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
NL Industries
(NY:
NL
)
7.350
-0.010 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
5.970
6.019
5.901
5.928
52,952
-0.06(-0.93%)
Apr 29, 2010
6.005
6.033
5.942
5.984
44,226
+0.03(+0.47%)
Apr 28, 2010
5.970
6.019
5.942
5.956
19,168
+0.02(+0.35%)
Apr 27, 2010
5.935
6.103
5.908
5.935
103,180
+0.01(+0.12%)
Apr 26, 2010
5.908
6.019
5.887
5.928
51,385
+0.00(+0.00%)
Apr 23, 2010
5.915
5.935
5.810
5.928
18,376
-0.01(-0.24%)
Apr 22, 2010
5.866
5.970
5.803
5.942
24,186
+0.04(+0.71%)
Apr 21, 2010
5.908
5.935
5.845
5.901
16,467
-0.01(-0.12%)
Apr 20, 2010
5.859
5.908
5.832
5.908
7,128
+0.09(+1.56%)
Apr 19, 2010
5.894
5.998
5.719
5.817
24,789
-0.15(-2.57%)
Apr 16, 2010
6.061
6.117
5.796
5.970
22,887
-0.09(-1.50%)
Apr 15, 2010
6.026
6.152
5.998
6.061
40,780
+0.08(+1.28%)
Apr 14, 2010
5.873
6.005
5.775
5.984
59,009
+0.13(+2.15%)
Apr 13, 2010
5.845
5.928
5.838
5.859
36,935
-0.01(-0.24%)
Apr 12, 2010
5.803
5.915
5.754
5.873
26,650
+0.05(+0.84%)
Apr 09, 2010
5.873
5.922
5.810
5.824
24,502
-0.05(-0.83%)
Apr 08, 2010
5.810
5.880
5.705
5.873
22,019
+0.03(+0.60%)
Apr 07, 2010
5.887
5.984
5.768
5.838
33,039
-0.08(-1.42%)
Apr 06, 2010
5.831
6.040
5.670
5.922
110,978
+0.09(+1.56%)
Apr 05, 2010
5.726
6.047
5.649
5.831
103,315
+0.14(+2.45%)
Apr 01, 2010
6.005
5.691
5.691
5.691
64,299
-0.30(-5.01%)
Mar 31, 2010
5.984
6.040
5.949
5.991
44,017
-0.03(-0.58%)
Mar 30, 2010
5.984
6.033
5.908
6.026
32,023
+0.01(+0.23%)
Mar 29, 2010
5.977
6.061
5.908
6.012
60,857
+0.10(+1.77%)
Mar 26, 2010
5.831
5.977
5.831
5.908
37,043
+0.18(+3.17%)
Mar 25, 2010
5.845
5.901
5.726
5.726
26,786
-0.16(-2.73%)
Mar 24, 2010
6.026
6.089
5.873
5.887
25,038
-0.08(-1.40%)
Mar 23, 2010
5.894
5.998
5.761
5.970
93,409
+0.13(+2.15%)
Mar 22, 2010
5.838
5.873
5.656
5.845
50,713
+0.19(+3.33%)
Mar 19, 2010
5.656
5.719
5.523
5.656
66,336
+0.03(+0.62%)
Mar 18, 2010
5.342
5.649
5.328
5.621
46,440
+0.22(+4.14%)
Mar 17, 2010
5.461
5.474
5.342
5.398
38,836
-0.07(-1.28%)
Mar 16, 2010
5.621
5.691
5.398
5.468
71,392
-0.25(-4.40%)
Mar 15, 2010
5.684
5.747
5.614
5.719
79,366
-0.03(-0.61%)
Mar 12, 2010
5.705
5.775
5.558
5.754
59,679
+0.06(+0.98%)
Mar 11, 2010
5.600
5.698
5.384
5.698
72,212
+0.04(+0.74%)
Mar 10, 2010
5.866
5.866
5.621
5.656
93,041
-0.22(-3.80%)
Mar 09, 2010
6.061
6.061
5.705
5.880
58,488
-0.18(-3.00%)
Mar 08, 2010
6.145
6.250
5.977
6.061
53,101
-0.03(-0.52%)
Mar 05, 2010
6.051
6.196
5.907
6.093
73,197
+0.09(+1.49%)
Mar 04, 2010
5.735
6.010
5.735
6.003
43,336
+0.26(+4.56%)
Mar 03, 2010
5.624
5.810
5.590
5.741
89,910
+0.13(+2.33%)
Mar 02, 2010
5.156
5.618
5.156
5.611
129,003
+0.45(+8.67%)
Mar 01, 2010
5.019
5.184
4.977
5.163
49,326
+0.19(+3.88%)
Feb 26, 2010
5.087
5.136
4.964
4.970
45,473
-0.10(-1.90%)
Feb 25, 2010
4.977
5.101
4.916
5.067
37,547
+0.01(+0.14%)
Feb 24, 2010
5.156
5.163
5.026
5.060
46,869
-0.10(-1.87%)
Feb 23, 2010
5.039
5.253
4.957
5.156
85,028
+0.13(+2.60%)
Feb 22, 2010
4.943
5.081
4.943
5.026
49,910
+0.12(+2.38%)
Feb 19, 2010
4.860
4.970
4.860
4.908
24,401
+0.05(+0.99%)
Feb 18, 2010
4.757
4.888
4.729
4.860
11,529
+0.08(+1.73%)
Feb 17, 2010
4.812
4.812
4.702
4.778
14,100
-0.03(-0.72%)
Feb 16, 2010
4.785
4.819
4.681
4.812
21,983
+0.08(+1.75%)
Feb 12, 2010
4.640
4.729
4.729
4.729
22,805
+0.05(+1.03%)
Feb 11, 2010
4.640
4.690
4.551
4.681
27,113
+0.03(+0.74%)
Feb 10, 2010
4.681
4.702
4.612
4.647
40,233
-0.04(-0.88%)
Feb 09, 2010
4.668
4.695
4.592
4.688
20,808
+0.10(+2.10%)
Feb 08, 2010
4.619
4.661
4.585
4.592
18,918
-0.02(-0.45%)
Feb 05, 2010
4.633
4.633
4.516
4.612
27,877
-0.01(-0.15%)
Feb 04, 2010
4.509
4.785
4.475
4.619
115,795
+0.08(+1.82%)
Feb 03, 2010
4.612
4.612
4.482
4.537
37,855
-0.11(-2.37%)
Feb 02, 2010
4.612
4.743
4.530
4.647
72,774
+0.03(+0.75%)
Feb 01, 2010
4.695
4.736
4.612
4.612
43,060
-0.06(-1.18%)
Jan 29, 2010
4.695
4.695
4.647
4.668
28,377
+0.01(+0.15%)
Jan 28, 2010
4.826
4.826
4.661
4.661
25,337
-0.17(-3.56%)
Jan 27, 2010
4.819
4.874
4.716
4.833
43,352
+0.00(+0.00%)
Jan 26, 2010
4.915
4.957
4.819
4.833
21,748
-0.09(-1.82%)
Jan 25, 2010
4.874
4.964
4.874
4.922
43,398
+0.09(+1.85%)
Jan 22, 2010
4.908
4.970
4.833
4.833
45,234
-0.07(-1.40%)
Jan 21, 2010
5.039
5.101
4.902
4.902
77,653
-0.14(-2.73%)
Jan 20, 2010
5.094
5.163
4.957
5.039
44,216
-0.08(-1.48%)
Jan 19, 2010
5.032
5.122
4.970
5.115
24,862
+0.10(+2.06%)
Jan 15, 2010
5.108
5.012
5.012
5.012
67,980
-0.06(-1.09%)
Jan 14, 2010
5.039
5.122
4.936
5.067
28,303
+0.02(+0.41%)
Jan 13, 2010
5.060
5.129
5.032
5.046
42,167
-0.01(-0.14%)
Jan 12, 2010
4.929
5.191
4.929
5.053
57,253
+0.10(+1.94%)
Jan 11, 2010
5.039
5.129
4.950
4.957
36,751
-0.07(-1.37%)
Jan 08, 2010
5.053
5.129
4.943
5.026
49,977
-0.03(-0.68%)
Jan 07, 2010
4.874
5.081
4.874
5.060
104,880
+0.16(+3.23%)
Jan 06, 2010
4.950
5.108
4.895
4.902
49,334
-0.07(-1.38%)
Jan 05, 2010
5.039
5.039
4.957
4.970
24,635
-0.08(-1.63%)
Jan 04, 2010
4.840
5.087
4.840
5.053
54,249
+0.28(+5.76%)
Dec 31, 2009
4.860
4.778
4.778
4.778
26,291
-0.08(-1.70%)
Dec 30, 2009
4.853
4.874
4.819
4.860
32,094
+0.00(+0.00%)
Dec 29, 2009
4.881
4.881
4.840
4.860
21,505
+0.00(+0.00%)
Dec 28, 2009
4.853
4.881
4.853
4.860
29,955
-0.02(-0.42%)
Dec 24, 2009
4.874
4.888
4.851
4.881
12,759
+0.01(+0.28%)
Dec 23, 2009
4.840
4.888
4.785
4.867
19,444
+0.03(+0.71%)
Dec 22, 2009
4.819
4.867
4.778
4.833
18,030
+0.01(+0.14%)
Dec 21, 2009
4.847
4.888
4.709
4.826
41,321
-0.01(-0.14%)
Dec 18, 2009
4.668
4.881
4.668
4.833
148,246
+0.22(+4.78%)
Dec 17, 2009
4.661
4.709
4.606
4.612
28,441
-0.07(-1.47%)
Dec 16, 2009
4.764
4.764
4.619
4.681
23,393
-0.03(-0.58%)
Dec 15, 2009
4.750
4.818
4.695
4.709
81,503
-0.04(-0.87%)
Dec 14, 2009
4.702
4.750
4.612
4.750
68,912
+0.04(+0.88%)
Dec 11, 2009
4.723
4.723
4.612
4.709
40,989
+0.01(+0.29%)
Dec 10, 2009
4.791
4.853
4.668
4.695
29,856
-0.11(-2.29%)
Dec 09, 2009
4.764
4.874
4.578
4.805
38,813
+0.02(+0.43%)
Dec 08, 2009
4.867
4.874
4.785
4.785
25,587
-0.14(-2.80%)
Dec 07, 2009
4.847
5.019
4.805
4.922
69,490
+0.12(+2.44%)
Dec 04, 2009
4.819
4.819
4.681
4.805
53,306
+0.18(+3.87%)
Dec 03, 2009
4.729
4.798
4.612
4.626
51,675
-0.10(-2.04%)
Dec 02, 2009
4.743
4.805
4.606
4.723
65,404
-0.01(-0.15%)
Dec 01, 2009
4.750
4.819
4.661
4.729
40,474
+0.03(+0.73%)
Nov 30, 2009
4.571
4.736
4.571
4.695
48,777
+0.09(+1.94%)
Nov 27, 2009
4.612
4.702
4.606
4.606
23,039
-0.06(-1.18%)
Nov 25, 2009
4.695
4.738
4.640
4.661
14,671
-0.02(-0.44%)
Nov 24, 2009
4.750
4.750
4.654
4.681
31,592
-0.08(-1.73%)
Nov 23, 2009
4.736
4.867
4.729
4.764
31,380
+0.10(+2.22%)
Nov 20, 2009
4.688
4.791
4.626
4.661
28,470
-0.03(-0.59%)
Nov 19, 2009
4.819
4.819
4.681
4.688
29,788
-0.19(-3.95%)
Nov 18, 2009
4.991
5.025
4.750
4.881
40,323
-0.12(-2.48%)
Nov 17, 2009
4.977
5.053
4.929
5.005
16,357
+0.00(+0.00%)
Nov 16, 2009
4.929
5.122
4.895
5.005
42,094
+0.12(+2.54%)
Nov 13, 2009
4.785
4.881
4.757
4.881
15,414
+0.05(+1.00%)
Nov 12, 2009
4.867
4.902
4.798
4.833
39,038
-0.04(-0.85%)
Nov 11, 2009
4.764
4.888
4.743
4.874
50,712
+0.14(+2.91%)
Nov 10, 2009
4.668
4.743
4.612
4.736
50,372
+0.06(+1.18%)
Nov 09, 2009
4.619
4.709
4.551
4.681
95,593
+0.10(+2.10%)
Nov 06, 2009
4.661
4.681
4.509
4.585
122,236
-0.08(-1.77%)
Nov 05, 2009
4.372
4.668
4.310
4.668
229,438
+0.37(+8.65%)
Nov 04, 2009
4.461
4.489
4.254
4.296
79,120
-0.14(-3.11%)
Nov 03, 2009
4.172
4.571
4.103
4.433
79,016
+0.22(+5.23%)
Nov 02, 2009
4.296
4.365
3.683
4.213
122,287
-0.06(-1.29%)
Oct 30, 2009
4.406
4.495
4.248
4.268
52,892
-0.17(-3.88%)
Oct 29, 2009
4.461
4.530
4.337
4.440
74,369
+0.04(+0.94%)
Oct 28, 2009
4.495
4.578
4.399
4.399
25,115
-0.10(-2.14%)
Oct 27, 2009
4.447
4.612
4.447
4.495
23,396
+0.07(+1.56%)
Oct 26, 2009
4.509
4.647
4.427
4.427
17,200
-0.09(-1.98%)
Oct 23, 2009
4.557
4.591
4.509
4.516
49,644
-0.17(-3.67%)
Oct 22, 2009
4.564
4.702
4.489
4.688
38,781
+0.07(+1.49%)
Oct 21, 2009
4.750
4.812
4.592
4.619
38,510
-0.17(-3.59%)
Oct 20, 2009
4.757
4.847
4.736
4.791
49,139
-0.05(-1.00%)
Oct 19, 2009
4.778
4.867
4.729
4.840
33,473
+0.09(+1.88%)
Oct 16, 2009
4.750
4.819
4.716
4.750
28,485
-0.03(-0.58%)
Oct 15, 2009
4.895
4.908
4.778
4.778
45,818
-0.17(-3.48%)
Oct 14, 2009
4.860
4.950
4.844
4.950
28,367
+0.14(+2.86%)
Oct 13, 2009
4.702
4.888
4.688
4.812
40,739
+0.12(+2.49%)
Oct 12, 2009
4.696
4.833
4.695
4.695
54,121
+0.02(+0.44%)
Oct 09, 2009
4.647
4.695
4.592
4.674
20,548
+0.03(+0.59%)
Oct 08, 2009
4.626
4.729
4.585
4.647
40,545
+0.08(+1.66%)
Oct 07, 2009
4.619
4.640
4.475
4.571
48,029
-0.06(-1.19%)
Oct 06, 2009
4.640
4.771
4.544
4.626
45,274
+0.01(+0.30%)
Oct 05, 2009
4.571
4.702
4.530
4.612
51,026
+0.09(+1.98%)
Oct 02, 2009
4.482
4.709
4.482
4.523
27,278
+0.01(+0.31%)
Oct 01, 2009
4.606
4.654
4.495
4.509
36,542
-0.10(-2.24%)
Sep 30, 2009
4.716
4.716
4.551
4.612
32,763
-0.10(-2.19%)
Sep 29, 2009
4.764
4.915
4.695
4.716
39,055
-0.04(-0.87%)
Sep 28, 2009
4.647
4.819
4.599
4.757
62,712
+0.12(+2.67%)
Sep 25, 2009
4.674
4.681
4.564
4.633
54,708
-0.04(-0.88%)
Sep 24, 2009
4.688
4.922
4.654
4.674
35,155
+0.02(+0.44%)
Sep 23, 2009
4.874
4.977
4.578
4.654
60,004
-0.17(-3.57%)
Sep 22, 2009
4.908
4.964
4.709
4.826
49,504
-0.02(-0.43%)
Sep 21, 2009
4.860
4.922
4.723
4.847
64,271
-0.05(-0.98%)
Sep 18, 2009
4.612
4.936
4.612
4.895
93,424
+0.30(+6.60%)
Sep 17, 2009
4.564
4.606
4.489
4.592
62,372
+0.01(+0.15%)
Sep 16, 2009
4.564
4.612
4.475
4.585
31,634
+0.01(+0.30%)
Sep 15, 2009
4.502
4.626
4.420
4.571
41,453
-0.02(-0.45%)
Sep 14, 2009
4.502
4.674
4.502
4.592
54,746
-0.01(-0.30%)
Sep 11, 2009
4.640
4.743
4.578
4.606
59,429
-0.02(-0.45%)
Sep 10, 2009
4.537
4.626
4.523
4.626
25,959
+0.08(+1.82%)
Sep 09, 2009
4.592
4.592
4.447
4.544
37,300
-0.03(-0.75%)
Sep 08, 2009
4.606
4.640
4.509
4.578
25,492
-0.01(-0.30%)
Sep 04, 2009
4.612
4.661
4.544
4.592
25,908
-0.01(-0.30%)
Sep 03, 2009
4.668
4.709
4.502
4.606
78,456
-0.05(-1.04%)
Sep 02, 2009
4.544
4.688
4.482
4.654
39,931
-0.07(-1.46%)
Sep 01, 2009
4.723
4.908
4.626
4.723
43,718
+0.00(+0.00%)
Aug 31, 2009
4.778
4.881
4.654
4.723
49,402
-0.13(-2.70%)
Aug 28, 2009
5.218
5.218
4.716
4.853
49,851
-0.06(-1.12%)
Aug 27, 2009
4.908
4.984
4.695
4.908
23,016
-0.03(-0.56%)
Aug 26, 2009
5.019
5.046
4.833
4.936
76,135
-0.08(-1.51%)
Aug 25, 2009
5.026
5.129
4.888
5.012
55,308
-0.01(-0.27%)
Aug 24, 2009
4.750
5.032
4.626
5.026
62,917
+0.28(+5.80%)
Aug 21, 2009
4.757
4.764
4.585
4.750
39,710
+0.06(+1.17%)
Aug 20, 2009
4.681
4.702
4.551
4.695
25,180
-0.01(-0.29%)
Aug 19, 2009
4.619
4.709
4.619
4.709
22,024
+0.03(+0.74%)
Aug 18, 2009
4.654
4.736
4.599
4.674
48,660
+0.06(+1.34%)
Aug 17, 2009
4.523
4.612
4.475
4.612
39,189
+0.07(+1.52%)
Aug 14, 2009
4.709
4.709
4.523
4.544
19,046
-0.18(-3.79%)
Aug 13, 2009
4.612
4.750
4.578
4.723
20,079
+0.12(+2.69%)
Aug 12, 2009
4.626
4.640
4.571
4.599
38,810
-0.03(-0.74%)
Aug 11, 2009
4.647
4.647
4.489
4.633
51,960
-0.06(-1.17%)
Aug 10, 2009
4.853
4.853
4.585
4.688
61,792
-0.21(-4.22%)
Aug 07, 2009
4.612
4.915
4.557
4.895
73,435
+0.36(+8.05%)
Aug 06, 2009
4.674
4.805
4.482
4.530
73,375
-0.14(-2.95%)
Aug 05, 2009
4.668
4.902
4.606
4.668
95,617
-0.02(-0.44%)
Aug 04, 2009
4.812
4.833
4.668
4.688
43,613
-0.08(-1.73%)
Aug 03, 2009
4.681
4.847
4.544
4.771
82,399
+0.07(+1.46%)
Jul 31, 2009
4.853
4.853
4.599
4.702
36,740
-0.16(-3.26%)
Jul 30, 2009
4.785
4.874
4.709
4.860
34,843
+0.17(+3.52%)
Jul 29, 2009
4.619
4.778
4.544
4.695
46,442
+0.05(+1.04%)
Jul 28, 2009
4.709
4.736
4.578
4.647
28,395
-0.03(-0.74%)
Jul 27, 2009
4.750
4.771
4.635
4.681
27,860
-0.10(-2.16%)
Jul 24, 2009
4.847
4.847
4.564
4.785
48,455
-0.06(-1.28%)
Jul 23, 2009
4.764
4.991
4.743
4.847
53,078
+0.06(+1.15%)
Jul 22, 2009
4.420
4.860
4.406
4.791
110,113
+0.30(+6.58%)
Jul 21, 2009
4.537
4.611
4.310
4.495
34,819
-0.06(-1.21%)
Jul 20, 2009
4.812
4.908
4.213
4.551
233,203
-0.24(-5.03%)
Jul 17, 2009
4.881
4.929
4.764
4.791
57,705
-0.08(-1.69%)
Jul 16, 2009
4.750
4.881
4.661
4.874
47,968
+0.10(+2.02%)
Jul 15, 2009
4.750
4.902
4.702
4.778
38,964
+0.11(+2.36%)
Jul 14, 2009
4.957
4.998
4.592
4.668
53,744
-0.35(-7.00%)
Jul 13, 2009
4.551
5.019
4.551
5.019
47,181
+0.57(+12.85%)
Jul 10, 2009
4.578
4.668
4.413
4.447
68,239
-0.18(-3.87%)
Jul 09, 2009
4.819
4.915
4.619
4.626
37,861
-0.20(-4.14%)
Jul 08, 2009
4.840
5.087
4.798
4.826
69,224
+0.01(+0.29%)
Jul 07, 2009
5.046
5.046
4.805
4.812
65,893
-0.23(-4.64%)
Jul 06, 2009
4.853
5.087
4.785
5.046
71,576
+0.09(+1.81%)
Jul 02, 2009
5.163
5.198
4.957
4.957
65,152
-0.31(-5.88%)
Jul 01, 2009
5.143
5.363
4.970
5.266
100,993
+0.19(+3.66%)
Jun 30, 2009
5.232
5.404
5.039
5.081
112,665
-0.13(-2.51%)
Jun 29, 2009
5.026
5.590
4.929
5.211
102,055
+0.20(+3.98%)
Jun 26, 2009
4.847
5.074
4.654
5.012
294,082
+0.12(+2.54%)
Jun 25, 2009
4.743
4.888
4.709
4.888
70,146
+0.23(+5.03%)
Jun 24, 2009
4.674
4.819
4.647
4.654
61,758
+0.01(+0.30%)
Jun 23, 2009
5.094
5.170
4.599
4.640
140,868
-0.43(-8.42%)
Jun 22, 2009
5.280
5.370
5.067
5.067
129,271
-0.21(-4.04%)
Jun 19, 2009
5.397
5.494
5.266
5.280
141,500
-0.02(-0.39%)
Jun 18, 2009
5.439
5.507
5.260
5.301
27,530
-0.16(-2.90%)
Jun 17, 2009
5.163
5.466
5.163
5.459
59,518
+0.31(+6.02%)
Jun 16, 2009
5.487
5.487
5.149
5.149
83,413
-0.32(-5.79%)
Jun 15, 2009
5.404
5.480
5.253
5.466
40,403
+0.06(+1.15%)
Jun 12, 2009
5.624
5.680
5.322
5.404
61,563
-0.17(-2.97%)
Jun 11, 2009
5.239
5.686
5.239
5.569
161,672
+0.34(+6.59%)
Jun 10, 2009
5.335
5.370
5.149
5.225
90,648
-0.08(-1.56%)
Jun 09, 2009
5.459
5.459
5.260
5.308
61,222
-0.10(-1.91%)
Jun 08, 2009
5.143
5.569
5.108
5.411
143,811
+0.09(+1.68%)
Jun 05, 2009
5.328
5.397
5.273
5.322
77,358
+0.03(+0.52%)
Jun 04, 2009
5.101
5.439
5.101
5.294
95,208
+0.21(+4.20%)
Jun 03, 2009
5.108
5.232
5.019
5.081
87,823
+0.00(+0.00%)
Jun 02, 2009
5.039
5.260
4.998
5.081
109,279
+0.09(+1.79%)
Jun 01, 2009
5.411
5.721
4.860
4.991
400,661
-0.25(-4.73%)
May 29, 2009
5.852
5.920
4.785
5.239
530,739
-0.50(-8.64%)
May 28, 2009
5.755
6.017
5.638
5.735
47,094
+0.08(+1.34%)
May 27, 2009
5.769
5.872
5.624
5.659
67,863
-0.10(-1.79%)
May 26, 2009
5.680
6.134
5.680
5.762
92,602
+0.09(+1.58%)
May 22, 2009
6.072
6.072
5.645
5.673
95,869
-0.35(-5.83%)
May 21, 2009
6.340
6.554
5.941
6.024
98,993
-0.34(-5.30%)
May 20, 2009
6.953
7.015
6.340
6.361
106,051
-0.53(-7.69%)
May 19, 2009
7.118
7.277
6.850
6.891
35,187
-0.16(-2.25%)
May 18, 2009
6.781
7.056
6.747
7.050
33,406
+0.36(+5.35%)
May 15, 2009
6.719
6.932
6.678
6.692
41,803
-0.03(-0.41%)
May 14, 2009
6.588
6.919
6.581
6.719
43,503
+0.14(+2.20%)
May 13, 2009
6.822
6.877
6.519
6.574
51,226
-0.34(-4.88%)
May 12, 2009
6.946
7.139
6.829
6.912
43,920
+0.01(+0.20%)
May 11, 2009
6.774
7.050
6.657
6.898
29,642
+0.01(+0.20%)
May 08, 2009
6.912
7.139
6.884
6.884
46,797
+0.12(+1.73%)
May 07, 2009
6.657
6.994
6.637
6.767
72,876
-0.17(-2.38%)
May 06, 2009
7.407
7.407
6.919
6.932
62,003
-0.45(-6.06%)
May 05, 2009
8.220
8.220
7.187
7.380
55,681
-0.94(-11.26%)
May 04, 2009
8.254
8.550
7.931
8.316
50,169
+0.13(+1.60%)
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.