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
Mastech Holdings Inc
(NY:
MHH
)
8.150
-0.070 (-0.85%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2013
2.921
2.924
2.896
2.921
10,377
-0.04(-1.31%)
Apr 29, 2013
2.984
2.984
2.920
2.960
24,375
-0.02(-0.80%)
Apr 26, 2013
3.016
3.028
2.984
2.984
5,150
-0.06(-1.84%)
Apr 25, 2013
3.124
3.124
3.012
3.040
6,175
-0.10(-3.31%)
Apr 24, 2013
3.024
3.144
2.648
3.144
56,562
+0.03(+0.90%)
Apr 23, 2013
3.280
3.280
3.100
3.116
36,605
-0.14(-4.18%)
Apr 22, 2013
3.024
3.280
3.024
3.252
63,295
+0.18(+5.72%)
Apr 19, 2013
3.076
3.076
3.020
3.076
4,162
+0.00(+0.00%)
Apr 18, 2013
3.080
3.148
2.840
3.076
14,275
-0.02(-0.52%)
Apr 17, 2013
3.228
3.228
3.016
3.092
16,942
-0.11(-3.38%)
Apr 16, 2013
3.200
3.200
3.192
3.200
3,000
+0.01(+0.38%)
Apr 15, 2013
3.320
3.321
3.170
3.188
22,707
-0.13(-3.86%)
Apr 12, 2013
3.348
3.368
3.308
3.316
14,962
-0.03(-0.80%)
Apr 11, 2013
3.340
3.432
3.316
3.343
23,050
-0.10(-2.82%)
Apr 10, 2013
3.340
3.440
3.316
3.440
11,250
+0.10(+2.86%)
Apr 09, 2013
3.428
3.560
3.308
3.344
12,892
-0.06(-1.76%)
Apr 08, 2013
3.420
3.420
3.404
3.404
2,475
-0.01(-0.35%)
Apr 05, 2013
3.512
3.512
3.404
3.416
4,820
+0.00(+0.00%)
Apr 04, 2013
3.440
3.440
3.404
3.416
8,805
+0.00(+0.12%)
Apr 03, 2013
3.424
3.488
3.400
3.412
42,857
-0.05(-1.39%)
Apr 02, 2013
3.520
3.520
3.396
3.460
19,150
-0.06(-1.59%)
Apr 01, 2013
3.464
3.580
3.348
3.516
16,935
-0.05(-1.35%)
Mar 28, 2013
3.452
3.600
3.452
3.564
23,757
+0.10(+2.76%)
Mar 27, 2013
3.400
3.468
3.400
3.468
7,062
+0.05(+1.53%)
Mar 26, 2013
3.360
3.440
3.324
3.416
13,365
-0.04(-1.27%)
Mar 25, 2013
3.540
3.540
3.368
3.460
18,485
-0.06(-1.59%)
Mar 22, 2013
3.564
3.588
3.492
3.516
12,750
-0.08(-2.33%)
Mar 21, 2013
3.395
3.600
3.306
3.600
17,602
+0.18(+5.39%)
Mar 20, 2013
3.444
3.444
3.300
3.416
31,530
-0.03(-0.81%)
Mar 19, 2013
3.376
3.484
3.376
3.444
22,190
+0.00(+0.12%)
Mar 18, 2013
3.340
3.460
3.315
3.440
29,860
+0.10(+2.87%)
Mar 15, 2013
3.432
3.520
3.344
3.344
10,387
+0.01(+0.36%)
Mar 14, 2013
3.508
3.564
3.323
3.332
19,150
+0.04(+1.22%)
Mar 13, 2013
3.488
3.520
3.288
3.292
13,940
-0.28(-7.79%)
Mar 12, 2013
3.596
3.600
3.500
3.570
44,070
-0.03(-0.83%)
Mar 11, 2013
3.544
3.600
3.524
3.600
41,862
+0.09(+2.62%)
Mar 08, 2013
3.432
3.552
3.432
3.508
52,485
+0.08(+2.45%)
Mar 07, 2013
3.260
3.580
3.260
3.424
177,582
+0.20(+6.07%)
Mar 06, 2013
2.984
3.320
2.984
3.228
249,775
+0.40(+14.14%)
Mar 05, 2013
2.916
2.916
2.824
2.828
5,112
-0.05(-1.67%)
Mar 04, 2013
2.416
2.928
2.584
2.876
11,750
-0.02(-0.69%)
Mar 01, 2013
2.944
2.944
2.864
2.896
4,582
-0.10(-3.47%)
Feb 28, 2013
2.996
3.080
2.872
3.000
27,500
-0.03(-0.92%)
Feb 27, 2013
2.868
3.028
2.808
3.028
20,750
+0.20(+7.07%)
Feb 26, 2013
2.956
3.060
2.828
2.828
29,710
-0.05(-1.81%)
Feb 22, 2013
2.848
2.880
2.808
2.880
23,187
+0.03(+1.12%)
Feb 21, 2013
2.852
2.852
2.780
2.848
13,670
+0.02(+0.85%)
Feb 20, 2013
2.800
2.872
2.800
2.824
54,122
-0.01(-0.42%)
Feb 19, 2013
2.792
2.840
2.760
2.836
24,992
+0.00(+0.14%)
Feb 15, 2013
2.856
2.856
2.721
2.832
59,655
+0.01(+0.43%)
Feb 14, 2013
2.768
2.832
2.728
2.820
31,645
-0.01(-0.42%)
Feb 13, 2013
2.856
2.856
2.720
2.832
24,642
+0.02(+0.71%)
Feb 12, 2013
2.788
2.816
2.788
2.812
20,437
+0.03(+1.01%)
Feb 11, 2013
2.732
2.866
2.720
2.784
22,785
+0.05(+1.90%)
Feb 08, 2013
2.780
2.780
2.616
2.732
79,327
-0.03(-1.24%)
Feb 07, 2013
2.764
2.768
2.760
2.766
9,475
-0.03(-1.20%)
Feb 06, 2013
2.872
2.872
2.764
2.800
59,992
-0.06(-2.10%)
Feb 04, 2013
2.888
2.888
2.816
2.860
17,030
-0.03(-1.11%)
Feb 01, 2013
3.096
3.156
2.824
2.892
49,730
-0.15(-4.87%)
Jan 31, 2013
3.000
3.140
2.860
3.040
199,555
+0.08(+2.70%)
Jan 30, 2013
2.928
2.960
2.785
2.960
40,030
+0.11(+3.93%)
Jan 29, 2013
2.708
2.972
2.708
2.848
115,192
+0.27(+10.39%)
Jan 28, 2013
2.408
2.588
2.408
2.580
44,045
+0.00(+0.16%)
Jan 25, 2013
2.568
2.676
2.552
2.576
10,160
+0.03(+1.26%)
Jan 24, 2013
2.664
2.664
2.536
2.544
30,625
-0.14(-5.22%)
Jan 23, 2013
2.580
2.724
2.577
2.684
46,052
+0.11(+4.20%)
Jan 22, 2013
2.580
2.580
2.576
2.576
1,750
-0.00(-0.16%)
Jan 18, 2013
2.560
2.580
2.556
2.580
3,750
+0.02(+0.78%)
Jan 17, 2013
2.520
2.564
2.492
2.560
33,465
+0.09(+3.56%)
Jan 16, 2013
2.520
2.540
2.472
2.472
15,500
-0.09(-3.44%)
Jan 15, 2013
2.500
2.568
2.456
2.560
35,302
+0.14(+5.79%)
Jan 14, 2013
2.196
2.584
2.196
2.420
57,557
+0.14(+5.95%)
Jan 11, 2013
2.228
2.312
2.228
2.284
22,252
+0.05(+2.33%)
Jan 10, 2013
2.220
2.240
2.200
2.232
22,000
+0.03(+1.45%)
Jan 09, 2013
2.044
2.240
2.044
2.200
53,160
+0.12(+5.77%)
Jan 08, 2013
2.012
2.080
1.820
2.080
42,557
+0.04(+1.96%)
Jan 07, 2013
2.004
2.040
1.962
2.040
22,407
-0.04(-1.92%)
Jan 04, 2013
2.080
2.084
2.036
2.080
20,365
+0.00(+0.00%)
Jan 03, 2013
2.040
2.080
1.940
2.080
26,555
+0.00(+0.00%)
Jan 02, 2013
2.040
2.080
2.020
2.080
48,460
+0.06(+2.97%)
Dec 31, 2012
2.040
2.080
1.960
2.020
82,315
-0.02(-1.17%)
Dec 28, 2012
1.940
2.044
1.908
2.044
68,645
+0.14(+7.58%)
Dec 27, 2012
2.072
2.072
1.852
1.900
60,052
-0.18(-8.83%)
Dec 26, 2012
2.120
2.120
2.084
2.084
40,172
-0.03(-1.51%)
Dec 24, 2012
2.272
2.316
1.891
2.116
153,230
-1.02(-32.61%)
Dec 21, 2012
3.088
3.140
2.652
3.140
419,250
-0.16(-4.73%)
Dec 20, 2012
3.220
3.400
3.012
3.296
303,905
+0.10(+3.00%)
Dec 19, 2012
2.960
3.200
2.884
3.200
190,555
+0.20(+6.67%)
Dec 18, 2012
2.860
3.000
2.860
3.000
91,205
+0.12(+4.17%)
Dec 17, 2012
2.880
2.880
2.860
2.880
118,880
+0.02(+0.70%)
Dec 14, 2012
2.860
2.860
2.840
2.860
40,517
+0.00(+0.00%)
Dec 13, 2012
2.860
2.860
2.840
2.860
19,157
-0.02(-0.56%)
Dec 12, 2012
2.880
2.880
2.704
2.876
20,500
-0.00(-0.14%)
Dec 11, 2012
2.880
2.880
2.804
2.880
46,560
+0.04(+1.41%)
Dec 10, 2012
2.780
2.860
2.780
2.840
22,812
+0.08(+2.90%)
Dec 07, 2012
2.800
2.820
2.684
2.760
93,152
-0.11(-3.90%)
Dec 06, 2012
2.916
2.916
2.800
2.872
12,947
-0.03(-0.96%)
Dec 05, 2012
2.920
2.920
2.840
2.900
56,470
-0.02(-0.69%)
Dec 04, 2012
2.936
2.940
2.880
2.920
52,432
+0.12(+4.29%)
Nov 30, 2012
2.716
2.900
2.600
2.800
236,172
+0.60(+27.27%)
Nov 29, 2012
2.060
2.352
2.056
2.200
153,175
+0.15(+7.21%)
Nov 28, 2012
2.052
2.052
2.052
2.052
1,032
-0.01(-0.36%)
Nov 26, 2012
2.060
2.059
2.059
2.059
5,750
+0.02(+1.15%)
Nov 23, 2012
2.036
2.036
2.036
2.036
562
+0.03(+1.39%)
Nov 21, 2012
2.080
2.080
2.008
2.008
1,077
-0.07(-3.46%)
Nov 20, 2012
2.028
2.080
2.028
2.080
2,765
+0.00(+0.19%)
Nov 19, 2012
2.080
2.080
2.076
2.076
1,875
+0.06(+2.98%)
Nov 16, 2012
2.016
2.016
2.016
2.016
410
-0.06(-2.70%)
Nov 15, 2012
2.061
2.080
2.061
2.072
9,212
+0.04(+1.77%)
Nov 12, 2012
2.040
2.036
2.036
2.036
5,500
-0.00(-0.20%)
Nov 09, 2012
2.040
2.040
2.028
2.040
4,382
+0.08(+4.08%)
Nov 08, 2012
1.944
2.040
1.820
1.960
20,150
-0.03(-1.41%)
Nov 07, 2012
1.992
1.992
1.988
1.988
3,250
-0.05(-2.36%)
Nov 05, 2012
2.040
2.036
2.036
2.036
11,500
-0.02(-0.78%)
Nov 02, 2012
2.052
2.052
2.052
2.052
250
-0.03(-1.35%)
Nov 01, 2012
2.036
2.120
2.036
2.080
4,000
+0.00(+0.00%)
Oct 31, 2012
1.980
2.080
1.980
2.080
2,680
+0.09(+4.63%)
Oct 26, 2012
2.008
1.988
1.988
1.988
10,500
-0.01(-0.60%)
Oct 25, 2012
2.000
2.000
1.984
2.000
24,950
+0.00(+0.00%)
Oct 24, 2012
1.960
2.000
1.960
2.000
38,977
+0.04(+2.04%)
Oct 23, 2012
1.960
1.960
1.960
1.960
870
+0.00(+0.00%)
Oct 18, 2012
1.960
1.960
1.960
1.960
0
-0.01(-0.44%)
Oct 17, 2012
1.984
1.984
1.966
1.969
2,250
+0.01(+0.44%)
Oct 16, 2012
1.968
1.968
1.959
1.960
8,750
+0.00(+0.00%)
Oct 12, 2012
2.000
1.960
1.960
1.960
11,750
-0.04(-1.98%)
Oct 11, 2012
1.996
2.000
1.996
2.000
3,927
+0.03(+1.61%)
Oct 10, 2012
2.000
2.000
1.968
1.968
875
-0.03(-1.60%)
Oct 09, 2012
2.000
2.000
2.000
2.000
362
+0.00(+0.00%)
Oct 08, 2012
2.040
2.040
2.000
2.000
4,630
-0.04(-1.96%)
Oct 02, 2012
2.040
2.040
2.040
2.040
0
-0.03(-1.35%)
Sep 28, 2012
2.068
2.068
2.068
2.068
0
+0.08(+3.95%)
Sep 27, 2012
1.989
1.989
1.989
1.989
250
-0.09(-4.35%)
Sep 26, 2012
2.044
2.080
2.044
2.080
3,530
+0.03(+1.56%)
Sep 24, 2012
2.016
2.048
2.048
2.048
2,000
-0.05(-2.48%)
Sep 21, 2012
1.870
2.100
1.870
2.100
6,787
+0.20(+10.76%)
Sep 20, 2012
1.880
1.996
1.880
1.896
5,250
-0.12(-5.77%)
Sep 19, 2012
2.000
2.012
1.942
2.012
12,242
+0.00(+0.20%)
Sep 18, 2012
2.016
2.016
2.008
2.008
777
-0.00(-0.10%)
Sep 17, 2012
2.008
2.012
2.006
2.010
1,500
-0.05(-2.43%)
Sep 14, 2012
2.060
2.060
2.060
2.060
625
+0.02(+0.78%)
Sep 13, 2012
2.024
2.044
1.884
2.044
5,750
-0.11(-5.19%)
Sep 12, 2012
2.088
2.156
2.085
2.156
2,500
+0.15(+7.58%)
Sep 11, 2012
2.004
2.004
2.004
2.004
727
-0.00(-0.12%)
Sep 07, 2012
1.972
2.006
2.006
2.006
30,250
-0.02(-1.07%)
Sep 06, 2012
2.020
2.028
1.784
2.028
13,330
-0.01(-0.39%)
Sep 05, 2012
2.032
2.040
2.032
2.036
2,312
-0.01(-0.59%)
Sep 04, 2012
2.100
2.100
1.992
2.048
9,620
-0.07(-3.40%)
Aug 31, 2012
2.120
2.120
2.120
2.120
632
-0.04(-1.85%)
Aug 29, 2012
2.156
2.160
2.160
2.160
1,500
+0.00(+0.02%)
Aug 27, 2012
2.160
2.160
2.100
2.160
17,125
+0.03(+1.48%)
Aug 24, 2012
2.128
2.136
2.128
2.128
1,000
-0.05(-2.39%)
Aug 17, 2012
2.160
2.180
2.180
2.180
15,500
-0.09(-3.88%)
Aug 16, 2012
2.260
2.268
2.260
2.268
1,250
+0.04(+1.61%)
Aug 13, 2012
2.232
2.232
2.232
2.232
1,500
+0.08(+3.91%)
Aug 10, 2012
2.272
2.272
2.148
2.148
4,900
-0.12(-5.46%)
Aug 09, 2012
2.257
2.272
2.257
2.272
750
-0.01(-0.35%)
Aug 06, 2012
2.268
2.280
2.280
2.280
4,250
+0.04(+1.60%)
Aug 03, 2012
2.244
2.255
2.244
2.244
16,850
+0.04(+1.63%)
Aug 02, 2012
2.208
2.208
2.208
2.208
350
-0.06(-2.63%)
Jul 31, 2012
2.200
2.268
2.268
2.268
4,000
-0.01(-0.54%)
Jul 27, 2012
2.280
2.280
2.280
2.280
3,750
+0.00(+0.00%)
Jul 25, 2012
2.284
2.280
2.280
2.280
11,750
-0.04(-1.55%)
Jul 24, 2012
2.300
2.316
2.288
2.316
12,500
+0.04(+1.67%)
Jul 23, 2012
2.264
2.278
2.264
2.278
500
-0.01(-0.26%)
Jul 20, 2012
2.276
2.284
2.276
2.284
16,750
+0.00(+0.00%)
Jul 19, 2012
2.212
2.284
2.160
2.284
12,547
-0.01(-0.35%)
Jul 18, 2012
2.300
2.300
2.284
2.292
8,202
-0.01(-0.35%)
Jul 17, 2012
2.300
2.300
2.300
2.300
500
+0.01(+0.35%)
Jul 16, 2012
2.292
2.292
2.292
2.292
1,125
+0.05(+2.34%)
Jul 13, 2012
2.240
2.240
2.240
2.240
5,405
+0.00(+0.16%)
Jul 12, 2012
2.236
2.236
2.236
2.236
500
+0.00(+0.00%)
Jul 11, 2012
2.236
2.236
2.236
2.236
250
+0.02(+1.08%)
Jul 10, 2012
2.212
2.212
2.212
2.212
250
-0.11(-4.66%)
Jul 09, 2012
2.320
2.320
2.320
2.320
750
+0.00(+0.00%)
Jul 03, 2012
2.320
2.320
2.320
2.320
750
+0.00(+0.00%)
Jul 02, 2012
2.320
2.320
2.320
2.320
387
+0.00(+0.00%)
Jun 29, 2012
2.320
2.320
2.320
2.320
507
-0.02(-0.68%)
Jun 27, 2012
2.336
2.336
2.336
2.336
3,250
+0.00(+0.00%)
Jun 26, 2012
2.336
2.336
2.336
2.336
500
+0.00(+0.00%)
Jun 25, 2012
2.320
2.336
2.320
2.336
1,775
+0.02(+1.04%)
Jun 22, 2012
2.312
2.312
2.312
2.312
500
+0.09(+3.96%)
Jun 21, 2012
2.324
2.324
2.224
2.224
1,000
-0.10(-4.14%)
Jun 20, 2012
2.320
2.320
2.236
2.320
17,000
+0.00(+0.00%)
Jun 19, 2012
2.320
2.320
2.316
2.320
750
+0.00(+0.00%)
Jun 18, 2012
2.320
2.320
2.252
2.320
7,487
+0.00(+0.00%)
Jun 15, 2012
2.320
2.320
2.320
2.320
695
+0.00(+0.00%)
Jun 13, 2012
2.320
2.320
2.320
2.320
1,500
+0.00(+0.00%)
Jun 12, 2012
2.328
2.356
2.320
2.320
1,965
+0.00(+0.00%)
Jun 11, 2012
2.320
2.356
2.320
2.320
5,075
+0.00(+0.00%)
Jun 08, 2012
2.312
2.352
2.312
2.320
15,930
+0.00(+0.00%)
Jun 07, 2012
2.320
2.320
2.320
2.320
500
+0.00(+0.00%)
Jun 06, 2012
2.328
2.340
2.212
2.320
5,660
-0.04(-1.53%)
Jun 05, 2012
2.308
2.356
2.308
2.356
1,000
+0.04(+1.55%)
Jun 04, 2012
2.320
2.340
2.312
2.320
24,502
-0.02(-0.85%)
Jun 01, 2012
2.340
2.340
2.340
2.340
12,250
+0.00(+0.00%)
May 31, 2012
2.308
2.340
2.244
2.340
7,250
+0.01(+0.52%)
May 30, 2012
2.320
2.328
2.316
2.328
4,167
-0.01(-0.51%)
May 29, 2012
2.280
2.340
2.280
2.340
2,000
+0.00(+0.00%)
May 23, 2012
2.336
2.340
2.340
2.340
6,250
+0.06(+2.63%)
May 22, 2012
2.296
2.296
2.212
2.280
2,500
-0.01(-0.35%)
May 17, 2012
2.280
2.288
2.288
2.288
10,750
-0.02(-1.04%)
May 16, 2012
2.312
2.312
2.312
2.312
500
-0.01(-0.34%)
May 15, 2012
2.320
2.320
2.320
2.320
500
+0.04(+1.75%)
May 14, 2012
2.280
2.280
2.280
2.280
800
+0.00(+0.00%)
May 11, 2012
2.280
2.280
2.280
2.280
1,500
+0.00(+0.00%)
May 10, 2012
2.232
2.280
2.220
2.280
7,750
+0.00(+0.18%)
May 09, 2012
2.232
2.276
2.220
2.276
4,500
+0.00(+0.00%)
May 08, 2012
2.276
2.276
2.220
2.276
4,125
-0.04(-1.90%)
May 07, 2012
2.220
2.320
2.220
2.320
9,822
+0.04(+1.93%)
May 02, 2012
2.320
2.276
2.276
2.276
8,000
-0.04(-1.90%)
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.