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
Cai International
(NY:
CAI
)
N/A
UNCHANGED
Last Price
Updated:
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
13.63
13.80
12.97
13.10
90,691
-0.46(-3.41%)
Apr 29, 2010
13.29
13.68
13.14
13.56
91,001
+0.42(+3.22%)
Apr 28, 2010
13.23
13.66
13.06
13.14
80,560
+0.00(+0.00%)
Apr 27, 2010
14.09
14.19
13.05
13.14
95,577
-0.98(-6.95%)
Apr 26, 2010
13.93
14.77
13.93
14.12
340,535
+0.13(+0.89%)
Apr 23, 2010
13.52
14.04
13.48
13.99
59,764
+0.49(+3.63%)
Apr 22, 2010
12.92
13.54
12.50
13.50
101,775
+0.41(+3.16%)
Apr 21, 2010
13.20
13.61
12.98
13.09
97,513
-0.06(-0.44%)
Apr 20, 2010
12.62
13.25
12.50
13.14
112,488
+0.63(+5.00%)
Apr 19, 2010
11.32
12.57
11.32
12.52
62,352
+1.00(+8.69%)
Apr 16, 2010
12.40
12.46
11.31
11.52
79,950
-0.90(-7.21%)
Apr 15, 2010
12.61
12.63
12.35
12.41
39,764
-0.20(-1.60%)
Apr 14, 2010
12.36
12.85
12.36
12.62
95,915
+0.28(+2.26%)
Apr 13, 2010
12.00
12.35
11.93
12.34
41,435
+0.29(+2.40%)
Apr 12, 2010
11.65
12.09
11.65
12.05
71,428
+0.37(+3.13%)
Apr 09, 2010
11.62
11.69
11.57
11.68
19,708
+0.09(+0.75%)
Apr 08, 2010
11.71
11.75
11.60
11.60
45,912
-0.13(-1.15%)
Apr 07, 2010
11.75
11.92
11.64
11.73
55,258
-0.07(-0.57%)
Apr 06, 2010
11.87
11.93
11.79
11.80
32,544
-0.06(-0.49%)
Apr 05, 2010
11.94
11.97
11.81
11.86
56,373
+0.00(+0.00%)
Apr 01, 2010
11.90
11.86
11.86
11.86
34,812
+0.00(+0.00%)
Mar 31, 2010
11.61
11.95
11.52
11.86
89,113
+0.17(+1.48%)
Mar 30, 2010
11.78
11.84
11.68
11.68
63,941
-0.05(-0.41%)
Mar 29, 2010
10.90
11.86
10.90
11.73
40,207
+0.83(+7.59%)
Mar 26, 2010
10.94
11.11
10.87
10.90
33,426
+0.01(+0.09%)
Mar 25, 2010
11.39
11.53
10.79
10.89
44,210
-0.42(-3.74%)
Mar 24, 2010
11.37
11.50
11.31
11.32
52,202
-0.18(-1.59%)
Mar 23, 2010
11.36
11.50
11.09
11.50
44,790
+0.13(+1.19%)
Mar 22, 2010
10.44
11.42
10.38
11.36
41,738
+0.77(+7.27%)
Mar 19, 2010
10.88
11.00
10.30
10.59
111,433
-0.24(-2.22%)
Mar 18, 2010
11.67
11.67
10.70
10.84
39,514
-0.91(-7.78%)
Mar 17, 2010
11.89
11.93
11.68
11.75
53,935
-0.14(-1.21%)
Mar 16, 2010
11.94
11.94
11.66
11.89
101,562
+0.05(+0.41%)
Mar 15, 2010
11.82
11.85
11.73
11.85
174,036
+0.81(+7.32%)
Mar 12, 2010
11.07
11.16
10.91
11.04
30,634
-0.04(-0.35%)
Mar 11, 2010
10.96
11.13
10.69
11.08
71,140
+0.02(+0.17%)
Mar 10, 2010
10.98
11.17
10.84
11.06
54,847
+0.06(+0.52%)
Mar 09, 2010
11.07
11.11
10.94
11.00
85,192
-0.01(-0.09%)
Mar 08, 2010
11.09
11.09
10.83
11.01
61,713
-0.06(-0.52%)
Mar 05, 2010
11.28
11.30
10.94
11.07
50,929
-0.15(-1.37%)
Mar 04, 2010
10.57
11.33
10.33
11.22
57,674
+0.70(+6.68%)
Mar 03, 2010
9.940
10.59
9.916
10.52
171,900
+0.63(+6.32%)
Mar 02, 2010
9.604
10.05
9.546
9.892
38,432
+0.29(+3.01%)
Mar 01, 2010
9.527
9.748
9.305
9.604
59,869
+0.11(+1.11%)
Feb 26, 2010
9.267
9.623
9.180
9.498
60,738
+0.26(+2.81%)
Feb 25, 2010
8.468
9.238
8.353
9.238
62,305
+0.63(+7.26%)
Feb 24, 2010
8.170
8.632
8.170
8.613
50,347
+0.45(+5.54%)
Feb 23, 2010
8.372
8.420
8.093
8.160
42,797
-0.20(-2.42%)
Feb 22, 2010
8.497
8.709
8.228
8.362
43,541
-0.10(-1.14%)
Feb 19, 2010
8.882
8.882
8.430
8.459
82,223
-0.45(-5.08%)
Feb 18, 2010
9.142
9.363
8.670
8.911
74,801
-0.21(-2.32%)
Feb 17, 2010
9.055
9.123
8.969
9.123
13,290
+0.05(+0.53%)
Feb 16, 2010
9.036
9.113
8.959
9.074
20,381
+0.13(+1.51%)
Feb 12, 2010
8.247
8.940
8.940
8.940
25,979
+0.58(+6.90%)
Feb 11, 2010
7.949
8.401
7.910
8.362
28,700
+0.41(+5.21%)
Feb 10, 2010
7.621
7.977
7.554
7.949
20,770
+0.31(+4.03%)
Feb 09, 2010
7.304
7.650
7.304
7.641
10,709
+0.43(+6.01%)
Feb 08, 2010
7.804
7.833
7.198
7.208
23,813
-0.63(-7.99%)
Feb 05, 2010
7.795
7.833
7.564
7.833
19,873
+0.03(+0.37%)
Feb 04, 2010
8.016
8.054
7.766
7.804
38,775
-0.29(-3.57%)
Feb 03, 2010
8.353
8.353
8.045
8.093
16,935
-0.31(-3.67%)
Feb 02, 2010
7.313
8.487
7.313
8.401
75,018
+1.11(+15.17%)
Feb 01, 2010
7.650
7.679
7.121
7.294
92,214
-0.35(-4.53%)
Jan 29, 2010
7.679
7.804
7.544
7.641
43,846
-0.02(-0.25%)
Jan 28, 2010
8.112
8.112
7.660
7.660
35,167
-0.46(-5.69%)
Jan 27, 2010
7.872
8.160
7.823
8.122
19,681
+0.19(+2.43%)
Jan 26, 2010
7.727
8.170
7.689
7.929
81,876
+0.19(+2.49%)
Jan 25, 2010
7.679
7.852
7.602
7.737
61,703
+0.13(+1.77%)
Jan 22, 2010
8.276
8.603
7.602
7.602
107,023
-0.46(-5.73%)
Jan 21, 2010
8.911
8.911
8.064
8.064
46,703
-0.86(-9.60%)
Jan 20, 2010
9.305
9.325
8.920
8.920
85,672
-0.45(-4.83%)
Jan 19, 2010
9.065
9.392
9.065
9.373
61,619
+0.31(+3.40%)
Jan 15, 2010
9.228
9.065
9.065
9.065
57,778
-0.13(-1.46%)
Jan 14, 2010
8.940
9.277
8.930
9.200
74,509
+0.23(+2.58%)
Jan 13, 2010
8.843
9.026
8.815
8.969
34,762
+0.13(+1.53%)
Jan 12, 2010
8.680
8.892
8.661
8.834
32,720
+0.09(+0.99%)
Jan 11, 2010
8.545
8.911
8.545
8.747
37,060
+0.22(+2.60%)
Jan 08, 2010
8.382
8.526
8.382
8.526
13,717
+0.16(+1.96%)
Jan 07, 2010
8.266
8.507
8.237
8.362
39,540
+0.08(+0.93%)
Jan 06, 2010
8.834
8.949
8.179
8.285
35,738
-0.57(-6.41%)
Jan 05, 2010
8.824
9.074
8.824
8.853
17,512
+0.01(+0.11%)
Jan 04, 2010
8.738
8.882
8.632
8.843
33,567
+0.15(+1.77%)
Dec 31, 2009
8.776
8.690
8.690
8.690
14,860
-0.07(-0.77%)
Dec 30, 2009
8.728
8.920
8.632
8.757
20,880
+0.01(+0.11%)
Dec 29, 2009
8.680
8.805
8.480
8.747
17,359
+0.09(+1.00%)
Dec 28, 2009
8.632
8.911
8.536
8.661
17,606
-0.04(-0.44%)
Dec 24, 2009
8.776
8.776
8.613
8.699
7,694
-0.05(-0.55%)
Dec 23, 2009
8.478
8.834
8.401
8.747
24,880
+0.27(+3.18%)
Dec 22, 2009
8.824
8.872
8.305
8.478
53,963
-0.36(-4.03%)
Dec 21, 2009
8.853
9.007
8.507
8.834
47,881
+0.05(+0.55%)
Dec 18, 2009
8.391
9.094
8.160
8.786
119,266
+0.46(+5.55%)
Dec 17, 2009
8.382
8.497
8.276
8.324
18,246
-0.23(-2.70%)
Dec 16, 2009
8.622
8.766
8.410
8.555
55,085
-0.01(-0.11%)
Dec 15, 2009
8.757
8.863
8.564
8.564
42,885
-0.20(-2.31%)
Dec 14, 2009
8.593
8.815
8.574
8.766
19,472
+0.24(+2.82%)
Dec 11, 2009
8.632
8.766
8.420
8.526
18,774
-0.04(-0.45%)
Dec 10, 2009
9.046
9.180
8.564
8.564
35,318
-0.41(-4.61%)
Dec 09, 2009
8.988
9.074
8.766
8.978
53,206
+0.02(+0.21%)
Dec 08, 2009
8.757
9.065
8.757
8.959
44,844
+0.15(+1.75%)
Dec 07, 2009
8.786
8.815
8.661
8.805
30,409
+0.03(+0.33%)
Dec 04, 2009
8.766
8.853
8.420
8.776
17,816
+0.21(+2.47%)
Dec 03, 2009
8.670
8.709
8.285
8.564
50,917
-0.03(-0.34%)
Dec 02, 2009
8.632
8.709
8.237
8.593
39,471
+0.00(+0.00%)
Dec 01, 2009
8.478
8.892
8.478
8.593
39,327
+0.18(+2.17%)
Nov 30, 2009
7.708
8.420
7.698
8.410
37,514
+0.73(+9.52%)
Nov 27, 2009
8.122
8.179
7.679
7.679
12,974
-0.75(-8.90%)
Nov 25, 2009
8.747
8.766
8.401
8.430
35,847
-0.25(-2.88%)
Nov 24, 2009
8.795
8.795
8.516
8.680
39,042
-0.11(-1.20%)
Nov 23, 2009
8.420
8.940
8.420
8.786
84,605
+0.52(+6.29%)
Nov 20, 2009
8.199
8.430
8.199
8.266
45,396
+0.04(+0.47%)
Nov 19, 2009
8.189
8.420
8.112
8.228
98,921
-0.11(-1.27%)
Nov 18, 2009
7.949
8.353
7.746
8.333
34,013
+0.40(+5.10%)
Nov 17, 2009
7.477
7.929
7.477
7.929
29,635
+0.44(+5.91%)
Nov 16, 2009
7.217
7.881
7.174
7.487
83,535
+0.35(+4.85%)
Nov 13, 2009
6.948
7.198
6.861
7.140
15,442
+0.25(+3.63%)
Nov 12, 2009
7.390
7.390
6.852
6.890
31,191
-0.49(-6.65%)
Nov 11, 2009
7.467
7.516
7.198
7.381
13,757
+0.02(+0.26%)
Nov 10, 2009
7.236
7.506
7.236
7.362
11,923
+0.07(+0.92%)
Nov 09, 2009
7.419
7.467
7.063
7.294
23,527
-0.04(-0.52%)
Nov 06, 2009
7.121
7.516
7.044
7.333
17,812
+0.14(+2.01%)
Nov 05, 2009
6.717
7.188
6.688
7.188
23,256
+0.54(+8.10%)
Nov 04, 2009
6.929
6.929
6.649
6.649
16,754
-0.22(-3.22%)
Nov 03, 2009
6.803
7.159
6.678
6.871
27,990
-0.08(-1.11%)
Nov 02, 2009
7.285
7.285
6.832
6.948
11,808
-0.27(-3.73%)
Oct 30, 2009
7.265
7.506
7.159
7.217
56,834
-0.14(-1.96%)
Oct 29, 2009
6.977
7.429
6.977
7.362
15,733
+0.43(+6.25%)
Oct 28, 2009
6.736
7.217
6.688
6.929
62,660
+0.14(+2.13%)
Oct 27, 2009
6.794
6.919
6.765
6.784
10,964
-0.01(-0.14%)
Oct 26, 2009
6.803
7.092
6.736
6.794
31,490
+0.02(+0.28%)
Oct 23, 2009
6.726
6.813
6.659
6.775
28,675
-0.20(-2.90%)
Oct 22, 2009
6.736
7.439
6.736
6.977
24,099
+0.28(+4.17%)
Oct 21, 2009
7.140
7.217
6.649
6.698
22,622
-0.45(-6.33%)
Oct 20, 2009
7.169
7.208
7.140
7.150
17,616
-0.16(-2.24%)
Oct 19, 2009
7.458
7.487
7.246
7.313
18,392
-0.08(-1.04%)
Oct 16, 2009
7.419
7.506
7.275
7.390
15,464
-0.07(-0.90%)
Oct 15, 2009
7.246
7.727
7.102
7.458
56,506
+0.17(+2.38%)
Oct 14, 2009
7.188
7.337
7.121
7.285
17,865
+0.17(+2.44%)
Oct 13, 2009
7.143
7.198
7.073
7.111
6,369
-0.04(-0.54%)
Oct 12, 2009
7.208
7.458
7.150
7.150
17,354
-0.26(-3.51%)
Oct 09, 2009
7.333
7.410
7.121
7.410
31,552
+0.06(+0.79%)
Oct 08, 2009
7.236
7.448
7.198
7.352
32,845
+0.19(+2.69%)
Oct 07, 2009
6.957
7.169
6.794
7.159
19,661
+0.23(+3.33%)
Oct 06, 2009
6.861
7.025
6.813
6.929
12,272
+0.10(+1.41%)
Oct 05, 2009
6.938
6.967
6.765
6.832
18,408
-0.09(-1.25%)
Oct 02, 2009
7.034
7.159
6.688
6.919
37,312
-0.17(-2.44%)
Oct 01, 2009
7.073
7.410
7.073
7.092
37,876
+0.00(+0.00%)
Sep 30, 2009
7.516
7.583
7.092
7.092
40,541
-0.40(-5.39%)
Sep 29, 2009
7.429
7.564
7.429
7.496
13,059
+0.10(+1.30%)
Sep 28, 2009
7.092
7.410
6.996
7.400
24,028
+0.34(+4.77%)
Sep 25, 2009
6.938
7.140
6.900
7.063
35,353
+0.13(+1.80%)
Sep 24, 2009
7.025
7.092
6.880
6.938
14,968
-0.07(-0.96%)
Sep 23, 2009
7.140
7.227
6.977
7.005
36,072
-0.13(-1.89%)
Sep 22, 2009
7.246
7.333
7.140
7.140
21,711
-0.07(-0.93%)
Sep 21, 2009
6.938
7.208
6.717
7.208
35,663
+0.21(+3.03%)
Sep 18, 2009
6.996
7.121
6.986
6.996
57,658
+0.03(+0.41%)
Sep 17, 2009
6.823
7.063
6.823
6.967
30,011
+0.20(+2.99%)
Sep 16, 2009
6.592
6.775
6.370
6.765
38,293
+0.21(+3.23%)
Sep 15, 2009
6.880
6.880
6.476
6.553
75,499
-0.38(-5.42%)
Sep 14, 2009
6.842
7.063
6.842
6.929
65,035
+0.06(+0.84%)
Sep 11, 2009
6.601
6.977
6.572
6.871
44,287
+0.26(+3.93%)
Sep 10, 2009
6.544
6.640
6.524
6.611
31,031
+0.08(+1.18%)
Sep 09, 2009
6.563
6.582
6.438
6.534
17,592
-0.01(-0.15%)
Sep 08, 2009
6.592
6.649
6.447
6.544
32,763
+0.00(+0.00%)
Sep 04, 2009
6.303
6.621
6.303
6.544
77,610
+0.24(+3.82%)
Sep 03, 2009
6.255
6.342
6.189
6.303
34,085
+0.07(+1.08%)
Sep 02, 2009
5.957
6.303
5.918
6.236
33,626
+0.28(+4.69%)
Sep 01, 2009
6.024
6.197
5.774
5.957
54,078
-0.10(-1.59%)
Aug 31, 2009
6.284
6.284
6.014
6.053
122,402
-0.32(-4.98%)
Aug 28, 2009
6.534
6.553
6.370
6.370
25,460
-0.10(-1.49%)
Aug 27, 2009
6.553
6.553
6.380
6.467
37,055
-0.02(-0.30%)
Aug 26, 2009
6.447
6.534
6.409
6.486
22,496
+0.01(+0.15%)
Aug 25, 2009
6.563
6.649
6.457
6.476
36,827
-0.07(-1.03%)
Aug 24, 2009
6.601
6.611
6.515
6.544
26,946
+0.02(+0.29%)
Aug 21, 2009
6.582
6.621
6.447
6.524
57,883
+0.03(+0.44%)
Aug 20, 2009
6.438
6.534
6.351
6.495
42,502
+0.06(+0.90%)
Aug 19, 2009
6.274
6.438
6.274
6.438
28,321
+0.07(+1.06%)
Aug 18, 2009
6.303
6.428
6.221
6.370
49,942
+0.13(+2.00%)
Aug 17, 2009
6.265
6.390
6.236
6.245
44,612
-0.15(-2.41%)
Aug 14, 2009
6.707
6.707
6.236
6.399
40,773
-0.31(-4.59%)
Aug 13, 2009
6.755
6.755
6.418
6.707
30,620
+0.04(+0.58%)
Aug 12, 2009
6.322
6.688
6.322
6.669
90,097
+0.37(+5.80%)
Aug 11, 2009
6.245
6.457
6.101
6.303
71,773
+0.05(+0.77%)
Aug 10, 2009
6.111
6.380
6.083
6.255
94,221
+0.09(+1.40%)
Aug 07, 2009
6.293
6.294
5.947
6.168
71,098
-0.01(-0.16%)
Aug 06, 2009
6.130
6.409
5.976
6.178
157,799
+0.05(+0.78%)
Aug 05, 2009
6.399
6.399
6.072
6.130
67,017
-0.09(-1.39%)
Aug 04, 2009
6.091
6.438
6.005
6.216
43,142
+0.11(+1.73%)
Aug 03, 2009
6.236
6.236
6.053
6.111
67,247
-0.18(-2.91%)
Jul 31, 2009
6.563
6.611
6.274
6.293
36,944
-0.27(-4.11%)
Jul 30, 2009
6.601
6.621
6.418
6.563
53,356
+0.08(+1.19%)
Jul 29, 2009
6.544
6.553
6.217
6.486
56,345
-0.06(-0.88%)
Jul 28, 2009
6.216
6.620
6.216
6.544
60,507
+0.30(+4.78%)
Jul 27, 2009
6.342
6.351
6.111
6.245
49,662
-0.10(-1.52%)
Jul 24, 2009
6.342
6.361
6.188
6.342
478
+0.04(+0.61%)
Jul 23, 2009
5.966
6.313
5.918
6.303
61,233
+0.32(+5.31%)
Jul 22, 2009
5.889
6.024
5.889
5.985
14,906
+0.09(+1.47%)
Jul 21, 2009
5.918
6.024
5.832
5.899
38,586
-0.01(-0.16%)
Jul 20, 2009
5.841
5.908
5.793
5.908
15,276
+0.11(+1.82%)
Jul 17, 2009
5.812
5.870
5.716
5.803
53,605
+0.05(+0.84%)
Jul 16, 2009
5.581
5.774
5.533
5.755
55,091
+0.13(+2.22%)
Jul 15, 2009
5.447
5.832
5.379
5.629
51,334
+0.24(+4.46%)
Jul 14, 2009
5.293
5.466
5.254
5.389
34,993
+0.12(+2.19%)
Jul 13, 2009
5.129
5.293
5.110
5.273
32,914
+0.13(+2.43%)
Jul 10, 2009
5.110
5.245
5.091
5.148
34,552
+0.04(+0.75%)
Jul 09, 2009
5.187
5.485
5.110
5.110
57,990
-0.05(-0.93%)
Jul 08, 2009
5.341
5.350
5.004
5.158
39,134
-0.14(-2.72%)
Jul 07, 2009
5.062
5.716
5.042
5.302
140,386
+0.25(+4.95%)
Jul 06, 2009
4.845
5.091
4.792
5.052
37,475
+0.12(+2.34%)
Jul 02, 2009
4.946
5.139
4.879
4.937
89,656
-0.11(-2.10%)
Jul 01, 2009
4.965
5.119
4.965
5.042
95,756
+0.13(+2.75%)
Jun 30, 2009
4.975
5.023
4.908
4.908
33,847
-0.05(-0.97%)
Jun 29, 2009
4.792
4.994
4.734
4.956
37,780
+0.15(+3.21%)
Jun 26, 2009
4.619
5.119
4.590
4.802
452,999
+0.16(+3.53%)
Jun 25, 2009
4.571
4.638
4.571
4.638
48,679
+0.10(+2.12%)
Jun 24, 2009
4.552
4.917
4.311
4.542
98,066
+0.05(+1.07%)
Jun 23, 2009
4.706
4.706
4.465
4.494
37,754
-0.15(-3.31%)
Jun 22, 2009
4.927
4.975
4.648
4.648
57,678
-0.26(-5.29%)
Jun 19, 2009
4.773
5.023
4.773
4.908
82,686
+0.01(+0.20%)
Jun 18, 2009
5.206
5.206
4.840
4.898
108,916
-0.33(-6.26%)
Jun 17, 2009
5.533
5.533
5.062
5.225
70,425
-0.31(-5.57%)
Jun 16, 2009
6.159
6.207
5.485
5.533
70,245
-0.56(-9.16%)
Jun 15, 2009
5.533
6.428
5.533
6.091
162,519
+0.61(+11.05%)
Jun 12, 2009
5.341
5.581
5.331
5.485
108,403
+0.13(+2.52%)
Jun 11, 2009
5.293
5.408
5.293
5.350
61,998
+0.04(+0.72%)
Jun 10, 2009
5.312
5.389
5.293
5.312
102,359
+0.06(+1.10%)
Jun 09, 2009
5.331
5.341
5.245
5.254
54,458
-0.07(-1.27%)
Jun 08, 2009
5.398
5.427
5.321
5.321
31,290
-0.07(-1.25%)
Jun 05, 2009
5.273
5.398
5.129
5.389
31,206
+0.19(+3.70%)
Jun 04, 2009
5.091
5.273
4.975
5.196
52,971
+0.14(+2.86%)
Jun 03, 2009
4.994
5.081
4.908
5.052
34,059
+0.02(+0.38%)
Jun 02, 2009
5.139
5.331
5.033
5.033
82,071
-0.12(-2.24%)
Jun 01, 2009
4.715
5.177
4.677
5.148
71,799
+0.43(+9.18%)
May 29, 2009
4.629
4.715
4.523
4.715
47,351
+0.03(+0.62%)
May 28, 2009
4.879
4.898
4.638
4.686
58,766
-0.17(-3.56%)
May 27, 2009
4.715
4.946
4.715
4.860
20,333
+0.13(+2.64%)
May 26, 2009
4.475
4.773
4.475
4.734
27,197
+0.15(+3.36%)
May 22, 2009
4.706
4.715
4.427
4.581
58,045
-0.09(-1.86%)
May 21, 2009
4.783
4.908
4.657
4.667
51,834
-0.14(-3.00%)
May 20, 2009
4.677
5.081
4.677
4.811
51,485
+0.18(+3.95%)
May 19, 2009
4.157
4.638
4.157
4.629
42,818
+0.47(+11.34%)
May 18, 2009
4.013
4.196
4.013
4.157
11,685
+0.18(+4.60%)
May 15, 2009
4.138
4.157
3.945
3.974
29,072
-0.20(-4.84%)
May 14, 2009
3.984
4.205
3.859
4.176
32,398
+0.13(+3.33%)
May 13, 2009
4.196
4.273
4.042
4.042
84,779
-0.24(-5.62%)
May 12, 2009
4.398
4.504
4.147
4.282
45,454
-0.08(-1.77%)
May 11, 2009
4.119
4.590
4.119
4.359
42,251
-0.08(-1.74%)
May 08, 2009
3.368
4.590
3.368
4.436
123,091
+0.30(+7.21%)
May 07, 2009
4.301
4.301
3.763
4.138
63,844
-0.05(-1.15%)
May 06, 2009
4.109
4.378
4.109
4.186
57,336
+0.12(+2.84%)
May 05, 2009
3.936
4.138
3.811
4.071
44,445
+0.13(+3.17%)
May 04, 2009
3.859
3.945
3.849
3.945
63,874
+0.19(+5.13%)
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.