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
Nuveen Preferred & Income Securities Fund
(NY:
JPS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Nov 3, 2023
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
2.846
2.860
2.839
2.839
437,402
-0.01(-0.38%)
Apr 29, 2010
2.831
2.853
2.828
2.849
443,177
+0.02(+0.64%)
Apr 28, 2010
2.846
2.849
2.821
2.831
580,904
+0.00(+0.00%)
Apr 27, 2010
2.860
2.864
2.821
2.831
565,620
-0.02(-0.76%)
Apr 26, 2010
2.857
2.871
2.846
2.853
622,399
+0.00(+0.00%)
Apr 23, 2010
2.842
2.853
2.824
2.853
521,234
+0.02(+0.64%)
Apr 22, 2010
2.835
2.835
2.821
2.835
472,528
+0.01(+0.26%)
Apr 21, 2010
2.824
2.831
2.817
2.828
406,221
+0.00(+0.00%)
Apr 20, 2010
2.824
2.831
2.806
2.828
840,392
+0.02(+0.64%)
Apr 19, 2010
2.817
2.831
2.792
2.810
803,093
-0.04(-1.40%)
Apr 16, 2010
2.849
2.849
2.813
2.849
508,021
+0.00(+0.13%)
Apr 15, 2010
2.842
2.864
2.842
2.846
586,785
-0.01(-0.25%)
Apr 14, 2010
2.849
2.860
2.839
2.853
728,895
-0.00(-0.13%)
Apr 13, 2010
2.849
2.860
2.824
2.857
629,318
+0.02(+0.56%)
Apr 12, 2010
2.862
2.866
2.830
2.841
1,002,873
-0.02(-0.63%)
Apr 09, 2010
2.866
2.866
2.834
2.859
721,536
+0.01(+0.38%)
Apr 08, 2010
2.855
2.855
2.830
2.848
647,600
-0.01(-0.50%)
Apr 07, 2010
2.859
2.866
2.834
2.862
667,028
-0.00(-0.13%)
Apr 06, 2010
2.844
2.870
2.841
2.866
925,879
+0.02(+0.63%)
Apr 05, 2010
2.844
2.870
2.834
2.848
877,803
+0.00(+0.13%)
Apr 01, 2010
2.862
2.844
2.844
2.844
706,068
+0.01(+0.25%)
Mar 31, 2010
2.841
2.848
2.820
2.837
557,599
-0.00(-0.13%)
Mar 30, 2010
2.848
2.848
2.819
2.841
594,254
+0.00(+0.13%)
Mar 29, 2010
2.866
2.866
2.830
2.837
558,339
-0.01(-0.50%)
Mar 26, 2010
2.859
2.862
2.830
2.852
607,369
+0.00(+0.12%)
Mar 25, 2010
2.837
2.855
2.830
2.848
651,980
+0.03(+0.89%)
Mar 24, 2010
2.816
2.837
2.816
2.823
801,965
+0.00(+0.13%)
Mar 23, 2010
2.823
2.826
2.805
2.819
556,506
+0.02(+0.64%)
Mar 22, 2010
2.794
2.823
2.794
2.801
532,835
-0.01(-0.38%)
Mar 19, 2010
2.841
2.859
2.812
2.812
537,004
-0.03(-1.01%)
Mar 18, 2010
2.823
2.841
2.823
2.841
617,558
+0.02(+0.77%)
Mar 17, 2010
2.798
2.823
2.798
2.819
738,483
+0.02(+0.77%)
Mar 16, 2010
2.830
2.830
2.783
2.798
587,383
-0.02(-0.64%)
Mar 15, 2010
2.812
2.816
2.801
2.816
402,748
-0.00(-0.13%)
Mar 12, 2010
2.769
2.823
2.769
2.819
649,191
+0.05(+1.69%)
Mar 11, 2010
2.805
2.808
2.765
2.772
731,683
-0.02(-0.85%)
Mar 10, 2010
2.807
2.818
2.782
2.796
860,279
-0.02(-0.89%)
Mar 09, 2010
2.778
2.821
2.778
2.821
693,983
+0.03(+1.15%)
Mar 08, 2010
2.775
2.796
2.771
2.789
480,157
+0.01(+0.51%)
Mar 05, 2010
2.743
2.775
2.728
2.775
528,340
+0.04(+1.57%)
Mar 04, 2010
2.761
2.789
2.732
2.732
699,057
-0.04(-1.54%)
Mar 03, 2010
2.796
2.807
2.757
2.775
917,165
-0.02(-0.64%)
Mar 02, 2010
2.811
2.818
2.793
2.793
848,000
-0.01(-0.38%)
Mar 01, 2010
2.821
2.821
2.778
2.803
650,723
+0.02(+0.90%)
Feb 26, 2010
2.739
2.778
2.739
2.778
469,012
+0.03(+1.04%)
Feb 25, 2010
2.707
2.750
2.696
2.750
627,711
+0.02(+0.92%)
Feb 24, 2010
2.718
2.732
2.709
2.725
651,204
+0.02(+0.66%)
Feb 23, 2010
2.686
2.714
2.682
2.707
636,713
+0.01(+0.53%)
Feb 22, 2010
2.657
2.693
2.657
2.693
761,695
+0.02(+0.67%)
Feb 19, 2010
2.671
2.675
2.664
2.675
519,049
+0.00(+0.13%)
Feb 18, 2010
2.643
2.671
2.643
2.671
737,916
+0.02(+0.67%)
Feb 17, 2010
2.646
2.661
2.646
2.653
582,120
+0.00(+0.14%)
Feb 16, 2010
2.664
2.664
2.646
2.650
520,583
-0.00(-0.13%)
Feb 12, 2010
2.632
2.653
2.653
2.653
677,930
+0.03(+1.09%)
Feb 11, 2010
2.639
2.653
2.625
2.625
511,594
-0.01(-0.27%)
Feb 10, 2010
2.639
2.643
2.606
2.632
464,134
-0.00(-0.08%)
Feb 09, 2010
2.616
2.634
2.574
2.634
1,024,123
+0.04(+1.36%)
Feb 08, 2010
2.599
2.634
2.584
2.599
713,010
+0.02(+0.83%)
Feb 05, 2010
2.570
2.599
2.545
2.577
1,205,607
+0.02(+0.83%)
Feb 04, 2010
2.613
2.620
2.553
2.556
1,433,847
-0.05(-1.90%)
Feb 03, 2010
2.627
2.638
2.606
2.606
717,557
-0.01(-0.27%)
Feb 02, 2010
2.613
2.631
2.606
2.613
815,207
+0.01(+0.55%)
Feb 01, 2010
2.638
2.648
2.589
2.599
1,022,760
-0.02(-0.68%)
Jan 29, 2010
2.638
2.641
2.599
2.616
518,632
-0.01(-0.41%)
Jan 28, 2010
2.638
2.641
2.599
2.627
749,044
+0.00(+0.00%)
Jan 27, 2010
2.609
2.627
2.584
2.627
731,291
+0.04(+1.36%)
Jan 26, 2010
2.574
2.613
2.574
2.592
826,064
-0.00(-0.13%)
Jan 25, 2010
2.588
2.595
2.570
2.595
749,448
+0.02(+0.69%)
Jan 22, 2010
2.613
2.627
2.570
2.577
1,271,465
-0.05(-1.76%)
Jan 21, 2010
2.641
2.648
2.620
2.623
629,844
-0.01(-0.27%)
Jan 20, 2010
2.631
2.645
2.620
2.631
543,671
-0.02(-0.67%)
Jan 19, 2010
2.631
2.652
2.631
2.648
655,981
-0.00(-0.13%)
Jan 15, 2010
2.659
2.652
2.652
2.652
599,400
-0.01(-0.27%)
Jan 14, 2010
2.659
2.659
2.638
2.659
834,627
-0.00(-0.13%)
Jan 13, 2010
2.670
2.677
2.659
2.662
587,110
+0.00(+0.19%)
Jan 12, 2010
2.640
2.661
2.633
2.657
538,394
+0.01(+0.40%)
Jan 11, 2010
2.629
2.654
2.622
2.647
675,732
+0.03(+1.08%)
Jan 08, 2010
2.573
2.619
2.569
2.619
853,549
+0.05(+1.78%)
Jan 07, 2010
2.559
2.573
2.555
2.573
527,581
+0.02(+0.83%)
Jan 06, 2010
2.562
2.573
2.548
2.552
747,874
+0.01(+0.42%)
Jan 05, 2010
2.545
2.561
2.534
2.541
895,258
-0.02(-0.69%)
Jan 04, 2010
2.562
2.566
2.538
2.559
624,392
+0.01(+0.27%)
Dec 31, 2009
2.591
2.552
2.552
2.552
567,921
+0.01(+0.28%)
Dec 30, 2009
2.562
2.569
2.538
2.545
746,724
-0.03(-1.09%)
Dec 29, 2009
2.573
2.587
2.559
2.573
831,656
-0.02(-0.68%)
Dec 28, 2009
2.552
2.591
2.548
2.591
1,153,368
+0.05(+1.94%)
Dec 24, 2009
2.506
2.541
2.506
2.541
464,203
+0.02(+0.98%)
Dec 23, 2009
2.482
2.517
2.478
2.517
783,773
+0.04(+1.70%)
Dec 22, 2009
2.471
2.490
2.460
2.475
988,611
+0.01(+0.58%)
Dec 21, 2009
2.489
2.496
2.457
2.460
904,503
+0.00(+0.00%)
Dec 18, 2009
2.457
2.467
2.450
2.460
435,912
+0.01(+0.58%)
Dec 17, 2009
2.464
2.471
2.443
2.446
736,416
-0.02(-0.71%)
Dec 16, 2009
2.464
2.474
2.453
2.464
963,923
+0.01(+0.29%)
Dec 15, 2009
2.436
2.457
2.436
2.457
592,964
+0.01(+0.43%)
Dec 14, 2009
2.453
2.457
2.436
2.446
746,644
+0.00(+0.00%)
Dec 11, 2009
2.457
2.464
2.429
2.446
699,574
-0.04(-1.42%)
Dec 10, 2009
2.464
2.482
2.450
2.482
792,674
+0.02(+0.86%)
Dec 09, 2009
2.450
2.464
2.446
2.460
617,869
-0.00(-0.14%)
Dec 08, 2009
2.429
2.464
2.429
2.464
845,392
+0.01(+0.57%)
Dec 07, 2009
2.425
2.457
2.425
2.450
464,891
+0.02(+0.87%)
Dec 04, 2009
2.422
2.439
2.411
2.429
843,370
+0.01(+0.44%)
Dec 03, 2009
2.422
2.443
2.418
2.418
848,884
-0.01(-0.43%)
Dec 02, 2009
2.418
2.429
2.404
2.429
785,578
+0.01(+0.29%)
Dec 01, 2009
2.432
2.432
2.386
2.422
798,771
+0.04(+1.62%)
Nov 30, 2009
2.379
2.386
2.369
2.383
586,152
+0.01(+0.45%)
Nov 27, 2009
2.362
2.376
2.351
2.372
221,693
-0.00(-0.15%)
Nov 25, 2009
2.376
2.393
2.369
2.376
633,125
+0.01(+0.30%)
Nov 24, 2009
2.376
2.383
2.362
2.369
815,931
-0.01(-0.30%)
Nov 23, 2009
2.386
2.397
2.353
2.376
1,324,270
+0.00(+0.15%)
Nov 20, 2009
2.369
2.376
2.348
2.372
620,733
+0.01(+0.30%)
Nov 19, 2009
2.386
2.401
2.355
2.365
720,027
-0.02(-0.88%)
Nov 18, 2009
2.393
2.404
2.369
2.386
731,666
+0.01(+0.30%)
Nov 17, 2009
2.362
2.386
2.362
2.379
1,017,272
+0.02(+0.75%)
Nov 16, 2009
2.393
2.408
2.358
2.362
951,743
-0.00(-0.15%)
Nov 13, 2009
2.379
2.383
2.351
2.365
856,828
-0.01(-0.44%)
Nov 12, 2009
2.397
2.423
2.376
2.376
610,690
-0.04(-1.60%)
Nov 11, 2009
2.436
2.436
2.397
2.415
777,824
-0.01(-0.29%)
Nov 10, 2009
2.401
2.422
2.393
2.422
822,835
-0.01(-0.29%)
Nov 09, 2009
2.422
2.436
2.408
2.429
667,843
+0.02(+1.02%)
Nov 06, 2009
2.358
2.404
2.358
2.404
396,033
+0.02(+0.89%)
Nov 05, 2009
2.379
2.390
2.362
2.383
707,086
+0.01(+0.45%)
Nov 04, 2009
2.365
2.390
2.348
2.372
809,064
+0.01(+0.30%)
Nov 03, 2009
2.393
2.393
2.232
2.365
1,714,903
-0.04(-1.47%)
Nov 02, 2009
2.478
2.492
2.390
2.401
529,186
-0.02(-0.87%)
Oct 30, 2009
2.436
2.436
2.383
2.422
967,042
+0.00(+0.00%)
Oct 29, 2009
2.401
2.489
2.401
2.422
915,714
+0.02(+1.03%)
Oct 28, 2009
2.489
2.489
2.393
2.397
1,109,778
-0.08(-3.13%)
Oct 27, 2009
2.474
2.503
2.464
2.474
844,120
+0.01(+0.43%)
Oct 26, 2009
2.499
2.510
2.464
2.464
895,991
-0.03(-1.13%)
Oct 23, 2009
2.492
2.496
2.478
2.492
696,807
+0.04(+1.43%)
Oct 22, 2009
2.450
2.482
2.436
2.457
1,097,701
+0.00(+0.00%)
Oct 21, 2009
2.510
2.527
2.457
2.457
1,003,146
-0.05(-1.97%)
Oct 20, 2009
2.499
2.527
2.499
2.506
776,515
+0.02(+0.71%)
Oct 19, 2009
2.489
2.513
2.489
2.489
677,258
-0.00(-0.14%)
Oct 16, 2009
2.482
2.506
2.460
2.492
694,875
+0.01(+0.43%)
Oct 15, 2009
2.503
2.517
2.478
2.482
790,404
-0.05(-1.81%)
Oct 14, 2009
2.527
2.541
2.478
2.527
824,940
+0.00(+0.14%)
Oct 13, 2009
2.538
2.545
2.517
2.524
630,423
-0.03(-1.10%)
Oct 12, 2009
2.539
2.552
2.524
2.552
551,477
+0.01(+0.55%)
Oct 09, 2009
2.510
2.545
2.510
2.538
885,042
+0.03(+1.26%)
Oct 08, 2009
2.531
2.541
2.506
2.506
797,896
-0.01(-0.56%)
Oct 07, 2009
2.517
2.531
2.503
2.520
798,700
+0.01(+0.28%)
Oct 06, 2009
2.517
2.534
2.503
2.513
858,291
+0.00(+0.00%)
Oct 05, 2009
2.541
2.545
2.510
2.513
861,615
-0.03(-1.11%)
Oct 02, 2009
2.520
2.545
2.517
2.541
1,026,931
-0.02(-0.69%)
Oct 01, 2009
2.548
2.566
2.524
2.559
833,750
+0.01(+0.41%)
Sep 30, 2009
2.538
2.548
2.524
2.548
743,019
+0.02(+0.70%)
Sep 29, 2009
2.524
2.534
2.506
2.531
737,030
+0.02(+0.99%)
Sep 28, 2009
2.478
2.520
2.478
2.506
504,557
+0.02(+0.98%)
Sep 25, 2009
2.453
2.499
2.443
2.482
996,947
+0.03(+1.29%)
Sep 24, 2009
2.450
2.464
2.432
2.450
866,217
-0.00(-0.14%)
Sep 23, 2009
2.436
2.460
2.422
2.453
794,271
+0.04(+1.46%)
Sep 22, 2009
2.376
2.429
2.369
2.418
1,011,834
+0.05(+1.93%)
Sep 21, 2009
2.369
2.383
2.365
2.372
618,687
+0.01(+0.30%)
Sep 18, 2009
2.362
2.376
2.358
2.365
577,094
+0.01(+0.30%)
Sep 17, 2009
2.358
2.369
2.352
2.358
860,691
+0.00(+0.15%)
Sep 16, 2009
2.358
2.376
2.351
2.355
651,029
+0.01(+0.45%)
Sep 15, 2009
2.330
2.351
2.327
2.344
589,907
+0.01(+0.48%)
Sep 14, 2009
2.323
2.334
2.316
2.333
629,355
+0.00(+0.12%)
Sep 11, 2009
2.330
2.341
2.323
2.330
462,468
-0.00(-0.15%)
Sep 10, 2009
2.320
2.345
2.315
2.334
871,112
+0.02(+0.76%)
Sep 09, 2009
2.288
2.320
2.277
2.316
881,084
+0.01(+0.61%)
Sep 08, 2009
2.323
2.323
2.298
2.302
902,849
+0.00(+0.00%)
Sep 04, 2009
2.305
2.323
2.298
2.302
763,525
+0.00(+0.00%)
Sep 03, 2009
2.316
2.323
2.295
2.302
1,075,374
-0.00(-0.15%)
Sep 02, 2009
2.305
2.323
2.291
2.305
1,330,168
-0.02(-0.74%)
Sep 01, 2009
2.464
2.464
2.316
2.323
1,778,082
-0.10(-4.08%)
Aug 31, 2009
2.453
2.463
2.404
2.422
658,569
-0.05(-1.85%)
Aug 28, 2009
2.460
2.471
2.443
2.467
545,999
+0.02(+0.86%)
Aug 27, 2009
2.443
2.471
2.415
2.446
661,996
+0.01(+0.43%)
Aug 26, 2009
2.393
2.453
2.383
2.436
972,531
+0.05(+1.91%)
Aug 25, 2009
2.365
2.404
2.362
2.390
785,890
+0.05(+1.95%)
Aug 24, 2009
2.393
2.393
2.337
2.344
839,262
-0.02(-1.04%)
Aug 21, 2009
2.418
2.436
2.362
2.369
951,599
-0.02(-1.03%)
Aug 20, 2009
2.478
2.492
2.365
2.393
988,279
-0.07(-2.84%)
Aug 19, 2009
2.453
2.471
2.432
2.463
518,456
+0.01(+0.27%)
Aug 18, 2009
2.457
2.464
2.450
2.457
539,638
+0.02(+0.73%)
Aug 17, 2009
2.443
2.460
2.422
2.439
582,390
-0.06(-2.54%)
Aug 14, 2009
2.506
2.510
2.450
2.503
656,461
-0.00(-0.14%)
Aug 13, 2009
2.478
2.506
2.462
2.506
608,854
+0.02(+0.85%)
Aug 12, 2009
2.482
2.506
2.453
2.485
645,521
-0.01(-0.29%)
Aug 11, 2009
2.513
2.517
2.482
2.492
891,156
-0.03(-1.12%)
Aug 10, 2009
2.492
2.531
2.481
2.520
567,202
+0.02(+0.99%)
Aug 07, 2009
2.439
2.499
2.439
2.496
600,078
+0.07(+2.90%)
Aug 06, 2009
2.429
2.457
2.397
2.425
702,466
+0.01(+0.44%)
Aug 05, 2009
2.453
2.453
2.365
2.415
1,039,545
-0.04(-1.44%)
Aug 04, 2009
2.464
2.513
2.418
2.450
1,009,340
-0.02(-0.71%)
Aug 03, 2009
2.460
2.517
2.422
2.467
838,722
+0.07(+2.94%)
Jul 31, 2009
2.369
2.411
2.358
2.397
779,734
+0.04(+1.79%)
Jul 30, 2009
2.390
2.404
2.351
2.355
767,031
-0.01(-0.45%)
Jul 29, 2009
2.372
2.386
2.355
2.365
569,006
+0.01(+0.60%)
Jul 28, 2009
2.351
2.376
2.341
2.351
598,533
-0.02(-1.04%)
Jul 27, 2009
2.323
2.379
2.298
2.376
610,246
+0.04(+1.81%)
Jul 24, 2009
2.334
2.344
2.260
2.334
437
+0.00(+0.00%)
Jul 23, 2009
2.295
2.362
2.288
2.334
1,259,986
+0.04(+1.53%)
Jul 22, 2009
2.253
2.305
2.246
2.298
621,284
+0.04(+1.71%)
Jul 21, 2009
2.270
2.276
2.235
2.260
549,332
+0.00(+0.16%)
Jul 20, 2009
2.320
2.320
2.232
2.256
721,225
+0.05(+2.23%)
Jul 17, 2009
2.168
2.218
2.154
2.207
498,213
+0.02(+1.13%)
Jul 16, 2009
2.172
2.189
2.140
2.182
460,328
+0.00(+0.16%)
Jul 15, 2009
2.168
2.182
2.154
2.179
485,997
+0.04(+1.98%)
Jul 14, 2009
2.133
2.144
2.098
2.137
376,717
+0.00(+0.17%)
Jul 13, 2009
2.113
2.140
2.108
2.133
408,707
+0.01(+0.50%)
Jul 10, 2009
2.063
2.133
2.063
2.122
695,375
+0.01(+0.50%)
Jul 09, 2009
2.056
2.130
2.056
2.112
613,443
+0.06(+3.09%)
Jul 08, 2009
2.147
2.161
1.954
2.049
2,724,951
-0.11(-4.90%)
Jul 07, 2009
2.161
2.179
2.133
2.154
473,834
-0.01(-0.65%)
Jul 06, 2009
2.168
2.200
2.144
2.168
583,359
-0.05(-2.07%)
Jul 02, 2009
2.165
2.225
2.140
2.214
417,426
+0.01(+0.48%)
Jul 01, 2009
2.210
2.267
2.186
2.203
808,346
+0.01(+0.32%)
Jun 30, 2009
2.154
2.217
2.130
2.196
959,821
+0.04(+1.63%)
Jun 29, 2009
2.175
2.175
2.147
2.161
412,741
-0.01(-0.49%)
Jun 26, 2009
2.154
2.189
2.136
2.172
440,026
+0.03(+1.55%)
Jun 25, 2009
2.087
2.140
2.077
2.139
552,826
+0.06(+2.98%)
Jun 24, 2009
2.059
2.094
2.056
2.077
529,311
+0.04(+1.72%)
Jun 23, 2009
2.042
2.059
2.017
2.042
485,608
+0.02(+0.87%)
Jun 22, 2009
2.020
2.042
2.006
2.024
535,329
-0.03(-1.54%)
Jun 19, 2009
2.066
2.087
2.038
2.056
283,051
+0.03(+1.56%)
Jun 18, 2009
2.066
2.091
2.006
2.024
809,218
-0.04(-1.88%)
Jun 17, 2009
2.059
2.091
2.041
2.063
467,641
+0.01(+0.34%)
Jun 16, 2009
2.042
2.112
2.036
2.056
702,060
+0.01(+0.34%)
Jun 15, 2009
2.137
2.137
2.031
2.049
829,997
-0.09(-4.12%)
Jun 12, 2009
2.119
2.151
2.112
2.137
494,634
-0.01(-0.33%)
Jun 11, 2009
2.140
2.182
2.140
2.144
580,646
-0.03(-1.30%)
Jun 10, 2009
2.239
2.239
2.147
2.172
679,366
-0.02(-0.80%)
Jun 09, 2009
2.144
2.210
2.130
2.189
1,078,226
+0.06(+2.81%)
Jun 08, 2009
2.112
2.144
2.112
2.130
533,053
-0.01(-0.49%)
Jun 05, 2009
2.133
2.140
2.094
2.140
511,580
+0.04(+1.67%)
Jun 04, 2009
2.056
2.105
2.045
2.105
618,906
+0.06(+2.75%)
Jun 03, 2009
2.034
2.084
2.031
2.049
540,218
-0.01(-0.34%)
Jun 02, 2009
2.080
2.108
2.038
2.056
985,461
-0.03(-1.35%)
Jun 01, 2009
2.084
2.108
2.052
2.084
788,021
+0.06(+3.14%)
May 29, 2009
2.020
2.038
1.985
2.020
672,419
-0.00(-0.17%)
May 28, 2009
1.785
2.024
1.785
2.024
658,436
+0.08(+4.36%)
May 27, 2009
1.925
1.969
1.915
1.939
942,343
+0.03(+1.66%)
May 26, 2009
1.904
1.946
1.883
1.908
722,745
+0.01(+0.56%)
May 22, 2009
1.823
1.904
1.802
1.897
760,503
+0.09(+4.86%)
May 21, 2009
1.862
1.890
1.785
1.809
784,157
-0.06(-3.20%)
May 20, 2009
1.841
1.904
1.841
1.869
894,247
+0.05(+2.91%)
May 19, 2009
1.763
1.844
1.763
1.816
821,553
+0.07(+4.24%)
May 18, 2009
1.725
1.788
1.718
1.742
1,053,077
+0.04(+2.27%)
May 15, 2009
1.718
1.732
1.673
1.704
809,689
+0.01(+0.41%)
May 14, 2009
1.739
1.781
1.640
1.697
2,913,075
-0.05(-2.63%)
May 13, 2009
1.873
1.873
1.742
1.742
912,040
-0.15(-7.82%)
May 12, 2009
1.901
1.922
1.869
1.890
881,985
-0.01(-0.74%)
May 11, 2009
1.869
1.917
1.851
1.904
777,654
-0.02(-1.10%)
May 08, 2009
1.806
1.964
1.806
1.925
1,795,724
+0.12(+6.63%)
May 07, 2009
1.806
1.823
1.785
1.806
801,669
+0.05(+2.81%)
May 06, 2009
1.778
1.795
1.707
1.756
1,380,900
+0.01(+0.60%)
May 05, 2009
1.746
1.770
1.742
1.746
557,841
+0.00(+0.00%)
May 04, 2009
1.725
1.770
1.693
1.746
1,320,554
+0.06(+3.33%)
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.