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
MFS Special Value Trust
(NY:
MFV
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 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, 2012
2.236
2.249
2.221
2.224
68,432
+0.00(+0.14%)
Apr 27, 2012
2.246
2.246
2.221
2.221
73,367
-0.03(-1.12%)
Apr 26, 2012
2.258
2.258
2.233
2.246
72,183
+0.01(+0.27%)
Apr 25, 2012
2.271
2.276
2.236
2.240
44,969
-0.02(-0.96%)
Apr 24, 2012
2.255
2.287
2.249
2.262
56,726
+0.02(+0.98%)
Apr 23, 2012
2.214
2.240
2.214
2.240
20,375
-0.00(-0.14%)
Apr 20, 2012
2.274
2.284
2.221
2.243
97,642
-0.04(-1.59%)
Apr 19, 2012
2.277
2.280
2.265
2.279
44,689
+0.01(+0.35%)
Apr 18, 2012
2.243
2.271
2.243
2.271
10,824
+0.00(+0.14%)
Apr 17, 2012
2.255
2.278
2.236
2.268
51,798
+0.02(+1.08%)
Apr 16, 2012
2.244
2.247
2.236
2.244
17,753
+0.02(+0.70%)
Apr 13, 2012
2.234
2.247
2.225
2.228
33,016
-0.01(-0.28%)
Apr 12, 2012
2.228
2.259
2.228
2.234
30,327
-0.00(-0.14%)
Apr 11, 2012
2.215
2.249
2.203
2.237
43,354
+0.03(+1.41%)
Apr 10, 2012
2.205
2.228
2.184
2.206
37,943
+0.00(+0.14%)
Apr 09, 2012
2.181
2.212
2.181
2.203
10,301
-0.01(-0.42%)
Apr 05, 2012
2.209
2.223
2.203
2.212
8,648
+0.02(+0.71%)
Apr 04, 2012
2.206
2.206
2.197
2.197
7,657
-0.01(-0.42%)
Apr 03, 2012
2.234
2.253
2.206
2.206
47,985
-0.02(-0.98%)
Apr 02, 2012
2.212
2.234
2.212
2.228
18,292
+0.02(+0.85%)
Mar 30, 2012
2.212
2.219
2.153
2.209
128,419
+0.01(+0.43%)
Mar 29, 2012
2.184
2.200
2.184
2.200
11,874
+0.01(+0.57%)
Mar 28, 2012
2.184
2.206
2.184
2.187
33,129
-0.02(-0.71%)
Mar 27, 2012
2.200
2.203
2.194
2.203
31,348
+0.02(+0.86%)
Mar 26, 2012
2.181
2.203
2.181
2.184
45,892
+0.00(+0.00%)
Mar 23, 2012
2.175
2.184
2.171
2.184
12,769
+0.02(+1.15%)
Mar 22, 2012
2.191
2.191
2.159
2.159
49,833
-0.03(-1.28%)
Mar 21, 2012
2.206
2.212
2.187
2.187
6,367
-0.01(-0.28%)
Mar 20, 2012
2.181
2.203
2.181
2.194
19,881
+0.00(+0.14%)
Mar 19, 2012
2.184
2.215
2.181
2.191
59,015
+0.00(+0.14%)
Mar 16, 2012
2.191
2.206
2.181
2.187
25,401
+0.00(+0.00%)
Mar 15, 2012
2.206
2.207
2.187
2.187
26,489
-0.03(-1.40%)
Mar 14, 2012
2.203
2.225
2.194
2.219
43,434
-0.00(-0.14%)
Mar 13, 2012
2.200
2.225
2.194
2.222
61,059
+0.01(+0.55%)
Mar 12, 2012
2.185
2.210
2.185
2.210
11,888
+0.01(+0.68%)
Mar 09, 2012
2.213
2.223
2.195
2.195
46,394
-0.01(-0.28%)
Mar 08, 2012
2.201
2.204
2.182
2.201
57,313
+0.01(+0.25%)
Mar 07, 2012
2.188
2.213
2.182
2.195
52,279
+0.02(+1.02%)
Mar 06, 2012
2.223
2.229
2.154
2.173
101,782
-0.05(-2.23%)
Mar 05, 2012
2.213
2.223
2.167
2.223
98,492
+0.01(+0.42%)
Mar 02, 2012
2.235
2.235
2.213
2.213
23,389
-0.02(-0.97%)
Mar 01, 2012
2.219
2.263
2.219
2.235
50,296
+0.02(+1.10%)
Feb 29, 2012
2.229
2.229
2.201
2.211
29,135
+0.00(+0.16%)
Feb 28, 2012
2.210
2.213
2.195
2.207
13,360
-0.01(-0.42%)
Feb 27, 2012
2.232
2.232
2.201
2.216
44,773
-0.01(-0.63%)
Feb 24, 2012
2.216
2.244
2.216
2.230
31,454
+0.03(+1.20%)
Feb 23, 2012
2.192
2.204
2.185
2.204
16,909
+0.01(+0.56%)
Feb 22, 2012
2.188
2.192
2.167
2.192
24,415
+0.02(+0.71%)
Feb 21, 2012
2.179
2.210
2.167
2.176
111,872
-0.01(-0.57%)
Feb 17, 2012
2.182
2.188
2.158
2.188
44,362
+0.01(+0.28%)
Feb 16, 2012
2.176
2.182
2.176
2.182
24,742
+0.01(+0.56%)
Feb 15, 2012
2.133
2.176
2.133
2.170
110,853
+0.03(+1.46%)
Feb 14, 2012
2.179
2.179
2.099
2.139
263,178
-0.04(-1.76%)
Feb 13, 2012
2.177
2.184
2.165
2.177
88,318
+0.02(+0.71%)
Feb 10, 2012
2.162
2.177
2.162
2.162
52,345
-0.01(-0.44%)
Feb 09, 2012
2.162
2.174
2.162
2.172
15,879
+0.01(+0.29%)
Feb 08, 2012
2.165
2.177
2.165
2.165
39,178
+0.00(+0.00%)
Feb 07, 2012
2.162
2.190
2.147
2.165
81,832
-0.01(-0.56%)
Feb 06, 2012
2.190
2.190
2.156
2.177
35,402
-0.01(-0.56%)
Feb 03, 2012
2.162
2.190
2.159
2.190
30,990
+0.01(+0.42%)
Feb 02, 2012
2.168
2.180
2.168
2.180
26,643
+0.02(+0.71%)
Feb 01, 2012
2.180
2.190
2.147
2.165
144,269
+0.01(+0.28%)
Jan 31, 2012
2.144
2.168
2.144
2.159
68,270
+0.02(+1.15%)
Jan 30, 2012
2.131
2.147
2.116
2.134
55,325
+0.02(+0.87%)
Jan 27, 2012
2.110
2.131
2.110
2.116
46,749
+0.02(+1.03%)
Jan 26, 2012
2.122
2.122
2.088
2.095
61,534
-0.03(-1.30%)
Jan 25, 2012
2.092
2.122
2.085
2.122
41,874
+0.02(+1.17%)
Jan 24, 2012
2.098
2.104
2.084
2.098
43,700
+0.00(+0.00%)
Jan 23, 2012
2.085
2.098
2.067
2.098
62,747
+0.03(+1.48%)
Jan 20, 2012
2.095
2.098
2.067
2.067
55,335
-0.02(-1.02%)
Jan 19, 2012
2.067
2.098
2.067
2.088
50,773
+0.02(+0.88%)
Jan 18, 2012
2.079
2.082
2.070
2.070
29,643
+0.00(+0.00%)
Jan 17, 2012
2.085
2.098
2.070
2.070
14,380
-0.01(-0.52%)
Jan 13, 2012
2.066
2.081
2.047
2.081
79,471
+0.03(+1.33%)
Jan 12, 2012
2.069
2.069
2.050
2.053
40,763
-0.00(-0.15%)
Jan 11, 2012
2.038
2.057
2.038
2.057
31,154
+0.02(+0.90%)
Jan 10, 2012
2.050
2.050
2.038
2.038
25,704
-0.01(-0.59%)
Jan 09, 2012
2.017
2.050
2.014
2.050
32,223
+0.03(+1.66%)
Jan 06, 2012
2.002
2.041
1.993
2.017
63,256
+0.03(+1.69%)
Jan 05, 2012
1.984
1.993
1.974
1.984
66,550
+0.02(+0.97%)
Jan 04, 2012
1.959
1.977
1.959
1.965
12,701
+0.01(+0.43%)
Dec 30, 2011
1.968
1.968
1.932
1.956
240,706
-0.01(-0.46%)
Dec 29, 2011
1.941
1.968
1.938
1.965
28,400
+0.01(+0.31%)
Dec 28, 2011
1.965
1.965
1.923
1.959
173,202
-0.02(-1.08%)
Dec 27, 2011
2.002
2.002
1.968
1.980
22,421
-0.01(-0.61%)
Dec 23, 2011
1.962
1.993
1.962
1.993
36,841
+0.02(+0.92%)
Dec 21, 2011
1.977
1.977
1.947
1.974
37,568
+0.01(+0.31%)
Dec 20, 2011
1.965
1.968
1.953
1.968
35,161
+0.02(+0.78%)
Dec 19, 2011
1.971
1.971
1.947
1.953
134,559
-0.02(-0.93%)
Dec 16, 2011
1.977
1.977
1.935
1.971
40,408
-0.01(-0.31%)
Dec 15, 2011
1.950
1.977
1.950
1.977
19,426
+0.02(+1.10%)
Dec 14, 2011
1.971
1.974
1.950
1.956
26,155
-0.01(-0.31%)
Dec 13, 2011
1.962
1.974
1.911
1.962
128,952
-0.00(-0.16%)
Dec 12, 2011
2.032
2.032
1.959
1.965
96,584
-0.06(-3.08%)
Dec 09, 2011
2.007
2.037
2.004
2.028
40,037
+0.03(+1.66%)
Dec 08, 2011
2.034
2.037
1.973
1.995
52,627
-0.03(-1.64%)
Dec 07, 2011
2.016
2.028
2.001
2.028
31,135
+0.02(+0.75%)
Dec 06, 2011
2.016
2.016
2.004
2.013
52,462
+0.00(+0.15%)
Dec 05, 2011
2.022
2.029
2.010
2.010
44,899
+0.00(+0.04%)
Dec 02, 2011
2.025
2.025
2.007
2.009
40,756
-0.02(-0.78%)
Dec 01, 2011
2.010
2.025
1.993
2.025
44,412
+0.02(+1.21%)
Nov 30, 2011
2.022
2.024
1.979
2.001
38,559
-0.01(-0.60%)
Nov 29, 2011
2.022
2.022
2.003
2.013
18,525
+0.01(+0.60%)
Nov 28, 2011
1.976
2.023
1.976
2.001
75,826
+0.03(+1.69%)
Nov 25, 2011
1.967
1.976
1.964
1.967
13,249
+0.01(+0.31%)
Nov 23, 2011
1.982
1.982
1.949
1.961
28,308
-0.01(-0.61%)
Nov 22, 2011
1.961
1.979
1.961
1.973
23,881
+0.01(+0.62%)
Nov 21, 2011
1.976
1.976
1.946
1.961
132,441
-0.02(-0.91%)
Nov 18, 2011
1.995
1.995
1.975
1.979
12,924
-0.01(-0.61%)
Nov 17, 2011
2.028
2.034
1.991
1.991
12,845
-0.04(-1.79%)
Nov 16, 2011
2.010
2.037
2.010
2.028
34,665
+0.02(+0.90%)
Nov 15, 2011
2.037
2.037
1.998
2.010
11,301
-0.02(-0.75%)
Nov 14, 2011
2.028
2.028
2.022
2.025
18,708
+0.02(+0.81%)
Nov 11, 2011
2.002
2.035
2.002
2.008
52,044
+0.01(+0.75%)
Nov 10, 2011
1.996
2.024
1.993
1.993
37,554
+0.00(+0.00%)
Nov 09, 2011
2.023
2.035
1.975
1.993
132,506
-0.03(-1.48%)
Nov 08, 2011
2.059
2.059
2.023
2.023
24,370
-0.01(-0.59%)
Nov 07, 2011
2.038
2.050
2.029
2.035
50,671
-0.03(-1.45%)
Nov 04, 2011
2.041
2.065
2.023
2.065
11,336
+0.04(+2.22%)
Nov 03, 2011
2.032
2.032
2.020
2.020
38,396
-0.02(-1.02%)
Nov 02, 2011
2.026
2.047
2.011
2.041
30,801
+0.01(+0.74%)
Nov 01, 2011
2.047
2.080
2.020
2.026
33,394
-0.03(-1.31%)
Oct 31, 2011
2.074
2.077
2.050
2.053
31,767
+0.00(+0.07%)
Oct 28, 2011
2.050
2.059
2.044
2.052
12,736
+0.02(+0.81%)
Oct 27, 2011
2.053
2.098
2.035
2.035
23,942
-0.02(-0.87%)
Oct 26, 2011
2.020
2.053
2.011
2.053
34,049
+0.06(+3.00%)
Oct 25, 2011
2.023
2.026
1.939
1.993
64,881
-0.05(-2.39%)
Oct 24, 2011
1.999
2.042
1.999
2.042
37,210
+0.05(+2.45%)
Oct 21, 2011
1.975
2.002
1.942
1.993
43,418
+0.03(+1.52%)
Oct 20, 2011
1.936
1.964
1.936
1.963
74,707
+0.03(+1.39%)
Oct 19, 2011
1.936
1.951
1.936
1.936
41,764
-0.00(-0.12%)
Oct 18, 2011
1.916
1.942
1.916
1.939
24,183
+0.02(+1.06%)
Oct 17, 2011
1.919
1.927
1.916
1.919
17,667
-0.01(-0.36%)
Oct 14, 2011
1.919
1.930
1.919
1.925
17,039
+0.01(+0.67%)
Oct 13, 2011
1.925
1.928
1.913
1.913
12,425
-0.01(-0.62%)
Oct 12, 2011
1.936
1.948
1.925
1.925
35,629
+0.00(+0.00%)
Oct 11, 2011
1.939
1.969
1.925
1.925
57,774
-0.04(-1.91%)
Oct 10, 2011
1.932
1.962
1.932
1.962
23,280
+0.04(+2.29%)
Oct 07, 2011
1.935
1.935
1.896
1.918
32,943
-0.01(-0.74%)
Oct 06, 2011
1.891
1.932
1.891
1.932
23,250
+0.02(+1.24%)
Oct 05, 2011
1.897
1.911
1.849
1.909
77,385
+0.01(+0.47%)
Oct 04, 2011
1.900
1.900
1.840
1.900
58,784
-0.03(-1.37%)
Oct 03, 2011
1.929
1.938
1.917
1.926
78,413
-0.00(-0.17%)
Sep 30, 2011
1.956
1.971
1.929
1.929
71,607
-0.01(-0.61%)
Sep 29, 2011
1.965
1.977
1.941
1.941
17,179
-0.02(-1.06%)
Sep 28, 2011
1.959
1.965
1.950
1.962
45,752
+0.00(+0.15%)
Sep 27, 2011
1.965
1.980
1.959
1.959
51,311
+0.00(+0.00%)
Sep 26, 2011
1.944
1.965
1.941
1.959
36,100
+0.00(+0.15%)
Sep 23, 2011
1.947
1.956
1.929
1.956
18,580
+0.02(+0.92%)
Sep 22, 2011
1.911
1.971
1.903
1.938
82,277
-0.03(-1.51%)
Sep 21, 2011
2.003
2.003
1.962
1.968
12,128
-0.02(-1.04%)
Sep 20, 2011
1.965
2.003
1.959
1.989
31,295
+0.03(+1.52%)
Sep 19, 2011
1.989
1.995
1.941
1.959
56,389
-0.04(-1.93%)
Sep 16, 2011
2.003
2.051
1.995
1.998
31,494
+0.01(+0.45%)
Sep 15, 2011
2.003
2.003
1.978
1.989
31,646
+0.00(+0.15%)
Sep 14, 2011
1.986
1.992
1.968
1.986
71,786
-0.01(-0.45%)
Sep 13, 2011
2.001
2.003
1.995
1.995
31,400
+0.01(+0.30%)
Sep 12, 2011
2.001
2.001
1.977
1.989
25,770
-0.02(-1.23%)
Sep 09, 2011
2.019
2.019
2.002
2.013
20,932
+0.01(+0.44%)
Sep 08, 2011
2.031
2.034
2.005
2.005
17,467
-0.02(-0.87%)
Sep 07, 2011
2.019
2.049
2.011
2.022
40,302
+0.01(+0.29%)
Sep 06, 2011
1.972
2.016
1.972
2.016
15,952
-0.01(-0.58%)
Sep 02, 2011
2.043
2.043
2.008
2.028
42,252
-0.04(-2.13%)
Sep 01, 2011
2.066
2.087
2.043
2.072
61,857
-0.01(-0.28%)
Aug 31, 2011
2.049
2.078
2.022
2.078
35,458
+0.03(+1.44%)
Aug 30, 2011
2.022
2.049
2.005
2.049
28,025
+0.01(+0.29%)
Aug 29, 2011
2.028
2.043
1.996
2.043
72,904
+0.03(+1.61%)
Aug 26, 2011
1.969
2.011
1.966
2.011
46,916
+0.05(+2.55%)
Aug 25, 2011
2.011
2.011
1.925
1.961
30,176
-0.04(-1.91%)
Aug 24, 2011
1.969
1.999
1.969
1.999
51,319
+0.03(+1.49%)
Aug 23, 2011
1.958
1.972
1.958
1.969
28,875
+0.04(+1.98%)
Aug 22, 2011
1.990
1.990
1.931
1.931
47,059
+0.01(+0.31%)
Aug 19, 2011
1.934
1.962
1.890
1.925
38,216
-0.03(-1.33%)
Aug 18, 2011
1.993
1.999
1.942
1.951
95,498
-0.07(-3.38%)
Aug 17, 2011
2.008
2.025
1.975
2.019
74,280
+0.03(+1.48%)
Aug 16, 2011
1.969
1.990
1.969
1.990
95,535
+0.02(+1.05%)
Aug 15, 2011
1.963
1.984
1.963
1.969
55,436
+0.02(+0.90%)
Aug 12, 2011
1.978
1.978
1.949
1.952
35,054
+0.01(+0.58%)
Aug 11, 2011
1.887
1.949
1.887
1.940
116,600
+0.02(+0.95%)
Aug 10, 2011
1.905
1.922
1.884
1.922
62,030
+0.01(+0.46%)
Aug 09, 2011
1.781
1.914
1.799
1.913
102,159
+0.08(+4.17%)
Aug 08, 2011
1.764
1.936
1.752
1.837
276,001
-0.15(-7.49%)
Aug 05, 2011
2.064
2.079
1.886
1.985
148,918
-0.08(-3.76%)
Aug 04, 2011
2.157
2.163
2.055
2.063
129,731
-0.09(-4.25%)
Aug 03, 2011
2.143
2.155
2.128
2.155
66,359
+0.02(+1.07%)
Aug 02, 2011
2.146
2.146
2.128
2.132
20,072
+0.00(+0.03%)
Aug 01, 2011
2.073
2.195
2.073
2.131
90,132
+0.08(+3.83%)
Jul 29, 2011
2.114
2.114
2.032
2.053
209,275
-0.06(-2.90%)
Jul 28, 2011
2.201
2.201
1.985
2.114
215,606
-0.09(-4.12%)
Jul 27, 2011
2.216
2.235
2.198
2.205
31,514
-0.02(-0.90%)
Jul 26, 2011
2.245
2.245
2.207
2.225
57,722
-0.02(-0.93%)
Jul 25, 2011
2.225
2.254
2.207
2.246
72,409
-0.01(-0.36%)
Jul 22, 2011
2.214
2.280
2.214
2.254
80,350
+0.05(+2.38%)
Jul 21, 2011
2.230
2.230
2.192
2.201
37,883
+0.00(+0.00%)
Jul 20, 2011
2.204
2.204
2.178
2.201
27,439
+0.01(+0.27%)
Jul 19, 2011
2.190
2.224
2.187
2.195
73,582
+0.00(+0.00%)
Jul 18, 2011
2.216
2.227
2.187
2.195
18,665
-0.03(-1.31%)
Jul 15, 2011
2.225
2.227
2.190
2.225
105,834
-0.01(-0.26%)
Jul 14, 2011
2.245
2.254
2.230
2.230
26,036
-0.03(-1.44%)
Jul 13, 2011
2.251
2.265
2.230
2.263
18,950
+0.03(+1.20%)
Jul 12, 2011
2.280
2.280
2.216
2.236
59,369
-0.03(-1.54%)
Jul 11, 2011
2.288
2.291
2.245
2.271
61,400
-0.02(-1.01%)
Jul 08, 2011
2.280
2.294
2.280
2.294
37,793
+0.02(+1.02%)
Jul 07, 2011
2.268
2.286
2.262
2.271
13,480
+0.01(+0.26%)
Jul 06, 2011
2.277
2.288
2.251
2.265
48,580
+0.00(+0.00%)
Jul 05, 2011
2.260
2.288
2.260
2.265
42,922
+0.01(+0.38%)
Jul 01, 2011
2.288
2.288
2.245
2.257
83,048
-0.01(-0.51%)
Jun 30, 2011
2.297
2.297
2.257
2.268
59,724
-0.00(-0.13%)
Jun 29, 2011
2.257
2.274
2.257
2.271
29,141
+0.01(+0.32%)
Jun 28, 2011
2.300
2.300
2.260
2.264
76,004
-0.04(-1.89%)
Jun 27, 2011
2.265
2.312
2.265
2.307
21,416
+0.04(+1.73%)
Jun 24, 2011
2.288
2.294
2.260
2.268
19,072
-0.03(-1.26%)
Jun 23, 2011
2.300
2.314
2.288
2.297
27,755
-0.02(-0.75%)
Jun 22, 2011
2.314
2.314
2.314
2.314
2,333
+0.01(+0.38%)
Jun 21, 2011
2.300
2.322
2.300
2.306
31,032
-0.00(-0.11%)
Jun 20, 2011
2.309
2.309
2.308
2.308
31,108
+0.01(+0.62%)
Jun 17, 2011
2.309
2.312
2.273
2.294
19,097
+0.00(+0.13%)
Jun 16, 2011
2.297
2.297
2.271
2.291
3,110
-0.02(-0.91%)
Jun 15, 2011
2.294
2.314
2.273
2.312
52,545
+0.02(+0.66%)
Jun 14, 2011
2.288
2.297
2.260
2.297
64,366
+0.00(+0.00%)
Jun 13, 2011
2.288
2.312
2.260
2.297
48,072
+0.02(+0.76%)
Jun 10, 2011
2.300
2.300
2.274
2.280
24,195
-0.02(-0.76%)
Jun 09, 2011
2.306
2.306
2.297
2.297
19,314
+0.00(+0.13%)
Jun 08, 2011
2.326
2.326
2.294
2.294
32,207
-0.02(-0.85%)
Jun 07, 2011
2.314
2.314
2.303
2.314
15,270
+0.00(+0.00%)
Jun 06, 2011
2.311
2.314
2.300
2.314
20,777
+0.02(+0.75%)
Jun 03, 2011
2.311
2.325
2.294
2.297
49,444
-0.05(-2.20%)
May 24, 2011
2.311
2.348
2.311
2.348
27,423
+0.03(+1.11%)
May 23, 2011
2.305
2.323
2.305
2.323
28,949
+0.01(+0.37%)
May 20, 2011
2.328
2.328
2.308
2.314
11,738
-0.01(-0.49%)
May 19, 2011
2.340
2.340
2.311
2.325
9,369
-0.01(-0.61%)
May 18, 2011
2.320
2.340
2.305
2.340
33,906
+0.03(+1.24%)
May 17, 2011
2.291
2.311
2.291
2.311
25,849
+0.00(+0.12%)
May 16, 2011
2.288
2.308
2.285
2.308
75,489
+0.01(+0.37%)
May 13, 2011
2.331
2.331
2.300
2.300
18,924
-0.03(-1.48%)
May 12, 2011
2.305
2.334
2.299
2.334
48,755
+0.04(+1.56%)
May 11, 2011
2.297
2.305
2.291
2.298
35,313
+0.00(+0.06%)
May 10, 2011
2.311
2.320
2.285
2.297
46,985
-0.01(-0.47%)
May 09, 2011
2.299
2.308
2.282
2.308
69,161
+0.01(+0.37%)
May 06, 2011
2.293
2.302
2.293
2.299
30,689
+0.02(+0.81%)
May 05, 2011
2.259
2.296
2.259
2.281
27,814
+0.01(+0.57%)
May 04, 2011
2.293
2.293
2.253
2.268
37,295
-0.03(-1.12%)
May 03, 2011
2.290
2.305
2.288
2.293
11,035
-0.02(-0.86%)
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.