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
Graphic Packaging Holding Company
(NY:
GPK
)
27.31
+0.09 (+0.33%)
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, 2010
3.265
3.315
3.104
3.113
367,956
-0.16(-4.90%)
Apr 29, 2010
3.223
3.315
3.206
3.273
283,486
+0.10(+3.19%)
Apr 28, 2010
3.189
3.223
3.104
3.172
301,902
+0.01(+0.27%)
Apr 27, 2010
3.256
3.270
3.164
3.164
288,451
-0.12(-3.60%)
Apr 26, 2010
3.273
3.341
3.273
3.282
310,593
-0.01(-0.26%)
Apr 23, 2010
3.324
3.349
3.248
3.290
367,710
-0.02(-0.51%)
Apr 22, 2010
3.206
3.332
3.185
3.307
175,616
+0.05(+1.55%)
Apr 21, 2010
3.299
3.299
3.214
3.256
240,869
-0.03(-0.77%)
Apr 20, 2010
3.265
3.290
3.214
3.282
180,640
+0.07(+2.10%)
Apr 19, 2010
3.239
3.315
3.138
3.214
294,924
-0.06(-1.80%)
Apr 16, 2010
3.273
3.290
3.189
3.273
478,480
+0.00(+0.00%)
Apr 15, 2010
3.315
3.349
3.248
3.273
526,333
-0.04(-1.27%)
Apr 14, 2010
3.172
3.366
3.172
3.315
909,164
+0.16(+5.08%)
Apr 13, 2010
3.079
3.180
3.079
3.155
262,722
+0.06(+1.91%)
Apr 12, 2010
3.113
3.147
3.079
3.096
311,264
-0.01(-0.27%)
Apr 09, 2010
3.096
3.138
3.088
3.104
197,247
+0.02(+0.55%)
Apr 08, 2010
3.113
3.155
3.079
3.088
247,755
-0.03(-1.08%)
Apr 07, 2010
3.121
3.130
3.079
3.121
735,806
+0.00(+0.00%)
Apr 06, 2010
3.164
3.180
3.104
3.121
428,735
-0.05(-1.60%)
Apr 05, 2010
3.079
3.206
3.045
3.172
558,446
+0.12(+3.87%)
Apr 01, 2010
3.096
3.054
3.054
3.054
464,788
+0.01(+0.28%)
Mar 31, 2010
3.206
3.206
3.037
3.045
938,965
-0.19(-5.74%)
Mar 30, 2010
3.206
3.265
3.185
3.231
307,082
+0.04(+1.32%)
Mar 29, 2010
3.248
3.290
3.189
3.189
407,164
-0.06(-1.82%)
Mar 26, 2010
3.256
3.290
3.147
3.248
494,021
+0.00(+0.00%)
Mar 25, 2010
3.349
3.417
3.239
3.248
600,118
-0.08(-2.28%)
Mar 24, 2010
3.366
3.440
3.315
3.324
478,992
-0.06(-1.75%)
Mar 23, 2010
3.374
3.459
3.290
3.383
505,514
+0.01(+0.25%)
Mar 22, 2010
3.248
3.391
3.214
3.374
352,792
+0.09(+2.83%)
Mar 19, 2010
3.374
3.374
3.250
3.282
667,558
-0.08(-2.26%)
Mar 18, 2010
3.349
3.366
3.307
3.358
357,255
-0.01(-0.25%)
Mar 17, 2010
3.358
3.366
3.332
3.366
333,203
+0.01(+0.25%)
Mar 16, 2010
3.315
3.366
3.256
3.358
268,279
+0.04(+1.27%)
Mar 15, 2010
3.290
3.315
3.282
3.315
216,859
+0.03(+0.77%)
Mar 12, 2010
3.349
3.366
3.256
3.290
240,601
-0.05(-1.51%)
Mar 11, 2010
3.341
3.383
3.299
3.341
317,951
-0.03(-0.75%)
Mar 10, 2010
3.349
3.408
3.332
3.366
582,685
+0.01(+0.25%)
Mar 09, 2010
3.256
3.408
3.256
3.358
938,647
+0.07(+2.05%)
Mar 08, 2010
3.299
3.349
3.239
3.290
396,186
+0.00(+0.00%)
Mar 05, 2010
3.282
3.349
3.223
3.290
909,523
+0.04(+1.30%)
Mar 04, 2010
3.197
3.282
3.172
3.248
494,771
+0.05(+1.58%)
Mar 03, 2010
3.214
3.248
3.142
3.197
853,004
+0.02(+0.53%)
Mar 02, 2010
3.054
3.197
3.037
3.180
1,455,915
+0.14(+4.72%)
Mar 01, 2010
2.995
3.155
2.944
3.037
1,208,524
+0.10(+3.45%)
Feb 26, 2010
3.012
3.012
2.919
2.936
437,311
-0.08(-2.52%)
Feb 25, 2010
2.835
3.037
2.742
3.012
818,158
+0.12(+4.08%)
Feb 24, 2010
2.927
2.953
2.868
2.894
670,418
-0.02(-0.58%)
Feb 23, 2010
3.020
3.079
2.826
2.910
973,061
-0.11(-3.63%)
Feb 22, 2010
3.045
3.104
2.944
3.020
477,453
-0.01(-0.28%)
Feb 19, 2010
3.029
3.096
2.936
3.029
431,497
-0.01(-0.28%)
Feb 18, 2010
2.894
3.054
2.868
3.037
435,099
+0.15(+5.26%)
Feb 17, 2010
2.809
2.919
2.759
2.885
449,875
+0.10(+3.64%)
Feb 16, 2010
2.640
2.784
2.615
2.784
254,389
+0.19(+7.14%)
Feb 12, 2010
2.556
2.598
2.598
2.598
339,612
+0.01(+0.33%)
Feb 11, 2010
2.640
2.708
2.543
2.590
1,098,721
-0.06(-2.23%)
Feb 10, 2010
2.759
2.784
2.607
2.649
1,603,331
-0.13(-4.85%)
Feb 09, 2010
2.750
2.809
2.649
2.784
507,700
+0.10(+3.77%)
Feb 08, 2010
2.733
2.742
2.666
2.683
339,878
-0.06(-2.15%)
Feb 05, 2010
2.742
2.784
2.632
2.742
627,853
+0.01(+0.31%)
Feb 04, 2010
2.784
2.860
2.700
2.733
591,559
-0.09(-3.28%)
Feb 03, 2010
2.919
2.919
2.784
2.826
429,411
-0.07(-2.33%)
Feb 02, 2010
2.885
2.927
2.835
2.894
464,879
+0.00(+0.00%)
Feb 01, 2010
2.860
2.910
2.835
2.894
448,365
+0.04(+1.48%)
Jan 29, 2010
2.851
2.936
2.792
2.851
544,549
+0.03(+0.90%)
Jan 28, 2010
2.910
2.910
2.784
2.826
604,618
-0.08(-2.90%)
Jan 27, 2010
2.809
2.910
2.607
2.910
942,400
+0.07(+2.37%)
Jan 26, 2010
2.885
2.910
2.818
2.843
276,731
-0.07(-2.32%)
Jan 25, 2010
2.986
2.986
2.885
2.910
436,964
-0.04(-1.43%)
Jan 22, 2010
2.953
2.961
2.868
2.953
751,115
+0.00(+0.00%)
Jan 21, 2010
3.071
3.104
2.944
2.953
523,996
-0.12(-3.85%)
Jan 20, 2010
2.953
3.088
2.927
3.071
687,220
+0.08(+2.54%)
Jan 19, 2010
2.919
2.995
2.894
2.995
460,661
+0.08(+2.60%)
Jan 15, 2010
2.978
2.919
2.919
2.919
571,710
-0.03(-1.14%)
Jan 14, 2010
2.919
2.995
2.919
2.953
345,133
+0.03(+1.16%)
Jan 13, 2010
2.970
2.986
2.894
2.919
429,016
-0.06(-1.98%)
Jan 12, 2010
2.978
2.995
2.910
2.978
395,722
-0.04(-1.40%)
Jan 11, 2010
3.029
3.029
2.910
3.020
594,333
-0.01(-0.28%)
Jan 08, 2010
3.130
3.189
2.978
3.029
674,622
-0.10(-3.23%)
Jan 07, 2010
2.961
3.130
2.919
3.130
906,657
+0.18(+6.00%)
Jan 06, 2010
3.045
3.121
2.919
2.953
838,977
-0.11(-3.58%)
Jan 05, 2010
3.096
3.206
3.045
3.062
707,045
-0.03(-1.09%)
Jan 04, 2010
3.020
3.147
2.986
3.096
937,223
+0.17(+5.76%)
Dec 31, 2009
3.054
2.927
2.927
2.927
400,185
-0.11(-3.61%)
Dec 30, 2009
3.062
3.103
2.970
3.037
864,359
-0.03(-1.10%)
Dec 29, 2009
2.978
3.079
2.910
3.071
955,178
+0.09(+3.12%)
Dec 28, 2009
3.147
3.147
2.953
2.978
443,770
-0.12(-3.81%)
Dec 24, 2009
2.826
3.147
2.792
3.096
326,742
+0.30(+10.88%)
Dec 23, 2009
2.792
2.843
2.759
2.792
594,576
+0.02(+0.61%)
Dec 22, 2009
2.792
2.835
2.767
2.775
1,063,735
-0.01(-0.30%)
Dec 21, 2009
2.784
2.826
2.733
2.784
1,232,128
+0.05(+1.85%)
Dec 18, 2009
2.767
2.885
2.716
2.733
1,405,734
+0.01(+0.31%)
Dec 17, 2009
2.674
2.767
2.649
2.725
488,882
+0.01(+0.31%)
Dec 16, 2009
2.750
2.818
2.674
2.716
874,920
+0.01(+0.31%)
Dec 15, 2009
2.666
2.868
2.666
2.708
1,783,676
+0.13(+4.90%)
Dec 14, 2009
2.506
2.590
2.472
2.581
527,586
+0.07(+2.68%)
Dec 11, 2009
2.615
2.657
2.497
2.514
635,158
-0.08(-3.25%)
Dec 10, 2009
2.556
2.624
2.480
2.598
1,002,868
+0.06(+2.33%)
Dec 09, 2009
2.379
2.539
2.320
2.539
465,293
+0.17(+7.12%)
Dec 08, 2009
2.337
2.396
2.311
2.371
463,019
+0.01(+0.36%)
Dec 07, 2009
2.269
2.379
2.269
2.362
555,825
+0.08(+3.70%)
Dec 04, 2009
2.236
2.320
2.202
2.278
394,040
+0.08(+3.45%)
Dec 03, 2009
2.244
2.269
2.202
2.202
254,306
-0.03(-1.14%)
Dec 02, 2009
2.202
2.269
2.151
2.227
386,173
+0.03(+1.54%)
Dec 01, 2009
2.320
2.354
2.185
2.193
625,011
-0.08(-3.70%)
Nov 30, 2009
2.278
2.311
2.117
2.278
922,452
+0.03(+1.50%)
Nov 27, 2009
2.236
2.297
2.177
2.244
206,200
-0.07(-2.92%)
Nov 25, 2009
2.387
2.387
2.295
2.311
237,601
-0.06(-2.49%)
Nov 24, 2009
2.379
2.396
2.320
2.371
242,400
-0.01(-0.35%)
Nov 23, 2009
2.337
2.404
2.311
2.379
267,505
+0.11(+4.83%)
Nov 20, 2009
2.202
2.320
2.177
2.269
452,371
+0.03(+1.51%)
Nov 19, 2009
2.328
2.345
2.202
2.236
390,088
-0.13(-5.69%)
Nov 18, 2009
2.345
2.404
2.320
2.371
219,630
+0.02(+0.72%)
Nov 17, 2009
2.278
2.362
2.252
2.354
235,659
+0.05(+2.20%)
Nov 16, 2009
2.219
2.354
2.177
2.303
454,416
+0.13(+5.81%)
Nov 13, 2009
2.160
2.210
2.117
2.177
178,438
+0.03(+1.18%)
Nov 12, 2009
2.252
2.311
2.143
2.151
365,528
-0.10(-4.49%)
Nov 11, 2009
2.320
2.320
2.210
2.252
248,023
-0.03(-1.11%)
Nov 10, 2009
2.303
2.337
2.244
2.278
137,179
-0.04(-1.82%)
Nov 09, 2009
2.320
2.328
2.236
2.320
367,030
+0.04(+1.85%)
Nov 06, 2009
2.244
2.311
2.185
2.278
474,398
-0.03(-1.10%)
Nov 05, 2009
2.489
2.531
2.278
2.303
1,133,439
+0.08(+3.80%)
Nov 04, 2009
2.075
2.279
2.067
2.219
615,646
+0.16(+7.79%)
Nov 03, 2009
1.856
2.067
1.856
2.058
431,454
+0.17(+8.93%)
Nov 02, 2009
1.949
2.033
1.856
1.890
419,774
-0.04(-2.18%)
Oct 30, 2009
1.982
2.025
1.839
1.932
682,033
-0.13(-6.15%)
Oct 29, 2009
1.966
2.126
1.966
2.058
518,713
+0.09(+4.72%)
Oct 28, 2009
2.058
2.058
1.957
1.966
707,991
-0.11(-5.28%)
Oct 27, 2009
2.101
2.126
2.058
2.075
241,270
-0.01(-0.41%)
Oct 26, 2009
2.202
2.227
2.058
2.084
220,344
-0.11(-5.00%)
Oct 23, 2009
2.193
2.244
2.185
2.193
346,591
-0.10(-4.41%)
Oct 22, 2009
2.185
2.320
2.160
2.295
273,930
+0.11(+5.02%)
Oct 21, 2009
2.252
2.387
2.168
2.185
351,598
-0.13(-5.47%)
Oct 20, 2009
2.311
2.328
2.311
2.311
186,265
-0.08(-3.18%)
Oct 19, 2009
2.379
2.396
2.278
2.387
311,976
+0.03(+1.43%)
Oct 16, 2009
2.269
2.362
2.168
2.354
435,629
+0.06(+2.57%)
Oct 15, 2009
2.320
2.345
2.244
2.295
381,553
-0.05(-2.16%)
Oct 14, 2009
2.396
2.404
2.337
2.345
347,376
+0.00(+0.00%)
Oct 13, 2009
2.311
2.345
2.185
2.345
366,406
+0.03(+1.46%)
Oct 12, 2009
2.278
2.328
2.261
2.311
145,329
+0.01(+0.37%)
Oct 09, 2009
2.303
2.303
2.168
2.303
492,554
-0.01(-0.37%)
Oct 08, 2009
2.244
2.379
2.227
2.311
501,907
+0.09(+4.18%)
Oct 07, 2009
2.126
2.311
2.084
2.219
1,063,198
+0.08(+3.95%)
Oct 06, 2009
1.957
2.210
1.940
2.134
2,325,564
+0.19(+10.00%)
Oct 05, 2009
1.907
1.949
1.881
1.940
1,113,773
+0.04(+2.22%)
Oct 02, 2009
1.890
1.907
1.856
1.898
509,999
-0.01(-0.44%)
Oct 01, 2009
1.923
1.940
1.898
1.907
577,158
-0.04(-2.16%)
Sep 30, 2009
1.932
1.991
1.907
1.949
518,009
+0.03(+1.32%)
Sep 29, 2009
1.949
1.991
1.915
1.923
648,745
-0.01(-0.44%)
Sep 28, 2009
1.940
2.008
1.898
1.932
746,158
+0.00(+0.00%)
Sep 25, 2009
1.890
1.949
1.881
1.932
429,671
+0.03(+1.78%)
Sep 24, 2009
1.940
1.974
1.873
1.898
525,113
-0.01(-0.44%)
Sep 23, 2009
1.907
1.982
1.898
1.907
772,918
-0.03(-1.74%)
Sep 22, 2009
1.974
2.759
1.907
1.940
1,324,586
+0.00(+0.00%)
Sep 21, 2009
1.898
2.025
1.898
1.940
1,054,522
+0.01(+0.44%)
Sep 18, 2009
1.940
2.008
1.923
1.932
1,296,732
+0.01(+0.44%)
Sep 17, 2009
1.949
1.966
1.864
1.923
1,928,682
-0.01(-0.55%)
Sep 16, 2009
1.873
1.957
1.847
1.934
819,822
+0.07(+3.74%)
Sep 15, 2009
1.881
1.881
1.847
1.864
148,093
-0.03(-1.78%)
Sep 14, 2009
1.831
1.898
1.822
1.898
234,889
+0.05(+2.74%)
Sep 11, 2009
1.856
1.864
1.822
1.847
211,098
-0.01(-0.45%)
Sep 10, 2009
1.847
1.873
1.814
1.856
207,277
+0.00(+0.00%)
Sep 09, 2009
1.831
1.881
1.805
1.856
217,652
+0.02(+0.92%)
Sep 08, 2009
1.839
1.864
1.763
1.839
215,459
+0.03(+1.40%)
Sep 04, 2009
1.780
1.814
1.729
1.814
238,891
+0.02(+0.94%)
Sep 03, 2009
1.763
1.797
1.670
1.797
261,476
+0.04(+2.40%)
Sep 02, 2009
1.763
1.822
1.713
1.755
958,422
-0.02(-0.95%)
Sep 01, 2009
1.797
1.847
1.755
1.772
1,146,678
-0.03(-1.41%)
Aug 31, 2009
1.864
1.864
1.788
1.797
414,883
-0.08(-4.48%)
Aug 28, 2009
1.974
1.974
1.881
1.881
394,803
-0.05(-2.62%)
Aug 27, 2009
1.856
1.949
1.763
1.932
337,248
+0.08(+4.57%)
Aug 26, 2009
1.847
1.856
1.788
1.847
669,437
-0.01(-0.45%)
Aug 25, 2009
1.839
1.923
1.822
1.856
284,278
+0.04(+2.33%)
Aug 24, 2009
1.873
1.923
1.763
1.814
900,286
-0.04(-2.27%)
Aug 21, 2009
1.864
1.932
1.788
1.856
583,879
+0.05(+2.80%)
Aug 20, 2009
1.831
1.864
1.755
1.805
340,674
-0.04(-2.28%)
Aug 19, 2009
1.788
1.856
1.721
1.847
390,930
+0.04(+2.34%)
Aug 18, 2009
1.890
1.907
1.788
1.805
731,533
-0.04(-2.28%)
Aug 17, 2009
1.856
1.881
1.797
1.847
400,463
-0.08(-3.95%)
Aug 14, 2009
1.949
1.949
1.805
1.923
685,484
-0.02(-0.87%)
Aug 13, 2009
1.923
1.982
1.915
1.940
559,219
+0.03(+1.77%)
Aug 12, 2009
1.907
1.999
1.864
1.907
1,222,744
+0.01(+0.44%)
Aug 11, 2009
1.907
2.016
1.885
1.898
1,196,711
-0.03(-1.75%)
Aug 10, 2009
1.856
1.966
1.856
1.932
262,378
+0.03(+1.78%)
Aug 07, 2009
1.856
1.940
1.839
1.898
389,732
+0.10(+5.63%)
Aug 06, 2009
1.847
1.898
1.788
1.797
608,045
-0.04(-2.29%)
Aug 05, 2009
1.847
1.974
1.687
1.839
1,112,630
+0.10(+5.83%)
Aug 04, 2009
1.696
1.746
1.611
1.738
231,451
+0.02(+0.98%)
Aug 03, 2009
1.831
1.831
1.628
1.721
289,317
-0.08(-4.23%)
Jul 31, 2009
1.637
1.831
1.628
1.797
315,650
+0.14(+8.67%)
Jul 30, 2009
1.645
1.704
1.603
1.653
216,614
+0.05(+3.16%)
Jul 29, 2009
1.603
1.628
1.561
1.603
166,258
-0.03(-1.55%)
Jul 28, 2009
1.611
1.645
1.561
1.628
169,325
+0.00(+0.00%)
Jul 27, 2009
1.594
1.628
1.527
1.628
98,423
+0.05(+3.21%)
Jul 24, 2009
1.552
1.586
1.459
1.578
320
+0.00(+0.00%)
Jul 23, 2009
1.502
1.635
1.502
1.578
412,815
+0.07(+4.47%)
Jul 22, 2009
1.502
1.552
1.459
1.510
125,363
-0.01(-0.56%)
Jul 21, 2009
1.409
1.518
1.409
1.518
299,816
+0.13(+9.09%)
Jul 20, 2009
1.426
1.426
1.350
1.392
186,107
-0.02(-1.20%)
Jul 17, 2009
1.417
1.417
1.308
1.409
386,157
+0.00(+0.00%)
Jul 16, 2009
1.426
1.459
1.291
1.409
527,444
-0.03(-2.34%)
Jul 15, 2009
1.409
1.468
1.409
1.443
333,891
+0.07(+4.91%)
Jul 14, 2009
1.392
1.409
1.282
1.375
224,628
-0.03(-1.81%)
Jul 13, 2009
1.282
1.426
1.265
1.400
313,187
+0.09(+7.10%)
Jul 10, 2009
1.308
1.409
1.223
1.308
204,869
-0.01(-0.64%)
Jul 09, 2009
1.392
1.392
1.316
1.316
124,840
-0.05(-3.70%)
Jul 08, 2009
1.434
1.434
1.156
1.367
396,261
-0.05(-3.57%)
Jul 07, 2009
1.417
1.510
1.384
1.417
346,209
+0.00(+0.00%)
Jul 06, 2009
1.384
1.451
1.350
1.417
342,342
+0.03(+1.82%)
Jul 02, 2009
1.518
1.527
1.384
1.392
569,007
-0.15(-9.84%)
Jul 01, 2009
1.569
1.611
1.527
1.544
172,026
+0.00(+0.00%)
Jun 30, 2009
1.510
1.586
1.426
1.544
523,984
+0.04(+2.81%)
Jun 29, 2009
1.417
1.561
1.392
1.502
449,941
+0.08(+5.95%)
Jun 26, 2009
1.510
1.594
1.341
1.417
5,199,343
-0.11(-7.18%)
Jun 25, 2009
1.434
1.535
1.434
1.527
275,454
+0.10(+7.10%)
Jun 24, 2009
1.451
1.493
1.358
1.426
892,690
-0.01(-0.59%)
Jun 23, 2009
1.367
1.502
1.350
1.434
538,914
+0.09(+6.92%)
Jun 22, 2009
1.603
1.603
1.274
1.341
580,696
-0.29(-17.62%)
Jun 19, 2009
1.696
1.696
1.611
1.628
620,853
-0.02(-1.03%)
Jun 18, 2009
1.552
1.696
1.527
1.645
157,417
+0.09(+5.98%)
Jun 17, 2009
1.561
1.620
1.518
1.552
382,583
-0.01(-0.54%)
Jun 16, 2009
1.679
1.738
1.561
1.561
398,514
-0.08(-5.13%)
Jun 15, 2009
1.780
1.797
1.544
1.645
658,239
-0.21(-11.36%)
Jun 12, 2009
1.797
1.873
1.772
1.856
377,620
+0.03(+1.38%)
Jun 11, 2009
1.814
1.873
1.788
1.831
771,468
+0.03(+1.40%)
Jun 10, 2009
1.856
1.881
1.721
1.805
520,023
-0.02(-0.93%)
Jun 09, 2009
2.008
2.008
1.755
1.822
447,976
-0.17(-8.47%)
Jun 08, 2009
2.025
2.109
1.991
1.991
303,638
-0.08(-4.06%)
Jun 05, 2009
2.050
2.092
1.966
2.075
247,996
+0.06(+2.93%)
Jun 04, 2009
1.881
2.067
1.856
2.016
471,604
+0.15(+8.14%)
Jun 03, 2009
1.839
1.881
1.746
1.864
367,028
+0.00(+0.00%)
Jun 02, 2009
1.746
1.907
1.713
1.864
518,284
+0.09(+5.24%)
Jun 01, 2009
1.653
1.772
1.603
1.772
545,317
+0.19(+11.70%)
May 29, 2009
1.544
1.637
1.434
1.586
1,142,301
+0.05(+3.30%)
May 28, 2009
1.653
1.653
1.443
1.535
291,958
-0.08(-5.21%)
May 27, 2009
1.578
1.670
1.578
1.620
356,487
+0.02(+1.05%)
May 26, 2009
1.468
1.603
1.459
1.603
452,607
+0.11(+7.34%)
May 22, 2009
1.518
1.586
1.485
1.493
508,449
-0.03(-1.67%)
May 21, 2009
1.417
1.561
1.400
1.518
621,709
+0.06(+4.05%)
May 20, 2009
1.451
1.510
1.375
1.459
379,958
+0.03(+2.37%)
May 19, 2009
1.451
1.485
1.367
1.426
198,609
-0.08(-5.06%)
May 18, 2009
1.367
1.518
1.358
1.502
440,394
+0.16(+11.95%)
May 15, 2009
1.392
1.409
1.308
1.341
521,831
-0.03(-2.45%)
May 14, 2009
1.257
1.409
1.257
1.375
418,623
+0.09(+7.24%)
May 13, 2009
1.333
1.653
1.265
1.282
706,286
-0.07(-5.00%)
May 12, 2009
1.502
1.502
1.333
1.350
872,206
-0.13(-8.57%)
May 11, 2009
1.645
1.645
1.265
1.476
212,751
-0.09(-5.91%)
May 08, 2009
1.476
1.645
1.476
1.569
701,539
+0.10(+6.90%)
May 07, 2009
1.662
1.662
1.181
1.468
663,407
+0.01(+0.58%)
May 06, 2009
1.518
1.578
1.400
1.459
473,744
-0.03(-1.70%)
May 05, 2009
1.493
1.518
1.400
1.485
526,755
-0.03(-1.68%)
May 04, 2009
1.443
1.510
1.392
1.510
309,955
+0.10(+7.19%)
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.