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
Franklin Covey Company
(NY:
FC
)
36.85
+0.13 (+0.35%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 23, 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 29, 2011
9.130
9.250
9.090
9.220
12,539
+0.09(+0.99%)
Apr 28, 2011
9.110
9.130
8.830
9.130
11,033
+0.01(+0.11%)
Apr 27, 2011
9.010
9.120
8.870
9.120
14,871
+0.08(+0.88%)
Apr 26, 2011
8.440
9.080
8.410
9.040
17,434
+0.60(+7.11%)
Apr 25, 2011
8.770
8.770
8.440
8.440
19,301
-0.42(-4.74%)
Apr 21, 2011
9.120
9.120
8.810
8.860
8,951
-0.16(-1.77%)
Apr 20, 2011
9.020
9.020
8.890
9.020
25,455
+0.16(+1.81%)
Apr 19, 2011
8.870
8.950
8.800
8.860
21,791
+0.04(+0.45%)
Apr 18, 2011
8.990
8.990
8.750
8.820
18,369
-0.30(-3.29%)
Apr 15, 2011
8.700
9.150
8.600
9.120
70,215
+0.40(+4.59%)
Apr 14, 2011
8.160
8.770
8.100
8.720
58,960
+0.47(+5.70%)
Apr 13, 2011
8.620
8.620
8.250
8.250
25,376
-0.37(-4.29%)
Apr 12, 2011
8.780
8.830
8.620
8.620
14,360
-0.21(-2.38%)
Apr 11, 2011
9.030
9.030
8.810
8.830
11,910
-0.23(-2.54%)
Apr 08, 2011
9.310
9.310
9.050
9.060
17,979
-0.23(-2.48%)
Apr 07, 2011
9.240
9.310
9.080
9.290
21,519
+0.07(+0.76%)
Apr 06, 2011
9.400
9.400
9.150
9.220
31,664
-0.19(-2.02%)
Apr 05, 2011
9.220
9.500
9.200
9.410
33,742
+0.17(+1.84%)
Apr 04, 2011
9.100
9.240
9.040
9.240
22,694
+0.14(+1.54%)
Apr 01, 2011
8.850
9.390
8.790
9.100
70,148
+0.44(+5.08%)
Mar 31, 2011
8.570
8.770
8.570
8.660
32,943
+0.11(+1.29%)
Mar 30, 2011
8.550
8.550
8.550
8.550
18,269
+0.18(+2.15%)
Mar 29, 2011
8.170
8.370
8.120
8.370
19,319
+0.17(+2.07%)
Mar 28, 2011
8.220
8.230
8.100
8.200
10,805
+0.00(+0.00%)
Mar 25, 2011
7.980
8.260
7.940
8.200
19,790
+0.26(+3.27%)
Mar 24, 2011
7.800
7.940
7.800
7.940
25,340
+0.15(+1.93%)
Mar 23, 2011
7.510
7.800
7.420
7.790
23,519
+0.22(+2.91%)
Mar 22, 2011
7.520
7.740
7.440
7.570
14,012
+0.07(+0.93%)
Mar 21, 2011
7.520
7.580
7.250
7.500
50,999
+0.22(+3.02%)
Mar 18, 2011
7.100
7.280
7.000
7.280
88,280
+0.20(+2.82%)
Mar 17, 2011
7.280
7.280
7.000
7.080
42,227
-0.06(-0.84%)
Mar 16, 2011
7.090
7.240
7.010
7.140
23,683
-0.03(-0.42%)
Mar 15, 2011
7.510
8.060
6.910
7.170
65,980
-0.89(-11.04%)
Mar 14, 2011
8.050
8.190
8.000
8.060
19,804
-0.08(-0.98%)
Mar 11, 2011
8.170
8.250
8.020
8.140
50,647
-0.08(-0.97%)
Mar 10, 2011
8.400
8.470
8.130
8.220
48,602
-0.31(-3.63%)
Mar 09, 2011
8.430
8.560
8.220
8.530
13,250
+0.05(+0.59%)
Mar 08, 2011
8.110
8.540
8.110
8.480
20,486
+0.37(+4.56%)
Mar 07, 2011
8.200
8.200
8.040
8.110
25,459
-0.03(-0.37%)
Mar 04, 2011
8.200
8.200
8.090
8.140
15,301
-0.06(-0.73%)
Mar 03, 2011
8.150
8.450
8.040
8.200
85,322
+0.17(+2.12%)
Mar 02, 2011
7.900
8.050
7.900
8.030
37,221
+0.10(+1.26%)
Mar 01, 2011
8.200
8.200
7.840
7.930
41,806
-0.20(-2.46%)
Feb 28, 2011
8.070
8.210
7.990
8.130
9,870
+0.06(+0.74%)
Feb 25, 2011
7.610
8.140
7.530
8.070
27,142
+0.46(+6.04%)
Feb 24, 2011
7.660
7.720
7.260
7.610
60,367
-0.01(-0.13%)
Feb 23, 2011
8.070
8.070
7.620
7.620
21,631
-0.38(-4.75%)
Feb 22, 2011
8.160
8.230
7.980
8.000
18,897
-0.29(-3.50%)
Feb 18, 2011
8.290
8.329
8.220
8.290
17,664
+0.08(+0.97%)
Feb 17, 2011
8.200
8.220
8.060
8.210
12,275
+0.02(+0.24%)
Feb 16, 2011
8.190
8.270
8.120
8.190
14,406
+0.00(+0.00%)
Feb 15, 2011
8.190
8.220
8.130
8.190
8,401
-0.02(-0.24%)
Feb 14, 2011
8.060
8.260
8.060
8.210
8,621
+0.11(+1.36%)
Feb 11, 2011
7.910
8.310
7.910
8.100
30,420
+0.11(+1.38%)
Feb 10, 2011
7.850
8.050
7.770
7.990
14,141
+0.12(+1.52%)
Feb 09, 2011
7.830
7.890
7.770
7.870
9,054
-0.03(-0.38%)
Feb 08, 2011
7.660
7.900
7.640
7.900
15,130
+0.20(+2.60%)
Feb 07, 2011
7.670
7.760
7.650
7.700
25,519
+0.03(+0.39%)
Feb 04, 2011
8.130
8.130
7.630
7.670
37,498
-0.49(-6.00%)
Feb 03, 2011
8.200
8.280
8.010
8.160
13,639
-0.14(-1.69%)
Feb 02, 2011
8.380
8.400
8.270
8.300
7,071
-0.14(-1.66%)
Feb 01, 2011
7.770
8.450
7.770
8.440
18,883
+0.61(+7.79%)
Jan 31, 2011
7.960
8.030
7.770
7.830
21,373
-0.05(-0.63%)
Jan 28, 2011
8.310
8.370
7.850
7.880
42,185
-0.46(-5.52%)
Jan 27, 2011
8.530
8.530
8.320
8.340
16,260
-0.18(-2.11%)
Jan 26, 2011
8.330
8.540
8.290
8.520
11,569
+0.22(+2.65%)
Jan 25, 2011
8.090
8.350
8.090
8.300
22,766
+0.13(+1.59%)
Jan 24, 2011
8.150
8.250
8.120
8.170
8,057
+0.05(+0.62%)
Jan 21, 2011
8.240
8.280
8.110
8.120
27,308
-0.09(-1.10%)
Jan 20, 2011
8.200
8.280
8.190
8.210
15,097
-0.06(-0.73%)
Jan 19, 2011
8.470
8.470
8.270
8.270
26,744
-0.26(-3.05%)
Jan 18, 2011
8.380
8.550
8.290
8.530
18,424
+0.10(+1.19%)
Jan 14, 2011
8.410
8.460
8.110
8.430
32,268
+0.03(+0.36%)
Jan 13, 2011
8.470
8.490
8.300
8.400
22,319
-0.05(-0.59%)
Jan 12, 2011
8.370
8.610
8.210
8.450
28,690
+0.17(+2.05%)
Jan 11, 2011
8.320
8.400
8.210
8.280
11,718
-0.02(-0.24%)
Jan 10, 2011
8.280
8.370
8.150
8.300
54,321
+0.05(+0.61%)
Jan 07, 2011
8.330
8.350
8.100
8.250
49,072
-0.10(-1.20%)
Jan 06, 2011
8.820
8.910
8.030
8.350
73,681
-0.33(-3.80%)
Jan 05, 2011
8.620
8.770
8.330
8.680
66,320
+0.07(+0.81%)
Jan 04, 2011
8.790
8.790
8.590
8.610
26,614
-0.14(-1.60%)
Jan 03, 2011
8.720
8.810
8.610
8.750
33,036
+0.16(+1.86%)
Dec 31, 2010
8.810
8.810
8.490
8.590
42,999
-0.21(-2.39%)
Dec 30, 2010
8.860
8.870
8.800
8.800
22,010
-0.09(-1.01%)
Dec 29, 2010
8.860
8.910
8.843
8.890
13,019
+0.03(+0.34%)
Dec 28, 2010
9.000
9.000
8.810
8.860
15,646
-0.16(-1.77%)
Dec 27, 2010
8.970
9.110
8.880
9.020
30,957
-0.02(-0.22%)
Dec 23, 2010
9.240
9.240
8.870
9.040
28,050
-0.24(-2.59%)
Dec 22, 2010
9.390
9.390
9.080
9.280
42,529
-0.05(-0.54%)
Dec 21, 2010
9.340
9.370
9.200
9.330
34,818
+0.06(+0.65%)
Dec 20, 2010
9.180
9.330
9.110
9.270
29,618
+0.06(+0.65%)
Dec 17, 2010
9.240
9.240
9.020
9.210
86,957
-0.03(-0.32%)
Dec 16, 2010
9.340
9.340
9.141
9.240
49,745
-0.09(-0.96%)
Dec 15, 2010
9.440
9.440
9.100
9.330
44,279
-0.16(-1.69%)
Dec 14, 2010
9.430
9.550
9.130
9.490
36,830
+0.04(+0.42%)
Dec 13, 2010
9.090
9.450
9.070
9.450
58,948
+0.35(+3.85%)
Dec 10, 2010
9.200
9.210
8.800
9.100
54,674
-0.11(-1.19%)
Dec 09, 2010
9.240
9.250
9.130
9.210
81,888
+0.08(+0.88%)
Dec 08, 2010
9.090
9.200
8.960
9.130
67,214
+0.08(+0.88%)
Dec 07, 2010
8.660
9.090
8.550
9.050
29,379
+0.50(+5.85%)
Dec 06, 2010
8.170
8.640
8.170
8.550
18,103
+0.32(+3.89%)
Dec 03, 2010
8.060
8.230
7.980
8.230
54,486
+0.16(+1.98%)
Dec 02, 2010
8.210
8.230
8.040
8.070
41,276
-0.11(-1.34%)
Dec 01, 2010
8.210
8.210
8.040
8.180
39,774
+0.15(+1.87%)
Nov 30, 2010
8.080
8.230
7.860
8.030
39,356
-0.17(-2.07%)
Nov 29, 2010
7.920
8.230
7.750
8.200
27,069
+0.20(+2.50%)
Nov 26, 2010
7.940
8.060
7.810
8.000
9,371
-0.13(-1.60%)
Nov 24, 2010
8.140
8.130
8.130
8.130
48,466
+0.09(+1.12%)
Nov 23, 2010
7.900
8.090
7.810
8.040
62,221
+0.07(+0.88%)
Nov 22, 2010
7.790
7.990
7.630
7.970
42,954
+0.01(+0.13%)
Nov 19, 2010
7.900
8.010
7.808
7.960
58,958
+0.06(+0.76%)
Nov 18, 2010
7.600
8.010
7.600
7.900
40,710
+0.42(+5.61%)
Nov 17, 2010
7.710
7.770
7.310
7.480
122,911
-0.19(-2.48%)
Nov 16, 2010
7.850
7.850
7.620
7.670
31,508
-0.28(-3.52%)
Nov 15, 2010
7.650
8.000
7.560
7.950
24,113
-0.03(-0.38%)
Nov 12, 2010
8.100
8.120
7.870
7.980
54,393
-0.16(-1.97%)
Nov 11, 2010
8.510
8.510
8.120
8.140
22,905
-0.44(-5.13%)
Nov 10, 2010
8.600
8.620
8.330
8.580
116,799
+0.08(+0.94%)
Nov 09, 2010
8.670
8.720
8.440
8.500
26,524
-0.13(-1.51%)
Nov 08, 2010
9.190
9.190
8.600
8.630
56,427
-0.63(-6.80%)
Nov 05, 2010
9.140
9.270
8.850
9.260
36,260
+0.05(+0.54%)
Nov 04, 2010
8.720
9.300
8.650
9.210
65,083
+0.60(+6.97%)
Nov 03, 2010
8.490
8.610
8.430
8.610
14,872
+0.09(+1.06%)
Nov 02, 2010
8.310
8.540
8.310
8.520
39,360
+0.34(+4.16%)
Nov 01, 2010
8.410
8.410
8.180
8.180
15,201
-0.20(-2.39%)
Oct 29, 2010
8.300
8.440
8.300
8.380
12,094
+0.02(+0.24%)
Oct 28, 2010
8.280
8.390
8.230
8.360
6,491
+0.18(+2.20%)
Oct 27, 2010
8.230
8.320
8.070
8.180
12,098
-0.28(-3.31%)
Oct 25, 2010
8.500
8.510
8.420
8.460
19,735
-0.01(-0.12%)
Oct 22, 2010
8.430
8.470
8.400
8.470
7,581
+0.05(+0.59%)
Oct 21, 2010
8.410
8.440
8.280
8.420
17,018
+0.08(+0.96%)
Oct 20, 2010
8.300
8.390
8.220
8.340
13,270
+0.11(+1.34%)
Oct 19, 2010
8.130
8.380
8.120
8.230
24,260
-0.05(-0.60%)
Oct 18, 2010
8.050
8.300
7.863
8.280
30,233
+0.18(+2.22%)
Oct 15, 2010
8.100
8.140
7.940
8.100
37,205
+0.05(+0.62%)
Oct 14, 2010
7.900
8.080
7.860
8.050
25,012
+0.15(+1.90%)
Oct 13, 2010
7.960
7.970
7.860
7.900
30,972
-0.04(-0.50%)
Oct 12, 2010
7.880
7.960
7.840
7.940
8,765
+0.00(+0.00%)
Oct 11, 2010
7.900
7.950
7.850
7.940
14,200
+0.02(+0.25%)
Oct 08, 2010
7.920
7.960
7.560
7.920
19,362
+0.19(+2.46%)
Oct 07, 2010
7.990
7.990
7.730
7.730
260
-0.23(-2.89%)
Oct 06, 2010
7.820
7.990
7.800
7.960
21,240
+0.11(+1.40%)
Oct 05, 2010
7.690
7.930
7.600
7.850
44,332
+0.27(+3.56%)
Oct 04, 2010
7.900
7.950
7.580
7.580
27,310
-0.37(-4.65%)
Oct 01, 2010
7.950
8.000
7.850
7.950
26,439
+0.00(+0.00%)
Sep 30, 2010
7.850
7.950
7.790
7.950
434
+0.11(+1.40%)
Sep 29, 2010
7.820
7.840
7.770
7.840
15,204
-0.03(-0.38%)
Sep 28, 2010
7.780
7.870
7.650
7.870
122
+0.13(+1.68%)
Sep 27, 2010
7.820
7.820
7.670
7.740
6,731
-0.06(-0.77%)
Sep 24, 2010
7.610
7.820
7.520
7.800
36,800
+0.28(+3.72%)
Sep 23, 2010
7.520
7.650
7.520
7.520
14,237
-0.13(-1.70%)
Sep 22, 2010
7.820
7.820
7.500
7.650
22,964
-0.17(-2.17%)
Sep 21, 2010
7.900
7.950
7.620
7.820
29,692
-0.11(-1.39%)
Sep 20, 2010
7.600
7.940
7.430
7.930
41,508
+0.36(+4.76%)
Sep 17, 2010
7.570
7.790
7.550
7.570
38,335
+0.12(+1.61%)
Sep 15, 2010
6.770
7.810
6.740
7.450
66,144
+0.67(+9.88%)
Sep 14, 2010
7.000
7.000
6.760
6.780
26,974
-0.22(-3.14%)
Sep 13, 2010
6.810
7.080
6.780
7.000
42,101
+0.22(+3.24%)
Sep 10, 2010
6.810
6.850
6.700
6.780
17,482
-0.03(-0.44%)
Sep 09, 2010
6.760
6.830
6.610
6.810
22,269
+0.12(+1.79%)
Sep 08, 2010
6.430
6.740
6.380
6.690
26,607
+0.32(+5.02%)
Sep 07, 2010
6.380
6.440
6.250
6.370
413
-0.01(-0.16%)
Sep 03, 2010
6.280
6.400
6.180
6.380
17,649
+0.16(+2.57%)
Sep 02, 2010
6.400
6.460
6.060
6.220
205
-0.25(-3.86%)
Sep 01, 2010
6.210
6.480
6.170
6.470
25,607
+0.30(+4.86%)
Aug 31, 2010
6.170
6.320
6.100
6.170
404
-0.18(-2.83%)
Aug 30, 2010
6.530
6.690
6.280
6.350
27,413
-0.23(-3.50%)
Aug 27, 2010
6.580
6.930
6.300
6.580
103,660
+0.28(+4.44%)
Aug 26, 2010
6.020
6.420
6.020
6.300
289
+0.28(+4.65%)
Aug 25, 2010
5.710
6.030
5.600
6.020
286
+0.29(+5.06%)
Aug 24, 2010
5.720
5.840
5.660
5.730
1,164
-0.07(-1.21%)
Aug 23, 2010
6.020
6.100
5.780
5.800
32,820
-0.16(-2.68%)
Aug 20, 2010
5.980
6.010
5.710
5.960
45,660
-0.06(-1.00%)
Aug 19, 2010
6.350
6.470
5.920
6.020
433
-0.33(-5.20%)
Aug 18, 2010
6.010
6.430
6.010
6.350
4,455
+0.32(+5.31%)
Aug 17, 2010
5.840
6.120
5.800
6.030
691
+0.26(+4.51%)
Aug 16, 2010
5.470
5.820
5.350
5.770
40,276
+0.26(+4.72%)
Aug 13, 2010
5.510
5.820
5.510
5.510
47,876
-0.34(-5.81%)
Aug 12, 2010
5.850
6.070
5.850
5.850
25,549
-0.07(-1.18%)
Aug 11, 2010
6.140
6.280
5.900
5.920
1,254
-0.35(-5.58%)
Aug 10, 2010
6.160
6.350
5.920
6.270
535
+0.03(+0.48%)
Aug 09, 2010
6.150
6.250
6.020
6.240
17,729
+0.15(+2.46%)
Aug 06, 2010
6.090
6.260
5.960
6.090
49,291
-0.09(-1.46%)
Aug 05, 2010
6.450
6.430
6.180
6.180
18,768
-0.27(-4.19%)
Aug 04, 2010
6.440
6.580
6.300
6.450
30,667
+0.02(+0.31%)
Aug 03, 2010
6.310
6.520
6.120
6.430
43,784
+0.11(+1.74%)
Aug 02, 2010
6.340
6.350
6.140
6.320
59,093
+0.09(+1.44%)
Jul 30, 2010
6.230
6.290
6.140
6.230
53,223
-0.10(-1.58%)
Jul 29, 2010
6.260
6.350
6.010
6.330
45,917
+0.17(+2.76%)
Jul 28, 2010
6.160
6.340
6.110
6.160
465
-0.08(-1.28%)
Jul 27, 2010
6.340
6.380
6.210
6.240
34,658
+0.01(+0.16%)
Jul 26, 2010
6.270
6.270
6.120
6.230
45,285
-0.04(-0.64%)
Jul 23, 2010
6.050
6.300
6.010
6.270
23,100
+0.18(+2.96%)
Jul 22, 2010
6.000
6.090
5.820
6.090
46,828
+0.09(+1.50%)
Jul 21, 2010
6.180
6.250
5.990
6.000
50,674
-0.12(-1.96%)
Jul 20, 2010
5.860
6.140
5.860
6.120
32,751
+0.17(+2.86%)
Jul 19, 2010
6.040
6.040
5.830
5.950
37,840
-0.05(-0.83%)
Jul 16, 2010
6.000
6.350
5.990
6.000
46,176
-0.39(-6.10%)
Jul 15, 2010
6.460
6.600
6.320
6.390
43,449
-0.04(-0.62%)
Jul 14, 2010
6.460
6.700
6.400
6.430
29,736
-0.07(-1.08%)
Jul 13, 2010
6.500
6.510
6.100
6.500
1,136
+0.36(+5.86%)
Jul 12, 2010
6.080
6.300
6.080
6.140
27,300
+0.06(+0.99%)
Jul 09, 2010
6.080
6.080
5.860
6.080
24,334
+0.20(+3.40%)
Jul 08, 2010
5.880
6.100
5.750
5.880
48,785
+0.04(+0.68%)
Jul 07, 2010
6.080
6.160
5.790
5.840
67,056
-0.23(-3.79%)
Jul 06, 2010
6.070
6.650
6.060
6.070
581
-0.39(-6.04%)
Jul 02, 2010
6.460
6.700
6.460
6.460
68,796
-0.16(-2.42%)
Jul 01, 2010
6.500
6.710
6.450
6.620
56,134
+0.12(+1.85%)
Jun 30, 2010
6.500
6.590
6.450
6.500
911
-0.03(-0.46%)
Jun 29, 2010
6.640
6.750
6.520
6.530
64,763
-0.18(-2.68%)
Jun 25, 2010
6.710
6.970
6.580
6.710
268,479
-0.07(-1.03%)
Jun 24, 2010
6.710
6.910
6.600
6.780
54,310
+0.01(+0.15%)
Jun 23, 2010
6.840
6.840
6.630
6.770
22,916
-0.09(-1.31%)
Jun 22, 2010
6.860
7.070
6.800
6.860
327
-0.21(-2.97%)
Jun 21, 2010
7.520
7.520
7.000
7.070
20,452
-0.29(-3.94%)
Jun 18, 2010
7.360
7.470
7.240
7.360
41,578
-0.06(-0.81%)
Jun 17, 2010
7.400
7.440
7.040
7.420
44,357
+0.09(+1.23%)
Jun 16, 2010
7.360
7.450
7.250
7.330
34,500
-0.07(-0.95%)
Jun 15, 2010
7.400
7.400
7.030
7.400
568
+0.22(+3.06%)
Jun 14, 2010
6.870
7.250
6.730
7.180
87,008
+0.39(+5.74%)
Jun 11, 2010
6.660
6.790
6.570
6.790
39,680
+0.07(+1.04%)
Jun 10, 2010
6.720
6.730
6.340
6.720
528
+0.37(+5.83%)
Jun 09, 2010
6.530
6.620
6.290
6.350
51,814
-0.09(-1.40%)
Jun 08, 2010
6.450
6.600
6.320
6.440
43,391
+0.00(+0.00%)
Jun 07, 2010
6.640
6.730
6.420
6.440
36,877
-0.19(-2.87%)
Jun 04, 2010
6.630
7.090
6.620
6.630
47,173
-0.50(-7.01%)
Jun 03, 2010
7.120
7.180
6.960
7.130
55,310
-0.01(-0.14%)
Jun 02, 2010
7.140
7.140
6.720
7.140
67,390
+0.33(+4.85%)
Jun 01, 2010
6.810
7.080
6.810
6.810
461
-0.12(-1.73%)
May 28, 2010
6.930
7.400
6.770
6.930
330,336
-0.27(-3.75%)
May 27, 2010
7.070
7.210
6.910
7.200
42,920
+0.27(+3.90%)
May 26, 2010
6.930
7.110
6.860
6.930
462
+0.10(+1.46%)
May 25, 2010
6.890
6.990
6.760
6.830
47,726
-0.19(-2.71%)
May 24, 2010
7.140
7.250
6.860
7.020
34,381
-0.11(-1.54%)
May 21, 2010
7.000
7.170
6.810
7.130
49,334
+0.03(+0.42%)
May 20, 2010
7.200
7.310
7.060
7.100
47,165
-0.43(-5.71%)
May 19, 2010
7.620
7.780
7.400
7.530
46,550
-0.12(-1.57%)
May 18, 2010
7.830
7.840
7.580
7.650
57,572
-0.05(-0.65%)
May 17, 2010
7.680
7.740
7.340
7.700
41,207
+0.07(+0.92%)
May 14, 2010
7.630
7.690
7.315
7.630
41,224
-0.08(-1.04%)
May 13, 2010
7.700
7.820
7.580
7.710
28,606
-0.03(-0.39%)
May 12, 2010
7.660
7.770
7.550
7.740
46,321
+0.11(+1.44%)
May 11, 2010
7.610
7.760
7.440
7.630
31,974
+0.13(+1.73%)
May 10, 2010
7.570
7.610
7.400
7.500
43,773
+0.17(+2.32%)
May 07, 2010
7.620
7.710
7.260
7.330
24,883
-0.32(-4.18%)
May 06, 2010
7.950
8.050
7.540
7.650
87,177
-0.33(-4.14%)
May 05, 2010
7.860
8.040
7.849
7.980
62,947
-0.04(-0.50%)
May 04, 2010
7.980
8.090
7.820
8.020
65,377
-0.07(-0.87%)
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.