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
Lydall Inc
(NY:
LDL
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
4.010
4.670
4.000
4.290
128,119
+0.30(+7.52%)
Apr 29, 2009
3.530
3.990
3.470
3.990
44,840
+0.49(+14.00%)
Apr 28, 2009
3.440
3.670
3.340
3.500
75,141
+0.03(+0.86%)
Apr 27, 2009
3.570
3.610
3.450
3.470
94,725
-0.20(-5.45%)
Apr 24, 2009
3.850
3.880
3.610
3.670
104,462
-0.12(-3.17%)
Apr 23, 2009
3.850
3.920
3.750
3.790
101,630
-0.07(-1.81%)
Apr 22, 2009
3.560
3.910
3.560
3.860
94,333
+0.25(+6.93%)
Apr 21, 2009
3.460
3.620
3.350
3.610
40,370
+0.14(+4.03%)
Apr 20, 2009
3.590
3.590
3.450
3.470
105,385
-0.24(-6.47%)
Apr 17, 2009
3.670
3.710
3.600
3.710
46,604
+0.06(+1.64%)
Apr 16, 2009
3.780
3.790
3.600
3.650
48,290
-0.10(-2.67%)
Apr 15, 2009
3.480
3.750
3.470
3.750
53,246
+0.25(+7.14%)
Apr 14, 2009
3.570
3.570
3.250
3.500
105,986
-0.16(-4.37%)
Apr 13, 2009
4.020
4.020
3.530
3.660
53,977
-0.40(-9.85%)
Apr 09, 2009
3.860
4.120
3.740
4.060
138,344
+0.23(+6.01%)
Apr 08, 2009
3.550
3.830
3.460
3.830
206,429
+0.32(+9.12%)
Apr 07, 2009
3.150
3.590
3.120
3.510
133,703
+0.30(+9.35%)
Apr 06, 2009
3.230
3.280
3.130
3.210
29,400
-0.07(-2.13%)
Apr 03, 2009
3.200
3.320
3.050
3.280
66,758
+0.09(+2.82%)
Apr 02, 2009
3.230
3.490
3.100
3.190
130,725
+0.07(+2.24%)
Apr 01, 2009
2.890
3.140
2.830
3.120
60,901
+0.15(+5.05%)
Mar 31, 2009
3.040
3.040
2.890
2.970
74,983
-0.01(-0.34%)
Mar 30, 2009
2.960
3.010
2.850
2.980
60,800
-0.24(-7.45%)
Mar 26, 2009
3.180
3.270
3.150
3.220
54,832
+0.09(+2.88%)
Mar 25, 2009
2.950
3.140
2.910
3.130
89,518
+0.21(+7.19%)
Mar 24, 2009
3.000
3.110
2.880
2.920
76,408
-0.23(-7.30%)
Mar 23, 2009
2.900
3.150
2.820
3.150
82,505
+0.37(+13.31%)
Mar 20, 2009
2.750
2.790
2.630
2.780
118,804
+0.33(+13.70%)
Mar 19, 2009
2.370
2.750
2.360
2.445
55,231
+0.06(+2.73%)
Mar 18, 2009
2.360
2.390
2.240
2.380
90,238
+0.00(+0.00%)
Mar 17, 2009
2.230
2.380
2.230
2.380
74,989
+0.09(+3.93%)
Mar 16, 2009
2.220
2.480
2.150
2.290
177,769
+0.09(+4.09%)
Mar 13, 2009
2.230
2.280
2.170
2.200
0
-0.02(-0.90%)
Mar 12, 2009
2.090
2.310
1.960
2.220
237,195
+0.12(+5.71%)
Mar 11, 2009
2.150
2.230
2.050
2.100
50,429
-0.05(-2.33%)
Mar 10, 2009
2.080
2.260
2.070
2.150
61,844
+0.09(+4.37%)
Mar 09, 2009
2.040
2.100
2.030
2.060
83,539
+0.02(+0.98%)
Mar 06, 2009
2.220
2.220
1.930
2.040
0
-0.16(-7.27%)
Mar 05, 2009
2.210
2.280
2.180
2.200
105,786
-0.10(-4.35%)
Mar 04, 2009
2.390
2.400
2.160
2.300
132,596
+0.00(+0.00%)
Mar 02, 2009
2.750
2.750
2.200
2.300
218,108
-0.50(-17.86%)
Feb 27, 2009
3.080
3.300
2.800
2.800
0
-0.35(-11.11%)
Feb 26, 2009
3.010
3.920
2.810
3.150
286,246
+0.17(+5.70%)
Feb 25, 2009
3.310
3.370
2.980
2.980
60,901
-0.41(-12.09%)
Feb 24, 2009
3.110
3.400
3.020
3.390
88,828
+0.33(+10.78%)
Feb 23, 2009
3.250
3.260
3.030
3.060
76,604
-0.11(-3.47%)
Feb 20, 2009
3.170
3.380
3.140
3.170
0
+0.07(+2.26%)
Feb 19, 2009
3.140
3.350
3.100
3.100
69,811
-0.01(-0.32%)
Feb 18, 2009
3.410
3.410
3.060
3.110
64,325
-0.21(-6.33%)
Feb 17, 2009
3.570
3.590
3.280
3.320
82,837
-0.36(-9.78%)
Feb 13, 2009
3.830
3.940
3.430
3.680
76,261
-0.15(-3.92%)
Feb 12, 2009
3.760
3.870
3.630
3.830
28,433
+0.01(+0.26%)
Feb 11, 2009
3.790
3.940
3.710
3.820
38,129
+0.04(+1.06%)
Feb 10, 2009
4.190
4.350
3.780
3.780
50,683
-0.44(-10.43%)
Feb 09, 2009
4.190
4.300
4.030
4.220
49,668
+0.01(+0.24%)
Feb 06, 2009
3.960
4.260
3.960
4.210
47,102
+0.23(+5.78%)
Feb 05, 2009
3.910
4.040
3.880
3.980
52,621
+0.10(+2.58%)
Feb 04, 2009
3.950
4.030
3.873
3.880
104,440
-0.06(-1.52%)
Feb 03, 2009
3.830
4.050
3.800
3.940
41,776
+0.14(+3.68%)
Feb 02, 2009
3.620
3.970
3.490
3.800
84,367
+0.11(+2.98%)
Jan 30, 2009
3.740
3.910
3.690
3.690
0
-0.11(-2.89%)
Jan 29, 2009
4.170
4.170
3.700
3.800
61,447
-0.34(-8.21%)
Jan 28, 2009
3.920
4.240
3.920
4.140
39,346
+0.29(+7.53%)
Jan 27, 2009
3.940
4.090
3.850
3.850
52,963
-0.10(-2.53%)
Jan 26, 2009
4.050
4.300
3.900
3.950
59,320
-0.13(-3.19%)
Jan 23, 2009
3.770
4.330
3.720
4.080
78,437
+0.24(+6.25%)
Jan 22, 2009
4.090
4.090
3.840
3.840
66,928
-0.42(-9.86%)
Jan 21, 2009
4.320
4.320
3.820
4.260
58,335
+0.00(+0.00%)
Jan 20, 2009
4.600
4.670
4.260
4.260
48,025
-0.40(-8.58%)
Jan 16, 2009
4.850
4.850
4.510
4.660
0
-0.06(-1.27%)
Jan 15, 2009
4.690
4.780
4.240
4.720
59,453
+0.03(+0.64%)
Jan 14, 2009
4.830
4.870
4.610
4.690
41,707
-0.24(-4.87%)
Jan 13, 2009
5.240
5.260
4.790
4.930
55,438
-0.32(-6.10%)
Jan 12, 2009
5.230
5.510
5.060
5.250
52,400
+0.04(+0.77%)
Jan 09, 2009
5.460
5.570
5.170
5.210
48,781
-0.22(-4.05%)
Jan 08, 2009
5.760
6.060
5.350
5.430
82,152
-0.51(-8.59%)
Jan 07, 2009
5.700
5.970
5.670
5.940
133,021
+0.08(+1.37%)
Jan 06, 2009
5.900
6.060
5.600
5.860
136,297
-0.15(-2.50%)
Jan 05, 2009
5.720
6.070
5.540
6.010
80,944
+0.31(+5.44%)
Jan 02, 2009
5.820
5.990
5.620
5.700
0
-0.05(-0.87%)
Jan 01, 2009
5.180
5.820
4.880
5.750
0
+0.00(+0.00%)
Dec 31, 2008
5.180
5.820
4.880
5.750
58,508
+0.60(+11.65%)
Dec 30, 2008
5.520
5.560
4.970
5.150
114,220
-0.29(-5.33%)
Dec 29, 2008
5.620
5.830
5.310
5.440
43,541
-0.25(-4.39%)
Dec 26, 2008
5.450
5.720
5.450
5.690
21,500
+0.24(+4.40%)
Dec 24, 2008
5.450
5.480
5.350
5.450
43,477
+0.13(+2.44%)
Dec 23, 2008
5.180
5.570
5.160
5.320
90,428
+0.20(+3.91%)
Dec 22, 2008
5.120
5.170
4.870
5.120
138,362
+0.07(+1.39%)
Dec 19, 2008
5.240
5.450
5.030
5.050
148,414
+0.04(+0.80%)
Dec 18, 2008
5.460
5.480
4.934
5.010
75,808
-0.40(-7.39%)
Dec 17, 2008
4.680
5.470
4.680
5.410
107,781
+0.61(+12.71%)
Dec 16, 2008
4.390
4.840
4.340
4.800
111,935
+0.35(+7.87%)
Dec 15, 2008
4.720
4.880
4.300
4.450
116,838
-0.12(-2.63%)
Dec 12, 2008
4.440
4.730
4.320
4.570
144,045
+0.07(+1.56%)
Dec 11, 2008
4.970
5.030
4.470
4.500
77,861
-0.33(-6.83%)
Dec 10, 2008
4.690
5.350
4.670
4.830
83,485
+0.19(+4.09%)
Dec 09, 2008
5.290
5.290
4.570
4.640
117,425
-0.56(-10.77%)
Dec 08, 2008
4.790
5.400
4.610
5.200
129,862
+0.58(+12.55%)
Dec 05, 2008
4.030
4.700
3.960
4.620
66,097
+0.53(+12.96%)
Dec 04, 2008
4.360
4.570
4.050
4.090
108,774
-0.30(-6.83%)
Dec 03, 2008
4.320
4.670
4.110
4.390
198,616
+0.29(+7.07%)
Dec 02, 2008
4.110
4.530
4.000
4.100
254,519
+0.05(+1.23%)
Dec 01, 2008
5.040
5.040
4.050
4.050
160,112
-1.23(-23.30%)
Nov 28, 2008
4.600
5.280
4.600
5.280
49,000
+0.58(+12.34%)
Nov 26, 2008
4.000
4.700
4.000
4.700
80,800
+0.62(+15.20%)
Nov 25, 2008
4.500
4.500
3.890
4.080
129,171
-0.40(-8.93%)
Nov 24, 2008
3.720
4.480
3.600
4.480
258,042
+0.81(+22.07%)
Nov 21, 2008
3.340
3.670
2.820
3.670
336,627
+0.36(+10.88%)
Nov 20, 2008
3.580
3.600
3.290
3.310
112,652
-0.29(-8.06%)
Nov 19, 2008
3.820
3.840
3.600
3.600
93,211
-0.21(-5.51%)
Nov 18, 2008
3.720
4.540
3.670
3.810
260,981
+0.19(+5.25%)
Nov 17, 2008
3.840
3.910
3.620
3.620
106,722
-0.24(-6.22%)
Nov 14, 2008
4.260
4.340
3.820
3.860
0
-0.40(-9.39%)
Nov 13, 2008
3.900
4.340
3.700
4.260
99,252
+0.37(+9.51%)
Nov 12, 2008
4.400
4.420
3.840
3.890
186,695
-0.55(-12.39%)
Nov 11, 2008
4.740
4.760
4.440
4.440
82,702
-0.33(-6.92%)
Nov 10, 2008
5.000
5.000
4.750
4.770
143,530
-0.06(-1.24%)
Nov 07, 2008
4.930
5.000
4.700
4.830
161,231
-0.06(-1.23%)
Nov 06, 2008
5.030
5.100
4.750
4.890
123,908
-0.17(-3.36%)
Nov 05, 2008
5.200
5.250
5.000
5.060
162,610
-0.14(-2.69%)
Nov 04, 2008
5.500
5.580
5.200
5.200
159,910
-0.16(-2.99%)
Nov 03, 2008
6.500
6.560
5.000
5.360
205,098
-1.29(-19.40%)
Oct 31, 2008
5.590
6.650
5.380
6.650
180,751
+1.20(+22.02%)
Oct 30, 2008
5.350
5.560
5.060
5.450
130,441
+0.21(+4.01%)
Oct 29, 2008
5.050
5.620
5.050
5.240
111,346
+0.20(+3.97%)
Oct 28, 2008
4.670
5.070
4.500
5.040
97,437
+0.42(+9.09%)
Oct 27, 2008
5.010
5.170
4.610
4.620
70,300
-0.44(-8.70%)
Oct 24, 2008
5.200
5.630
5.060
5.060
134,788
-0.30(-5.60%)
Oct 23, 2008
5.710
5.810
5.160
5.360
155,164
-0.23(-4.11%)
Oct 22, 2008
5.540
5.710
5.400
5.590
129,244
+0.05(+0.90%)
Oct 21, 2008
5.950
6.160
5.540
5.540
83,118
-0.57(-9.33%)
Oct 20, 2008
5.950
6.400
5.660
6.110
64,348
+0.16(+2.69%)
Oct 17, 2008
5.680
6.530
5.570
5.950
139,830
+0.08(+1.36%)
Oct 16, 2008
5.910
6.150
5.350
5.870
185,861
-0.03(-0.51%)
Oct 15, 2008
6.450
6.450
5.380
5.900
257,417
-0.62(-9.51%)
Oct 14, 2008
7.830
7.940
6.120
6.520
148,384
-1.29(-16.52%)
Oct 13, 2008
7.130
7.880
6.940
7.810
189,943
+0.99(+14.52%)
Oct 10, 2008
6.230
6.820
5.660
6.820
0
+0.22(+3.33%)
Oct 09, 2008
7.310
7.470
6.570
6.600
201,313
-0.44(-6.25%)
Oct 08, 2008
6.590
7.610
6.520
7.040
190,860
+0.04(+0.57%)
Oct 07, 2008
8.120
8.120
6.960
7.000
136,509
-0.90(-11.39%)
Oct 06, 2008
8.650
8.660
7.600
7.900
162,419
-0.85(-9.71%)
Oct 03, 2008
8.840
9.460
8.510
8.750
0
+0.05(+0.57%)
Oct 02, 2008
9.380
9.390
8.520
8.700
166,652
-0.68(-7.25%)
Oct 01, 2008
9.570
9.940
9.210
9.380
142,851
-0.25(-2.60%)
Sep 30, 2008
9.110
9.730
9.050
9.630
67,450
+0.68(+7.60%)
Sep 29, 2008
9.890
9.940
8.950
8.950
168,978
-1.06(-10.59%)
Sep 26, 2008
10.00
10.20
9.800
10.01
0
-0.09(-0.89%)
Sep 25, 2008
10.04
10.40
10.00
10.10
58,607
+0.10(+1.00%)
Sep 24, 2008
10.09
10.26
9.950
10.00
83,621
-0.04(-0.40%)
Sep 23, 2008
10.36
10.92
10.00
10.04
199,867
-0.20(-1.95%)
Sep 22, 2008
10.21
10.89
10.21
10.24
118,300
+0.03(+0.29%)
Sep 19, 2008
10.00
10.25
9.750
10.21
0
+0.41(+4.18%)
Sep 18, 2008
9.910
10.19
9.350
9.800
199,816
+0.17(+1.77%)
Sep 17, 2008
10.05
10.35
9.590
9.630
146,824
-0.67(-6.50%)
Sep 16, 2008
10.16
10.44
9.620
10.30
132,843
+0.15(+1.48%)
Sep 15, 2008
10.66
11.01
10.00
10.15
114,248
-0.79(-7.22%)
Sep 12, 2008
11.11
11.27
10.85
10.94
104,930
-0.34(-3.01%)
Sep 11, 2008
11.15
11.52
10.88
11.28
217,005
+0.32(+2.92%)
Sep 10, 2008
10.76
11.05
10.74
10.96
90,499
+0.22(+2.05%)
Sep 09, 2008
11.10
11.10
10.74
10.74
141,623
-0.26(-2.36%)
Sep 08, 2008
11.01
11.52
10.85
11.00
95,696
+0.01(+0.09%)
Sep 05, 2008
6.920
11.29
6.920
10.99
0
+0.15(+1.38%)
Sep 04, 2008
11.51
11.57
10.52
10.84
137,774
-0.75(-6.47%)
Sep 03, 2008
11.57
11.90
11.57
11.59
87,678
+0.13(+1.13%)
Sep 02, 2008
11.94
12.11
11.24
11.46
131,541
-0.23(-1.97%)
Aug 29, 2008
11.95
12.04
11.21
11.69
0
-0.31(-2.58%)
Aug 28, 2008
12.00
12.10
11.74
12.00
252,735
+0.07(+0.59%)
Aug 27, 2008
11.96
12.15
11.89
11.93
223,878
-0.13(-1.08%)
Aug 26, 2008
12.12
12.27
12.00
12.06
198,828
-0.02(-0.17%)
Aug 25, 2008
12.32
12.48
12.02
12.08
221,368
-0.17(-1.39%)
Aug 22, 2008
12.76
12.83
12.09
12.25
0
-0.41(-3.24%)
Aug 21, 2008
12.90
12.95
12.36
12.66
52,454
-0.43(-3.28%)
Aug 20, 2008
13.26
13.31
12.57
13.09
74,790
-0.12(-0.91%)
Aug 19, 2008
12.88
13.40
12.64
13.21
168,856
+0.19(+1.46%)
Aug 18, 2008
13.32
13.70
12.88
13.02
59,281
-0.22(-1.66%)
Aug 15, 2008
13.54
13.83
12.68
13.24
0
-0.29(-2.14%)
Aug 14, 2008
13.17
13.79
13.17
13.53
51,864
+0.14(+1.05%)
Aug 13, 2008
12.89
13.50
12.65
13.39
112,656
+0.55(+4.28%)
Aug 12, 2008
12.45
12.91
12.20
12.84
115,031
+0.33(+2.64%)
Aug 11, 2008
12.54
13.07
11.97
12.51
184,565
-0.17(-1.34%)
Aug 08, 2008
12.18
12.97
12.00
12.68
117,632
+0.57(+4.71%)
Aug 07, 2008
12.71
12.71
12.07
12.11
193,710
-0.64(-5.02%)
Aug 06, 2008
12.38
13.25
12.15
12.75
245,076
+0.35(+2.82%)
Aug 05, 2008
12.00
12.57
11.58
12.40
323,056
+0.59(+5.00%)
Aug 04, 2008
14.46
14.72
11.53
11.81
551,210
-3.86(-24.63%)
Aug 01, 2008
15.58
15.97
15.15
15.67
103,300
+0.11(+0.71%)
Jul 31, 2008
15.83
15.83
15.37
15.56
81,443
-0.33(-2.08%)
Jul 30, 2008
15.58
16.24
15.42
15.89
142,657
+0.24(+1.53%)
Jul 29, 2008
15.65
15.96
14.26
15.65
123,653
+0.73(+4.89%)
Jul 28, 2008
15.98
15.98
14.85
14.92
154,935
-0.92(-5.81%)
Jul 25, 2008
15.68
16.45
15.56
15.84
180,075
+0.16(+1.02%)
Jul 24, 2008
16.24
16.24
15.66
15.68
171,649
-0.42(-2.61%)
Jul 23, 2008
16.24
16.38
15.91
16.10
140,656
-0.19(-1.17%)
Jul 22, 2008
15.45
16.45
15.29
16.29
244,312
+0.62(+3.96%)
Jul 21, 2008
15.36
15.77
15.25
15.67
134,692
+0.26(+1.69%)
Jul 18, 2008
15.28
15.53
14.80
15.41
123,619
+0.13(+0.85%)
Jul 17, 2008
14.99
15.28
14.60
15.28
154,460
+0.26(+1.73%)
Jul 16, 2008
14.66
15.05
14.54
15.02
165,713
+0.32(+2.18%)
Jul 15, 2008
14.16
14.97
13.92
14.70
169,564
+0.27(+1.87%)
Jul 14, 2008
14.34
14.60
14.20
14.43
125,013
+0.09(+0.63%)
Jul 11, 2008
14.14
14.60
14.00
14.34
139,923
+0.10(+0.70%)
Jul 10, 2008
13.60
14.33
13.55
14.24
171,065
+0.64(+4.71%)
Jul 09, 2008
13.65
14.15
13.45
13.60
161,908
-0.06(-0.44%)
Jul 08, 2008
13.37
13.67
12.99
13.66
236,180
+0.37(+2.78%)
Jul 07, 2008
12.73
13.53
12.73
13.29
146,488
+0.61(+4.81%)
Jul 04, 2008
13.36
13.49
12.40
12.68
104,386
+0.00(+0.00%)
Jul 03, 2008
13.36
13.49
12.40
12.68
104,386
-0.69(-5.16%)
Jul 02, 2008
13.37
13.73
13.07
13.37
251,985
+0.06(+0.45%)
Jul 01, 2008
12.43
13.59
12.43
13.31
216,818
+0.76(+6.06%)
Jun 30, 2008
12.72
12.72
11.84
12.55
306,188
-0.13(-1.03%)
Jun 27, 2008
12.37
12.95
12.15
12.68
2,365,712
+0.21(+1.68%)
Jun 26, 2008
12.97
13.12
12.46
12.47
219,307
-0.48(-3.71%)
Jun 25, 2008
13.67
13.70
12.89
12.95
211,611
-0.59(-4.36%)
Jun 24, 2008
13.76
13.76
13.20
13.54
104,417
-0.14(-1.02%)
Jun 23, 2008
14.10
14.17
13.68
13.68
98,931
-0.33(-2.36%)
Jun 20, 2008
13.92
14.53
13.00
14.01
104,384
+0.12(+0.86%)
Jun 19, 2008
13.99
14.32
13.70
13.89
96,220
+0.03(+0.22%)
Jun 18, 2008
13.96
14.00
13.68
13.86
52,339
-0.11(-0.79%)
Jun 17, 2008
14.01
14.15
13.57
13.97
201,674
-0.03(-0.21%)
Jun 16, 2008
13.91
14.14
13.91
14.00
89,229
+0.00(+0.00%)
Jun 13, 2008
13.74
14.17
13.63
14.00
58,030
+0.41(+3.02%)
Jun 12, 2008
13.44
14.00
13.25
13.59
195,519
+0.06(+0.44%)
Jun 11, 2008
13.75
14.05
13.38
13.53
100,974
-0.22(-1.60%)
Jun 10, 2008
14.00
14.45
13.75
13.75
163,008
-0.83(-5.69%)
Jun 09, 2008
15.17
15.29
14.58
14.58
210,638
-0.44(-2.93%)
Jun 06, 2008
15.80
15.80
15.01
15.02
64,051
-0.80(-5.06%)
Jun 05, 2008
15.60
15.82
15.50
15.82
107,305
+0.34(+2.20%)
Jun 04, 2008
15.45
15.60
15.32
15.48
85,804
+0.06(+0.39%)
Jun 03, 2008
14.77
15.54
14.77
15.42
116,171
+0.57(+3.84%)
Jun 02, 2008
15.44
15.47
14.11
14.85
90,368
-0.49(-3.19%)
May 30, 2008
15.12
15.35
15.12
15.34
98,496
+0.23(+1.52%)
May 29, 2008
14.58
15.24
14.58
15.11
158,512
+0.59(+4.06%)
May 28, 2008
14.81
14.95
14.31
14.52
47,934
-0.19(-1.29%)
May 27, 2008
14.36
14.77
14.19
14.71
37,431
+0.39(+2.72%)
May 26, 2008
14.63
14.63
14.12
14.32
0
+0.00(+0.00%)
May 23, 2008
14.63
14.63
14.12
14.32
59,838
-0.27(-1.85%)
May 22, 2008
14.65
14.80
14.29
14.59
73,903
-0.07(-0.48%)
May 21, 2008
14.40
14.80
14.35
14.66
116,211
+0.23(+1.59%)
May 20, 2008
14.40
14.50
14.12
14.43
101,839
+0.08(+0.56%)
May 19, 2008
14.17
14.57
13.99
14.35
216,960
+0.24(+1.70%)
May 16, 2008
13.71
14.16
13.71
14.11
76,606
+0.30(+2.17%)
May 15, 2008
14.16
14.30
13.72
13.81
76,308
-0.30(-2.13%)
May 14, 2008
14.00
14.45
13.95
14.11
108,062
+0.07(+0.50%)
May 13, 2008
13.73
14.12
13.65
14.04
169,923
+0.24(+1.74%)
May 12, 2008
13.80
14.00
13.61
13.80
158,065
+0.00(+0.00%)
May 09, 2008
13.12
13.89
12.99
13.80
58,255
+0.67(+5.10%)
May 08, 2008
13.30
13.40
13.03
13.13
60,407
-0.17(-1.28%)
May 07, 2008
12.97
13.59
12.84
13.30
189,024
+0.28(+2.15%)
May 06, 2008
12.30
13.29
12.30
13.02
330,893
+0.56(+4.49%)
May 05, 2008
12.20
12.48
12.14
12.46
119,237
+0.21(+1.71%)
May 02, 2008
11.85
12.38
11.85
12.25
106,124
+0.25(+2.08%)
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.