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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5676
-0.0152 (-2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.830
4.830
4.610
4.650
200,151
-0.17(-3.53%)
Apr 27, 2012
4.800
4.870
4.710
4.820
120,425
+0.00(+0.00%)
Apr 26, 2012
4.680
4.900
4.590
4.820
199,562
+0.15(+3.21%)
Apr 25, 2012
4.550
4.730
4.530
4.670
181,280
+0.19(+4.24%)
Apr 24, 2012
4.420
4.480
4.340
4.480
107,202
+0.06(+1.36%)
Apr 23, 2012
4.420
4.490
4.320
4.420
146,174
-0.11(-2.43%)
Apr 20, 2012
4.570
4.570
4.410
4.530
214,413
+0.03(+0.67%)
Apr 19, 2012
4.420
4.610
4.330
4.500
245,490
+0.10(+2.27%)
Apr 18, 2012
4.460
4.490
4.370
4.400
170,792
-0.11(-2.44%)
Apr 17, 2012
4.320
4.540
4.302
4.510
268,753
+0.21(+4.88%)
Apr 16, 2012
4.340
4.390
4.130
4.300
137,006
-0.01(-0.23%)
Apr 13, 2012
4.470
4.470
4.250
4.310
180,089
-0.20(-4.43%)
Apr 12, 2012
4.300
4.520
4.300
4.510
200,945
+0.21(+4.88%)
Apr 11, 2012
4.250
4.300
4.110
4.300
243,821
+0.11(+2.63%)
Apr 10, 2012
4.510
4.510
4.140
4.190
403,090
-0.31(-6.89%)
Apr 09, 2012
4.560
4.610
4.480
4.500
196,617
-0.14(-3.02%)
Apr 05, 2012
4.630
4.710
4.550
4.640
101,427
+0.00(+0.00%)
Apr 04, 2012
4.920
4.960
4.550
4.640
279,121
-0.35(-7.01%)
Apr 03, 2012
5.120
5.150
4.940
4.990
175,048
-0.14(-2.73%)
Apr 02, 2012
4.900
5.189
4.820
5.130
384,450
+0.23(+4.69%)
Mar 30, 2012
5.010
5.010
4.800
4.900
263,491
-0.05(-1.01%)
Mar 29, 2012
4.860
4.980
4.750
4.950
175,533
+0.05(+1.02%)
Mar 28, 2012
5.250
5.380
4.830
4.900
305,179
-0.35(-6.67%)
Mar 27, 2012
5.040
5.401
5.010
5.250
460,856
+0.24(+4.79%)
Mar 26, 2012
4.820
5.140
4.800
5.010
515,163
+0.27(+5.70%)
Mar 23, 2012
4.590
4.760
4.510
4.740
207,590
+0.17(+3.72%)
Mar 22, 2012
4.700
4.730
4.500
4.570
339,579
-0.15(-3.18%)
Mar 21, 2012
4.660
4.800
4.640
4.720
171,158
+0.09(+1.94%)
Mar 20, 2012
4.690
4.770
4.590
4.630
123,429
-0.09(-1.91%)
Mar 19, 2012
4.590
4.920
4.550
4.720
446,828
+0.12(+2.61%)
Mar 16, 2012
4.720
4.740
4.580
4.600
313,705
-0.13(-2.75%)
Mar 15, 2012
4.730
4.750
4.610
4.730
248,619
+0.00(+0.00%)
Mar 14, 2012
4.800
4.820
4.640
4.730
376,066
-0.08(-1.66%)
Mar 13, 2012
4.870
4.870
4.630
4.810
294,120
+0.01(+0.21%)
Mar 12, 2012
4.940
4.990
4.720
4.800
228,231
-0.15(-3.03%)
Mar 09, 2012
5.040
5.040
4.870
4.950
520,479
-0.05(-1.00%)
Mar 08, 2012
5.000
5.240
4.920
5.000
466,829
+0.04(+0.81%)
Mar 07, 2012
4.810
4.990
4.800
4.960
271,491
+0.16(+3.33%)
Mar 06, 2012
4.970
4.980
4.760
4.800
395,098
-0.23(-4.57%)
Mar 05, 2012
5.110
5.150
4.930
5.030
368,987
-0.09(-1.76%)
Mar 02, 2012
5.260
5.390
5.070
5.120
485,050
-0.14(-2.66%)
Mar 01, 2012
5.300
5.450
5.240
5.260
454,397
-0.01(-0.19%)
Feb 29, 2012
5.550
5.670
5.270
5.270
464,040
-0.26(-4.70%)
Feb 28, 2012
5.510
5.830
5.500
5.530
388,337
+0.02(+0.36%)
Feb 27, 2012
5.450
5.630
5.380
5.510
411,365
-0.01(-0.18%)
Feb 24, 2012
5.620
5.700
5.510
5.520
310,388
-0.07(-1.25%)
Feb 23, 2012
5.650
5.650
5.410
5.590
1,136,994
-0.08(-1.41%)
Feb 22, 2012
5.490
5.890
5.340
5.670
1,017,891
+0.21(+3.85%)
Feb 21, 2012
5.350
5.540
5.030
5.460
1,029,454
+0.13(+2.44%)
Feb 17, 2012
4.230
5.360
4.210
5.330
1,261,634
+1.13(+26.90%)
Feb 16, 2012
4.210
4.280
4.110
4.200
225,326
+0.00(+0.00%)
Feb 15, 2012
4.280
4.350
4.180
4.200
282,820
-0.07(-1.64%)
Feb 14, 2012
4.360
4.400
4.230
4.270
231,501
-0.15(-3.39%)
Feb 13, 2012
4.320
4.450
4.290
4.420
350,831
+0.18(+4.25%)
Feb 10, 2012
4.270
4.360
4.180
4.240
343,780
-0.08(-1.85%)
Feb 09, 2012
4.830
4.830
4.310
4.320
482,665
-0.46(-9.62%)
Feb 08, 2012
4.470
4.810
4.280
4.780
1,047,144
+0.28(+6.22%)
Feb 07, 2012
4.520
4.550
4.330
4.500
644,637
-0.04(-0.88%)
Feb 06, 2012
4.550
4.620
4.450
4.540
494,931
-0.01(-0.22%)
Feb 03, 2012
4.500
4.820
4.460
4.550
685,495
+0.11(+2.48%)
Feb 02, 2012
4.230
4.580
4.110
4.440
801,915
+0.25(+5.97%)
Feb 01, 2012
3.650
4.500
3.570
4.190
1,624,701
+0.74(+21.45%)
Jan 31, 2012
3.330
3.540
3.230
3.450
337,143
+0.15(+4.55%)
Jan 30, 2012
3.280
3.360
3.200
3.300
121,158
+0.00(+0.00%)
Jan 27, 2012
3.250
3.360
3.200
3.300
274,364
+0.05(+1.54%)
Jan 26, 2012
3.150
3.260
3.130
3.250
241,348
+0.13(+4.17%)
Jan 25, 2012
3.070
3.150
3.000
3.120
174,533
+0.05(+1.63%)
Jan 24, 2012
3.100
3.190
3.000
3.070
194,077
-0.07(-2.23%)
Jan 23, 2012
3.180
3.180
3.040
3.140
219,270
-0.06(-1.88%)
Jan 20, 2012
3.220
3.250
3.130
3.200
87,318
-0.02(-0.62%)
Jan 19, 2012
3.320
3.320
3.180
3.220
224,089
-0.09(-2.72%)
Jan 18, 2012
3.220
3.360
3.190
3.310
161,478
+0.09(+2.80%)
Jan 17, 2012
3.320
3.370
3.190
3.220
253,103
-0.05(-1.53%)
Jan 13, 2012
3.250
3.350
3.200
3.270
223,528
-0.03(-0.91%)
Jan 12, 2012
3.300
3.340
3.180
3.300
210,797
+0.00(+0.00%)
Jan 11, 2012
3.160
3.320
3.100
3.300
392,264
+0.15(+4.76%)
Jan 10, 2012
3.070
3.290
3.060
3.150
614,301
+0.13(+4.30%)
Jan 09, 2012
3.040
3.219
3.010
3.020
418,371
-0.01(-0.33%)
Jan 06, 2012
2.990
3.050
2.940
3.030
245,291
+0.04(+1.34%)
Jan 05, 2012
2.920
2.990
2.900
2.990
154,911
+0.04(+1.36%)
Jan 04, 2012
2.930
2.970
2.810
2.950
149,887
+0.11(+3.87%)
Dec 30, 2011
2.780
2.900
2.700
2.840
410,610
+0.06(+2.16%)
Dec 29, 2011
2.630
2.800
2.630
2.780
259,111
+0.14(+5.30%)
Dec 28, 2011
2.630
2.760
2.570
2.640
579,201
-0.01(-0.38%)
Dec 27, 2011
2.720
2.720
2.640
2.650
391,081
-0.09(-3.28%)
Dec 23, 2011
2.800
2.850
2.700
2.740
198,878
-0.01(-0.36%)
Dec 21, 2011
2.770
2.790
2.630
2.750
187,595
-0.01(-0.36%)
Dec 20, 2011
2.790
2.790
2.680
2.760
240,831
+0.06(+2.22%)
Dec 19, 2011
2.780
2.870
2.600
2.700
333,493
-0.09(-3.23%)
Dec 16, 2011
2.740
2.790
2.650
2.790
334,309
+0.09(+3.33%)
Dec 15, 2011
2.790
2.870
2.680
2.700
280,505
-0.04(-1.46%)
Dec 14, 2011
2.670
2.740
2.565
2.740
246,742
+0.03(+1.11%)
Dec 13, 2011
2.670
2.820
2.610
2.710
596,495
+0.08(+3.04%)
Dec 12, 2011
2.730
2.750
2.600
2.630
238,316
-0.14(-5.05%)
Dec 09, 2011
2.590
2.780
2.590
2.770
246,782
+0.22(+8.63%)
Dec 08, 2011
2.790
2.790
2.550
2.550
190,998
-0.27(-9.57%)
Dec 07, 2011
2.750
2.860
2.750
2.820
183,085
+0.05(+1.81%)
Dec 06, 2011
2.930
2.980
2.750
2.770
289,066
-0.17(-5.78%)
Dec 05, 2011
3.020
3.055
2.900
2.940
241,531
-0.04(-1.34%)
Dec 02, 2011
3.070
3.130
2.970
2.980
241,202
-0.05(-1.65%)
Dec 01, 2011
2.990
3.150
2.980
3.030
400,037
+0.00(+0.00%)
Nov 30, 2011
2.590
3.030
2.520
3.030
554,918
+0.47(+18.36%)
Nov 29, 2011
2.520
2.560
2.450
2.560
197,553
+0.04(+1.59%)
Nov 28, 2011
2.470
2.590
2.420
2.520
604,026
+0.16(+6.78%)
Nov 25, 2011
2.450
2.490
2.360
2.360
185,982
-0.10(-4.07%)
Nov 23, 2011
2.540
2.630
2.460
2.460
282,365
-0.11(-4.28%)
Nov 22, 2011
2.600
2.720
2.560
2.570
302,923
-0.03(-1.15%)
Nov 21, 2011
2.660
2.680
2.580
2.600
349,032
-0.12(-4.41%)
Nov 18, 2011
2.890
2.910
2.660
2.720
475,271
-0.16(-5.56%)
Nov 17, 2011
2.960
2.980
2.860
2.880
251,213
-0.09(-3.03%)
Nov 16, 2011
2.950
3.120
2.910
2.970
281,799
-0.03(-1.00%)
Nov 15, 2011
3.020
3.180
2.930
3.000
269,593
-0.04(-1.32%)
Nov 14, 2011
3.190
3.250
3.020
3.040
230,619
-0.19(-5.88%)
Nov 11, 2011
3.160
3.290
3.100
3.230
559,285
+0.12(+3.86%)
Nov 10, 2011
3.050
3.170
3.000
3.110
377,963
+0.12(+4.01%)
Nov 09, 2011
2.900
3.160
2.900
2.990
454,857
-0.01(-0.33%)
Nov 08, 2011
2.960
3.050
2.900
3.000
376,720
+0.07(+2.39%)
Nov 07, 2011
2.970
3.000
2.900
2.930
206,754
-0.05(-1.68%)
Nov 04, 2011
2.970
3.030
2.862
2.980
699,203
-0.02(-0.67%)
Nov 03, 2011
3.060
3.139
2.950
3.000
724,096
-0.02(-0.66%)
Nov 02, 2011
3.100
3.150
3.000
3.020
551,858
+0.01(+0.33%)
Nov 01, 2011
3.170
3.360
3.010
3.010
801,974
-0.31(-9.34%)
Oct 31, 2011
3.110
3.371
3.110
3.320
616,324
+0.14(+4.40%)
Oct 28, 2011
3.130
3.290
3.130
3.180
410,328
+0.04(+1.27%)
Oct 27, 2011
3.250
3.322
3.100
3.140
867,298
+0.00(+0.00%)
Oct 26, 2011
3.130
3.180
3.000
3.140
1,130,588
-0.06(-1.88%)
Oct 25, 2011
3.400
3.400
3.170
3.200
489,615
-0.22(-6.43%)
Oct 24, 2011
3.300
3.510
3.270
3.420
531,268
+0.13(+3.95%)
Oct 21, 2011
3.340
3.350
3.240
3.290
284,832
+0.02(+0.61%)
Oct 20, 2011
3.400
3.400
3.160
3.270
268,239
-0.14(-4.11%)
Oct 19, 2011
3.420
3.500
3.340
3.410
395,554
-0.01(-0.29%)
Oct 18, 2011
3.130
3.500
3.100
3.420
772,167
+0.30(+9.62%)
Oct 17, 2011
3.260
3.330
3.100
3.120
578,665
-0.27(-7.96%)
Oct 14, 2011
3.410
3.450
3.320
3.390
435,012
+0.00(+0.00%)
Oct 13, 2011
3.330
3.420
3.280
3.390
291,957
+0.01(+0.30%)
Oct 12, 2011
3.220
3.400
3.170
3.380
435,556
+0.19(+5.96%)
Oct 11, 2011
3.280
3.340
3.140
3.190
445,691
-0.13(-3.92%)
Oct 10, 2011
3.190
3.400
3.130
3.320
520,224
+0.20(+6.41%)
Oct 07, 2011
3.250
3.340
3.070
3.120
666,516
-0.12(-3.70%)
Oct 06, 2011
3.280
3.510
3.190
3.240
932,856
-0.21(-6.09%)
Oct 05, 2011
3.480
3.570
3.320
3.450
741,785
+0.15(+4.55%)
Oct 04, 2011
3.000
3.300
3.000
3.300
1,590,345
+0.26(+8.55%)
Oct 03, 2011
3.300
3.710
3.020
3.040
5,957,124
-1.31(-30.11%)
Sep 30, 2011
4.520
4.570
4.330
4.350
441,900
-0.26(-5.64%)
Sep 29, 2011
4.950
4.998
4.420
4.610
543,111
-0.16(-3.35%)
Sep 28, 2011
4.970
4.994
4.732
4.770
471,562
-0.19(-3.83%)
Sep 27, 2011
4.910
5.110
4.850
4.960
511,129
+0.20(+4.20%)
Sep 26, 2011
4.850
4.990
4.520
4.760
648,885
-0.04(-0.83%)
Sep 23, 2011
4.900
5.210
4.760
4.800
500,460
-0.13(-2.64%)
Sep 22, 2011
4.990
5.120
4.800
4.930
739,846
-0.13(-2.57%)
Sep 21, 2011
5.420
5.660
5.050
5.060
587,437
-0.27(-5.07%)
Sep 20, 2011
5.630
5.680
5.270
5.330
667,458
-0.27(-4.82%)
Sep 19, 2011
6.160
6.160
5.550
5.600
1,713,486
-0.40(-6.67%)
Sep 16, 2011
5.970
6.150
5.850
6.000
1,040,780
+0.07(+1.18%)
Sep 15, 2011
5.990
6.000
5.700
5.930
356,706
+0.02(+0.34%)
Sep 14, 2011
6.000
6.040
5.700
5.910
567,733
-0.03(-0.51%)
Sep 13, 2011
5.880
6.000
5.680
5.940
757,673
+0.12(+2.06%)
Sep 12, 2011
5.560
5.900
5.510
5.820
689,821
+0.25(+4.49%)
Sep 09, 2011
5.860
6.110
5.500
5.570
866,668
-0.17(-2.96%)
Sep 08, 2011
5.400
5.850
5.320
5.740
744,349
+0.34(+6.30%)
Sep 07, 2011
5.180
5.400
5.060
5.400
684,050
+0.36(+7.14%)
Sep 06, 2011
5.000
5.380
5.000
5.040
569,838
-0.15(-2.89%)
Sep 02, 2011
5.010
5.300
4.930
5.190
513,966
+0.07(+1.37%)
Sep 01, 2011
5.420
5.610
5.030
5.120
402,468
-0.29(-5.36%)
Aug 31, 2011
5.400
5.550
5.150
5.410
604,972
+0.06(+1.12%)
Aug 30, 2011
5.060
5.430
5.010
5.350
588,933
+0.26(+5.11%)
Aug 29, 2011
5.050
5.145
5.020
5.090
358,754
+0.14(+2.83%)
Aug 26, 2011
4.690
4.980
4.600
4.950
267,414
+0.21(+4.43%)
Aug 25, 2011
5.050
5.050
4.715
4.740
480,411
-0.30(-5.95%)
Aug 24, 2011
4.940
5.088
4.730
5.040
388,504
+0.06(+1.20%)
Aug 23, 2011
4.740
4.990
4.660
4.980
447,306
+0.30(+6.41%)
Aug 22, 2011
4.650
4.860
4.570
4.680
454,966
+0.19(+4.23%)
Aug 19, 2011
4.650
4.820
4.450
4.490
529,565
-0.22(-4.67%)
Aug 18, 2011
5.000
5.038
4.679
4.710
561,907
-0.42(-8.19%)
Aug 17, 2011
5.170
5.357
4.930
5.130
517,780
+0.04(+0.79%)
Aug 16, 2011
4.970
5.250
4.920
5.090
611,806
+0.09(+1.80%)
Aug 15, 2011
4.810
5.000
4.760
5.000
548,301
+0.30(+6.38%)
Aug 12, 2011
4.750
4.820
4.650
4.700
402,893
+0.00(+0.00%)
Aug 11, 2011
4.760
4.980
4.520
4.700
689,008
+0.37(+8.55%)
Aug 10, 2011
4.570
4.720
4.310
4.330
616,752
-0.42(-8.84%)
Aug 09, 2011
4.640
4.750
4.110
4.750
959,008
+0.57(+13.64%)
Aug 08, 2011
4.270
4.320
4.030
4.180
780,868
-0.27(-6.07%)
Aug 05, 2011
4.260
4.620
3.801
4.450
787,095
-0.05(-1.11%)
Aug 04, 2011
4.960
4.960
4.490
4.500
666,757
-0.53(-10.54%)
Aug 03, 2011
4.990
5.030
4.560
5.030
772,903
-0.05(-0.98%)
Aug 02, 2011
5.480
5.560
5.070
5.080
452,920
-0.43(-7.89%)
Aug 01, 2011
5.550
5.570
5.300
5.515
392,437
+0.09(+1.75%)
Jul 29, 2011
5.320
5.550
5.270
5.420
317,243
+0.01(+0.18%)
Jul 28, 2011
5.540
5.690
5.360
5.410
413,564
-0.20(-3.57%)
Jul 27, 2011
5.830
5.840
5.590
5.610
486,020
-0.24(-4.10%)
Jul 26, 2011
5.920
6.000
5.830
5.850
207,206
-0.09(-1.52%)
Jul 25, 2011
6.050
6.090
5.910
5.940
272,023
-0.22(-3.57%)
Jul 22, 2011
6.140
6.240
6.090
6.160
286,817
+0.01(+0.16%)
Jul 21, 2011
6.040
6.300
6.000
6.150
474,918
+0.16(+2.67%)
Jul 20, 2011
6.080
6.080
5.900
5.990
223,840
-0.08(-1.32%)
Jul 19, 2011
5.930
6.160
5.870
6.070
348,122
+0.20(+3.41%)
Jul 18, 2011
5.940
5.970
5.700
5.870
293,299
-0.11(-1.84%)
Jul 15, 2011
5.750
6.010
5.670
5.980
371,145
+0.26(+4.55%)
Jul 14, 2011
5.700
5.920
5.630
5.720
360,534
+0.07(+1.24%)
Jul 13, 2011
5.930
6.000
5.562
5.650
702,292
-0.24(-4.07%)
Jul 12, 2011
5.900
5.970
5.810
5.890
391,950
-0.05(-0.84%)
Jul 11, 2011
6.110
6.150
5.910
5.940
573,577
-0.32(-5.11%)
Jul 08, 2011
6.390
6.468
6.210
6.260
296,128
-0.26(-3.99%)
Jul 07, 2011
6.420
6.700
6.420
6.520
472,415
+0.13(+2.03%)
Jul 06, 2011
6.050
6.400
5.940
6.390
1,005,132
+0.33(+5.45%)
Jul 05, 2011
5.980
6.120
5.820
6.060
297,597
+0.10(+1.68%)
Jul 01, 2011
5.870
6.040
5.800
5.960
292,026
+0.07(+1.19%)
Jun 30, 2011
6.190
6.270
5.880
5.890
397,715
-0.25(-4.07%)
Jun 29, 2011
6.300
6.300
6.020
6.140
263,023
-0.15(-2.38%)
Jun 28, 2011
6.410
6.430
6.180
6.290
353,998
-0.06(-0.94%)
Jun 27, 2011
6.160
6.420
5.980
6.350
1,198,776
+0.33(+5.48%)
Jun 24, 2011
5.750
6.050
5.520
6.020
657,641
+0.26(+4.51%)
Jun 23, 2011
5.500
5.800
5.450
5.760
308,118
+0.15(+2.67%)
Jun 22, 2011
5.820
5.840
5.600
5.610
192,455
-0.25(-4.27%)
Jun 21, 2011
5.640
5.890
5.510
5.860
302,005
+0.27(+4.83%)
Jun 20, 2011
5.650
5.700
5.250
5.590
633,763
-0.03(-0.53%)
Jun 17, 2011
5.660
5.780
5.430
5.620
544,026
+0.02(+0.36%)
Jun 16, 2011
5.700
5.830
5.350
5.600
606,903
-0.10(-1.75%)
Jun 15, 2011
5.750
5.850
5.680
5.700
373,916
-0.12(-2.06%)
Jun 14, 2011
5.930
6.140
5.770
5.820
389,914
-0.03(-0.51%)
Jun 13, 2011
6.040
6.230
5.790
5.850
543,223
-0.14(-2.34%)
Jun 10, 2011
6.190
6.280
5.890
5.990
419,454
-0.29(-4.62%)
Jun 09, 2011
6.190
6.520
6.130
6.280
395,844
+0.15(+2.45%)
Jun 08, 2011
6.280
6.290
6.110
6.130
349,455
-0.21(-3.31%)
Jun 07, 2011
6.330
6.570
6.250
6.340
346,537
+0.10(+1.60%)
Jun 06, 2011
6.550
6.670
6.190
6.240
414,323
-0.30(-4.59%)
Jun 03, 2011
6.590
6.740
6.420
6.540
390,387
+0.29(+4.64%)
May 24, 2011
6.490
6.500
6.250
6.250
454,224
-0.18(-2.80%)
May 23, 2011
6.130
6.490
6.060
6.430
669,657
+0.25(+4.05%)
May 20, 2011
6.070
6.260
6.050
6.180
358,463
+0.10(+1.73%)
May 19, 2011
6.280
6.310
6.030
6.075
319,469
-0.13(-2.17%)
May 18, 2011
6.170
6.280
6.140
6.210
380,111
+0.08(+1.31%)
May 17, 2011
6.230
6.260
6.030
6.130
626,132
-0.16(-2.54%)
May 16, 2011
6.490
6.580
6.280
6.290
421,738
-0.26(-3.97%)
May 13, 2011
6.910
6.940
6.530
6.550
254,093
-0.34(-4.93%)
May 12, 2011
6.560
6.950
6.500
6.890
388,129
+0.27(+4.08%)
May 11, 2011
6.870
6.900
6.540
6.620
427,210
-0.29(-4.20%)
May 10, 2011
6.960
7.050
6.870
6.910
392,919
+0.00(+0.00%)
May 09, 2011
6.870
7.000
6.790
6.910
322,782
+0.07(+1.02%)
May 06, 2011
6.870
7.000
6.780
6.840
278,334
+0.11(+1.63%)
May 05, 2011
6.740
7.040
6.540
6.730
481,495
-0.11(-1.61%)
May 04, 2011
7.100
7.100
6.800
6.840
507,584
-0.24(-3.39%)
May 03, 2011
7.420
7.500
7.010
7.080
643,211
-0.43(-5.73%)
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.