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
Pearson Plc ADR
(NY:
PSO
)
12.07
+0.16 (+1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2009
6.141
6.206
6.070
6.106
824,197
+0.04(+0.68%)
Apr 29, 2009
5.970
6.112
5.964
6.064
1,085,797
+0.17(+2.80%)
Apr 28, 2009
5.799
5.952
5.770
5.899
1,417,459
-0.08(-1.38%)
Apr 27, 2009
5.923
6.035
5.876
5.982
1,035,983
-0.04(-0.69%)
Apr 24, 2009
5.958
6.053
5.947
6.023
254,320
+0.13(+2.20%)
Apr 23, 2009
5.782
5.899
5.736
5.894
318,469
+0.12(+2.04%)
Apr 22, 2009
5.782
5.870
5.764
5.776
284,842
-0.01(-0.20%)
Apr 21, 2009
5.658
5.793
5.658
5.787
333,183
+0.04(+0.72%)
Apr 20, 2009
5.876
5.876
5.734
5.746
342,814
-0.28(-4.69%)
Apr 17, 2009
5.941
6.053
5.923
6.029
193,467
+0.06(+1.09%)
Apr 16, 2009
5.894
5.988
5.836
5.964
560,196
-0.11(-1.75%)
Apr 15, 2009
5.947
6.082
5.947
6.070
243,967
+0.16(+2.69%)
Apr 14, 2009
5.905
5.958
5.858
5.911
326,420
-0.17(-2.81%)
Apr 13, 2009
6.029
6.094
5.947
6.082
183,010
+0.10(+1.67%)
Apr 09, 2009
5.952
6.076
5.899
5.982
482,925
-0.16(-2.59%)
Apr 08, 2009
6.129
6.182
6.088
6.141
398,232
-0.04(-0.67%)
Apr 07, 2009
6.212
6.274
6.153
6.182
274,164
-0.23(-3.58%)
Apr 06, 2009
6.359
6.412
6.271
6.412
196,745
+0.11(+1.68%)
Apr 03, 2009
6.212
6.312
6.182
6.306
171,289
+0.02(+0.38%)
Apr 02, 2009
6.277
6.359
6.248
6.283
514,298
+0.20(+3.29%)
Apr 01, 2009
5.864
6.106
5.840
6.082
182,549
+0.18(+3.10%)
Mar 31, 2009
5.793
5.964
5.764
5.899
302,694
+0.16(+2.77%)
Mar 30, 2009
5.699
5.746
5.675
5.740
162,186
-0.24(-4.04%)
Mar 26, 2009
5.947
6.011
5.864
5.982
519,696
-0.02(-0.39%)
Mar 25, 2009
6.006
6.112
5.876
6.006
353,095
-0.11(-1.74%)
Mar 24, 2009
6.070
6.206
6.064
6.112
257,614
+0.01(+0.19%)
Mar 23, 2009
5.947
6.100
5.941
6.100
382,198
+0.23(+3.92%)
Mar 20, 2009
5.923
5.976
5.858
5.870
399,532
-0.02(-0.30%)
Mar 19, 2009
5.941
5.982
5.858
5.888
278,537
+0.02(+0.30%)
Mar 18, 2009
5.670
5.911
5.646
5.870
579,010
+0.10(+1.74%)
Mar 17, 2009
5.593
5.770
5.558
5.770
242,112
+0.12(+2.09%)
Mar 16, 2009
5.729
5.758
5.640
5.652
199,255
+0.01(+0.10%)
Mar 13, 2009
5.587
5.652
5.516
5.646
0
+0.00(+0.00%)
Mar 12, 2009
5.499
5.658
5.446
5.646
393,040
+0.01(+0.10%)
Mar 11, 2009
5.581
5.681
5.565
5.640
491,881
+0.21(+3.80%)
Mar 10, 2009
5.275
5.499
5.263
5.434
499,711
+0.39(+7.71%)
Mar 09, 2009
5.074
5.139
5.015
5.045
430,686
-0.30(-5.62%)
Mar 06, 2009
5.398
5.481
5.239
5.345
0
-0.03(-0.55%)
Mar 05, 2009
5.452
5.494
5.363
5.375
194,477
-0.08(-1.41%)
Mar 04, 2009
5.375
5.510
5.335
5.452
390,824
+0.12(+2.21%)
Mar 02, 2009
5.463
5.493
5.304
5.334
368,456
-0.16(-2.90%)
Feb 27, 2009
5.410
5.599
5.387
5.493
0
+0.12(+2.19%)
Feb 26, 2009
5.475
5.552
5.375
5.375
329,494
+0.00(+0.00%)
Feb 25, 2009
5.340
5.452
5.304
5.375
372,139
-0.06(-1.19%)
Feb 24, 2009
5.345
5.481
5.304
5.440
356,112
+0.21(+3.94%)
Feb 23, 2009
5.475
5.481
5.222
5.233
349,401
-0.15(-2.84%)
Feb 20, 2009
5.310
5.434
5.298
5.387
0
+0.05(+0.99%)
Feb 19, 2009
5.499
5.534
5.316
5.334
200,266
-0.06(-1.09%)
Feb 18, 2009
5.404
5.428
5.316
5.393
323,693
+0.05(+0.99%)
Feb 17, 2009
5.410
5.422
5.304
5.340
1,555,702
-0.14(-2.48%)
Feb 13, 2009
5.534
5.564
5.457
5.475
0
-0.10(-1.80%)
Feb 12, 2009
5.457
5.575
5.398
5.575
310,580
+0.05(+0.96%)
Feb 11, 2009
5.540
5.564
5.440
5.522
589,667
+0.08(+1.41%)
Feb 10, 2009
5.734
5.758
5.398
5.446
772,858
-0.32(-5.62%)
Feb 09, 2009
5.787
5.817
5.705
5.770
285,590
-0.08(-1.31%)
Feb 06, 2009
5.787
5.888
5.746
5.846
379,681
+0.05(+0.92%)
Feb 05, 2009
5.740
5.858
5.658
5.793
405,177
+0.12(+2.08%)
Feb 04, 2009
5.764
5.823
5.652
5.675
500,351
+0.04(+0.63%)
Feb 03, 2009
5.611
5.681
5.510
5.640
611,819
+0.10(+1.81%)
Feb 02, 2009
5.499
5.593
5.446
5.540
687,644
-0.06(-1.16%)
Jan 30, 2009
5.646
5.699
5.552
5.605
0
+0.03(+0.53%)
Jan 29, 2009
5.587
5.640
5.546
5.575
306,498
-0.14(-2.37%)
Jan 28, 2009
5.699
5.776
5.670
5.711
417,173
+0.19(+3.53%)
Jan 27, 2009
5.499
5.564
5.428
5.516
410,756
+0.04(+0.75%)
Jan 26, 2009
5.410
5.546
5.381
5.475
696,756
+0.19(+3.57%)
Jan 23, 2009
5.063
5.340
5.027
5.287
703,293
+0.00(+0.00%)
Jan 22, 2009
5.198
5.328
5.180
5.287
491,487
-0.06(-1.10%)
Jan 21, 2009
5.222
5.369
5.121
5.345
522,894
+0.20(+3.89%)
Jan 20, 2009
5.245
5.316
5.133
5.145
802,560
-0.08(-1.58%)
Jan 16, 2009
5.298
5.298
5.092
5.228
0
+0.05(+0.91%)
Jan 15, 2009
5.027
5.204
4.951
5.180
575,401
+0.16(+3.17%)
Jan 14, 2009
5.021
5.045
4.951
5.021
353,023
-0.09(-1.84%)
Jan 13, 2009
5.151
5.228
5.092
5.116
1,157,320
-0.11(-2.14%)
Jan 12, 2009
5.281
5.287
5.169
5.228
331,788
-0.16(-2.95%)
Jan 09, 2009
5.469
5.475
5.375
5.387
526,765
-0.15(-2.72%)
Jan 08, 2009
5.646
5.646
5.457
5.538
865,693
-0.16(-2.83%)
Jan 07, 2009
5.652
5.752
5.646
5.699
1,087,842
-0.05(-0.92%)
Jan 06, 2009
5.640
5.776
5.593
5.752
518,834
+0.07(+1.24%)
Jan 05, 2009
5.628
5.711
5.587
5.681
415,373
-0.05(-0.92%)
Jan 02, 2009
5.558
5.740
5.552
5.734
0
+0.11(+1.99%)
Jan 01, 2009
5.487
5.664
5.487
5.622
0
+0.00(+0.00%)
Dec 31, 2008
5.487
5.664
5.487
5.622
388,925
+0.06(+1.06%)
Dec 30, 2008
5.457
5.575
5.452
5.564
336,127
+0.11(+2.05%)
Dec 29, 2008
5.487
5.493
5.398
5.452
282,334
-0.14(-2.43%)
Dec 26, 2008
5.575
5.605
5.540
5.587
0
+0.02(+0.42%)
Dec 24, 2008
5.569
5.605
5.534
5.564
123,995
+0.01(+0.11%)
Dec 23, 2008
5.640
5.656
5.510
5.558
271,680
-0.01(-0.11%)
Dec 22, 2008
5.652
5.675
5.475
5.564
266,831
-0.09(-1.56%)
Dec 19, 2008
5.764
5.799
5.624
5.652
378,400
-0.05(-0.93%)
Dec 18, 2008
5.770
5.905
5.617
5.705
267,075
-0.05(-0.92%)
Dec 17, 2008
5.693
5.835
5.670
5.758
331,826
-0.20(-3.36%)
Dec 16, 2008
5.664
5.958
5.605
5.958
2,106,191
+0.38(+6.76%)
Dec 15, 2008
5.534
5.640
5.499
5.581
269,301
-0.04(-0.63%)
Dec 12, 2008
5.540
5.628
5.452
5.617
0
+0.09(+1.71%)
Dec 11, 2008
5.552
5.650
5.481
5.522
368,856
-0.14(-2.40%)
Dec 10, 2008
5.646
5.764
5.558
5.658
462,755
+0.11(+1.91%)
Dec 09, 2008
5.599
5.752
5.516
5.552
308,142
-0.05(-0.84%)
Dec 08, 2008
5.534
5.646
5.469
5.599
498,797
+0.12(+2.15%)
Dec 05, 2008
5.387
5.487
5.139
5.481
0
+0.18(+3.33%)
Dec 04, 2008
5.440
5.487
5.222
5.304
314,743
-0.22(-4.05%)
Dec 03, 2008
5.457
5.575
5.269
5.528
649,516
+0.13(+2.40%)
Dec 02, 2008
5.304
5.440
5.245
5.398
230,649
+0.29(+5.77%)
Dec 01, 2008
5.351
5.357
5.104
5.104
304,032
-0.55(-9.79%)
Nov 28, 2008
5.540
5.664
5.505
5.658
142,846
+0.21(+3.90%)
Nov 26, 2008
5.292
5.463
5.263
5.446
478,330
+0.03(+0.54%)
Nov 25, 2008
5.446
5.446
5.228
5.416
374,956
-0.02(-0.43%)
Nov 24, 2008
5.245
5.510
5.192
5.440
400,053
+0.34(+6.58%)
Nov 21, 2008
5.033
5.110
4.815
5.104
457,689
+0.20(+4.09%)
Nov 20, 2008
5.169
5.233
4.892
4.903
900,820
-0.23(-4.48%)
Nov 19, 2008
5.387
5.440
5.133
5.133
606,321
-0.17(-3.22%)
Nov 18, 2008
5.251
5.393
5.186
5.304
412,860
+0.11(+2.04%)
Nov 17, 2008
5.287
5.345
5.145
5.198
1,188,942
+0.02(+0.46%)
Nov 14, 2008
5.204
5.387
5.157
5.175
0
-0.22(-4.04%)
Nov 13, 2008
5.157
5.398
4.880
5.393
653,668
+0.32(+6.27%)
Nov 12, 2008
5.216
5.281
5.057
5.074
382,809
-0.28(-5.18%)
Nov 11, 2008
5.393
5.434
5.263
5.351
215,357
-0.08(-1.52%)
Nov 10, 2008
5.540
5.569
5.363
5.434
223,337
-0.18(-3.25%)
Nov 07, 2008
5.534
5.634
5.493
5.617
0
+0.20(+3.70%)
Nov 06, 2008
5.693
5.729
5.398
5.416
246,965
-0.25(-4.37%)
Nov 05, 2008
5.823
5.929
5.640
5.664
377,747
-0.27(-4.47%)
Nov 04, 2008
5.793
5.976
5.782
5.929
479,333
+0.21(+3.60%)
Nov 03, 2008
5.734
5.740
5.652
5.723
406,336
-0.24(-4.05%)
Oct 31, 2008
5.652
5.964
5.611
5.964
484,537
+0.12(+2.02%)
Oct 30, 2008
5.823
5.864
5.605
5.846
344,857
+0.24(+4.31%)
Oct 29, 2008
5.493
5.758
5.469
5.605
272,959
-0.08(-1.35%)
Oct 28, 2008
5.416
5.693
5.186
5.681
426,363
+0.45(+8.56%)
Oct 27, 2008
5.245
5.416
5.210
5.233
488,845
-0.29(-5.23%)
Oct 24, 2008
5.145
5.652
5.133
5.522
0
-0.18(-3.10%)
Oct 23, 2008
5.605
5.787
5.422
5.699
394,839
+0.19(+3.42%)
Oct 22, 2008
5.717
5.729
5.434
5.510
477,246
-0.31(-5.27%)
Oct 21, 2008
5.905
6.017
5.787
5.817
590,409
-0.18(-2.95%)
Oct 20, 2008
5.675
5.994
5.646
5.994
261,837
+0.42(+7.51%)
Oct 17, 2008
5.428
5.770
5.404
5.575
0
-0.16(-2.71%)
Oct 16, 2008
5.510
5.758
5.304
5.731
602,593
+0.31(+5.80%)
Oct 15, 2008
5.923
5.935
5.404
5.416
726,113
-0.28(-4.96%)
Oct 14, 2008
5.988
5.988
5.575
5.699
819,565
-0.13(-2.22%)
Oct 13, 2008
5.440
5.846
5.398
5.829
1,252,308
+0.48(+8.92%)
Oct 10, 2008
5.169
5.463
4.998
5.351
0
+0.08(+1.45%)
Oct 09, 2008
5.634
5.652
5.228
5.275
679,927
-0.50(-8.58%)
Oct 08, 2008
5.852
6.000
5.670
5.770
671,319
+0.05(+0.93%)
Oct 07, 2008
6.141
6.141
5.705
5.717
565,414
-0.37(-6.01%)
Oct 06, 2008
6.194
6.235
5.717
6.082
640,289
-0.31(-4.88%)
Oct 03, 2008
6.459
6.648
6.371
6.394
0
-0.03(-0.46%)
Oct 02, 2008
6.453
6.565
6.409
6.424
1,186,893
+0.15(+2.35%)
Oct 01, 2008
6.259
6.353
6.184
6.277
458,972
-0.15(-2.29%)
Sep 30, 2008
6.365
6.430
6.259
6.424
408,002
+0.44(+7.39%)
Sep 29, 2008
6.336
6.336
5.899
5.982
907,244
-0.57(-8.64%)
Sep 26, 2008
6.459
6.554
6.448
6.548
0
-0.02(-0.27%)
Sep 25, 2008
6.536
6.618
6.459
6.565
386,721
+0.12(+1.92%)
Sep 24, 2008
6.577
6.583
6.412
6.442
486,731
-0.04(-0.64%)
Sep 23, 2008
6.660
6.719
6.459
6.483
490,309
-0.23(-3.42%)
Sep 22, 2008
6.884
6.895
6.695
6.713
334,897
-0.18(-2.57%)
Sep 19, 2008
6.960
6.966
6.760
6.890
0
+0.04(+0.52%)
Sep 18, 2008
6.778
6.866
6.336
6.854
1,456,783
+0.16(+2.38%)
Sep 17, 2008
6.766
6.831
6.607
6.695
626,163
-0.38(-5.41%)
Sep 16, 2008
7.002
7.096
6.901
7.078
450,266
-0.12(-1.64%)
Sep 15, 2008
7.155
7.314
7.090
7.196
354,825
-0.17(-2.32%)
Sep 12, 2008
7.202
7.391
7.184
7.367
0
+0.27(+3.82%)
Sep 11, 2008
6.866
7.096
6.854
7.096
514,275
+0.01(+0.17%)
Sep 10, 2008
7.114
7.149
7.043
7.084
323,002
-0.01(-0.08%)
Sep 09, 2008
7.119
7.220
7.078
7.090
227,172
+0.06(+0.84%)
Sep 08, 2008
6.966
7.078
6.925
7.031
401,548
+0.06(+0.93%)
Sep 05, 2008
6.925
6.972
6.872
6.966
0
-0.04(-0.59%)
Sep 04, 2008
7.208
7.208
6.996
7.007
229,958
-0.26(-3.57%)
Sep 03, 2008
7.284
7.326
7.196
7.267
168,598
-0.09(-1.28%)
Sep 02, 2008
7.449
7.502
7.302
7.361
185,155
+0.05(+0.73%)
Aug 29, 2008
7.320
7.349
7.279
7.308
0
-0.06(-0.88%)
Aug 28, 2008
7.349
7.396
7.320
7.373
206,863
+0.19(+2.63%)
Aug 27, 2008
7.214
7.249
7.131
7.184
347,078
+0.02(+0.33%)
Aug 26, 2008
7.137
7.225
7.119
7.161
364,256
+0.06(+0.83%)
Aug 25, 2008
7.125
7.196
7.060
7.102
262,278
-0.12(-1.63%)
Aug 22, 2008
7.208
7.302
7.190
7.220
0
+0.05(+0.74%)
Aug 21, 2008
7.149
7.225
7.131
7.167
300,619
+0.08(+1.08%)
Aug 20, 2008
7.090
7.131
7.037
7.090
321,431
-0.22(-3.06%)
Aug 19, 2008
7.308
7.332
7.261
7.314
360,387
-0.09(-1.27%)
Aug 18, 2008
7.514
7.526
7.367
7.408
146,207
-0.09(-1.18%)
Aug 15, 2008
7.485
7.514
7.426
7.497
0
+0.08(+1.11%)
Aug 14, 2008
7.367
7.449
7.332
7.414
733,569
+0.00(+0.00%)
Aug 13, 2008
7.337
7.414
7.267
7.414
447,546
-0.09(-1.26%)
Aug 12, 2008
7.508
7.567
7.444
7.508
256,957
-0.08(-1.01%)
Aug 11, 2008
7.556
7.620
7.538
7.585
234,699
-0.06(-0.77%)
Aug 08, 2008
7.491
7.667
7.485
7.644
293,212
+0.21(+2.77%)
Aug 07, 2008
7.491
7.526
7.396
7.438
322,358
-0.29(-3.74%)
Aug 06, 2008
7.626
7.738
7.579
7.726
1,442,970
-0.06(-0.76%)
Aug 05, 2008
7.638
7.785
7.609
7.785
262,758
+0.10(+1.30%)
Aug 04, 2008
7.744
7.750
7.638
7.685
222,126
+0.05(+0.69%)
Aug 01, 2008
7.662
7.673
7.559
7.632
1,138,792
+0.08(+1.01%)
Jul 31, 2008
7.561
7.697
7.556
7.556
511,891
+0.00(+0.00%)
Jul 30, 2008
7.538
7.584
7.479
7.556
526,938
+0.19(+2.64%)
Jul 29, 2008
7.361
7.414
7.308
7.361
284,462
+0.23(+3.22%)
Jul 28, 2008
7.149
7.214
7.096
7.131
304,989
+0.06(+0.92%)
Jul 25, 2008
7.031
7.084
6.954
7.066
341,431
+0.07(+1.01%)
Jul 24, 2008
7.007
7.025
6.943
6.996
202,552
-0.04(-0.59%)
Jul 23, 2008
7.025
7.084
6.990
7.037
377,703
+0.05(+0.67%)
Jul 22, 2008
6.837
7.013
6.813
6.990
311,732
-0.08(-1.08%)
Jul 21, 2008
7.102
7.114
7.037
7.066
226,994
-0.11(-1.56%)
Jul 18, 2008
7.237
7.237
7.072
7.178
663,888
-0.09(-1.30%)
Jul 17, 2008
7.284
7.320
7.137
7.273
448,935
+0.12(+1.73%)
Jul 16, 2008
6.895
7.149
6.895
7.149
300,973
+0.38(+5.66%)
Jul 15, 2008
6.748
6.831
6.671
6.766
313,577
-0.02(-0.35%)
Jul 14, 2008
6.884
6.895
6.778
6.789
810,855
-0.17(-2.46%)
Jul 11, 2008
7.007
7.066
6.895
6.960
240,777
-0.22(-3.12%)
Jul 10, 2008
7.131
7.191
7.102
7.184
381,711
+0.06(+0.83%)
Jul 09, 2008
7.167
7.255
7.114
7.125
495,015
+0.08(+1.17%)
Jul 08, 2008
6.937
7.055
6.895
7.043
504,381
+0.07(+1.01%)
Jul 07, 2008
7.025
7.055
6.925
6.972
347,723
-0.01(-0.08%)
Jul 04, 2008
7.037
7.037
6.943
6.978
288,974
+0.00(+0.00%)
Jul 03, 2008
7.037
7.037
6.943
6.978
288,974
+0.15(+2.25%)
Jul 02, 2008
6.954
7.002
6.807
6.825
413,612
-0.19(-2.69%)
Jul 01, 2008
6.966
7.066
6.913
7.013
390,159
-0.21(-2.86%)
Jun 30, 2008
7.220
7.290
7.220
7.220
233,196
+0.03(+0.41%)
Jun 27, 2008
7.178
7.249
7.149
7.190
285,186
+0.05(+0.66%)
Jun 26, 2008
7.249
7.249
7.131
7.143
412,005
-0.18(-2.49%)
Jun 25, 2008
7.255
7.367
7.196
7.326
303,975
+0.09(+1.22%)
Jun 24, 2008
7.167
7.273
7.143
7.237
1,150,636
+0.02(+0.25%)
Jun 23, 2008
7.225
7.267
7.208
7.220
592,165
-0.08(-1.13%)
Jun 20, 2008
7.326
7.337
7.231
7.302
258,796
-0.11(-1.43%)
Jun 19, 2008
7.426
7.444
7.367
7.408
489,780
-0.08(-1.02%)
Jun 18, 2008
7.473
7.502
7.438
7.485
624,785
-0.12(-1.55%)
Jun 17, 2008
7.644
7.667
7.567
7.603
1,213,881
-0.04(-0.54%)
Jun 16, 2008
7.538
7.656
7.538
7.644
812,065
+0.05(+0.70%)
Jun 13, 2008
7.538
7.603
7.514
7.591
1,571,975
+0.13(+1.74%)
Jun 12, 2008
7.485
7.520
7.444
7.461
802,343
+0.00(+0.00%)
Jun 11, 2008
7.461
7.514
7.444
7.461
495,619
-0.26(-3.36%)
Jun 10, 2008
7.685
7.721
7.550
7.721
1,520,164
+0.13(+1.71%)
Jun 09, 2008
7.626
7.687
7.526
7.591
1,630,056
-0.11(-1.38%)
Jun 06, 2008
7.844
7.844
7.673
7.697
927,368
-0.22(-2.83%)
Jun 05, 2008
7.809
7.927
7.809
7.921
283,990
+0.15(+1.97%)
Jun 04, 2008
7.732
7.803
7.721
7.768
279,383
+0.03(+0.38%)
Jun 03, 2008
7.626
7.827
7.626
7.738
186,953
+0.01(+0.08%)
Jun 02, 2008
7.785
7.791
7.673
7.732
270,835
-0.24(-3.03%)
May 30, 2008
8.021
8.045
7.956
7.974
411,647
+0.17(+2.19%)
May 29, 2008
7.756
7.856
7.726
7.803
212,320
-0.01(-0.08%)
May 28, 2008
7.815
7.821
7.750
7.809
179,214
+0.01(+0.08%)
May 27, 2008
7.750
7.809
7.732
7.803
525,618
-0.02(-0.30%)
May 26, 2008
7.950
7.950
7.809
7.827
0
+0.00(+0.00%)
May 23, 2008
7.950
7.950
7.809
7.827
233,197
-0.06(-0.82%)
May 22, 2008
7.827
7.921
7.821
7.891
951,005
+0.14(+1.83%)
May 21, 2008
7.927
7.927
7.717
7.750
384,782
-0.21(-2.59%)
May 20, 2008
7.986
8.003
7.909
7.956
517,336
-0.09(-1.10%)
May 19, 2008
8.003
8.074
7.980
8.045
352,911
+0.01(+0.07%)
May 16, 2008
7.992
8.039
7.939
8.039
181,103
+0.04(+0.44%)
May 15, 2008
7.897
8.021
7.897
8.003
555,632
+0.21(+2.65%)
May 14, 2008
7.827
7.856
7.768
7.797
444,269
-0.11(-1.34%)
May 13, 2008
7.956
7.956
7.838
7.903
499,265
-0.14(-1.69%)
May 12, 2008
8.009
8.045
7.944
8.039
194,275
-0.01(-0.07%)
May 09, 2008
7.992
8.068
7.992
8.045
149,321
+0.00(+0.00%)
May 08, 2008
8.104
8.104
8.027
8.045
212,486
+0.09(+1.11%)
May 07, 2008
8.157
8.157
7.915
7.956
388,678
-0.16(-1.96%)
May 06, 2008
8.003
8.115
7.986
8.115
243,101
+0.28(+3.53%)
May 05, 2008
7.738
7.844
7.738
7.838
204,939
+0.02(+0.30%)
May 02, 2008
7.821
7.874
7.803
7.815
347,862
+0.01(+0.15%)
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.