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
)
5.670
+0.030 (+0.53%)
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, 2015
3.249
3.275
3.079
3.127
521,744
-0.16(-4.79%)
Apr 29, 2015
3.249
3.310
3.231
3.284
446,465
+0.04(+1.35%)
Apr 28, 2015
3.223
3.319
3.205
3.240
338,838
-0.02(-0.54%)
Apr 27, 2015
3.292
3.319
3.205
3.258
273,048
-0.07(-2.10%)
Apr 24, 2015
3.301
3.354
3.292
3.327
280,086
+0.04(+1.33%)
Apr 23, 2015
3.240
3.292
3.231
3.284
226,962
+0.02(+0.53%)
Apr 22, 2015
3.240
3.292
3.161
3.266
409,929
+0.03(+1.08%)
Apr 21, 2015
3.083
3.249
3.083
3.231
373,748
+0.11(+3.64%)
Apr 20, 2015
3.057
3.179
3.028
3.118
245,850
+0.06(+2.00%)
Apr 17, 2015
3.048
3.100
3.030
3.057
247,581
-0.04(-1.41%)
Apr 16, 2015
3.057
3.170
3.048
3.100
259,187
+0.03(+1.14%)
Apr 15, 2015
2.987
3.100
2.987
3.065
574,760
+0.10(+3.24%)
Apr 14, 2015
2.969
2.996
2.952
2.969
123,476
+0.04(+1.49%)
Apr 13, 2015
2.969
2.969
2.891
2.926
207,413
-0.03(-1.18%)
Apr 10, 2015
3.039
3.074
2.926
2.961
261,496
-0.09(-2.87%)
Apr 09, 2015
3.083
3.153
3.004
3.048
366,260
-0.05(-1.69%)
Apr 08, 2015
3.057
3.118
3.057
3.100
321,522
-0.03(-0.84%)
Apr 07, 2015
3.144
3.179
3.083
3.127
306,791
-0.01(-0.28%)
Apr 06, 2015
3.083
3.144
3.074
3.135
197,526
+0.03(+1.13%)
Apr 02, 2015
3.100
3.100
3.100
3.100
204,502
+0.01(+0.28%)
Apr 01, 2015
3.092
3.153
3.030
3.092
444,134
-0.04(-1.39%)
Mar 31, 2015
3.135
3.179
3.074
3.135
267,696
-0.04(-1.37%)
Mar 30, 2015
3.144
3.218
3.109
3.179
355,768
+0.08(+2.54%)
Mar 27, 2015
3.030
3.127
3.013
3.100
246,551
+0.03(+0.85%)
Mar 26, 2015
3.030
3.092
3.004
3.074
354,138
+0.04(+1.44%)
Mar 25, 2015
3.100
3.100
2.969
3.030
397,020
-0.06(-1.98%)
Mar 24, 2015
3.292
3.327
3.092
3.092
318,856
-0.21(-6.35%)
Mar 23, 2015
3.205
3.319
3.170
3.301
311,021
+0.10(+3.28%)
Mar 20, 2015
3.100
3.196
3.083
3.196
625,865
+0.13(+4.27%)
Mar 19, 2015
2.873
3.074
2.821
3.065
374,945
+0.18(+6.36%)
Mar 18, 2015
2.795
2.908
2.751
2.882
289,180
+0.06(+2.17%)
Mar 17, 2015
2.803
2.873
2.777
2.821
236,092
-0.01(-0.31%)
Mar 16, 2015
2.882
2.908
2.734
2.830
463,299
-0.04(-1.52%)
Mar 13, 2015
2.847
2.899
2.768
2.873
223,986
+0.01(+0.31%)
Mar 12, 2015
2.777
2.865
2.742
2.865
468,843
+0.03(+0.92%)
Mar 11, 2015
2.865
2.908
2.795
2.838
343,481
-0.03(-0.91%)
Mar 10, 2015
3.004
3.039
2.856
2.865
439,282
-0.18(-6.02%)
Mar 09, 2015
3.205
3.284
2.969
3.048
541,844
-0.05(-1.69%)
Mar 06, 2015
3.188
3.327
3.100
3.100
388,864
-0.09(-2.74%)
Mar 05, 2015
3.214
3.318
3.162
3.188
307,075
-0.04(-1.34%)
Mar 04, 2015
3.335
3.257
3.144
3.231
384,747
-0.03(-0.80%)
Mar 03, 2015
3.283
3.414
3.188
3.257
780,983
-0.06(-1.83%)
Mar 02, 2015
3.257
3.353
3.127
3.318
637,244
+0.03(+0.79%)
Feb 27, 2015
2.988
3.301
2.988
3.292
933,409
+0.05(+1.61%)
Feb 26, 2015
3.214
3.240
3.083
3.240
492,473
+0.06(+1.91%)
Feb 25, 2015
3.049
3.205
3.040
3.179
677,939
+0.15(+4.87%)
Feb 24, 2015
2.997
3.066
2.988
3.031
364,979
+0.04(+1.45%)
Feb 23, 2015
3.057
3.083
2.988
2.988
429,043
-0.06(-1.99%)
Feb 20, 2015
3.040
3.101
3.023
3.049
390,698
+0.01(+0.29%)
Feb 19, 2015
3.049
3.075
3.014
3.040
385,362
+0.01(+0.29%)
Feb 18, 2015
3.092
3.101
3.023
3.031
592,901
-0.07(-2.24%)
Feb 17, 2015
3.136
3.170
3.075
3.101
211,366
-0.03(-0.83%)
Feb 13, 2015
3.144
3.127
3.127
3.127
347,578
-0.01(-0.28%)
Feb 12, 2015
3.214
3.222
3.092
3.136
380,147
-0.02(-0.55%)
Feb 11, 2015
3.205
3.257
3.136
3.153
269,641
-0.11(-3.46%)
Feb 10, 2015
3.344
3.344
3.196
3.266
330,781
-0.08(-2.34%)
Feb 09, 2015
3.405
3.422
3.318
3.344
340,290
-0.04(-1.28%)
Feb 06, 2015
3.396
3.441
3.301
3.387
607,904
-0.09(-2.50%)
Feb 05, 2015
3.344
3.535
3.344
3.474
851,697
+0.14(+4.17%)
Feb 04, 2015
3.301
3.422
3.218
3.335
700,696
+0.00(+0.00%)
Feb 03, 2015
3.196
3.335
3.162
3.335
594,050
+0.20(+6.37%)
Feb 02, 2015
3.170
3.170
3.101
3.136
398,690
+0.02(+0.56%)
Jan 30, 2015
3.066
3.188
3.066
3.118
291,443
+0.05(+1.70%)
Jan 29, 2015
3.075
3.092
2.979
3.066
444,430
-0.01(-0.28%)
Jan 28, 2015
3.301
3.431
3.075
3.075
631,145
-0.16(-4.84%)
Jan 27, 2015
3.214
3.248
3.127
3.231
337,768
+0.05(+1.64%)
Jan 26, 2015
3.179
3.188
3.101
3.179
424,406
+0.03(+1.10%)
Jan 23, 2015
3.162
3.196
3.101
3.144
376,923
-0.03(-1.09%)
Jan 22, 2015
3.214
3.214
3.092
3.179
417,321
+0.03(+1.10%)
Jan 21, 2015
3.196
3.231
3.110
3.144
390,720
-0.01(-0.28%)
Jan 20, 2015
3.275
3.275
3.101
3.153
419,996
-0.10(-3.20%)
Jan 16, 2015
3.057
3.266
3.057
3.257
668,333
+0.18(+5.93%)
Jan 15, 2015
3.118
3.170
3.005
3.075
446,517
-0.03(-0.84%)
Jan 14, 2015
3.101
3.127
3.005
3.101
580,170
-0.04(-1.38%)
Jan 13, 2015
3.344
3.440
3.110
3.144
942,374
-0.04(-1.36%)
Jan 12, 2015
3.275
3.292
3.127
3.188
383,742
-0.09(-2.65%)
Jan 09, 2015
3.361
3.474
3.222
3.275
752,768
-0.14(-4.07%)
Jan 08, 2015
3.257
3.483
3.240
3.414
821,667
+0.21(+6.50%)
Jan 07, 2015
3.231
3.292
3.144
3.205
460,208
+0.02(+0.54%)
Jan 06, 2015
3.222
3.283
3.135
3.188
487,103
-0.04(-1.34%)
Jan 05, 2015
3.327
3.448
3.222
3.231
608,619
-0.10(-3.13%)
Jan 02, 2015
3.431
3.448
3.327
3.335
552,921
-0.06(-1.79%)
Dec 31, 2014
3.344
3.396
3.396
3.396
817,425
+0.00(+0.00%)
Dec 30, 2014
3.466
3.466
3.353
3.396
618,228
-0.03(-0.76%)
Dec 29, 2014
3.535
3.587
3.387
3.422
666,320
-0.11(-3.19%)
Dec 26, 2014
3.353
3.544
3.353
3.535
582,573
+0.18(+5.44%)
Dec 24, 2014
3.500
3.353
3.353
3.353
638,052
-0.15(-4.22%)
Dec 23, 2014
3.526
3.613
3.483
3.500
884,082
+0.03(+0.75%)
Dec 22, 2014
3.474
3.500
3.383
3.474
630,860
+0.03(+0.76%)
Dec 19, 2014
3.544
3.544
3.448
3.448
1,224,046
-0.07(-1.98%)
Dec 18, 2014
3.605
3.648
3.440
3.518
702,678
-0.01(-0.25%)
Dec 17, 2014
3.509
3.587
3.491
3.526
649,225
+0.04(+1.25%)
Dec 16, 2014
3.509
3.648
3.483
3.483
966,220
-0.06(-1.72%)
Dec 15, 2014
3.561
3.584
3.483
3.544
700,653
+0.03(+0.99%)
Dec 12, 2014
3.657
3.700
3.492
3.509
693,429
-0.18(-4.94%)
Dec 11, 2014
3.605
3.857
3.561
3.691
1,162,153
+0.17(+4.94%)
Dec 10, 2014
3.552
3.683
3.483
3.518
949,193
-0.06(-1.70%)
Dec 09, 2014
3.457
3.648
3.448
3.579
618,605
+0.09(+2.49%)
Dec 08, 2014
3.813
3.865
3.474
3.492
917,265
-0.46(-11.65%)
Dec 05, 2014
3.961
4.082
3.926
3.952
474,220
+0.01(+0.22%)
Dec 04, 2014
4.004
4.022
3.865
3.943
742,582
-0.10(-2.58%)
Dec 03, 2014
3.943
4.273
3.926
4.048
455,123
+0.12(+3.10%)
Dec 02, 2014
3.770
4.056
3.770
3.926
654,564
+0.11(+2.96%)
Dec 01, 2014
4.169
4.195
3.804
3.813
823,022
-0.32(-7.77%)
Nov 28, 2014
4.317
4.317
4.100
4.134
375,514
-0.23(-5.37%)
Nov 26, 2014
4.517
4.369
4.369
4.369
511,984
-0.14(-3.08%)
Nov 25, 2014
4.656
4.742
4.473
4.508
337,249
-0.11(-2.44%)
Nov 24, 2014
4.569
4.656
4.569
4.621
431,555
+0.05(+1.14%)
Nov 21, 2014
4.690
4.881
4.517
4.569
642,588
-0.01(-0.19%)
Nov 20, 2014
4.456
4.612
4.438
4.577
283,053
+0.12(+2.73%)
Nov 19, 2014
4.786
4.795
4.451
4.456
423,771
-0.33(-6.90%)
Nov 18, 2014
4.743
4.855
4.726
4.786
452,181
+0.04(+0.91%)
Nov 17, 2014
4.881
4.941
4.700
4.743
547,596
-0.14(-2.83%)
Nov 14, 2014
4.484
4.941
4.484
4.881
622,960
+0.41(+9.06%)
Nov 13, 2014
4.726
4.777
4.467
4.475
589,263
-0.30(-6.32%)
Nov 12, 2014
4.441
4.777
4.441
4.777
681,221
+0.27(+5.93%)
Nov 11, 2014
4.605
4.622
4.441
4.510
554,783
-0.08(-1.69%)
Nov 10, 2014
4.484
4.700
4.475
4.588
846,726
+0.19(+4.31%)
Nov 07, 2014
4.139
4.579
4.139
4.398
1,036,780
+0.26(+6.25%)
Nov 06, 2014
4.225
4.415
3.932
4.139
1,382,217
-0.10(-2.44%)
Nov 05, 2014
4.415
4.415
4.234
4.243
949,344
-0.13(-2.96%)
Nov 04, 2014
4.553
4.600
4.329
4.372
618,921
-0.22(-4.70%)
Nov 03, 2014
4.613
4.726
4.536
4.588
494,724
-0.02(-0.37%)
Oct 31, 2014
4.838
4.838
4.553
4.605
543,298
-0.15(-3.09%)
Oct 30, 2014
4.743
4.795
4.622
4.751
590,514
-0.03(-0.54%)
Oct 29, 2014
4.855
4.863
4.657
4.777
843,748
-0.10(-2.12%)
Oct 28, 2014
4.389
4.881
4.277
4.881
1,055,642
+0.50(+11.42%)
Oct 27, 2014
4.622
4.717
4.717
4.381
863,971
-0.34(-7.13%)
Oct 24, 2014
4.915
5.010
4.394
4.717
1,446,424
-0.43(-8.38%)
Oct 23, 2014
5.148
5.286
5.088
5.148
515,715
+0.10(+2.05%)
Oct 22, 2014
5.355
5.372
5.027
5.045
568,721
-0.26(-4.88%)
Oct 21, 2014
5.001
5.312
4.941
5.303
1,040,864
+0.45(+9.24%)
Oct 20, 2014
4.743
4.751
4.674
4.855
622,322
+0.11(+2.36%)
Oct 17, 2014
4.795
4.889
4.588
4.743
784,436
+0.05(+1.10%)
Oct 16, 2014
4.562
4.717
4.406
4.691
769,009
+0.16(+3.42%)
Oct 15, 2014
4.303
4.544
4.225
4.536
1,361,055
+0.16(+3.54%)
Oct 14, 2014
4.510
4.510
4.277
4.381
1,132,319
-0.03(-0.78%)
Oct 13, 2014
4.760
4.812
4.398
4.415
691,828
-0.31(-6.57%)
Oct 10, 2014
4.829
4.855
4.622
4.726
782,626
-0.10(-2.14%)
Oct 09, 2014
5.131
5.183
4.820
4.829
753,462
-0.34(-6.67%)
Oct 08, 2014
5.286
5.295
5.027
5.174
903,592
-0.11(-2.12%)
Oct 07, 2014
5.596
5.648
5.286
5.286
468,250
-0.35(-6.27%)
Oct 06, 2014
5.476
5.700
5.433
5.640
545,330
+0.16(+2.83%)
Oct 03, 2014
5.519
5.596
5.321
5.484
395,304
+0.05(+0.95%)
Oct 02, 2014
5.450
5.519
5.226
5.433
627,213
-0.03(-0.63%)
Oct 01, 2014
5.743
5.838
5.450
5.467
829,884
-0.28(-4.80%)
Sep 30, 2014
6.036
6.079
5.734
5.743
504,880
-0.28(-4.72%)
Sep 29, 2014
6.053
6.278
5.881
6.028
482,164
-0.12(-1.96%)
Sep 26, 2014
5.898
6.157
5.838
6.148
453,903
+0.28(+4.70%)
Sep 25, 2014
6.105
6.134
5.778
5.872
732,408
-0.28(-4.49%)
Sep 24, 2014
6.045
6.213
5.881
6.148
758,204
+0.08(+1.28%)
Sep 23, 2014
6.002
6.200
5.966
6.071
550,175
+0.03(+0.43%)
Sep 22, 2014
6.295
6.321
6.036
6.045
577,709
-0.33(-5.14%)
Sep 19, 2014
6.614
6.614
6.312
6.373
527,022
-0.22(-3.40%)
Sep 18, 2014
6.735
6.795
6.536
6.597
426,902
-0.13(-1.92%)
Sep 17, 2014
6.700
6.864
6.666
6.726
473,738
+0.03(+0.39%)
Sep 16, 2014
6.752
6.830
6.666
6.700
412,743
-0.05(-0.77%)
Sep 15, 2014
6.873
6.873
6.623
6.752
349,128
-0.10(-1.51%)
Sep 12, 2014
7.356
7.369
6.830
6.855
1,063,524
-0.50(-6.80%)
Sep 11, 2014
7.338
7.416
7.183
7.356
296,351
-0.05(-0.70%)
Sep 10, 2014
7.269
7.442
7.175
7.407
224,532
+0.11(+1.54%)
Sep 09, 2014
7.373
7.399
7.226
7.295
278,789
-0.11(-1.51%)
Sep 08, 2014
7.123
7.416
7.088
7.407
314,090
+0.28(+3.87%)
Sep 05, 2014
7.080
7.252
7.045
7.131
621,628
-0.01(-0.12%)
Sep 04, 2014
7.149
7.274
7.097
7.140
398,190
+0.05(+0.73%)
Sep 03, 2014
7.416
7.588
6.959
7.088
1,114,666
-0.27(-3.63%)
Sep 02, 2014
7.571
7.588
7.347
7.356
272,106
-0.21(-2.74%)
Aug 29, 2014
7.416
7.563
7.563
7.563
362,510
+0.16(+2.21%)
Aug 28, 2014
7.261
7.494
7.149
7.399
395,106
+0.10(+1.42%)
Aug 27, 2014
7.364
7.425
7.287
7.295
190,470
-0.08(-1.05%)
Aug 26, 2014
7.338
7.399
7.226
7.373
300,468
+0.04(+0.59%)
Aug 25, 2014
7.468
7.545
7.218
7.330
409,608
-0.11(-1.51%)
Aug 22, 2014
7.442
7.519
7.407
7.442
355,135
-0.03(-0.35%)
Aug 21, 2014
7.287
7.468
7.183
7.468
402,496
+0.18(+2.49%)
Aug 20, 2014
7.597
7.623
7.252
7.287
635,861
-0.34(-4.41%)
Aug 19, 2014
7.399
7.649
7.382
7.623
703,101
+0.19(+2.55%)
Aug 18, 2014
7.235
7.485
7.200
7.433
1,250,355
+0.24(+3.36%)
Aug 15, 2014
6.907
7.200
6.907
7.192
1,073,131
+0.39(+5.70%)
Aug 14, 2014
6.453
6.966
6.427
6.804
1,536,113
+0.38(+5.86%)
Aug 13, 2014
6.196
6.487
6.156
6.427
844,716
+0.25(+4.02%)
Aug 12, 2014
6.102
6.205
6.051
6.179
896,527
+0.08(+1.26%)
Aug 11, 2014
6.033
6.290
6.033
6.102
689,890
+0.13(+2.15%)
Aug 08, 2014
5.871
6.008
5.777
5.974
501,169
+0.09(+1.45%)
Aug 07, 2014
5.991
6.128
5.820
5.888
411,635
-0.10(-1.71%)
Aug 06, 2014
5.991
6.085
5.931
5.991
485,676
+0.00(+0.00%)
Aug 05, 2014
6.008
6.213
5.974
5.991
746,619
-0.07(-1.13%)
Aug 04, 2014
6.093
6.136
5.965
6.059
669,684
-0.05(-0.84%)
Aug 01, 2014
6.239
6.239
5.974
6.111
714,475
-0.13(-2.06%)
Jul 31, 2014
6.290
6.316
6.205
6.239
544,474
-0.09(-1.35%)
Jul 30, 2014
6.778
6.932
6.170
6.324
1,876,464
-0.54(-7.86%)
Jul 29, 2014
6.692
6.915
6.564
6.864
1,067,589
+0.16(+2.43%)
Jul 28, 2014
6.915
6.915
6.658
6.701
566,891
-0.16(-2.37%)
Jul 25, 2014
6.864
6.932
6.761
6.864
607,297
-0.10(-1.47%)
Jul 24, 2014
6.949
6.996
6.829
6.966
427,703
+0.00(+0.00%)
Jul 23, 2014
7.257
7.257
6.795
6.966
1,118,830
-0.30(-4.12%)
Jul 22, 2014
7.360
7.360
7.206
7.266
291,287
-0.03(-0.35%)
Jul 21, 2014
7.283
7.343
7.163
7.292
282,299
-0.03(-0.35%)
Jul 18, 2014
7.206
7.326
7.189
7.317
394,934
+0.10(+1.42%)
Jul 17, 2014
7.215
7.334
7.189
7.215
331,010
-0.08(-1.06%)
Jul 16, 2014
7.351
7.386
7.155
7.292
540,616
-0.05(-0.70%)
Jul 15, 2014
7.642
7.685
7.313
7.343
347,549
-0.28(-3.70%)
Jul 14, 2014
7.548
7.660
7.497
7.625
274,501
+0.14(+1.83%)
Jul 11, 2014
7.471
7.540
7.351
7.488
280,179
+0.03(+0.34%)
Jul 10, 2014
7.309
7.501
7.274
7.463
321,000
+0.02(+0.23%)
Jul 09, 2014
7.488
7.591
7.428
7.446
349,238
-0.02(-0.23%)
Jul 08, 2014
7.694
7.702
7.351
7.463
656,052
-0.21(-2.79%)
Jul 07, 2014
7.891
7.908
7.621
7.677
696,954
-0.26(-3.24%)
Jul 03, 2014
7.993
7.933
7.933
7.933
213,831
-0.04(-0.54%)
Jul 02, 2014
8.147
8.250
7.950
7.976
339,255
-0.20(-2.41%)
Jul 01, 2014
8.370
8.490
8.164
8.173
459,025
-0.18(-2.15%)
Jun 30, 2014
7.968
8.361
7.882
8.353
757,502
+0.38(+4.72%)
Jun 27, 2014
7.976
8.182
7.882
7.976
3,982,961
-0.02(-0.21%)
Jun 26, 2014
8.087
8.122
7.796
7.993
445,250
-0.12(-1.48%)
Jun 25, 2014
7.942
8.199
7.916
8.113
377,730
+0.15(+1.83%)
Jun 24, 2014
8.438
8.537
7.950
7.968
699,944
-0.51(-6.05%)
Jun 23, 2014
8.558
8.601
8.344
8.481
596,027
-0.06(-0.70%)
Jun 20, 2014
8.481
8.541
8.396
8.541
394,793
+0.06(+0.71%)
Jun 19, 2014
8.592
8.686
8.438
8.481
456,090
-0.04(-0.50%)
Jun 18, 2014
8.609
8.712
8.498
8.524
512,349
-0.08(-0.90%)
Jun 17, 2014
8.353
8.627
8.216
8.601
740,239
+0.09(+1.11%)
Jun 16, 2014
7.805
8.541
7.745
8.507
1,631,745
+0.65(+8.28%)
Jun 13, 2014
7.702
7.908
7.698
7.856
509,024
+0.15(+2.00%)
Jun 12, 2014
7.625
7.711
7.557
7.702
510,684
+0.05(+0.67%)
Jun 11, 2014
7.446
7.660
7.446
7.651
338,777
+0.10(+1.36%)
Jun 10, 2014
7.454
7.600
7.437
7.548
296,208
+0.19(+2.56%)
Jun 06, 2014
7.309
7.411
7.206
7.360
389,317
+0.03(+0.35%)
Jun 05, 2014
7.173
7.367
7.105
7.334
439,173
+0.24(+3.35%)
Jun 04, 2014
7.011
7.180
6.943
7.096
412,280
+0.14(+1.95%)
Jun 03, 2014
6.833
7.003
6.799
6.960
324,099
+0.10(+1.49%)
Jun 02, 2014
6.884
6.926
6.795
6.858
341,075
-0.03(-0.37%)
May 30, 2014
6.799
7.011
6.791
6.884
553,050
+0.04(+0.62%)
May 29, 2014
7.020
7.122
6.739
6.841
1,024,316
-0.36(-4.96%)
May 28, 2014
7.351
7.394
7.198
7.198
436,348
-0.09(-1.28%)
May 27, 2014
7.394
7.496
7.258
7.292
333,523
-0.03(-0.46%)
May 23, 2014
7.130
7.326
7.326
7.326
557,384
+0.28(+3.98%)
May 22, 2014
7.003
7.096
6.977
7.045
168,303
+0.05(+0.73%)
May 21, 2014
6.926
7.113
6.926
6.994
268,465
+0.15(+2.24%)
May 20, 2014
6.960
7.011
6.841
6.841
201,491
-0.10(-1.47%)
May 19, 2014
6.901
7.037
6.875
6.943
209,608
+0.07(+0.99%)
May 16, 2014
6.688
6.960
6.595
6.875
339,407
+0.19(+2.80%)
May 15, 2014
6.994
7.011
6.688
6.688
573,924
-0.31(-4.37%)
May 14, 2014
7.411
7.436
6.909
6.994
641,646
-0.03(-0.48%)
May 13, 2014
7.062
7.122
6.969
7.028
232,024
-0.01(-0.12%)
May 12, 2014
6.892
7.069
6.850
7.037
470,040
+0.14(+2.10%)
May 09, 2014
6.833
6.926
6.739
6.892
233,782
+0.05(+0.75%)
May 08, 2014
6.935
7.045
6.816
6.841
359,915
-0.09(-1.35%)
May 07, 2014
6.960
7.071
6.867
6.935
530,194
-0.03(-0.49%)
May 06, 2014
7.037
7.045
6.850
6.969
300,289
-0.12(-1.68%)
May 05, 2014
6.977
7.088
6.884
7.088
294,099
+0.02(+0.24%)
May 02, 2014
7.079
7.283
7.020
7.071
262,817
-0.03(-0.36%)
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.