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
Lannett Company Inc
(NY:
LCI
)
0.6855
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 19, 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
4.700
4.850
4.690
4.690
32,508
-0.01(-0.21%)
Apr 29, 2010
4.600
4.710
4.580
4.700
46,585
+0.13(+2.84%)
Apr 28, 2010
4.500
4.790
4.470
4.570
36,782
+0.11(+2.47%)
Apr 27, 2010
4.800
4.820
4.460
4.460
51,830
-0.35(-7.28%)
Apr 26, 2010
5.000
5.010
4.800
4.810
40,891
-0.17(-3.41%)
Apr 23, 2010
5.100
5.110
4.950
4.980
38,807
-0.11(-2.16%)
Apr 22, 2010
4.930
5.090
4.900
5.090
29,584
+0.11(+2.21%)
Apr 21, 2010
5.050
5.060
4.850
4.980
24,575
-0.04(-0.80%)
Apr 20, 2010
5.010
5.070
4.810
5.020
71,460
-0.04(-0.79%)
Apr 19, 2010
4.870
5.800
4.780
5.060
432,171
+0.17(+3.48%)
Apr 16, 2010
5.130
5.130
4.770
4.890
42,197
-0.23(-4.49%)
Apr 15, 2010
5.000
5.220
5.000
5.120
52,489
+0.18(+3.64%)
Apr 14, 2010
4.500
4.970
4.390
4.940
63,131
+0.44(+9.78%)
Apr 13, 2010
4.390
4.610
4.170
4.500
60,155
+0.11(+2.51%)
Apr 12, 2010
4.500
4.500
4.370
4.390
35,999
-0.10(-2.23%)
Apr 09, 2010
4.410
4.590
4.400
4.490
43,391
+0.00(+0.00%)
Apr 08, 2010
4.660
4.660
4.480
4.490
23,295
-0.15(-3.23%)
Apr 07, 2010
4.600
4.710
4.460
4.640
98,980
+0.01(+0.22%)
Apr 06, 2010
4.480
4.660
4.380
4.630
49,062
+0.22(+4.99%)
Apr 05, 2010
4.400
4.760
4.380
4.410
22,886
+0.04(+0.92%)
Apr 01, 2010
4.500
4.370
4.370
4.370
51,800
+0.12(+2.82%)
Mar 31, 2010
4.450
4.450
4.200
4.250
51,594
-0.17(-3.85%)
Mar 30, 2010
4.440
4.440
4.310
4.420
44,097
+0.06(+1.38%)
Mar 29, 2010
4.650
4.650
4.270
4.360
123,236
-0.27(-5.83%)
Mar 26, 2010
4.800
4.840
4.590
4.630
11,974
-0.12(-2.53%)
Mar 25, 2010
4.800
4.980
4.750
4.750
20,027
-0.09(-1.86%)
Mar 24, 2010
5.000
5.040
4.830
4.840
24,400
-0.18(-3.59%)
Mar 23, 2010
5.010
5.050
4.860
5.020
27,124
+0.00(+0.00%)
Mar 22, 2010
4.952
5.040
4.860
5.020
39,007
+0.01(+0.20%)
Mar 19, 2010
5.030
5.050
4.960
5.010
38,322
+0.03(+0.60%)
Mar 18, 2010
5.040
5.050
4.970
4.980
17,980
-0.04(-0.80%)
Mar 17, 2010
4.950
5.050
4.950
5.020
22,371
+0.05(+1.01%)
Mar 16, 2010
4.990
4.990
4.930
4.970
12,090
-0.01(-0.20%)
Mar 15, 2010
4.956
4.990
4.940
4.980
11,174
+0.08(+1.63%)
Mar 12, 2010
5.000
5.022
4.880
4.900
9,341
-0.06(-1.21%)
Mar 11, 2010
4.960
5.100
4.800
4.960
13,488
+0.01(+0.20%)
Mar 10, 2010
4.840
5.060
4.840
4.950
13,348
+0.10(+2.06%)
Mar 09, 2010
5.050
5.050
4.810
4.850
19,980
-0.17(-3.39%)
Mar 08, 2010
5.090
5.250
5.020
5.020
35,816
-0.10(-1.95%)
Mar 05, 2010
4.860
5.150
4.860
5.120
50,638
+0.20(+4.07%)
Mar 04, 2010
5.180
5.180
4.790
4.920
31,117
-0.25(-4.84%)
Mar 03, 2010
5.230
5.230
4.990
5.170
27,005
+0.08(+1.57%)
Mar 02, 2010
4.180
5.200
4.170
5.090
38,715
+0.47(+10.17%)
Mar 01, 2010
4.660
4.660
4.520
4.620
54,606
-0.04(-0.86%)
Feb 26, 2010
4.740
4.740
4.510
4.660
13,218
-0.03(-0.64%)
Feb 25, 2010
4.600
4.740
4.450
4.690
14,067
+0.05(+1.08%)
Feb 24, 2010
4.700
4.740
4.560
4.640
12,173
-0.03(-0.64%)
Feb 23, 2010
4.670
4.750
4.420
4.670
39,750
+0.04(+0.86%)
Feb 22, 2010
4.800
4.800
4.630
4.630
14,400
-0.16(-3.34%)
Feb 19, 2010
4.840
5.240
4.650
4.790
40,625
-0.11(-2.24%)
Feb 18, 2010
4.430
4.920
4.430
4.900
37,618
+0.47(+10.61%)
Feb 17, 2010
4.220
4.440
4.170
4.430
45,358
+0.23(+5.48%)
Feb 16, 2010
4.170
4.250
4.100
4.200
117,869
+0.03(+0.72%)
Feb 12, 2010
4.190
4.170
4.170
4.170
36,100
-0.02(-0.48%)
Feb 11, 2010
4.500
4.520
4.160
4.190
64,113
-0.33(-7.30%)
Feb 10, 2010
4.530
4.600
4.480
4.520
24,807
-0.03(-0.66%)
Feb 09, 2010
5.000
5.000
4.100
4.550
54,176
-0.40(-8.08%)
Feb 08, 2010
5.110
5.110
4.950
4.950
16,187
-0.11(-2.17%)
Feb 05, 2010
4.850
5.345
4.770
5.060
23,803
+0.23(+4.76%)
Feb 04, 2010
4.970
5.000
4.800
4.830
31,289
-0.12(-2.42%)
Feb 03, 2010
5.390
5.390
4.900
4.950
69,025
-0.44(-8.16%)
Feb 02, 2010
5.740
5.740
5.390
5.390
24,621
-0.34(-5.93%)
Feb 01, 2010
5.910
5.930
5.690
5.730
10,365
-0.12(-2.05%)
Jan 29, 2010
5.810
5.913
5.810
5.850
13,861
+0.06(+1.04%)
Jan 28, 2010
5.850
5.870
5.790
5.790
10,041
-0.04(-0.69%)
Jan 27, 2010
5.780
5.850
5.780
5.830
8,943
+0.02(+0.34%)
Jan 26, 2010
5.850
5.970
5.750
5.810
19,923
+0.13(+2.29%)
Jan 25, 2010
5.730
5.860
5.630
5.680
15,375
+0.05(+0.89%)
Jan 22, 2010
5.950
5.950
5.630
5.630
16,642
-0.33(-5.54%)
Jan 21, 2010
6.400
6.400
5.950
5.960
23,281
-0.45(-7.02%)
Jan 20, 2010
6.420
6.490
6.310
6.410
9,530
-0.04(-0.62%)
Jan 19, 2010
6.200
6.450
6.200
6.450
17,771
+0.25(+4.03%)
Jan 15, 2010
5.950
6.200
6.200
6.200
38,600
+0.35(+5.98%)
Jan 14, 2010
5.880
5.890
5.820
5.850
10,126
+0.04(+0.69%)
Jan 13, 2010
5.980
6.000
5.790
5.810
7,007
-0.16(-2.68%)
Jan 12, 2010
6.150
6.170
5.950
5.970
17,216
-0.18(-2.93%)
Jan 11, 2010
6.150
6.330
6.130
6.150
31,450
+0.01(+0.16%)
Jan 08, 2010
6.050
6.250
6.050
6.140
10,632
+0.06(+0.99%)
Jan 07, 2010
6.170
6.270
6.070
6.080
10,008
-0.07(-1.14%)
Jan 06, 2010
6.220
6.500
6.070
6.150
30,085
-0.10(-1.60%)
Jan 05, 2010
6.280
6.410
6.150
6.250
14,096
-0.01(-0.16%)
Jan 04, 2010
5.950
6.380
5.840
6.260
17,118
+0.35(+5.92%)
Dec 31, 2009
5.950
5.910
5.910
5.910
7,700
-0.03(-0.51%)
Dec 30, 2009
6.000
6.140
5.600
5.940
48,142
-0.08(-1.33%)
Dec 29, 2009
6.030
6.060
5.990
6.020
19,300
-0.03(-0.50%)
Dec 28, 2009
6.010
6.090
5.960
6.050
5,710
+0.05(+0.83%)
Dec 24, 2009
5.970
6.135
5.970
6.000
4,883
+0.03(+0.50%)
Dec 23, 2009
6.040
6.050
5.950
5.970
5,885
-0.03(-0.50%)
Dec 22, 2009
5.990
6.390
5.930
6.000
22,325
+0.05(+0.84%)
Dec 21, 2009
5.940
5.970
5.650
5.950
11,661
+0.00(+0.00%)
Dec 18, 2009
5.350
6.110
5.350
5.950
73,036
+0.41(+7.40%)
Dec 17, 2009
5.670
5.689
5.500
5.540
11,805
-0.14(-2.46%)
Dec 16, 2009
5.790
5.870
5.400
5.680
44,123
-0.03(-0.53%)
Dec 15, 2009
6.230
6.240
5.670
5.710
40,513
-0.54(-8.64%)
Dec 14, 2009
6.520
6.520
6.200
6.250
10,100
-0.26(-3.99%)
Dec 11, 2009
6.790
6.790
6.320
6.510
32,410
-0.24(-3.56%)
Dec 10, 2009
6.500
7.240
6.040
6.750
137,879
+0.27(+4.17%)
Dec 09, 2009
6.510
6.510
6.391
6.480
9,124
-0.04(-0.61%)
Dec 08, 2009
6.350
6.820
6.130
6.520
54,724
+0.14(+2.19%)
Dec 07, 2009
6.250
6.400
6.140
6.380
14,810
+0.16(+2.57%)
Dec 04, 2009
6.150
6.220
5.820
6.220
17,917
+0.26(+4.36%)
Dec 03, 2009
6.020
6.100
5.950
5.960
12,165
-0.03(-0.50%)
Dec 02, 2009
5.800
6.000
5.800
5.990
26,445
+0.19(+3.28%)
Dec 01, 2009
5.950
5.950
5.750
5.800
18,863
-0.10(-1.69%)
Nov 30, 2009
5.750
5.930
5.670
5.900
17,378
+0.25(+4.42%)
Nov 27, 2009
6.100
6.100
5.640
5.650
23,723
-0.52(-8.43%)
Nov 25, 2009
6.180
6.290
6.100
6.170
9,900
-0.02(-0.32%)
Nov 24, 2009
6.170
6.300
6.000
6.190
12,279
-0.09(-1.43%)
Nov 23, 2009
6.260
6.350
6.060
6.280
86,936
-0.12(-1.88%)
Nov 20, 2009
4.950
6.910
4.740
6.400
209,299
+1.45(+29.29%)
Nov 19, 2009
5.880
5.880
4.950
4.950
122,612
-0.95(-16.10%)
Nov 18, 2009
5.990
6.000
5.890
5.900
20,580
-0.03(-0.51%)
Nov 17, 2009
6.390
6.390
5.920
5.930
40,324
-0.46(-7.20%)
Nov 16, 2009
6.220
6.500
6.220
6.390
22,993
+0.19(+3.06%)
Nov 13, 2009
6.420
6.470
6.200
6.200
15,239
-0.07(-1.12%)
Nov 12, 2009
6.510
6.540
6.270
6.270
29,764
-0.26(-3.98%)
Nov 11, 2009
6.510
6.550
6.400
6.530
29,761
+0.03(+0.46%)
Nov 10, 2009
7.000
7.000
6.440
6.500
23,201
-0.43(-6.20%)
Nov 09, 2009
6.780
7.110
6.750
6.930
52,382
-0.17(-2.39%)
Nov 06, 2009
6.400
7.100
6.300
7.100
39,186
+0.66(+10.25%)
Nov 05, 2009
6.720
6.830
5.930
6.440
177,084
-0.26(-3.88%)
Nov 04, 2009
6.850
6.940
6.630
6.700
17,739
-0.12(-1.76%)
Nov 03, 2009
7.100
7.100
6.790
6.820
12,212
-0.30(-4.21%)
Nov 02, 2009
6.750
7.120
6.650
7.120
32,584
+0.40(+5.95%)
Oct 30, 2009
6.900
7.000
6.620
6.720
35,527
-0.22(-3.17%)
Oct 29, 2009
7.250
7.430
6.870
6.940
26,990
-0.28(-3.88%)
Oct 28, 2009
7.500
7.500
7.220
7.220
15,353
-0.31(-4.12%)
Oct 27, 2009
7.300
7.640
7.010
7.530
16,705
+0.25(+3.43%)
Oct 26, 2009
7.140
7.330
7.140
7.280
24,067
+0.18(+2.54%)
Oct 23, 2009
7.320
7.370
7.100
7.100
19,826
-0.50(-6.58%)
Oct 22, 2009
7.250
7.750
7.120
7.600
24,795
+0.36(+4.97%)
Oct 21, 2009
7.580
7.670
7.200
7.240
23,171
-0.32(-4.23%)
Oct 20, 2009
7.580
7.580
7.560
7.560
26,442
-0.31(-3.94%)
Oct 19, 2009
7.880
7.940
7.650
7.870
23,536
+0.10(+1.29%)
Oct 16, 2009
7.610
7.940
7.610
7.770
20,900
+0.17(+2.24%)
Oct 15, 2009
7.840
7.990
7.600
7.600
38,290
-0.30(-3.80%)
Oct 14, 2009
8.010
8.150
7.800
7.900
23,170
-0.08(-1.00%)
Oct 13, 2009
8.120
8.120
7.930
7.980
11,087
-0.16(-1.97%)
Oct 12, 2009
8.190
8.220
8.080
8.140
8,400
-0.05(-0.61%)
Oct 09, 2009
8.150
8.487
8.090
8.190
27,130
+0.06(+0.74%)
Oct 08, 2009
8.160
8.300
8.060
8.130
28,233
+0.03(+0.37%)
Oct 07, 2009
7.860
8.250
7.860
8.100
26,365
+0.25(+3.18%)
Oct 06, 2009
7.880
8.080
7.650
7.850
27,329
-0.04(-0.51%)
Oct 05, 2009
6.960
8.200
6.960
7.890
49,454
+0.34(+4.50%)
Oct 02, 2009
7.100
7.590
7.010
7.550
26,591
+0.40(+5.59%)
Oct 01, 2009
7.490
7.590
7.150
7.150
44,799
-0.33(-4.41%)
Sep 30, 2009
8.240
8.330
7.260
7.480
73,221
-0.76(-9.22%)
Sep 29, 2009
8.220
8.310
8.100
8.240
13,877
+0.04(+0.49%)
Sep 28, 2009
8.150
8.280
7.930
8.200
17,879
+0.06(+0.74%)
Sep 25, 2009
7.990
8.140
7.940
8.140
14,700
+0.12(+1.50%)
Sep 24, 2009
7.800
8.150
7.800
8.020
30,581
+0.37(+4.84%)
Sep 23, 2009
8.150
8.150
7.620
7.650
50,884
-0.47(-5.79%)
Sep 22, 2009
8.600
8.600
8.120
8.120
14,250
-0.45(-5.25%)
Sep 21, 2009
8.480
8.750
8.480
8.570
17,200
+0.07(+0.82%)
Sep 18, 2009
8.360
8.940
8.360
8.500
61,093
-0.22(-2.52%)
Sep 17, 2009
8.450
8.810
8.400
8.720
61,863
+0.28(+3.32%)
Sep 16, 2009
8.140
8.490
8.100
8.440
18,304
+0.29(+3.56%)
Sep 15, 2009
8.820
8.890
8.070
8.150
20,805
-0.33(-3.89%)
Sep 14, 2009
7.800
8.500
7.760
8.480
67,777
+0.74(+9.56%)
Sep 11, 2009
8.500
8.500
7.500
7.740
80,177
-0.72(-8.51%)
Sep 10, 2009
8.950
9.230
8.380
8.460
90,346
-0.45(-5.05%)
Sep 09, 2009
8.480
8.980
8.380
8.910
31,517
+0.56(+6.71%)
Sep 08, 2009
8.030
8.750
8.030
8.350
41,034
+0.35(+4.37%)
Sep 04, 2009
7.390
8.290
7.350
8.000
23,587
+0.58(+7.82%)
Sep 03, 2009
7.860
7.860
7.300
7.420
24,480
-0.47(-5.96%)
Sep 02, 2009
7.710
8.290
7.470
7.890
37,941
-0.06(-0.75%)
Sep 01, 2009
8.550
8.760
7.900
7.950
48,698
-0.66(-7.67%)
Aug 31, 2009
9.110
9.110
8.240
8.610
35,043
-0.55(-6.00%)
Aug 28, 2009
9.550
9.550
9.120
9.160
12,700
-0.39(-4.08%)
Aug 27, 2009
9.420
9.550
9.020
9.550
11,727
+0.13(+1.38%)
Aug 26, 2009
9.290
9.420
9.250
9.420
8,071
+0.09(+0.96%)
Aug 25, 2009
9.230
9.350
9.060
9.330
9,720
+0.10(+1.08%)
Aug 24, 2009
9.510
9.520
9.000
9.230
32,375
+0.19(+2.10%)
Aug 21, 2009
8.550
9.040
8.550
9.040
39,933
+0.61(+7.24%)
Aug 20, 2009
8.500
8.500
8.310
8.430
6,876
-0.09(-1.06%)
Aug 19, 2009
8.350
8.580
8.250
8.520
13,684
+0.07(+0.83%)
Aug 18, 2009
8.190
8.450
8.120
8.450
11,692
+0.28(+3.43%)
Aug 17, 2009
8.360
8.360
8.070
8.170
21,875
-0.21(-2.51%)
Aug 14, 2009
8.520
8.570
8.250
8.380
31,839
-0.15(-1.76%)
Aug 13, 2009
9.030
9.030
8.350
8.530
13,471
-0.18(-2.07%)
Aug 12, 2009
7.970
8.820
7.930
8.710
27,247
+0.81(+10.25%)
Aug 11, 2009
8.000
8.140
7.870
7.900
10,417
-0.11(-1.37%)
Aug 10, 2009
7.980
8.059
7.600
8.010
34,767
-0.02(-0.25%)
Aug 07, 2009
8.250
8.250
7.910
8.030
21,593
-0.12(-1.47%)
Aug 06, 2009
8.680
8.680
8.110
8.150
16,280
-0.49(-5.67%)
Aug 05, 2009
8.630
8.720
8.370
8.640
17,920
-0.01(-0.12%)
Aug 04, 2009
8.610
8.660
8.280
8.650
18,830
-0.03(-0.35%)
Aug 03, 2009
8.900
8.900
8.230
8.680
37,302
-0.17(-1.92%)
Jul 31, 2009
9.490
9.490
8.760
8.850
39,445
-0.64(-6.74%)
Jul 30, 2009
9.410
9.490
9.000
9.490
19,880
+0.04(+0.42%)
Jul 29, 2009
9.670
9.740
9.450
9.450
24,398
-0.22(-2.28%)
Jul 28, 2009
9.450
9.700
9.310
9.670
45,986
+0.23(+2.44%)
Jul 27, 2009
9.240
9.470
9.030
9.440
21,065
-0.06(-0.63%)
Jul 24, 2009
9.500
9.560
8.900
9.500
32,196
+0.05(+0.53%)
Jul 23, 2009
9.500
9.570
9.300
9.450
54,822
-0.02(-0.21%)
Jul 22, 2009
9.230
9.470
8.470
9.470
44,855
+0.10(+1.07%)
Jul 21, 2009
8.650
9.500
8.410
9.370
74,765
+0.80(+9.33%)
Jul 20, 2009
8.000
8.580
7.890
8.570
20,854
+0.59(+7.39%)
Jul 17, 2009
7.820
8.230
7.820
7.980
32,921
+0.08(+1.01%)
Jul 16, 2009
7.950
7.950
7.610
7.900
23,150
-0.05(-0.63%)
Jul 15, 2009
7.230
8.000
7.230
7.950
60,862
+0.50(+6.71%)
Jul 14, 2009
7.010
7.555
7.010
7.450
38,731
+0.40(+5.67%)
Jul 13, 2009
7.010
7.050
6.940
7.050
14,940
+0.03(+0.43%)
Jul 10, 2009
6.950
7.340
6.950
7.020
24,878
+0.03(+0.43%)
Jul 09, 2009
6.800
7.100
6.750
6.990
15,170
+0.24(+3.56%)
Jul 08, 2009
7.150
7.289
6.660
6.750
26,674
-0.39(-5.46%)
Jul 07, 2009
6.830
7.840
6.760
7.140
55,193
+0.34(+5.00%)
Jul 06, 2009
6.850
6.900
6.750
6.800
21,831
+0.10(+1.49%)
Jul 02, 2009
7.040
7.040
6.700
6.700
28,718
-0.31(-4.42%)
Jul 01, 2009
7.270
7.370
6.840
7.010
31,175
+0.16(+2.34%)
Jun 30, 2009
7.500
7.510
6.850
6.850
53,406
-0.67(-8.91%)
Jun 29, 2009
6.730
7.740
6.650
7.520
139,906
+0.77(+11.41%)
Jun 26, 2009
6.000
6.840
6.000
6.750
1,053,659
+0.75(+12.50%)
Jun 25, 2009
5.990
6.000
5.920
6.000
23,724
+0.01(+0.17%)
Jun 24, 2009
5.960
6.000
5.760
5.990
14,960
+0.05(+0.84%)
Jun 23, 2009
5.990
6.000
5.650
5.940
16,621
-0.01(-0.17%)
Jun 22, 2009
6.420
6.420
5.800
5.950
14,116
-0.25(-4.03%)
Jun 19, 2009
6.200
6.200
5.840
6.200
9,055
+0.10(+1.64%)
Jun 18, 2009
6.210
6.260
6.000
6.100
4,100
-0.19(-3.02%)
Jun 17, 2009
6.050
6.500
6.050
6.290
18,792
+0.30(+5.01%)
Jun 16, 2009
5.980
6.010
5.840
5.990
9,800
-0.01(-0.17%)
Jun 15, 2009
6.150
6.400
5.650
6.000
19,833
-0.29(-4.61%)
Jun 12, 2009
6.200
6.290
6.110
6.290
7,950
+0.26(+4.31%)
Jun 11, 2009
5.750
6.050
5.730
6.030
31,163
+0.34(+5.98%)
Jun 10, 2009
5.750
5.750
5.660
5.690
14,000
-0.11(-1.90%)
Jun 09, 2009
5.600
5.800
5.600
5.800
9,200
+0.16(+2.84%)
Jun 08, 2009
5.730
5.730
5.620
5.640
2,100
-0.05(-0.88%)
Jun 05, 2009
5.600
5.740
5.600
5.690
4,675
+0.01(+0.18%)
Jun 04, 2009
5.720
5.720
5.680
5.680
3,200
-0.03(-0.53%)
Jun 03, 2009
5.850
5.850
5.630
5.710
6,384
-0.10(-1.72%)
Jun 02, 2009
5.822
6.000
5.800
5.810
5,949
-0.10(-1.69%)
Jun 01, 2009
5.950
6.020
5.810
5.910
2,834
+0.06(+1.03%)
May 29, 2009
5.730
5.850
5.500
5.850
4,378
+0.09(+1.56%)
May 28, 2009
5.850
5.870
5.700
5.760
8,532
-0.19(-3.19%)
May 27, 2009
5.990
5.990
5.825
5.950
2,200
+0.22(+3.84%)
May 26, 2009
6.040
6.160
5.550
5.730
29,822
-0.34(-5.60%)
May 22, 2009
6.090
6.090
6.050
6.070
2,500
+0.02(+0.33%)
May 21, 2009
6.020
6.150
5.950
6.050
1,900
-0.07(-1.14%)
May 20, 2009
6.080
6.190
6.030
6.120
12,800
+0.08(+1.32%)
May 19, 2009
6.080
6.113
5.980
6.040
4,741
-0.04(-0.66%)
May 18, 2009
6.230
6.250
6.010
6.080
30,277
-0.12(-1.94%)
May 15, 2009
6.250
6.290
6.120
6.200
10,083
-0.08(-1.27%)
May 14, 2009
6.300
6.300
5.940
6.280
12,201
-0.02(-0.32%)
May 13, 2009
5.930
6.600
5.530
6.300
37,976
+0.41(+6.96%)
May 12, 2009
5.650
5.890
5.650
5.890
21,874
+0.19(+3.33%)
May 11, 2009
5.590
5.793
5.550
5.700
3,100
+0.15(+2.70%)
May 08, 2009
5.590
5.600
5.550
5.550
6,628
-0.05(-0.89%)
May 07, 2009
5.690
5.690
5.550
5.600
4,700
-0.10(-1.75%)
May 06, 2009
5.600
5.700
5.600
5.700
2,900
+0.16(+2.89%)
May 05, 2009
5.620
5.750
5.400
5.540
7,850
-0.16(-2.81%)
May 04, 2009
5.750
5.800
5.700
5.700
9,400
+0.00(+0.00%)
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.