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
Safe Bulkers Inc
(NY:
SB
)
5.845
-0.185 (-3.07%)
Streaming Delayed Price
Updated: 12:36 PM EDT, Jun 11, 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, 2014
6.741
6.937
6.682
6.903
394,293
+0.12(+1.75%)
Apr 29, 2014
6.818
6.878
6.639
6.784
565,017
+0.01(+0.13%)
Apr 28, 2014
6.997
7.082
6.614
6.776
660,551
-0.22(-3.16%)
Apr 25, 2014
7.124
7.192
6.937
6.997
270,138
-0.16(-2.26%)
Apr 24, 2014
7.303
7.354
7.073
7.158
326,084
-0.08(-1.06%)
Apr 23, 2014
7.430
7.444
7.218
7.235
414,961
-0.14(-1.96%)
Apr 22, 2014
7.541
7.668
7.379
7.379
507,351
-0.10(-1.36%)
Apr 21, 2014
7.694
7.719
7.464
7.481
635,442
+0.03(+0.46%)
Apr 17, 2014
7.226
7.447
7.447
7.447
756,476
+0.25(+3.42%)
Apr 16, 2014
6.946
7.213
6.861
7.201
1,069,802
+0.33(+4.83%)
Apr 15, 2014
6.920
7.072
6.707
6.869
1,221,925
-0.11(-1.58%)
Apr 14, 2014
7.150
7.150
6.869
6.980
752,606
-0.07(-0.97%)
Apr 11, 2014
7.226
7.388
6.997
7.048
665,618
-0.21(-2.93%)
Apr 10, 2014
7.549
7.668
7.150
7.260
1,441,362
-0.32(-4.26%)
Apr 09, 2014
7.660
7.779
7.447
7.583
793,310
-0.03(-0.34%)
Apr 08, 2014
7.566
7.719
7.481
7.609
308,606
+0.03(+0.34%)
Apr 07, 2014
7.711
7.796
7.524
7.583
457,003
-0.22(-2.83%)
Apr 04, 2014
7.779
8.025
7.609
7.804
710,663
+0.08(+0.99%)
Apr 03, 2014
8.136
8.136
7.685
7.728
759,169
-0.41(-5.02%)
Apr 02, 2014
8.374
8.416
8.102
8.136
304,251
-0.21(-2.55%)
Apr 01, 2014
8.136
8.408
8.119
8.348
506,480
+0.26(+3.15%)
Mar 31, 2014
7.932
8.144
7.923
8.093
502,528
+0.22(+2.81%)
Mar 28, 2014
7.719
7.983
7.719
7.872
372,720
+0.17(+2.21%)
Mar 27, 2014
7.558
7.813
7.481
7.702
339,595
+0.11(+1.46%)
Mar 26, 2014
7.974
8.093
7.558
7.592
894,820
-0.37(-4.59%)
Mar 25, 2014
8.034
8.127
7.889
7.957
196,053
-0.03(-0.43%)
Mar 24, 2014
8.212
8.238
7.855
7.991
660,108
-0.22(-2.69%)
Mar 21, 2014
8.042
8.323
8.019
8.212
774,305
+0.23(+2.88%)
Mar 20, 2014
7.906
8.059
7.872
7.983
453,641
+0.01(+0.11%)
Mar 19, 2014
8.399
8.484
7.864
7.974
1,622,360
-0.45(-5.35%)
Mar 18, 2014
8.246
8.467
8.221
8.425
394,773
+0.26(+3.12%)
Mar 17, 2014
8.306
8.425
8.110
8.170
471,551
-0.07(-0.83%)
Mar 14, 2014
8.280
8.450
8.187
8.238
435,726
-0.12(-1.42%)
Mar 13, 2014
8.646
8.756
8.161
8.357
985,814
-0.27(-3.15%)
Mar 12, 2014
8.714
8.807
8.374
8.629
1,030,563
-0.18(-2.03%)
Mar 11, 2014
9.360
9.428
8.735
8.807
946,841
-0.53(-5.65%)
Mar 10, 2014
9.691
9.717
9.292
9.334
1,214,552
-0.38(-3.94%)
Mar 07, 2014
9.445
9.759
9.343
9.717
1,670,112
+0.33(+3.53%)
Mar 06, 2014
9.411
9.487
9.224
9.385
1,570,140
+0.28(+3.08%)
Mar 05, 2014
8.750
9.113
8.716
9.105
1,408,521
+0.40(+4.56%)
Mar 04, 2014
8.657
8.834
8.538
8.708
771,480
+0.14(+1.58%)
Mar 03, 2014
8.522
8.657
8.429
8.572
406,639
-0.08(-0.98%)
Feb 28, 2014
8.775
8.775
8.361
8.657
1,259,177
-0.14(-1.63%)
Feb 27, 2014
9.384
9.384
8.623
8.800
1,613,055
+0.12(+1.36%)
Feb 26, 2014
8.750
8.834
8.564
8.682
503,462
-0.07(-0.77%)
Feb 25, 2014
8.631
8.784
8.479
8.750
374,518
+0.12(+1.37%)
Feb 24, 2014
8.699
8.826
8.538
8.631
420,082
+0.09(+1.09%)
Feb 21, 2014
8.572
8.623
8.437
8.538
345,737
-0.06(-0.69%)
Feb 20, 2014
8.234
8.606
8.116
8.598
479,597
+0.36(+4.41%)
Feb 19, 2014
8.555
8.555
8.200
8.234
506,236
-0.30(-3.47%)
Feb 18, 2014
8.843
8.877
8.454
8.530
492,854
-0.31(-3.54%)
Feb 14, 2014
8.792
8.843
8.843
8.843
477,768
+0.06(+0.67%)
Feb 13, 2014
8.682
8.923
8.640
8.784
452,278
-0.02(-0.19%)
Feb 12, 2014
9.198
9.384
8.689
8.800
642,110
-0.39(-4.23%)
Feb 11, 2014
8.682
9.189
8.572
9.189
988,817
+0.54(+6.26%)
Feb 10, 2014
8.572
8.775
8.462
8.648
692,133
+0.07(+0.79%)
Feb 07, 2014
8.589
8.708
8.369
8.581
528,232
+0.10(+1.20%)
Feb 06, 2014
8.310
8.598
8.226
8.479
695,762
+0.23(+2.77%)
Feb 05, 2014
7.896
8.353
7.718
8.251
716,860
+0.27(+3.39%)
Feb 04, 2014
7.752
8.107
7.355
7.980
1,053,569
+0.18(+2.28%)
Feb 03, 2014
8.285
8.724
7.609
7.803
1,139,676
-0.47(-5.72%)
Jan 31, 2014
7.837
8.429
7.642
8.276
736,826
+0.34(+4.26%)
Jan 30, 2014
7.947
8.158
7.811
7.938
320,159
+0.03(+0.32%)
Jan 29, 2014
7.913
8.014
7.668
7.913
409,819
-0.12(-1.47%)
Jan 28, 2014
7.642
8.112
7.566
8.031
683,092
+0.44(+5.79%)
Jan 27, 2014
7.499
7.782
7.313
7.592
653,211
+0.07(+0.90%)
Jan 24, 2014
8.031
8.031
7.482
7.524
1,216,117
-0.49(-6.12%)
Jan 23, 2014
8.276
8.310
7.989
8.014
451,162
-0.26(-3.17%)
Jan 22, 2014
8.378
8.454
8.209
8.276
396,525
-0.12(-1.41%)
Jan 21, 2014
8.454
8.513
8.310
8.395
349,338
-0.05(-0.60%)
Jan 17, 2014
8.868
8.445
8.445
8.445
593,099
-0.30(-3.38%)
Jan 16, 2014
8.454
8.826
8.395
8.741
1,327,490
+0.35(+4.13%)
Jan 15, 2014
7.625
8.403
7.659
8.395
1,322,898
+0.77(+10.09%)
Jan 14, 2014
7.735
7.887
7.592
7.625
1,003,089
-0.08(-0.99%)
Jan 13, 2014
8.065
8.124
7.609
7.702
1,266,235
-0.34(-4.21%)
Jan 10, 2014
8.496
8.606
7.862
8.040
1,484,785
-0.59(-6.86%)
Jan 09, 2014
9.172
9.172
8.462
8.631
919,330
-0.36(-4.04%)
Jan 08, 2014
8.767
9.511
8.589
8.995
3,042,066
+0.19(+2.11%)
Jan 07, 2014
8.691
8.986
8.631
8.809
530,382
+0.12(+1.36%)
Jan 06, 2014
8.606
8.733
8.454
8.691
704,572
+0.08(+0.98%)
Jan 03, 2014
8.623
8.674
8.445
8.606
336,565
-0.02(-0.20%)
Jan 02, 2014
8.640
8.826
8.336
8.623
779,007
-0.17(-1.92%)
Dec 31, 2013
8.369
8.792
8.792
8.792
658,631
+0.42(+5.05%)
Dec 30, 2013
8.724
8.724
8.243
8.369
735,228
-0.39(-4.44%)
Dec 27, 2013
8.961
9.071
8.682
8.758
504,353
-0.16(-1.80%)
Dec 26, 2013
8.809
9.257
8.716
8.919
1,161,019
+0.41(+4.87%)
Dec 24, 2013
8.716
8.750
8.472
8.505
348,613
-0.21(-2.42%)
Dec 23, 2013
8.437
8.936
8.369
8.716
957,654
+0.28(+3.31%)
Dec 20, 2013
8.116
8.437
8.031
8.437
936,427
+0.41(+5.16%)
Dec 19, 2013
7.761
8.285
7.702
8.023
1,026,441
+0.17(+2.15%)
Dec 18, 2013
7.862
7.871
7.532
7.854
575,657
-0.05(-0.64%)
Dec 17, 2013
7.634
7.989
7.625
7.904
627,391
+0.22(+2.86%)
Dec 16, 2013
7.702
7.820
7.541
7.685
638,371
+0.14(+1.79%)
Dec 13, 2013
6.898
7.904
6.848
7.549
3,925,625
+0.80(+11.90%)
Dec 12, 2013
6.704
6.822
6.679
6.746
202,268
+0.07(+1.01%)
Dec 11, 2013
6.636
6.721
6.618
6.679
277,145
+0.09(+1.41%)
Dec 10, 2013
6.628
6.687
6.560
6.586
361,625
-0.09(-1.39%)
Dec 09, 2013
6.569
6.797
6.568
6.679
374,363
+0.16(+2.46%)
Dec 06, 2013
6.712
6.738
6.425
6.518
260,730
-0.19(-2.77%)
Dec 05, 2013
6.510
6.856
6.510
6.704
412,690
+0.20(+3.12%)
Dec 04, 2013
6.332
6.560
6.264
6.501
261,106
+0.15(+2.40%)
Dec 03, 2013
6.526
6.552
6.281
6.349
336,581
-0.20(-3.10%)
Dec 02, 2013
6.619
6.670
6.480
6.552
394,491
-0.03(-0.51%)
Nov 29, 2013
6.526
6.628
6.476
6.586
190,518
+0.13(+1.96%)
Nov 27, 2013
6.332
6.577
6.332
6.459
269,460
+0.13(+2.00%)
Nov 26, 2013
6.433
6.433
6.298
6.332
207,261
-0.12(-1.83%)
Nov 25, 2013
6.357
6.467
6.324
6.450
353,699
+0.05(+0.79%)
Nov 22, 2013
6.400
6.500
6.374
6.400
213,916
+0.01(+0.13%)
Nov 21, 2013
6.349
6.526
6.349
6.391
253,816
+0.06(+0.93%)
Nov 20, 2013
6.357
6.510
6.332
6.332
373,354
-0.04(-0.66%)
Nov 19, 2013
6.374
6.492
6.357
6.374
547,494
-0.04(-0.65%)
Nov 18, 2013
6.542
6.542
6.342
6.416
576,213
-0.13(-1.92%)
Nov 15, 2013
6.441
6.559
6.357
6.542
495,713
+0.16(+2.50%)
Nov 14, 2013
6.391
6.534
6.332
6.383
700,393
-0.45(-6.63%)
Nov 12, 2013
6.919
7.003
6.752
6.836
427,534
-0.15(-2.16%)
Nov 11, 2013
6.978
7.045
6.777
6.987
358,993
+0.01(+0.12%)
Nov 08, 2013
6.911
7.091
6.911
6.978
326,877
+0.07(+0.97%)
Nov 07, 2013
6.903
7.003
6.777
6.911
374,541
+0.03(+0.37%)
Nov 06, 2013
7.070
7.137
6.802
6.886
559,496
-0.19(-2.73%)
Nov 05, 2013
7.339
7.548
6.928
7.079
1,258,131
+0.42(+6.30%)
Nov 04, 2013
6.559
6.919
6.559
6.659
1,252,360
+0.17(+2.58%)
Nov 01, 2013
6.248
6.517
6.248
6.492
672,500
+0.23(+3.75%)
Oct 31, 2013
6.139
6.290
5.997
6.257
441,693
+0.08(+1.36%)
Oct 30, 2013
6.131
6.324
6.123
6.173
485,014
+0.05(+0.82%)
Oct 29, 2013
5.955
6.139
5.913
6.123
260,667
+0.15(+2.53%)
Oct 28, 2013
6.181
6.190
5.963
5.972
350,143
-0.25(-4.04%)
Oct 25, 2013
6.274
6.341
6.215
6.223
268,038
-0.04(-0.67%)
Oct 24, 2013
6.257
6.285
6.182
6.265
322,158
+0.02(+0.27%)
Oct 23, 2013
6.206
6.282
6.156
6.248
333,057
+0.00(+0.00%)
Oct 22, 2013
6.148
6.248
6.097
6.248
384,356
+0.12(+1.92%)
Oct 21, 2013
6.349
6.370
6.039
6.131
488,738
-0.24(-3.82%)
Oct 18, 2013
6.290
6.525
6.257
6.374
1,113,313
+0.11(+1.74%)
Oct 17, 2013
6.123
6.316
6.072
6.265
556,020
+0.14(+2.33%)
Oct 16, 2013
5.653
6.206
5.653
6.123
743,862
+0.29(+4.89%)
Oct 15, 2013
5.636
5.837
5.536
5.837
416,628
+0.18(+3.26%)
Oct 14, 2013
5.536
5.736
5.519
5.653
241,651
+0.08(+1.35%)
Oct 11, 2013
5.519
5.577
5.452
5.577
233,790
+0.02(+0.30%)
Oct 10, 2013
5.452
5.569
5.452
5.561
341,901
+0.28(+5.24%)
Oct 09, 2013
5.477
5.567
5.208
5.284
428,115
-0.20(-3.67%)
Oct 08, 2013
5.837
5.837
5.485
5.485
447,700
-0.35(-6.03%)
Oct 07, 2013
5.854
5.871
5.720
5.837
382,865
-0.03(-0.57%)
Oct 04, 2013
5.905
5.946
5.762
5.871
206,549
-0.02(-0.28%)
Oct 03, 2013
5.972
6.030
5.779
5.888
354,898
-0.07(-1.13%)
Oct 02, 2013
5.846
5.997
5.812
5.955
354,607
+0.08(+1.43%)
Oct 01, 2013
5.762
5.938
5.745
5.871
479,510
+0.07(+1.16%)
Sep 27, 2013
5.846
5.863
5.661
5.804
474,416
-0.07(-1.14%)
Sep 26, 2013
6.081
6.148
5.812
5.871
467,627
-0.21(-3.45%)
Sep 25, 2013
5.846
6.139
5.846
6.081
793,757
+0.23(+3.87%)
Sep 24, 2013
5.796
5.905
5.724
5.854
352,466
+0.06(+1.01%)
Sep 23, 2013
5.804
5.930
5.754
5.796
238,290
-0.04(-0.72%)
Sep 20, 2013
6.131
6.148
5.796
5.837
514,285
-0.24(-4.00%)
Sep 19, 2013
5.913
6.156
5.847
6.081
622,508
+0.20(+3.42%)
Sep 18, 2013
5.896
6.056
5.703
5.879
682,788
+0.07(+1.15%)
Sep 17, 2013
5.703
5.854
5.586
5.812
394,737
+0.08(+1.46%)
Sep 16, 2013
5.703
5.770
5.661
5.728
279,420
+0.07(+1.19%)
Sep 13, 2013
5.787
5.827
5.577
5.661
810,496
-0.18(-3.16%)
Sep 12, 2013
6.123
6.164
5.728
5.846
931,226
-0.25(-4.13%)
Sep 11, 2013
5.997
6.173
5.863
6.097
510,077
+0.11(+1.82%)
Sep 10, 2013
6.232
6.248
5.804
5.988
740,300
-0.21(-3.38%)
Sep 09, 2013
6.206
6.416
6.148
6.198
719,519
+0.05(+0.82%)
Sep 06, 2013
6.206
6.282
5.972
6.148
769,859
-0.04(-0.68%)
Sep 05, 2013
5.829
6.211
5.812
6.190
1,088,498
+0.37(+6.34%)
Sep 04, 2013
5.603
5.863
5.594
5.821
662,692
+0.18(+3.27%)
Sep 03, 2013
5.477
5.645
5.435
5.636
259,328
+0.23(+4.19%)
Aug 30, 2013
5.410
5.519
5.343
5.410
170,936
-0.03(-0.62%)
Aug 29, 2013
5.485
5.552
5.372
5.443
357,276
-0.07(-1.22%)
Aug 28, 2013
5.743
5.785
5.502
5.510
469,649
-0.18(-3.22%)
Aug 27, 2013
5.693
5.727
5.494
5.693
1,045,037
+0.20(+3.64%)
Aug 26, 2013
5.152
5.519
5.152
5.494
538,226
+0.29(+5.60%)
Aug 23, 2013
5.202
5.219
5.078
5.202
480,760
+0.02(+0.32%)
Aug 22, 2013
4.853
5.202
4.695
5.186
919,446
+0.38(+7.97%)
Aug 21, 2013
4.819
4.903
4.761
4.803
389,319
+0.08(+1.76%)
Aug 20, 2013
4.511
4.728
4.494
4.720
202,306
+0.27(+5.98%)
Aug 19, 2013
4.661
4.661
4.395
4.453
207,944
-0.22(-4.80%)
Aug 16, 2013
4.720
4.808
4.603
4.678
306,811
-0.05(-1.06%)
Aug 15, 2013
4.520
4.745
4.445
4.728
509,226
+0.21(+4.60%)
Aug 14, 2013
4.253
4.561
4.253
4.520
425,701
+0.24(+5.64%)
Aug 13, 2013
4.154
4.387
4.154
4.278
334,838
+0.14(+3.42%)
Aug 12, 2013
4.154
4.204
4.120
4.137
112,702
-0.02(-0.60%)
Aug 09, 2013
4.154
4.204
4.087
4.162
79,494
-0.02(-0.40%)
Aug 08, 2013
4.045
4.187
4.045
4.179
552,345
+0.13(+3.29%)
Aug 07, 2013
4.062
4.087
4.037
4.045
127,499
-0.06(-1.42%)
Aug 06, 2013
4.112
4.154
3.979
4.104
123,940
+0.02(+0.61%)
Aug 05, 2013
4.037
4.087
4.020
4.079
77,614
+0.04(+1.03%)
Aug 02, 2013
4.062
4.095
4.020
4.037
70,796
-0.04(-1.02%)
Aug 01, 2013
4.104
4.195
4.070
4.079
109,011
+0.00(+0.00%)
Jul 31, 2013
4.137
4.145
4.020
4.079
308,965
-0.07(-1.61%)
Jul 30, 2013
4.204
4.204
4.120
4.145
179,523
-0.01(-0.20%)
Jul 29, 2013
4.262
4.287
4.120
4.154
477,206
-0.13(-3.11%)
Jul 26, 2013
4.287
4.303
4.220
4.287
154,977
+0.00(+0.00%)
Jul 25, 2013
4.220
4.303
4.204
4.287
170,838
+0.07(+1.58%)
Jul 24, 2013
4.245
4.262
4.187
4.220
171,830
-0.03(-0.78%)
Jul 23, 2013
4.303
4.337
4.220
4.253
818,101
-0.02(-0.58%)
Jul 22, 2013
4.345
4.345
4.262
4.278
113,121
-0.06(-1.34%)
Jul 19, 2013
4.353
4.445
4.303
4.337
785,298
-0.02(-0.57%)
Jul 18, 2013
4.262
4.370
4.245
4.362
309,506
+0.10(+2.34%)
Jul 17, 2013
4.237
4.278
4.220
4.262
74,005
+0.01(+0.20%)
Jul 16, 2013
4.220
4.287
4.220
4.253
91,938
+0.02(+0.59%)
Jul 15, 2013
4.237
4.312
4.217
4.228
80,923
-0.02(-0.39%)
Jul 12, 2013
4.212
4.295
4.195
4.245
51,482
+0.02(+0.39%)
Jul 11, 2013
4.204
4.253
4.145
4.228
87,769
+0.07(+1.60%)
Jul 10, 2013
4.187
4.212
4.120
4.162
149,392
-0.02(-0.60%)
Jul 09, 2013
4.228
4.220
4.179
4.187
126,851
-0.02(-0.59%)
Jul 08, 2013
4.262
4.278
4.187
4.212
177,266
+0.02(+0.60%)
Jul 05, 2013
4.262
4.262
4.129
4.187
126,440
-0.06(-1.37%)
Jul 03, 2013
4.328
4.328
4.228
4.245
133,491
-0.08(-1.92%)
Jul 02, 2013
4.428
4.453
4.287
4.328
204,362
-0.12(-2.80%)
Jul 01, 2013
4.453
4.528
4.412
4.453
201,484
+0.02(+0.56%)
Jun 28, 2013
4.312
4.470
4.288
4.428
385,852
+0.12(+2.70%)
Jun 26, 2013
4.312
4.403
4.253
4.312
151,707
+0.03(+0.78%)
Jun 25, 2013
4.212
4.328
4.187
4.278
259,681
+0.11(+2.59%)
Jun 24, 2013
4.245
4.370
4.095
4.170
283,213
-0.15(-3.47%)
Jun 21, 2013
4.162
4.320
4.062
4.320
273,628
+0.16(+3.80%)
Jun 20, 2013
4.212
4.253
4.120
4.162
236,471
-0.29(-6.54%)
Jun 19, 2013
4.495
4.520
4.420
4.453
226,257
-0.03(-0.74%)
Jun 18, 2013
4.445
4.520
4.403
4.487
345,364
+0.06(+1.32%)
Jun 17, 2013
4.378
4.445
4.295
4.428
115,546
+0.09(+2.11%)
Jun 14, 2013
4.378
4.412
4.313
4.337
33,589
-0.04(-0.95%)
Jun 13, 2013
4.287
4.403
4.287
4.378
116,142
+0.10(+2.33%)
Jun 12, 2013
4.312
4.312
4.229
4.278
64,636
+0.02(+0.59%)
Jun 11, 2013
4.245
4.262
4.220
4.253
215,974
+0.01(+0.20%)
Jun 10, 2013
4.387
4.387
4.204
4.245
133,532
-0.04(-0.97%)
Jun 07, 2013
4.187
4.345
4.137
4.287
134,100
+0.12(+2.79%)
Jun 06, 2013
4.179
4.195
4.137
4.170
109,286
+0.03(+0.80%)
Jun 05, 2013
4.087
4.187
4.012
4.137
223,970
+0.01(+0.20%)
Jun 04, 2013
4.212
4.258
4.095
4.129
259,052
-0.09(-2.17%)
Jun 03, 2013
4.303
4.328
4.170
4.220
169,267
-0.08(-1.93%)
May 31, 2013
4.362
4.370
4.220
4.303
186,763
-0.09(-2.08%)
May 30, 2013
4.378
4.437
4.370
4.395
148,749
-0.03(-0.75%)
May 29, 2013
4.445
4.495
4.378
4.428
165,199
-0.02(-0.37%)
May 28, 2013
4.595
4.636
4.412
4.445
229,630
-0.12(-2.55%)
May 24, 2013
4.661
4.661
4.511
4.561
114,985
-0.10(-2.14%)
May 23, 2013
4.503
4.745
4.370
4.661
550,493
+0.07(+1.63%)
May 22, 2013
4.653
4.761
4.511
4.586
534,052
-0.02(-0.36%)
May 21, 2013
4.611
4.743
4.562
4.603
519,845
+0.07(+1.45%)
May 20, 2013
4.364
4.570
4.339
4.537
498,595
+0.16(+3.77%)
May 17, 2013
4.339
4.380
4.298
4.372
278,691
+0.05(+1.15%)
May 16, 2013
4.413
4.479
4.174
4.323
1,146,298
+0.17(+4.17%)
May 15, 2013
4.083
4.166
4.059
4.149
236,069
+0.01(+0.20%)
May 13, 2013
4.207
4.232
4.125
4.141
156,092
-0.08(-1.95%)
May 10, 2013
4.108
4.240
4.092
4.224
194,988
+0.07(+1.79%)
May 09, 2013
4.314
4.314
4.009
4.149
445,603
-0.22(-5.09%)
May 08, 2013
4.537
4.578
4.306
4.372
368,341
-0.16(-3.64%)
May 07, 2013
4.116
4.560
4.100
4.537
1,134,880
+0.41(+10.00%)
May 06, 2013
4.075
4.141
4.042
4.125
175,263
+0.07(+1.83%)
May 03, 2013
4.026
4.079
3.993
4.050
186,165
+0.06(+1.45%)
May 02, 2013
4.009
4.050
3.976
3.993
74,793
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.