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
Cedar Fair LP
(NY:
FUN
)
43.76
UNCHANGED
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 10, 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, 2010
8.207
8.284
7.836
7.896
1,176,733
-0.39(-4.75%)
Apr 29, 2010
8.229
8.333
8.131
8.289
694,446
+0.15(+1.88%)
Apr 28, 2010
8.005
8.147
7.808
8.136
395,596
+0.16(+2.06%)
Apr 27, 2010
8.251
8.322
7.972
7.972
449,187
-0.39(-4.64%)
Apr 26, 2010
8.448
8.486
8.237
8.360
363,401
-0.16(-1.92%)
Apr 23, 2010
8.273
8.628
8.071
8.524
1,014,777
+0.31(+3.72%)
Apr 22, 2010
8.071
8.267
8.060
8.218
466,015
+0.09(+1.08%)
Apr 21, 2010
8.071
8.196
7.948
8.131
391,537
+0.01(+0.07%)
Apr 20, 2010
8.142
8.284
8.103
8.125
617,413
-0.06(-0.73%)
Apr 19, 2010
8.158
8.409
7.918
8.185
631,638
-0.01(-0.13%)
Apr 16, 2010
8.267
8.322
8.098
8.196
1,062,117
-0.14(-1.70%)
Apr 15, 2010
8.316
8.442
8.060
8.338
710,313
-0.02(-0.20%)
Apr 14, 2010
7.896
8.357
7.874
8.355
984,372
+0.50(+6.40%)
Apr 13, 2010
7.759
7.928
7.470
7.852
983,596
+0.09(+1.20%)
Apr 12, 2010
7.677
8.169
7.628
7.759
1,707,952
+0.05(+0.64%)
Apr 09, 2010
7.016
7.710
6.950
7.710
1,568,871
+0.67(+9.46%)
Apr 08, 2010
6.967
7.092
6.825
7.043
1,295,813
+0.01(+0.16%)
Apr 07, 2010
6.978
7.103
6.786
7.032
2,217,107
+0.27(+4.04%)
Apr 06, 2010
6.142
6.885
6.125
6.759
4,305,890
+0.26(+3.95%)
Apr 05, 2010
6.535
6.688
6.366
6.502
1,232,081
-0.06(-0.92%)
Apr 01, 2010
6.497
6.562
6.562
6.562
454,050
+0.04(+0.59%)
Mar 31, 2010
6.448
6.524
6.274
6.524
445,765
+0.06(+0.93%)
Mar 30, 2010
6.338
6.475
6.338
6.464
321,920
+0.12(+1.89%)
Mar 29, 2010
6.360
6.393
6.338
6.344
460,084
-0.05(-0.77%)
Mar 26, 2010
6.377
6.422
6.344
6.393
212,239
+0.01(+0.09%)
Mar 25, 2010
6.415
6.448
6.382
6.388
311,739
+0.01(+0.09%)
Mar 24, 2010
6.420
6.453
6.377
6.382
216,582
-0.02(-0.26%)
Mar 23, 2010
6.453
6.552
6.338
6.399
340,704
-0.01(-0.09%)
Mar 22, 2010
6.420
6.612
6.393
6.404
314,782
-0.03(-0.51%)
Mar 19, 2010
6.557
6.562
6.420
6.437
415,956
-0.13(-2.00%)
Mar 18, 2010
6.601
6.606
6.453
6.568
705,117
+0.01(+0.17%)
Mar 17, 2010
6.666
6.825
6.317
6.557
2,930,727
-0.11(-1.64%)
Mar 16, 2010
6.672
6.732
6.568
6.666
867,250
-0.02(-0.33%)
Mar 15, 2010
6.699
6.732
6.644
6.688
4,211,539
+0.60(+9.87%)
Mar 12, 2010
6.114
6.164
6.076
6.087
338,740
-0.05(-0.89%)
Mar 11, 2010
6.065
6.180
6.043
6.142
898,984
+0.05(+0.81%)
Mar 10, 2010
6.082
6.125
6.071
6.093
387,390
+0.02(+0.36%)
Mar 09, 2010
6.049
6.087
6.011
6.071
502,352
+0.01(+0.09%)
Mar 08, 2010
6.093
6.114
6.038
6.065
247,381
-0.01(-0.09%)
Mar 05, 2010
6.043
6.093
5.994
6.071
579,844
+0.03(+0.45%)
Mar 04, 2010
6.032
6.142
6.022
6.043
337,653
+0.01(+0.09%)
Mar 03, 2010
6.114
6.125
6.021
6.038
422,932
-0.11(-1.78%)
Mar 02, 2010
6.120
6.153
6.065
6.147
337,951
-0.01(-0.09%)
Mar 01, 2010
6.087
6.180
6.071
6.153
501,922
+0.05(+0.90%)
Feb 26, 2010
6.098
6.131
6.065
6.098
371,483
-0.04(-0.62%)
Feb 25, 2010
6.158
6.218
6.071
6.136
212,431
-0.08(-1.32%)
Feb 24, 2010
6.158
6.240
6.049
6.218
543,947
+0.06(+0.98%)
Feb 23, 2010
6.120
6.174
5.967
6.158
676,090
+0.03(+0.45%)
Feb 22, 2010
6.185
6.185
6.125
6.131
353,220
-0.05(-0.80%)
Feb 19, 2010
6.218
6.218
6.153
6.180
324,372
-0.02(-0.35%)
Feb 18, 2010
6.229
6.251
6.191
6.202
424,195
-0.04(-0.61%)
Feb 17, 2010
6.174
6.240
6.114
6.240
581,956
+0.08(+1.33%)
Feb 16, 2010
6.256
6.311
6.131
6.158
568,961
-0.09(-1.49%)
Feb 12, 2010
6.229
6.251
6.251
6.251
652,251
+0.01(+0.09%)
Feb 11, 2010
6.295
6.349
6.174
6.246
825,623
-0.04(-0.61%)
Feb 10, 2010
6.464
6.475
6.273
6.284
878,011
-0.21(-3.28%)
Feb 09, 2010
6.448
6.557
6.448
6.497
875,647
+0.02(+0.25%)
Feb 08, 2010
6.502
6.541
6.459
6.480
722,904
+0.01(+0.17%)
Feb 05, 2010
6.524
6.557
6.431
6.470
1,084,296
-0.04(-0.59%)
Feb 04, 2010
6.535
6.590
6.475
6.508
1,219,653
-0.09(-1.41%)
Feb 03, 2010
6.661
6.661
6.519
6.601
1,052,494
-0.06(-0.90%)
Feb 02, 2010
6.650
6.743
6.623
6.661
1,798,414
-0.04(-0.65%)
Feb 01, 2010
6.705
6.748
6.666
6.705
1,049,311
-0.02(-0.24%)
Jan 29, 2010
6.792
6.803
6.661
6.721
1,058,568
-0.16(-2.30%)
Jan 28, 2010
6.825
6.967
6.754
6.879
1,270,127
+0.02(+0.24%)
Jan 27, 2010
6.847
7.016
6.770
6.863
2,794,532
-0.05(-0.71%)
Jan 26, 2010
6.612
7.021
6.562
6.912
2,655,458
-0.07(-1.02%)
Jan 25, 2010
6.825
7.000
6.584
6.983
1,793,372
+0.07(+0.95%)
Jan 22, 2010
6.623
7.409
6.612
6.918
3,149,888
+0.25(+3.69%)
Jan 21, 2010
6.623
6.737
6.530
6.672
1,131,520
+0.01(+0.16%)
Jan 20, 2010
6.502
6.661
6.426
6.661
1,748,284
+0.14(+2.09%)
Jan 19, 2010
6.409
6.530
6.377
6.524
1,358,223
+0.01(+0.17%)
Jan 15, 2010
6.426
6.513
6.513
6.513
1,382,465
-0.03(-0.50%)
Jan 14, 2010
6.502
6.546
6.442
6.546
1,511,328
+0.07(+1.01%)
Jan 13, 2010
6.366
6.541
6.366
6.480
1,664,000
+0.12(+1.89%)
Jan 12, 2010
6.459
6.562
6.355
6.360
2,237,247
-0.19(-2.84%)
Jan 11, 2010
6.415
6.546
6.338
6.546
1,991,405
+0.07(+1.10%)
Jan 08, 2010
6.399
6.497
6.333
6.475
1,415,981
+0.03(+0.42%)
Jan 07, 2010
6.377
6.470
6.371
6.448
1,950,211
+0.09(+1.46%)
Jan 06, 2010
6.240
6.470
6.235
6.355
2,491,378
+0.10(+1.57%)
Jan 05, 2010
6.185
6.278
6.185
6.256
1,339,600
+0.04(+0.70%)
Jan 04, 2010
6.185
6.267
6.185
6.213
2,568,568
-0.02(-0.35%)
Dec 31, 2009
6.185
6.235
6.235
6.235
549,033
+0.04(+0.71%)
Dec 30, 2009
6.174
6.229
6.174
6.191
1,124,569
-0.04(-0.61%)
Dec 29, 2009
6.180
6.229
6.164
6.229
644,786
+0.03(+0.44%)
Dec 28, 2009
6.174
6.202
6.158
6.202
628,527
+0.03(+0.44%)
Dec 24, 2009
6.109
6.174
6.109
6.174
585,223
+0.03(+0.44%)
Dec 23, 2009
6.153
6.196
6.136
6.147
783,224
-0.08(-1.23%)
Dec 22, 2009
6.136
6.229
6.131
6.224
1,869,931
+0.08(+1.33%)
Dec 21, 2009
6.120
6.142
6.098
6.142
1,416,382
+0.04(+0.72%)
Dec 18, 2009
6.125
6.136
6.098
6.098
2,872,059
-0.02(-0.36%)
Dec 17, 2009
6.109
6.153
6.093
6.120
11,031,611
+1.16(+23.35%)
Dec 16, 2009
4.918
4.972
4.912
4.961
601,006
+0.04(+0.78%)
Dec 15, 2009
4.896
4.951
4.808
4.923
396,453
-0.02(-0.33%)
Dec 14, 2009
4.945
4.961
4.901
4.940
402,637
-0.02(-0.33%)
Dec 11, 2009
4.847
4.978
4.847
4.956
442,072
+0.09(+1.80%)
Dec 10, 2009
4.869
4.901
4.836
4.869
486,214
+0.01(+0.11%)
Dec 09, 2009
4.885
4.890
4.683
4.863
573,117
-0.01(-0.11%)
Dec 08, 2009
4.743
4.901
4.699
4.869
479,157
+0.04(+0.79%)
Dec 07, 2009
4.754
4.901
4.623
4.830
608,030
-0.02(-0.45%)
Dec 04, 2009
4.721
4.869
4.710
4.852
441,354
+0.14(+3.02%)
Dec 03, 2009
4.677
4.754
4.590
4.710
742,850
+0.08(+1.65%)
Dec 02, 2009
4.710
4.776
4.584
4.634
559,424
-0.14(-2.86%)
Dec 01, 2009
4.508
4.781
4.459
4.770
839,919
+0.26(+5.82%)
Nov 30, 2009
4.584
4.584
4.317
4.508
704,189
-0.01(-0.12%)
Nov 27, 2009
4.339
4.535
4.333
4.513
316,885
+0.11(+2.61%)
Nov 25, 2009
4.246
4.464
4.180
4.399
711,857
+0.20(+4.68%)
Nov 24, 2009
4.147
4.268
4.076
4.202
607,839
+0.08(+1.85%)
Nov 23, 2009
3.989
4.136
3.962
4.125
570,417
+0.15(+3.71%)
Nov 20, 2009
3.918
3.989
3.880
3.978
607,909
+0.05(+1.39%)
Nov 19, 2009
3.798
3.940
3.748
3.923
587,705
+0.10(+2.72%)
Nov 18, 2009
3.907
3.907
3.792
3.819
647,427
-0.02(-0.43%)
Nov 17, 2009
3.781
3.852
3.727
3.836
698,366
+0.11(+2.93%)
Nov 16, 2009
3.666
3.847
3.557
3.727
1,460,971
+0.23(+6.56%)
Nov 13, 2009
3.535
3.562
3.453
3.497
1,432,533
-0.05(-1.54%)
Nov 12, 2009
3.328
3.568
3.295
3.552
1,164,888
+0.22(+6.56%)
Nov 11, 2009
3.470
3.492
3.306
3.333
1,748,754
-0.11(-3.17%)
Nov 10, 2009
3.623
3.623
3.415
3.442
1,259,825
-0.18(-4.98%)
Nov 09, 2009
3.798
4.000
3.584
3.623
1,321,328
-0.12(-3.21%)
Nov 06, 2009
4.027
4.043
3.699
3.743
1,127,411
-0.11(-2.84%)
Nov 05, 2009
3.836
3.962
3.809
3.852
1,903,827
-0.17(-4.34%)
Nov 04, 2009
3.907
4.120
3.825
4.027
2,161,164
+0.21(+5.44%)
Nov 03, 2009
5.016
5.043
3.634
3.819
5,325,110
-1.38(-26.58%)
Nov 02, 2009
5.426
5.426
5.169
5.202
427,513
-0.27(-4.90%)
Oct 30, 2009
5.464
5.552
5.437
5.470
356,181
+0.03(+0.60%)
Oct 29, 2009
5.519
5.579
5.420
5.437
465,212
+0.04(+0.71%)
Oct 28, 2009
5.628
5.650
5.355
5.399
449,529
-0.21(-3.80%)
Oct 27, 2009
5.612
5.726
5.590
5.612
232,014
-0.04(-0.68%)
Oct 26, 2009
5.644
5.748
5.585
5.650
374,186
+0.01(+0.10%)
Oct 23, 2009
5.677
5.688
5.623
5.644
428,542
+0.03(+0.58%)
Oct 22, 2009
5.590
5.655
5.573
5.612
232,202
+0.04(+0.79%)
Oct 21, 2009
5.617
5.852
5.546
5.568
1,110,267
-0.06(-1.07%)
Oct 20, 2009
5.655
5.683
5.617
5.628
261,356
-0.19(-3.20%)
Oct 19, 2009
5.737
5.896
5.737
5.814
226,084
+0.09(+1.62%)
Oct 16, 2009
5.792
5.792
5.672
5.721
187,165
-0.10(-1.78%)
Oct 15, 2009
5.743
5.950
5.743
5.825
240,734
+0.02(+0.38%)
Oct 14, 2009
5.781
5.825
5.612
5.803
232,158
+0.17(+3.11%)
Oct 13, 2009
5.792
5.792
5.546
5.628
297,874
-0.14(-2.46%)
Oct 12, 2009
5.719
5.869
5.666
5.770
222,043
+0.14(+2.42%)
Oct 09, 2009
5.552
5.672
5.530
5.634
223,363
+0.06(+1.08%)
Oct 08, 2009
5.601
5.606
5.491
5.573
194,901
+0.01(+0.20%)
Oct 07, 2009
5.568
5.601
5.497
5.563
211,745
-0.05(-0.97%)
Oct 06, 2009
5.677
5.721
5.546
5.617
175,597
+0.00(+0.00%)
Oct 05, 2009
5.491
5.672
5.491
5.617
181,698
+0.09(+1.68%)
Oct 02, 2009
5.639
5.639
5.470
5.524
201,398
-0.13(-2.22%)
Oct 01, 2009
5.699
5.923
5.628
5.650
217,687
-0.10(-1.80%)
Sep 30, 2009
5.748
5.787
5.601
5.754
214,003
+0.00(+0.02%)
Sep 29, 2009
5.792
5.792
5.661
5.753
187,099
-0.04(-0.68%)
Sep 28, 2009
5.710
5.808
5.710
5.792
273,035
+0.08(+1.44%)
Sep 25, 2009
5.770
5.869
5.689
5.710
196,339
-0.07(-1.14%)
Sep 24, 2009
5.847
5.896
5.737
5.776
171,014
-0.08(-1.40%)
Sep 23, 2009
5.940
6.011
5.852
5.858
172,722
-0.10(-1.74%)
Sep 22, 2009
5.858
6.011
5.836
5.961
232,956
+0.04(+0.74%)
Sep 21, 2009
6.147
6.147
5.874
5.918
327,170
-0.17(-2.87%)
Sep 18, 2009
5.890
6.093
5.737
6.093
580,057
+0.20(+3.34%)
Sep 17, 2009
5.874
5.912
5.779
5.896
385,644
+0.25(+4.35%)
Sep 16, 2009
5.705
5.858
5.573
5.650
371,387
+0.04(+0.78%)
Sep 15, 2009
5.437
5.715
5.437
5.606
348,310
+0.13(+2.40%)
Sep 14, 2009
5.273
5.519
5.273
5.475
331,275
+0.16(+3.09%)
Sep 11, 2009
5.399
5.404
5.273
5.311
177,257
-0.05(-0.92%)
Sep 10, 2009
5.426
5.459
5.300
5.360
290,727
-0.05(-0.91%)
Sep 09, 2009
5.278
5.437
5.246
5.410
324,610
+0.09(+1.75%)
Sep 08, 2009
5.464
5.491
5.240
5.317
394,269
+0.00(+0.00%)
Sep 04, 2009
5.142
5.377
5.136
5.317
299,779
+0.14(+2.64%)
Sep 03, 2009
5.410
5.524
5.169
5.180
715,164
-0.22(-4.15%)
Sep 02, 2009
5.475
5.508
5.131
5.404
862,455
-0.10(-1.79%)
Sep 01, 2009
5.983
6.076
5.464
5.502
669,783
-0.52(-8.70%)
Aug 31, 2009
6.065
6.065
5.929
6.027
187,977
-0.01(-0.18%)
Aug 28, 2009
5.923
6.076
5.852
6.038
330,311
-0.03(-0.45%)
Aug 27, 2009
6.114
6.185
5.901
6.065
219,982
-0.01(-0.09%)
Aug 26, 2009
6.289
6.289
5.978
6.071
318,219
-0.28(-4.47%)
Aug 25, 2009
6.355
6.404
6.278
6.355
213,195
+0.13(+2.11%)
Aug 24, 2009
6.164
6.420
6.147
6.224
239,702
+0.03(+0.53%)
Aug 21, 2009
6.142
6.202
5.956
6.191
311,623
+0.28(+4.81%)
Aug 20, 2009
6.278
6.278
5.901
5.907
173,902
-0.13(-2.08%)
Aug 19, 2009
6.076
6.076
5.874
6.032
205,309
+0.02(+0.27%)
Aug 18, 2009
6.535
6.535
6.000
6.016
317,809
-0.12(-1.96%)
Aug 17, 2009
6.256
6.480
6.011
6.136
401,500
+0.14(+2.37%)
Aug 14, 2009
6.005
6.005
5.814
5.994
227,037
+0.01(+0.09%)
Aug 13, 2009
5.836
6.191
5.737
5.989
344,657
+0.15(+2.62%)
Aug 12, 2009
6.000
6.404
5.819
5.836
529,756
-0.15(-2.55%)
Aug 11, 2009
5.825
6.011
5.721
5.989
246,129
+0.14(+2.43%)
Aug 10, 2009
5.978
5.978
5.792
5.847
228,459
-0.13(-2.19%)
Aug 07, 2009
5.967
6.054
5.879
5.978
170,575
+0.17(+2.92%)
Aug 06, 2009
6.005
6.087
5.765
5.808
306,638
-0.15(-2.48%)
Aug 05, 2009
5.961
6.043
5.710
5.956
315,717
-0.13(-2.07%)
Aug 04, 2009
6.071
6.382
5.710
6.082
896,644
-0.44(-6.78%)
Aug 03, 2009
6.393
6.557
6.242
6.524
259,681
+0.10(+1.53%)
Jul 31, 2009
6.333
6.475
6.269
6.426
169,305
+0.09(+1.47%)
Jul 30, 2009
6.267
6.420
6.224
6.333
166,044
+0.07(+1.05%)
Jul 29, 2009
6.185
6.338
6.016
6.267
273,989
-0.01(-0.09%)
Jul 28, 2009
6.158
6.300
6.147
6.273
159,219
+0.16(+2.68%)
Jul 27, 2009
5.918
6.158
5.896
6.109
352,938
+0.35(+6.07%)
Jul 24, 2009
5.879
5.879
5.710
5.759
852
-0.08(-1.40%)
Jul 23, 2009
5.858
5.874
5.732
5.841
334,123
+0.05(+0.85%)
Jul 22, 2009
5.748
5.923
5.705
5.792
374,001
+0.09(+1.53%)
Jul 21, 2009
5.923
5.923
5.666
5.705
262,353
-0.09(-1.60%)
Jul 20, 2009
5.737
5.923
5.699
5.797
188,312
+0.09(+1.53%)
Jul 17, 2009
5.765
5.808
5.674
5.710
122,002
-0.07(-1.14%)
Jul 16, 2009
5.743
5.890
5.650
5.776
281,536
-0.02(-0.28%)
Jul 15, 2009
5.661
5.901
5.628
5.792
217,052
+0.13(+2.32%)
Jul 14, 2009
5.601
5.765
5.475
5.661
188,682
+0.09(+1.57%)
Jul 13, 2009
5.644
5.754
5.541
5.573
314,056
+0.03(+0.59%)
Jul 10, 2009
5.442
5.546
5.382
5.541
232,779
+0.04(+0.70%)
Jul 09, 2009
5.502
5.568
5.371
5.502
182,857
-0.02(-0.40%)
Jul 08, 2009
5.502
5.595
5.246
5.524
339,443
-0.01(-0.20%)
Jul 07, 2009
5.590
5.705
5.502
5.535
171,810
-0.09(-1.65%)
Jul 06, 2009
5.628
5.737
5.481
5.628
195,113
-0.11(-1.90%)
Jul 02, 2009
5.792
5.896
5.601
5.737
234,462
-0.21(-3.49%)
Jul 01, 2009
6.011
6.229
5.879
5.945
184,206
-0.03(-0.55%)
Jun 30, 2009
5.978
6.005
5.748
5.978
285,407
+0.10(+1.77%)
Jun 29, 2009
5.912
5.918
5.754
5.874
152,561
+0.10(+1.80%)
Jun 26, 2009
6.049
6.049
5.737
5.770
280,210
-0.14(-2.40%)
Jun 25, 2009
5.907
5.983
5.858
5.912
128,504
+0.01(+0.19%)
Jun 24, 2009
5.852
5.994
5.825
5.901
155,486
+0.04(+0.75%)
Jun 23, 2009
5.847
5.929
5.737
5.858
230,661
-0.02(-0.28%)
Jun 22, 2009
6.114
6.114
5.858
5.874
136,041
-0.33(-5.29%)
Jun 19, 2009
6.161
6.218
6.093
6.202
81,809
+0.11(+1.88%)
Jun 18, 2009
5.961
6.120
5.901
6.087
165,042
+0.08(+1.37%)
Jun 17, 2009
6.016
6.070
5.949
6.005
124,061
-0.07(-1.08%)
Jun 16, 2009
6.388
6.388
6.021
6.071
193,294
-0.03(-0.45%)
Jun 15, 2009
6.311
6.317
6.027
6.098
247,654
-0.30(-4.62%)
Jun 12, 2009
6.213
6.470
6.213
6.393
147,814
+0.04(+0.60%)
Jun 11, 2009
6.136
6.366
6.043
6.355
241,567
+0.19(+3.10%)
Jun 10, 2009
6.202
6.213
6.016
6.164
183,256
+0.05(+0.80%)
Jun 09, 2009
6.174
6.209
6.054
6.114
127,055
-0.04(-0.62%)
Jun 08, 2009
6.125
6.174
6.103
6.153
225,793
-0.11(-1.83%)
Jun 05, 2009
6.284
6.409
6.204
6.267
194,268
+0.01(+0.09%)
Jun 04, 2009
6.388
6.424
6.196
6.262
122,624
-0.08(-1.29%)
Jun 03, 2009
6.464
6.464
6.246
6.344
159,177
-0.08(-1.28%)
Jun 02, 2009
6.579
6.583
6.333
6.426
147,711
-0.13(-2.00%)
Jun 01, 2009
6.420
6.557
6.399
6.557
165,797
+0.17(+2.65%)
May 29, 2009
6.256
6.470
6.229
6.388
157,739
+0.09(+1.39%)
May 28, 2009
6.207
6.322
6.082
6.300
134,181
+0.09(+1.41%)
May 27, 2009
6.442
6.442
6.049
6.213
325,128
-0.16(-2.57%)
May 26, 2009
6.142
6.530
6.093
6.377
191,109
+0.40(+6.67%)
May 22, 2009
6.191
6.213
5.940
5.978
200,537
-0.14(-2.32%)
May 21, 2009
6.093
6.344
6.038
6.120
161,737
-0.11(-1.84%)
May 20, 2009
6.262
6.470
6.180
6.235
184,685
-0.02(-0.35%)
May 19, 2009
6.338
6.470
6.246
6.256
201,431
+0.03(+0.44%)
May 18, 2009
6.694
6.858
6.185
6.229
263,973
-0.12(-1.89%)
May 15, 2009
5.978
6.355
5.978
6.349
338,846
+0.31(+5.16%)
May 14, 2009
5.819
6.043
5.819
6.038
220,211
+0.18(+3.08%)
May 13, 2009
6.011
6.011
5.792
5.858
243,591
-0.16(-2.63%)
May 12, 2009
6.224
6.278
5.874
6.016
236,948
-0.06(-0.99%)
May 11, 2009
6.284
6.284
6.027
6.076
183,567
-0.34(-5.28%)
May 08, 2009
6.021
6.415
6.016
6.415
194,544
+0.43(+7.21%)
May 07, 2009
6.005
6.174
5.907
5.983
394,979
+0.13(+2.24%)
May 06, 2009
6.142
6.142
5.688
5.852
386,005
-0.02(-0.37%)
May 05, 2009
5.628
6.093
5.628
5.874
193,250
-0.12(-2.01%)
May 04, 2009
6.005
6.021
5.737
5.994
236,420
+0.05(+0.92%)
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.