)
Sep 03, 2009
0.6993
0.7940
0.6857
0.7218
1,668,809
+0.01(+1.27%)
Sep 02, 2009
0.6947
0.7218
0.6316
0.7128
310,321
+0.00(+0.00%)
Sep 01, 2009
0.6677
0.7759
0.6135
0.7128
923,250
+0.05(+8.22%)
Aug 31, 2009
0.6947
0.6947
0.6319
0.6586
504,572
-0.03(-3.95%)
Aug 28, 2009
0.8301
0.8391
0.6424
0.6857
1,434,378
-0.09(-11.63%)
Aug 27, 2009
0.9023
0.9113
0.6857
0.7759
2,504,925
-0.09(-10.42%)
Aug 26, 2009
0.6498
1.029
0.6406
0.8662
11,231,382
+0.23(+37.14%)
Aug 25, 2009
0.4241
0.6747
0.4241
0.6316
2,875,968
+0.21(+48.94%)
Aug 24, 2009
0.4150
0.4331
0.3880
0.4241
1,044,269
+0.03(+6.82%)
Aug 21, 2009
0.4015
0.4150
0.3970
0.3970
173,553
+0.00(+0.00%)
Aug 20, 2009
0.4150
0.4241
0.3970
0.3970
752,007
-0.03(-6.38%)
Aug 19, 2009
0.4150
0.4421
0.3997
0.4241
265,201
+0.00(+0.00%)
Aug 18, 2009
0.4331
0.4331
0.4060
0.4241
90,927
+0.00(+0.00%)
Aug 17, 2009
0.4150
0.4421
0.3970
0.4241
315,325
+0.01(+2.17%)
Aug 14, 2009
0.4060
0.4421
0.3971
0.4150
592,622
+0.01(+2.22%)
Aug 13, 2009
0.4331
0.4511
0.3957
0.4060
523,348
-0.03(-6.27%)
Aug 12, 2009
0.4331
0.4511
0.4245
0.4332
255,788
+0.01(+2.15%)
Aug 11, 2009
0.4511
0.4602
0.4241
0.4241
917,793
-0.03(-6.00%)
Aug 10, 2009
0.4500
0.4511
0.4150
0.4511
243,255
+0.04(+8.70%)
Aug 07, 2009
0.4602
0.4692
0.3609
0.4150
589,218
-0.05(-9.80%)
Aug 06, 2009
0.4602
0.4602
0.4421
0.4602
1,454,445
+0.02(+4.08%)
Aug 05, 2009
0.4511
0.4602
0.4421
0.4421
861,235
+0.01(+2.08%)
Aug 04, 2009
0.4421
0.4773
0.4331
0.4331
295,321
+0.01(+2.13%)
Aug 03, 2009
0.4511
0.4872
0.4150
0.4241
478,462
-0.02(-4.08%)
Jul 31, 2009
0.4331
0.4872
0.3970
0.4421
474,929
+0.03(+6.52%)
Jul 30, 2009
0.4692
0.4872
0.4073
0.4150
312,986
-0.05(-11.54%)
Jul 29, 2009
0.4872
0.4962
0.4692
0.4692
92,588
-0.01(-1.89%)
Jul 28, 2009
0.4692
0.5252
0.4511
0.4782
346,410
+0.01(+2.91%)
Jul 27, 2009
0.4099
0.4782
0.4060
0.4647
518,828
+0.08(+19.77%)
Jul 24, 2009
0.4241
0.4241
0.3789
0.3880
243
-0.02(-4.44%)
Jul 23, 2009
0.4133
0.4421
0.3880
0.4060
234,491
+0.02(+4.65%)
Jul 22, 2009
0.4421
0.4421
0.3447
0.3880
167,707
+0.00(+0.00%)
Jul 21, 2009
0.3429
0.4150
0.3429
0.3880
71,998
+0.03(+7.50%)
Jul 20, 2009
0.3429
0.3789
0.3429
0.3609
84,800
+0.02(+5.26%)
Jul 17, 2009
0.3880
0.4060
0.3429
0.3429
115,622
-0.01(-2.56%)
Jul 16, 2009
0.4150
0.4241
0.3519
0.3519
243,423
-0.05(-13.33%)
Jul 15, 2009
0.4060
0.4421
0.3974
0.4060
267,271
-0.01(-2.17%)
Jul 14, 2009
0.3880
0.4151
0.3880
0.4150
75,854
+0.03(+6.98%)
Jul 13, 2009
0.3792
0.4060
0.3791
0.3880
97,314
+0.01(+2.38%)
Jul 10, 2009
0.3789
0.3970
0.3789
0.3789
87,013
+0.00(+0.00%)
Jul 09, 2009
0.3880
0.3970
0.3789
0.3789
148,733
-0.01(-2.33%)
Jul 08, 2009
0.4150
0.4150
0.3880
0.3880
96,480
-0.02(-4.44%)
Jul 07, 2009
0.4331
0.4511
0.4060
0.4060
211,730
-0.02(-4.26%)
Jul 06, 2009
0.4511
0.4511
0.4241
0.4241
126,554
-0.04(-7.84%)
Jul 02, 2009
0.4331
0.4962
0.4331
0.4602
218,044
+0.00(+0.00%)
Jul 01, 2009
0.4421
0.4692
0.4348
0.4602
109,709
+0.02(+4.08%)
Jun 30, 2009
0.4511
0.4602
0.4331
0.4421
123,083
-0.01(-2.00%)
Jun 29, 2009
0.4511
0.4782
0.4421
0.4511
428,214
+0.02(+4.17%)
Jun 26, 2009
0.5504
0.5865
0.4331
0.4331
4,533,706
-0.13(-22.58%)
Jun 25, 2009
0.5689
0.5774
0.5414
0.5594
178,592
-0.02(-3.12%)
Jun 24, 2009
0.6045
0.6135
0.5684
0.5774
213,546
-0.02(-3.03%)
Jun 23, 2009
0.5865
0.5955
0.5865
0.5955
114,091
+0.01(+1.54%)
Jun 22, 2009
0.6361
0.6406
0.5774
0.5865
227,643
-0.05(-8.45%)
Jun 19, 2009
0.6406
0.6406
0.6144
0.6406
219,035
+0.01(+1.43%)
Jun 18, 2009
0.6316
0.6316
0.6135
0.6316
33,722
-0.01(-1.41%)
Jun 17, 2009
0.6316
0.6406
0.5865
0.6406
180,976
+0.01(+1.43%)
Jun 16, 2009
0.6316
0.6586
0.6228
0.6316
136,977
-0.01(-1.41%)
Jun 15, 2009
0.6226
0.6496
0.6226
0.6406
262,228
+0.00(+0.00%)
Jun 12, 2009
0.6045
0.6406
0.6045
0.6406
397,619
+0.02(+2.90%)
Jun 11, 2009
0.6226
0.6226
0.5955
0.6226
189,111
+0.01(+1.47%)
Jun 10, 2009
0.6045
0.6226
0.5820
0.6135
256,997
+0.03(+4.62%)
Jun 09, 2009
0.6316
0.6316
0.5774
0.5865
258,201
-0.04(-5.80%)
Jun 08, 2009
0.6227
0.6406
0.5965
0.6226
397,746
-0.01(-1.43%)
Jun 05, 2009
0.6316
0.6316
0.6045
0.6316
129,014
+0.00(+0.00%)
Jun 04, 2009
0.6316
0.6316
0.5955
0.6316
108,818
+0.01(+1.45%)
Jun 03, 2009
0.6316
0.6316
0.6045
0.6226
227,356
-0.01(-1.43%)
Jun 02, 2009
0.6397
0.6406
0.6045
0.6316
137,311
-0.01(-1.41%)
Jun 01, 2009
0.6135
0.6406
0.5865
0.6406
365,935
+0.03(+4.41%)
May 29, 2009
0.6677
0.6677
0.5955
0.6135
159,545
-0.05(-8.11%)
May 28, 2009
0.6406
0.6677
0.6189
0.6677
170,122
+0.03(+4.23%)
May 27, 2009
0.6496
0.6677
0.6226
0.6406
122,315
-0.02(-2.74%)
May 26, 2009
0.5684
0.6586
0.5684
0.6586
231,161
+0.06(+10.61%)
May 22, 2009
0.6704
0.6704
0.4962
0.5955
336,703
-0.07(-10.81%)
May 21, 2009
0.7218
0.7218
0.6677
0.6677
128,978
-0.05(-7.50%)
May 20, 2009
0.7399
0.7399
0.6858
0.7218
359,484
-0.02(-2.44%)
May 19, 2009
0.6894
0.7399
0.6894
0.7399
421,314
+0.02(+2.50%)
May 18, 2009
0.6857
0.7218
0.5865
0.7218
216,694
+0.05(+6.67%)
May 15, 2009
0.6758
0.6947
0.6377
0.6767
1,100,228
+0.00(+0.00%)
May 14, 2009
0.6406
0.6947
0.6316
0.6767
652,965
+0.04(+5.63%)
May 13, 2009
0.6496
0.6768
0.6226
0.6406
197,246
-0.06(-8.97%)
May 12, 2009
0.7218
0.7218
0.6135
0.7038
158,179
-0.01(-1.27%)
May 11, 2009
0.7669
0.7669
0.6857
0.7128
208,067
-0.03(-3.66%)
May 08, 2009
0.7579
0.7759
0.6230
0.7399
496,478
+0.00(+0.00%)
May 07, 2009
0.7489
0.7669
0.6947
0.7399
375,327
+0.01(+1.23%)
May 06, 2009
0.6316
0.7308
0.6316
0.7308
581,316
+0.08(+12.50%)
May 05, 2009
0.7669
0.7759
0.6180
0.6496
341,199
-0.10(-13.25%)
May 04, 2009
0.7308
0.7489
0.7218
0.7489
488,632
-0.06(-7.78%)
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.