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
Dht Holdings
(NY:
DHT
)
11.58
-0.18 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2013
1.993
2.106
1.993
2.026
617,391
+0.04(+2.14%)
Apr 29, 2013
1.969
1.988
1.946
1.983
146,330
+0.02(+1.20%)
Apr 26, 2013
1.983
1.983
1.955
1.960
48,025
-0.02(-1.19%)
Apr 25, 2013
1.964
2.002
1.964
1.983
81,156
+0.01(+0.72%)
Apr 24, 2013
1.960
1.979
1.960
1.969
79,836
+0.00(+0.24%)
Apr 23, 2013
1.922
1.983
1.922
1.964
57,450
+0.04(+2.21%)
Apr 22, 2013
1.950
1.960
1.908
1.922
110,246
-0.02(-0.97%)
Apr 19, 2013
1.955
1.960
1.932
1.941
49,819
+0.00(+0.24%)
Apr 18, 2013
2.007
2.030
1.932
1.936
118,586
-0.08(-3.75%)
Apr 17, 2013
2.111
2.120
2.012
2.012
76,949
-0.10(-4.69%)
Apr 16, 2013
2.125
2.148
2.096
2.111
118,091
+0.01(+0.45%)
Apr 15, 2013
2.238
2.341
2.092
2.101
481,437
-0.14(-6.11%)
Apr 12, 2013
2.242
2.261
2.238
2.238
54,563
+0.00(+0.00%)
Apr 11, 2013
2.242
2.290
2.228
2.238
123,498
-0.00(-0.21%)
Apr 10, 2013
2.167
2.388
2.143
2.242
571,703
+0.10(+4.85%)
Apr 09, 2013
2.134
2.167
2.125
2.139
35,635
+0.01(+0.44%)
Apr 08, 2013
2.158
2.174
2.120
2.129
76,143
-0.03(-1.31%)
Apr 05, 2013
2.120
2.158
2.096
2.158
234,873
+0.01(+0.44%)
Apr 04, 2013
2.181
2.186
2.096
2.148
65,130
-0.03(-1.30%)
Apr 03, 2013
2.129
2.185
2.082
2.176
151,759
+0.06(+2.67%)
Apr 02, 2013
2.162
2.168
2.096
2.120
274,474
-0.06(-2.60%)
Apr 01, 2013
2.242
2.242
2.158
2.176
74,907
-0.08(-3.35%)
Mar 28, 2013
2.226
2.271
2.226
2.252
66,546
+0.03(+1.27%)
Mar 27, 2013
2.158
2.257
2.158
2.224
105,164
+0.06(+2.83%)
Mar 26, 2013
2.261
2.261
2.148
2.162
90,505
-0.08(-3.77%)
Mar 25, 2013
2.238
2.308
2.224
2.247
162,579
+0.03(+1.27%)
Mar 22, 2013
2.068
2.247
2.068
2.219
366,606
+0.18(+9.03%)
Mar 21, 2013
2.012
2.120
1.997
2.035
213,831
+0.01(+0.47%)
Mar 20, 2013
2.007
2.054
2.002
2.026
46,858
+0.02(+1.18%)
Mar 19, 2013
2.012
2.035
2.002
2.002
35,226
-0.02(-1.16%)
Mar 18, 2013
2.049
2.054
1.988
2.026
80,144
-0.06(-2.71%)
Mar 15, 2013
2.087
2.120
2.049
2.082
166,896
-0.00(-0.23%)
Mar 14, 2013
2.111
2.162
2.068
2.087
108,017
-0.03(-1.56%)
Mar 13, 2013
2.111
2.143
2.073
2.120
41,589
-0.00(-0.22%)
Mar 12, 2013
2.125
2.139
2.073
2.125
57,992
+0.01(+0.45%)
Mar 11, 2013
2.045
2.115
2.026
2.115
112,018
+0.07(+3.22%)
Mar 08, 2013
1.997
2.049
1.993
2.049
232,231
+0.05(+2.59%)
Mar 07, 2013
2.026
2.035
1.997
1.997
46,463
-0.03(-1.62%)
Mar 06, 2013
1.979
2.040
1.979
2.030
29,802
+0.01(+0.70%)
Mar 05, 2013
2.016
2.030
2.002
2.016
29,859
-0.01(-0.47%)
Mar 04, 2013
2.026
2.026
2.007
2.026
20,278
+0.00(+0.00%)
Mar 01, 2013
2.026
2.049
2.008
2.026
16,741
+0.00(+0.00%)
Feb 28, 2013
1.998
2.026
1.979
2.026
43,982
+0.03(+1.65%)
Feb 27, 2013
1.988
2.002
1.974
1.993
16,949
+0.01(+0.47%)
Feb 26, 2013
1.960
2.002
1.955
1.983
58,115
+0.03(+1.45%)
Feb 22, 2013
1.974
2.002
1.889
1.955
143,922
-0.02(-0.95%)
Feb 21, 2013
2.035
2.045
1.974
1.974
41,967
-0.07(-3.23%)
Feb 20, 2013
2.035
2.073
2.030
2.040
67,703
+0.02(+0.93%)
Feb 19, 2013
2.045
2.045
1.979
2.021
106,209
-0.00(-0.23%)
Feb 15, 2013
2.026
2.059
2.026
2.026
33,118
-0.00(-0.23%)
Feb 14, 2013
2.087
2.115
2.030
2.030
23,878
-0.07(-3.15%)
Feb 13, 2013
2.082
2.124
2.082
2.096
16,047
+0.02(+1.14%)
Feb 12, 2013
2.049
2.097
2.049
2.073
48,894
+0.01(+0.46%)
Feb 11, 2013
2.007
2.068
1.997
2.063
62,366
+0.06(+2.82%)
Feb 08, 2013
2.059
2.059
1.997
2.007
39,753
-0.04(-2.07%)
Feb 07, 2013
2.120
2.134
2.012
2.049
68,125
-0.08(-3.97%)
Feb 06, 2013
2.134
2.153
2.129
2.134
27,716
+0.00(+0.00%)
Feb 04, 2013
2.120
2.150
2.120
2.134
25,357
+0.00(+0.22%)
Feb 01, 2013
2.143
2.167
2.129
2.129
38,715
-0.02(-0.88%)
Jan 31, 2013
2.195
2.250
2.143
2.148
183,880
-0.06(-2.77%)
Jan 30, 2013
2.205
2.285
2.191
2.209
196,039
+0.00(+0.00%)
Jan 29, 2013
2.205
2.238
2.191
2.209
92,861
+0.00(+0.21%)
Jan 28, 2013
2.148
2.257
2.148
2.205
150,999
+0.06(+2.63%)
Jan 25, 2013
2.167
2.191
2.134
2.148
54,321
-0.01(-0.44%)
Jan 24, 2013
2.228
2.247
2.134
2.158
99,917
-0.08(-3.58%)
Jan 23, 2013
2.233
2.257
2.224
2.238
80,853
+0.01(+0.64%)
Jan 22, 2013
2.162
2.237
2.162
2.224
178,369
+0.07(+3.28%)
Jan 18, 2013
2.120
2.153
2.120
2.153
53,793
+0.04(+1.78%)
Jan 17, 2013
2.082
2.158
2.082
2.115
142,944
+0.04(+1.81%)
Jan 16, 2013
2.082
2.096
2.078
2.078
40,010
-0.02(-0.90%)
Jan 15, 2013
2.115
2.115
2.082
2.096
36,624
-0.03(-1.33%)
Jan 14, 2013
2.120
2.125
2.092
2.125
52,101
+0.00(+0.22%)
Jan 11, 2013
2.120
2.162
2.097
2.120
58,569
+0.01(+0.45%)
Jan 10, 2013
2.106
2.143
2.092
2.111
43,379
+0.00(+0.00%)
Jan 09, 2013
2.115
2.143
2.073
2.111
66,189
-0.01(-0.44%)
Jan 08, 2013
2.125
2.143
2.096
2.120
68,153
+0.00(+0.22%)
Jan 07, 2013
2.181
2.181
2.073
2.115
120,080
-0.07(-3.02%)
Jan 04, 2013
2.101
2.242
2.059
2.181
585,407
+0.10(+4.75%)
Jan 03, 2013
1.955
2.106
1.955
2.082
421,575
+0.13(+6.51%)
Jan 02, 2013
1.922
1.969
1.899
1.955
103,415
+0.03(+1.72%)
Dec 31, 2012
1.880
1.946
1.861
1.922
110,687
+0.03(+1.75%)
Dec 28, 2012
1.922
1.988
1.884
1.889
150,692
-0.05(-2.67%)
Dec 27, 2012
1.979
1.979
1.884
1.941
199,726
+0.03(+1.48%)
Dec 26, 2012
1.908
1.936
1.908
1.913
114,990
-0.01(-0.73%)
Dec 24, 2012
1.993
1.993
1.916
1.927
51,972
-0.09(-4.66%)
Dec 21, 2012
1.903
2.040
1.870
2.021
216,451
+0.09(+4.63%)
Dec 20, 2012
1.979
1.988
1.856
1.932
151,500
-0.05(-2.38%)
Dec 19, 2012
1.913
1.993
1.908
1.979
247,109
+0.07(+3.70%)
Dec 18, 2012
1.899
1.917
1.842
1.908
149,015
+0.01(+0.50%)
Dec 17, 2012
1.809
1.927
1.809
1.899
325,597
+0.08(+4.40%)
Dec 14, 2012
1.781
1.837
1.776
1.818
207,503
+0.03(+1.85%)
Dec 13, 2012
1.705
1.814
1.705
1.785
290,314
+0.07(+3.84%)
Dec 12, 2012
1.738
1.752
1.692
1.720
204,406
+0.00(+0.00%)
Dec 11, 2012
1.710
1.752
1.710
1.720
162,114
-0.01(-0.55%)
Dec 10, 2012
1.724
1.767
1.705
1.729
50,885
+0.00(+0.27%)
Dec 07, 2012
1.724
1.767
1.705
1.724
96,663
+0.01(+0.55%)
Dec 06, 2012
1.767
1.776
1.710
1.715
75,909
-0.06(-3.19%)
Dec 05, 2012
1.743
1.790
1.724
1.771
92,158
+0.01(+0.80%)
Dec 04, 2012
1.720
1.781
1.710
1.757
216,427
+0.01(+0.54%)
Nov 30, 2012
1.762
1.767
1.687
1.748
147,703
-0.01(-0.54%)
Nov 29, 2012
1.767
1.790
1.734
1.757
191,140
+0.00(+0.00%)
Nov 28, 2012
1.729
1.776
1.720
1.757
150,864
+0.03(+1.91%)
Nov 27, 2012
1.734
1.790
1.724
1.724
158,497
-0.03(-1.61%)
Nov 26, 2012
1.781
1.814
1.752
1.752
146,935
-0.04(-2.11%)
Nov 23, 2012
1.790
1.875
1.752
1.790
97,771
+0.00(+0.00%)
Nov 21, 2012
1.771
1.809
1.767
1.790
84,977
+0.02(+1.33%)
Nov 20, 2012
1.757
1.842
1.743
1.767
195,205
+0.03(+1.63%)
Nov 19, 2012
1.771
1.771
1.720
1.738
99,503
-0.01(-0.81%)
Nov 16, 2012
1.724
1.771
1.668
1.752
181,984
+0.02(+1.09%)
Nov 15, 2012
1.743
1.771
1.710
1.734
226,474
-0.01(-0.54%)
Nov 14, 2012
1.757
1.781
1.682
1.743
318,323
-0.02(-1.33%)
Nov 13, 2012
1.762
1.814
1.748
1.767
70,305
-0.01(-0.79%)
Nov 12, 2012
1.823
1.884
1.781
1.781
84,670
-0.06(-3.08%)
Nov 09, 2012
1.842
1.880
1.771
1.837
469,724
-0.02(-1.27%)
Nov 08, 2012
1.946
1.997
1.861
1.861
190,170
-0.08(-4.13%)
Nov 07, 2012
1.946
1.997
1.866
1.941
135,587
-0.04(-2.14%)
Nov 06, 2012
1.993
2.026
1.979
1.983
110,925
+0.00(+0.00%)
Nov 05, 2012
1.983
2.031
1.979
1.983
119,728
-0.02(-1.17%)
Nov 02, 2012
1.997
2.049
1.970
2.007
223,366
+0.00(+0.00%)
Nov 01, 2012
1.988
2.026
1.964
2.007
108,180
+0.02(+0.95%)
Oct 31, 2012
2.026
2.035
1.955
1.988
231,373
-0.06(-2.99%)
Oct 26, 2012
2.035
2.049
2.049
2.049
206,538
-0.02(-0.91%)
Oct 25, 2012
2.040
2.139
1.936
2.068
974,548
-0.06(-2.88%)
Oct 24, 2012
2.445
2.445
2.120
2.129
1,227,846
-0.38(-15.20%)
Oct 23, 2012
2.469
2.582
2.450
2.511
221,830
-0.14(-5.16%)
Oct 19, 2012
2.662
2.685
2.615
2.648
125,050
+0.00(+0.00%)
Oct 18, 2012
2.657
2.709
2.605
2.648
222,657
+0.01(+0.36%)
Oct 17, 2012
2.662
2.662
2.596
2.638
219,388
-0.03(-1.06%)
Oct 16, 2012
2.845
2.845
2.638
2.666
297,376
-0.16(-5.67%)
Oct 15, 2012
2.864
2.897
2.812
2.827
84,907
+0.00(+0.00%)
Oct 12, 2012
2.864
2.878
2.803
2.827
127,276
-0.02(-0.83%)
Oct 11, 2012
2.893
2.897
2.845
2.850
106,716
+0.02(+0.67%)
Oct 10, 2012
2.869
2.897
2.827
2.831
132,961
-0.02(-0.82%)
Oct 09, 2012
2.860
2.872
2.845
2.855
64,890
-0.02(-0.66%)
Oct 08, 2012
2.878
2.878
2.850
2.874
32,220
+0.00(+0.00%)
Oct 05, 2012
2.855
2.968
2.855
2.874
101,475
+0.02(+0.74%)
Oct 04, 2012
2.897
2.897
2.848
2.853
87,261
-0.03(-0.90%)
Oct 03, 2012
2.902
2.907
2.850
2.878
74,990
-0.03(-0.97%)
Oct 02, 2012
2.940
2.944
2.874
2.907
81,685
+0.00(+0.00%)
Oct 01, 2012
2.935
2.973
2.897
2.907
91,938
-0.04(-1.44%)
Sep 28, 2012
2.874
2.954
2.855
2.949
80,823
+0.07(+2.29%)
Sep 27, 2012
2.949
2.954
2.855
2.883
152,214
-0.05(-1.77%)
Sep 26, 2012
3.039
3.043
2.926
2.935
192,178
-0.10(-3.41%)
Sep 25, 2012
3.138
3.189
3.039
3.039
92,184
-0.07(-2.27%)
Sep 24, 2012
3.180
3.180
3.109
3.109
90,199
-0.07(-2.08%)
Sep 21, 2012
3.180
3.180
3.152
3.175
184,559
+0.02(+0.75%)
Sep 20, 2012
3.180
3.218
3.123
3.152
130,891
-0.05(-1.62%)
Sep 19, 2012
3.175
3.274
3.171
3.203
201,545
+0.02(+0.59%)
Sep 18, 2012
3.208
3.208
3.109
3.185
113,364
-0.01(-0.44%)
Sep 17, 2012
3.138
3.293
3.095
3.199
212,057
+0.06(+1.95%)
Sep 14, 2012
3.001
3.161
3.001
3.138
294,483
+0.14(+4.72%)
Sep 13, 2012
2.954
3.039
2.944
2.996
185,239
+0.04(+1.27%)
Sep 12, 2012
3.001
3.015
2.944
2.958
135,826
-0.01(-0.48%)
Sep 11, 2012
2.916
2.996
2.902
2.973
148,938
+0.07(+2.44%)
Sep 10, 2012
2.907
2.987
2.827
2.902
218,066
+0.01(+0.33%)
Sep 07, 2012
2.728
2.916
2.723
2.893
266,270
+0.17(+6.23%)
Sep 06, 2012
2.662
2.756
2.657
2.723
111,522
+0.08(+3.21%)
Sep 05, 2012
2.610
2.643
2.610
2.638
63,572
+0.00(+0.18%)
Sep 04, 2012
2.600
2.657
2.591
2.633
43,778
+0.03(+1.09%)
Aug 31, 2012
2.553
2.662
2.535
2.605
87,542
+0.07(+2.79%)
Aug 30, 2012
2.544
2.544
2.525
2.535
128,696
-0.05(-1.82%)
Aug 29, 2012
2.662
2.662
2.564
2.582
222,184
-0.06(-2.14%)
Aug 27, 2012
2.671
2.671
2.615
2.638
137,813
-0.02(-0.88%)
Aug 24, 2012
2.652
2.699
2.652
2.662
78,437
+0.01(+0.36%)
Aug 23, 2012
2.681
2.718
2.652
2.652
131,711
-0.04(-1.40%)
Aug 22, 2012
2.709
2.751
2.671
2.690
76,629
-0.03(-1.21%)
Aug 21, 2012
2.770
2.770
2.723
2.723
84,054
-0.02(-0.86%)
Aug 20, 2012
2.709
2.812
2.688
2.747
298,461
+0.04(+1.39%)
Aug 17, 2012
2.737
2.761
2.709
2.709
94,088
-0.02(-0.69%)
Aug 16, 2012
2.742
2.765
2.714
2.728
117,994
-0.01(-0.34%)
Aug 15, 2012
2.699
2.761
2.685
2.737
98,187
+0.03(+1.04%)
Aug 14, 2012
2.784
2.784
2.671
2.709
195,534
-0.04(-1.54%)
Aug 13, 2012
2.817
2.817
2.714
2.751
176,854
-0.06(-2.01%)
Aug 10, 2012
2.888
2.888
2.779
2.808
172,112
-0.08(-2.77%)
Aug 09, 2012
3.006
3.062
2.860
2.888
244,719
-0.11(-3.77%)
Aug 08, 2012
2.996
3.062
2.991
3.001
140,851
-0.01(-0.47%)
Aug 07, 2012
2.977
3.062
2.954
3.015
290,488
-0.16(-5.19%)
Aug 06, 2012
3.001
3.251
3.001
3.180
486,842
+0.18(+5.97%)
Aug 03, 2012
3.039
3.119
2.993
3.001
185,731
+0.01(+0.31%)
Aug 02, 2012
2.954
3.043
2.915
2.991
290,809
+0.04(+1.44%)
Aug 01, 2012
3.147
3.194
2.949
2.949
295,428
-0.16(-5.30%)
Jul 31, 2012
3.062
3.166
2.968
3.114
325,404
+0.07(+2.16%)
Jul 30, 2012
2.888
3.086
2.888
3.048
232,080
+0.20(+7.12%)
Jul 27, 2012
2.770
2.893
2.765
2.845
159,798
+0.10(+3.60%)
Jul 26, 2012
2.893
2.893
2.732
2.747
256,105
-0.11(-3.80%)
Jul 25, 2012
2.860
2.874
2.803
2.855
143,967
-0.00(-0.16%)
Jul 24, 2012
2.831
2.893
2.739
2.860
222,371
-0.00(-0.16%)
Jul 23, 2012
2.864
2.958
2.841
2.864
155,546
-0.10(-3.49%)
Jul 20, 2012
3.119
3.119
2.926
2.968
356,317
-0.17(-5.55%)
Jul 19, 2012
3.302
3.345
3.128
3.142
366,663
-0.15(-4.44%)
Jul 18, 2012
3.529
3.594
3.288
3.288
265,665
-0.29(-8.16%)
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.