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
Cto Realty Growth Inc
(NY:
CTO
)
17.45
-0.08 (-0.46%)
Official Closing Price
Updated: 7:00 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
7.824
7.824
7.698
7.806
19,120
-0.04(-0.56%)
Apr 29, 2013
7.866
7.908
7.778
7.850
9,872
+0.00(+0.03%)
Apr 26, 2013
7.948
7.952
7.843
7.848
17,933
-0.10(-1.32%)
Apr 25, 2013
7.885
7.971
7.885
7.952
10,368
+0.02(+0.29%)
Apr 24, 2013
7.841
7.996
7.736
7.929
36,411
+0.14(+1.80%)
Apr 23, 2013
7.625
7.789
7.625
7.789
18,382
+0.21(+2.82%)
Apr 22, 2013
7.638
7.640
7.556
7.575
27,496
-0.12(-1.50%)
Apr 19, 2013
7.604
7.707
7.552
7.690
16,050
+0.07(+0.91%)
Apr 18, 2013
7.625
7.646
7.621
7.621
28,116
-0.00(-0.06%)
Apr 17, 2013
7.675
7.761
7.522
7.625
39,505
-0.09(-1.22%)
Apr 16, 2013
7.518
7.722
7.518
7.720
27,477
+0.15(+2.00%)
Apr 15, 2013
7.971
8.026
7.569
7.569
57,501
-0.46(-5.67%)
Apr 12, 2013
7.927
8.024
7.919
8.024
57,572
+0.05(+0.66%)
Apr 11, 2013
8.129
8.129
7.944
7.971
28,664
-0.21(-2.56%)
Apr 10, 2013
8.307
8.322
8.154
8.181
35,071
-0.12(-1.39%)
Apr 09, 2013
8.393
8.395
8.292
8.296
21,895
-0.04(-0.50%)
Apr 08, 2013
8.443
8.450
8.338
8.338
23,096
-0.10(-1.24%)
Apr 05, 2013
8.401
8.443
8.338
8.443
94,131
+0.00(+0.00%)
Apr 04, 2013
8.233
8.443
8.168
8.443
42,846
+0.26(+3.21%)
Apr 03, 2013
8.188
8.242
8.129
8.181
35,467
-0.04(-0.48%)
Apr 02, 2013
8.162
8.292
8.093
8.221
89,030
+0.11(+1.32%)
Apr 01, 2013
8.242
8.242
8.032
8.114
60,857
-0.12(-1.45%)
Mar 28, 2013
8.252
8.357
8.200
8.233
44,191
+0.02(+0.20%)
Mar 27, 2013
8.223
8.233
8.213
8.217
12,966
-0.07(-0.84%)
Mar 26, 2013
8.278
8.286
8.221
8.286
4,633
+0.02(+0.28%)
Mar 25, 2013
8.368
8.388
8.263
8.263
43,509
-0.10(-1.18%)
Mar 22, 2013
8.097
8.361
8.097
8.361
98,078
+0.31(+3.88%)
Mar 21, 2013
7.944
8.097
7.944
8.049
21,585
+0.09(+1.16%)
Mar 20, 2013
7.938
7.992
7.871
7.957
71,502
+0.07(+0.82%)
Mar 19, 2013
7.971
7.971
7.803
7.892
97,740
-0.04(-0.50%)
Mar 18, 2013
7.887
7.971
7.887
7.931
78,323
-0.02(-0.21%)
Mar 15, 2013
7.925
7.973
7.869
7.948
107,765
+0.01(+0.19%)
Mar 14, 2013
7.861
7.934
7.841
7.934
21,371
+0.11(+1.42%)
Mar 13, 2013
7.745
7.871
7.745
7.822
26,099
+0.12(+1.55%)
Mar 12, 2013
7.650
7.730
7.600
7.703
40,081
+0.06(+0.74%)
Mar 11, 2013
7.552
7.764
7.552
7.646
29,613
+0.08(+1.00%)
Mar 08, 2013
7.604
7.604
7.529
7.571
19,216
+0.02(+0.25%)
Mar 07, 2013
7.510
7.552
7.447
7.552
16,065
+0.08(+1.12%)
Mar 06, 2013
7.321
7.468
7.271
7.468
24,240
+0.18(+2.45%)
Mar 05, 2013
7.338
7.554
7.227
7.290
215,140
-0.04(-0.54%)
Mar 04, 2013
7.206
7.340
7.206
7.329
34,165
+0.05(+0.69%)
Mar 01, 2013
7.302
7.302
7.178
7.279
27,334
+0.14(+1.91%)
Feb 28, 2013
7.298
7.371
7.143
7.143
55,327
-0.12(-1.65%)
Feb 27, 2013
7.176
7.262
7.176
7.262
9,891
+0.04(+0.49%)
Feb 26, 2013
7.300
7.300
7.227
7.227
12,575
-0.04(-0.52%)
Feb 25, 2013
7.443
7.443
7.264
7.264
13,557
-0.16(-2.12%)
Feb 22, 2013
7.445
7.497
7.340
7.422
44,134
+0.02(+0.26%)
Feb 21, 2013
7.352
7.405
7.352
7.403
11,188
-0.00(-0.03%)
Feb 20, 2013
7.579
7.579
7.405
7.405
44,000
-0.22(-2.84%)
Feb 19, 2013
7.554
7.621
7.554
7.621
19,063
+0.03(+0.36%)
Feb 15, 2013
7.657
7.669
7.575
7.594
43,228
+0.04(+0.56%)
Feb 14, 2013
7.529
7.577
7.426
7.552
13,862
+0.07(+0.98%)
Feb 13, 2013
7.457
7.478
7.457
7.478
4,919
+0.01(+0.14%)
Feb 12, 2013
7.420
7.468
7.420
7.468
3,213
+0.03(+0.42%)
Feb 11, 2013
7.466
7.466
7.416
7.436
2,783
-0.05(-0.67%)
Feb 08, 2013
7.487
7.487
7.487
7.487
5,510
+0.01(+0.14%)
Feb 07, 2013
7.501
7.501
7.407
7.476
19,349
-0.08(-1.03%)
Feb 06, 2013
7.652
7.652
7.552
7.554
4,204
-0.08(-1.04%)
Feb 04, 2013
7.845
7.856
7.598
7.634
30,104
-0.16(-2.07%)
Feb 01, 2013
7.598
7.795
7.598
7.795
18,858
+0.25(+3.25%)
Jan 31, 2013
7.648
7.648
7.501
7.550
34,528
-0.10(-1.37%)
Jan 30, 2013
7.761
7.785
7.634
7.655
62,983
-0.10(-1.27%)
Jan 29, 2013
7.575
7.784
7.518
7.753
26,128
+0.19(+2.50%)
Jan 28, 2013
7.516
7.669
7.516
7.564
71,659
+0.01(+0.17%)
Jan 25, 2013
7.413
7.552
7.413
7.552
15,011
+0.15(+1.98%)
Jan 24, 2013
7.331
7.405
7.300
7.405
13,719
+0.07(+1.00%)
Jan 23, 2013
7.313
7.386
7.247
7.331
193,969
-0.01(-0.14%)
Jan 22, 2013
7.206
7.394
7.164
7.342
41,655
+0.12(+1.63%)
Jan 18, 2013
7.252
7.279
7.143
7.224
18,634
-0.06(-0.78%)
Jan 17, 2013
7.069
7.338
7.069
7.281
34,037
+0.29(+4.11%)
Jan 16, 2013
7.007
7.103
6.994
6.994
8,747
-0.04(-0.60%)
Jan 15, 2013
6.964
7.036
6.931
7.036
8,785
-0.04(-0.59%)
Jan 14, 2013
7.258
7.292
7.034
7.078
20,484
-0.22(-2.99%)
Jan 11, 2013
7.357
7.361
7.239
7.296
8,537
-0.04(-0.49%)
Jan 10, 2013
7.260
7.413
7.193
7.331
76,841
+0.07(+0.89%)
Jan 09, 2013
7.004
7.277
6.965
7.266
35,391
+0.26(+3.71%)
Jan 08, 2013
6.821
7.008
6.809
7.006
127,000
+0.19(+2.77%)
Jan 07, 2013
6.818
6.857
6.818
6.818
7,746
+0.00(+0.00%)
Jan 04, 2013
6.763
6.818
6.742
6.818
39,381
+0.10(+1.50%)
Jan 03, 2013
6.723
6.807
6.717
6.717
19,902
-0.08(-1.11%)
Jan 02, 2013
6.631
6.818
6.505
6.792
82,466
+0.29(+4.42%)
Dec 31, 2012
6.419
6.513
6.346
6.505
56,542
+0.10(+1.57%)
Dec 28, 2012
6.390
6.482
6.390
6.404
9,472
+0.00(+0.00%)
Dec 27, 2012
6.463
6.463
6.362
6.404
8,833
-0.06(-0.97%)
Dec 26, 2012
6.566
6.566
6.467
6.467
18,591
-0.07(-1.00%)
Dec 24, 2012
6.601
6.610
6.532
6.532
8,585
-0.15(-2.20%)
Dec 21, 2012
6.683
6.746
6.654
6.679
81,746
-0.03(-0.44%)
Dec 20, 2012
6.702
6.755
6.553
6.708
27,773
-0.03(-0.44%)
Dec 19, 2012
6.755
6.765
6.681
6.738
28,054
-0.03(-0.40%)
Dec 18, 2012
6.662
6.765
6.650
6.765
18,977
+0.17(+2.58%)
Dec 17, 2012
6.375
6.595
6.375
6.595
14,253
+0.26(+4.04%)
Dec 14, 2012
6.207
6.339
6.207
6.339
64,160
+0.13(+2.13%)
Dec 13, 2012
6.178
6.209
6.132
6.207
6,673
-0.03(-0.54%)
Dec 12, 2012
6.362
6.362
6.229
6.241
15,178
-0.14(-2.20%)
Dec 11, 2012
6.159
6.381
6.159
6.381
31,081
+0.24(+3.96%)
Dec 10, 2012
6.236
6.236
6.090
6.138
13,162
-0.12(-1.98%)
Dec 07, 2012
6.321
6.321
6.079
6.262
22,157
-0.03(-0.50%)
Dec 06, 2012
6.274
6.293
6.270
6.293
13,529
+0.00(+0.00%)
Dec 05, 2012
6.388
6.388
6.241
6.293
22,882
-0.05(-0.83%)
Dec 04, 2012
6.464
6.509
6.346
6.346
29,103
-0.29(-4.33%)
Nov 30, 2012
6.780
6.780
6.633
6.633
26,595
-0.15(-2.20%)
Nov 29, 2012
6.713
6.782
6.702
6.782
13,428
+0.13(+1.92%)
Nov 28, 2012
6.570
6.713
6.521
6.654
21,437
+0.09(+1.34%)
Nov 27, 2012
6.469
6.616
6.469
6.566
23,759
+0.03(+0.51%)
Nov 26, 2012
6.425
6.532
6.404
6.532
31,138
+0.07(+1.01%)
Nov 23, 2012
6.421
6.467
6.348
6.467
8,027
+0.04(+0.65%)
Nov 21, 2012
6.371
6.440
6.371
6.425
9,515
+0.03(+0.39%)
Nov 20, 2012
6.436
6.442
6.388
6.400
8,638
-0.01(-0.20%)
Nov 19, 2012
6.367
6.440
6.327
6.413
15,741
+0.10(+1.66%)
Nov 16, 2012
6.411
6.469
6.266
6.308
63,011
-0.16(-2.53%)
Nov 15, 2012
6.637
6.637
6.420
6.471
16,580
-0.16(-2.37%)
Nov 14, 2012
6.805
6.805
6.629
6.629
11,998
-0.14(-2.14%)
Nov 13, 2012
6.700
6.773
6.638
6.773
52,161
+0.06(+0.91%)
Nov 12, 2012
6.727
6.797
6.696
6.713
58,683
-0.05(-0.74%)
Nov 09, 2012
6.658
6.773
6.658
6.763
13,028
+0.06(+0.88%)
Nov 08, 2012
6.696
6.725
6.677
6.704
90,885
+0.01(+0.13%)
Nov 07, 2012
6.713
6.765
6.660
6.696
103,861
-0.10(-1.48%)
Nov 06, 2012
6.765
6.797
6.715
6.797
40,954
+0.03(+0.47%)
Nov 05, 2012
6.815
6.815
6.702
6.765
39,681
+0.00(+0.00%)
Nov 02, 2012
7.025
7.025
6.765
6.765
30,447
-0.24(-3.44%)
Nov 01, 2012
6.899
7.006
6.749
7.006
34,423
+0.12(+1.77%)
Oct 31, 2012
6.721
6.901
6.721
6.885
12,828
+0.12(+1.74%)
Oct 26, 2012
6.828
6.767
6.767
6.767
8,580
-0.05(-0.77%)
Oct 25, 2012
6.803
6.824
6.765
6.820
8,633
+0.09(+1.40%)
Oct 24, 2012
6.740
6.765
6.713
6.725
6,907
-0.01(-0.09%)
Oct 23, 2012
6.725
6.792
6.616
6.732
38,861
+0.01(+0.22%)
Oct 19, 2012
6.767
6.899
6.667
6.717
22,591
-0.12(-1.69%)
Oct 18, 2012
6.855
6.855
6.832
6.832
6,664
-0.05(-0.70%)
Oct 17, 2012
6.805
6.880
6.805
6.880
4,833
+0.12(+1.80%)
Oct 16, 2012
6.847
6.847
6.703
6.759
73,590
-0.03(-0.37%)
Oct 15, 2012
6.878
6.948
6.734
6.784
62,659
-0.10(-1.46%)
Oct 12, 2012
6.908
6.920
6.836
6.885
5,148
-0.04(-0.55%)
Oct 11, 2012
6.839
6.983
6.765
6.922
79,215
+0.14(+2.01%)
Oct 10, 2012
6.765
6.853
6.656
6.786
27,306
+0.02(+0.34%)
Oct 09, 2012
6.868
6.880
6.763
6.763
60,447
-0.08(-1.20%)
Oct 08, 2012
6.776
6.885
6.765
6.845
27,039
+0.03(+0.40%)
Oct 05, 2012
6.813
6.839
6.765
6.818
16,131
-0.01(-0.15%)
Oct 04, 2012
6.843
6.859
6.717
6.828
132,549
-0.02(-0.34%)
Oct 03, 2012
6.870
6.891
6.799
6.851
14,844
-0.03(-0.40%)
Oct 02, 2012
6.878
6.878
6.805
6.878
43,132
+0.01(+0.12%)
Oct 01, 2012
6.922
6.922
6.815
6.870
36,868
-0.03(-0.43%)
Sep 28, 2012
6.820
6.899
6.713
6.899
78,686
+0.04(+0.61%)
Sep 27, 2012
6.717
6.866
6.713
6.857
65,905
+0.13(+1.87%)
Sep 26, 2012
6.880
6.880
6.713
6.732
89,788
-0.11(-1.59%)
Sep 25, 2012
6.750
6.908
6.692
6.841
82,456
+0.17(+2.55%)
Sep 24, 2012
6.585
6.713
6.585
6.671
33,784
+0.08(+1.27%)
Sep 21, 2012
6.450
6.589
6.367
6.587
114,844
+0.22(+3.39%)
Sep 20, 2012
6.346
6.449
6.304
6.371
10,554
-0.04(-0.59%)
Sep 19, 2012
6.304
6.408
6.304
6.408
18,124
+0.11(+1.80%)
Sep 18, 2012
6.312
6.352
6.167
6.295
27,630
-0.09(-1.41%)
Sep 17, 2012
6.583
6.583
6.385
6.385
26,314
-0.22(-3.33%)
Sep 14, 2012
6.541
6.608
6.469
6.606
62,253
+0.04(+0.61%)
Sep 13, 2012
6.241
6.566
6.191
6.566
417,456
+0.33(+5.35%)
Sep 12, 2012
6.157
6.232
6.157
6.232
31,758
+0.10(+1.61%)
Sep 11, 2012
6.043
6.146
6.035
6.134
54,869
+0.12(+2.06%)
Sep 10, 2012
6.041
6.113
6.010
6.010
44,567
-0.07(-1.10%)
Sep 07, 2012
6.077
6.088
5.987
6.077
23,597
+0.03(+0.42%)
Sep 06, 2012
6.041
6.083
6.020
6.052
52,624
+0.05(+0.84%)
Sep 05, 2012
6.115
6.115
5.983
6.002
31,477
-0.05(-0.83%)
Sep 04, 2012
6.041
6.052
6.037
6.052
58,678
+0.01(+0.17%)
Aug 31, 2012
6.035
6.052
6.035
6.041
10,306
+0.02(+0.35%)
Aug 30, 2012
6.041
6.041
6.020
6.020
3,022
-0.09(-1.54%)
Aug 29, 2012
6.104
6.159
6.045
6.115
70,067
-0.11(-1.82%)
Aug 27, 2012
6.167
6.343
6.165
6.228
165,481
+0.05(+0.82%)
Aug 24, 2012
6.136
6.188
6.136
6.178
19,645
+0.05(+0.75%)
Aug 23, 2012
6.241
6.249
6.132
6.132
53,129
-0.10(-1.58%)
Aug 22, 2012
6.188
6.257
6.188
6.230
22,672
+0.03(+0.44%)
Aug 21, 2012
6.150
6.241
6.077
6.203
13,834
+0.04(+0.68%)
Aug 20, 2012
6.088
6.184
6.079
6.161
8,609
+0.12(+1.98%)
Aug 17, 2012
6.060
6.205
5.901
6.041
71,254
-0.04(-0.69%)
Aug 16, 2012
6.062
6.083
5.939
6.083
14,863
+0.01(+0.14%)
Aug 15, 2012
6.090
6.090
5.857
6.075
22,148
+0.10(+1.69%)
Aug 14, 2012
5.905
5.985
5.905
5.974
28,783
+0.08(+1.28%)
Aug 13, 2012
5.819
5.904
5.811
5.899
101,468
+0.06(+1.01%)
Aug 10, 2012
5.907
5.907
5.769
5.840
12,799
-0.17(-2.86%)
Aug 09, 2012
5.804
6.012
5.804
6.012
6,702
+0.18(+3.09%)
Aug 08, 2012
5.926
5.926
5.809
5.832
10,749
-0.09(-1.59%)
Aug 07, 2012
5.926
5.926
5.882
5.926
18,873
-0.01(-0.11%)
Aug 06, 2012
5.957
5.974
5.857
5.932
12,699
-0.04(-0.60%)
Aug 03, 2012
5.674
5.968
5.674
5.968
15,693
+0.33(+5.76%)
Aug 02, 2012
5.406
5.685
5.406
5.643
44,286
+0.29(+5.49%)
Aug 01, 2012
5.890
5.945
5.349
5.349
35,677
-0.55(-9.38%)
Jul 31, 2012
6.031
6.058
5.878
5.903
16,074
-0.13(-2.22%)
Jul 30, 2012
6.098
6.132
5.999
6.037
24,174
-0.12(-1.88%)
Jul 27, 2012
5.968
6.153
5.934
6.153
24,359
+0.19(+3.24%)
Jul 26, 2012
5.785
6.071
5.727
5.960
98,731
+0.21(+3.61%)
Jul 25, 2012
5.798
5.865
5.746
5.752
12,346
+0.00(+0.07%)
Jul 24, 2012
5.886
5.886
5.748
5.748
8,699
-0.09(-1.47%)
Jul 23, 2012
5.897
5.947
5.834
5.834
14,515
-0.11(-1.87%)
Jul 20, 2012
6.022
6.071
5.945
5.945
15,717
-0.12(-1.94%)
Jul 19, 2012
6.178
6.178
6.041
6.062
15,154
-0.12(-1.87%)
Jul 18, 2012
6.163
6.213
5.871
6.178
22,395
+0.01(+0.17%)
Jul 17, 2012
5.924
6.220
5.918
6.167
30,633
+0.00(+0.03%)
Jul 16, 2012
6.192
6.285
6.083
6.165
69,108
-0.07(-1.11%)
Jul 13, 2012
6.161
6.293
6.088
6.234
34,094
+0.09(+1.43%)
Jul 12, 2012
6.098
6.169
6.070
6.146
20,608
+0.05(+0.83%)
Jul 11, 2012
5.974
6.157
5.972
6.096
30,123
+0.10(+1.61%)
Jul 10, 2012
5.962
6.006
5.922
5.999
14,377
+0.04(+0.67%)
Jul 09, 2012
6.043
6.136
5.960
5.960
9,991
-0.09(-1.42%)
Jul 06, 2012
6.159
6.264
6.046
6.046
43,971
-0.15(-2.37%)
Jul 05, 2012
6.192
6.281
6.178
6.192
48,052
-0.03(-0.44%)
Jul 03, 2012
6.167
6.220
6.167
6.220
6,917
+0.02(+0.37%)
Jul 02, 2012
6.004
6.197
6.004
6.197
25,380
+0.16(+2.64%)
Jun 29, 2012
5.723
6.037
5.723
6.037
32,773
+0.34(+5.96%)
Jun 28, 2012
5.731
5.731
5.678
5.697
24,216
-0.05(-0.91%)
Jun 27, 2012
5.676
5.750
5.651
5.750
9,581
+0.11(+1.90%)
Jun 26, 2012
5.628
5.651
5.559
5.643
173,799
+0.04(+0.64%)
Jun 25, 2012
5.632
5.643
5.527
5.607
147,161
-0.05(-0.96%)
Jun 22, 2012
5.767
5.804
5.662
5.662
181,975
-0.09(-1.50%)
Jun 21, 2012
5.913
5.939
5.704
5.748
69,642
-0.18(-3.01%)
Jun 20, 2012
6.025
6.025
5.903
5.926
22,891
-0.15(-2.49%)
Jun 19, 2012
5.939
6.081
5.857
6.077
46,474
+0.13(+2.19%)
Jun 18, 2012
5.968
5.976
5.920
5.947
23,892
-0.08(-1.36%)
Jun 15, 2012
5.907
6.029
5.813
6.029
73,237
+0.10(+1.63%)
Jun 14, 2012
5.834
5.932
5.834
5.932
22,524
+0.09(+1.54%)
Jun 13, 2012
5.886
5.895
5.834
5.842
33,798
-0.03(-0.50%)
Jun 12, 2012
5.899
5.899
5.762
5.871
32,197
+0.02(+0.32%)
Jun 11, 2012
5.903
5.947
5.853
5.853
26,271
-0.04(-0.61%)
Jun 08, 2012
5.867
5.888
5.867
5.888
7,899
+0.02(+0.36%)
Jun 07, 2012
6.048
6.048
5.846
5.867
43,547
-0.14(-2.37%)
Jun 06, 2012
5.928
6.029
5.895
6.010
25,809
+0.08(+1.42%)
Jun 05, 2012
5.859
5.947
5.848
5.926
24,054
+0.06(+1.07%)
Jun 04, 2012
5.729
5.905
5.729
5.863
36,559
+0.15(+2.61%)
Jun 01, 2012
5.702
5.821
5.697
5.714
25,170
-0.11(-1.84%)
May 31, 2012
5.664
5.821
5.559
5.821
66,830
+0.16(+2.78%)
May 30, 2012
5.687
5.729
5.625
5.664
32,974
-0.05(-0.92%)
May 29, 2012
5.716
5.737
5.683
5.716
11,955
+0.05(+0.96%)
May 25, 2012
5.725
5.725
5.662
5.662
20,632
-0.06(-1.03%)
May 24, 2012
5.735
5.758
5.664
5.720
11,893
-0.02(-0.29%)
May 23, 2012
5.790
5.804
5.685
5.737
24,236
-0.05(-0.91%)
May 22, 2012
5.874
5.960
5.779
5.790
44,200
-0.08(-1.29%)
May 21, 2012
5.830
5.905
5.769
5.865
25,813
+0.04(+0.68%)
May 18, 2012
5.811
5.911
5.767
5.825
20,889
-0.03(-0.47%)
May 17, 2012
5.859
5.962
5.813
5.853
48,824
-0.02(-0.36%)
May 16, 2012
5.936
5.976
5.844
5.874
25,704
-0.06(-1.06%)
May 15, 2012
5.930
6.041
5.930
5.936
32,602
-0.02(-0.39%)
May 14, 2012
5.943
6.033
5.943
5.960
20,422
-0.06(-1.01%)
May 11, 2012
6.022
6.056
5.993
6.020
30,280
-0.09(-1.51%)
May 10, 2012
6.109
6.127
6.027
6.113
6,297
+0.02(+0.38%)
May 09, 2012
6.127
6.159
6.037
6.090
11,340
-0.03(-0.55%)
May 08, 2012
6.058
6.188
6.058
6.123
36,582
+0.03(+0.45%)
May 07, 2012
6.138
6.138
6.033
6.096
21,347
-0.02(-0.27%)
May 04, 2012
6.094
6.199
6.092
6.113
27,630
-0.02(-0.27%)
May 03, 2012
6.153
6.153
6.079
6.129
12,351
-0.05(-0.88%)
May 02, 2012
6.174
6.234
6.146
6.184
16,904
-0.01(-0.24%)
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.