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
Healthstream Inc
(NQ:
HSTM
)
27.75
-0.38 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.519
4.519
4.290
4.290
33,206
-0.19(-4.26%)
Apr 29, 2010
4.595
4.595
4.481
4.481
49,746
-0.02(-0.42%)
Apr 28, 2010
4.547
4.690
4.481
4.500
68,465
-0.10(-2.07%)
Apr 27, 2010
4.519
4.690
4.185
4.595
61,976
+0.17(+3.88%)
Apr 26, 2010
4.709
4.719
4.423
4.423
23,319
-0.20(-4.33%)
Apr 23, 2010
4.624
4.624
4.500
4.624
69,214
+0.05(+1.04%)
Apr 22, 2010
4.338
4.576
4.280
4.576
46,916
+0.29(+6.67%)
Apr 21, 2010
4.366
4.519
4.166
4.290
14,420
+0.00(+0.00%)
Apr 20, 2010
4.462
4.546
4.271
4.290
63,133
-0.10(-2.39%)
Apr 19, 2010
4.643
4.757
4.366
4.395
61,227
-0.13(-2.95%)
Apr 16, 2010
4.385
4.605
4.290
4.528
70,661
+0.18(+4.17%)
Apr 15, 2010
4.290
4.423
4.166
4.347
50,692
+0.11(+2.70%)
Apr 14, 2010
4.242
4.290
4.233
4.233
46,894
+0.00(+0.00%)
Apr 13, 2010
4.242
4.242
4.157
4.233
32,365
+0.04(+0.91%)
Apr 12, 2010
4.147
4.242
4.109
4.195
94,993
+0.05(+1.15%)
Apr 09, 2010
4.195
4.242
4.109
4.147
40,742
-0.04(-0.91%)
Apr 08, 2010
4.061
4.231
4.047
4.185
33,991
+0.15(+3.78%)
Apr 07, 2010
4.042
4.099
3.994
4.033
53,125
+0.03(+0.71%)
Apr 06, 2010
3.947
4.052
3.887
4.004
13,530
+0.07(+1.89%)
Apr 05, 2010
3.909
3.947
3.823
3.930
14,145
+0.07(+1.78%)
Apr 01, 2010
3.956
3.861
3.861
3.861
9,545
-0.04(-0.98%)
Mar 31, 2010
3.861
3.909
3.842
3.899
6,279
+0.05(+1.24%)
Mar 30, 2010
3.758
3.880
3.758
3.851
108,626
+0.06(+1.51%)
Mar 29, 2010
3.804
3.813
3.747
3.794
48,928
-0.02(-0.50%)
Mar 26, 2010
3.766
3.861
3.766
3.813
18,868
+0.10(+2.56%)
Mar 25, 2010
3.775
3.775
3.718
3.718
7,161
-0.02(-0.56%)
Mar 24, 2010
3.861
3.861
3.737
3.739
3,971
-0.10(-2.68%)
Mar 23, 2010
3.870
3.870
3.785
3.842
5,609
+0.01(+0.25%)
Mar 22, 2010
3.966
3.966
3.794
3.832
22,616
-0.16(-4.06%)
Mar 19, 2010
3.775
3.994
3.632
3.994
26,745
+0.18(+4.75%)
Mar 18, 2010
3.747
4.004
3.747
3.813
24,413
+0.03(+0.76%)
Mar 17, 2010
3.794
3.804
3.623
3.785
11,745
-0.01(-0.30%)
Mar 16, 2010
3.766
3.813
3.766
3.796
12,480
-0.02(-0.45%)
Mar 15, 2010
3.832
3.832
3.756
3.813
6,712
-0.02(-0.50%)
Mar 12, 2010
3.804
3.870
3.737
3.832
12,552
+0.00(+0.00%)
Mar 11, 2010
3.851
3.851
3.775
3.832
22,080
+0.02(+0.50%)
Mar 10, 2010
3.778
3.813
3.778
3.813
17,714
+0.05(+1.26%)
Mar 09, 2010
3.771
3.804
3.754
3.766
11,538
+0.04(+1.02%)
Mar 08, 2010
3.813
3.813
3.708
3.728
32,706
-0.09(-2.25%)
Mar 05, 2010
3.708
3.813
3.632
3.813
29,614
+0.06(+1.53%)
Mar 04, 2010
3.794
3.794
3.728
3.756
15,442
-0.04(-1.01%)
Mar 03, 2010
3.670
3.804
3.623
3.794
16,270
+0.13(+3.65%)
Mar 02, 2010
3.623
3.661
3.604
3.661
6,356
+0.02(+0.53%)
Mar 01, 2010
3.594
3.670
3.594
3.641
6,005
-0.00(-0.04%)
Feb 26, 2010
3.594
3.727
3.584
3.643
9,118
-0.07(-1.77%)
Feb 25, 2010
3.776
3.776
3.699
3.708
19,777
-0.10(-2.51%)
Feb 24, 2010
3.928
3.928
3.775
3.804
31,177
-0.12(-3.16%)
Feb 23, 2010
3.794
3.937
3.632
3.928
13,579
+0.14(+3.78%)
Feb 22, 2010
3.747
3.785
3.680
3.785
13,438
+0.07(+1.79%)
Feb 19, 2010
3.766
3.766
3.575
3.718
18,386
-0.02(-0.51%)
Feb 18, 2010
3.327
3.785
3.308
3.737
80,953
+0.43(+12.97%)
Feb 17, 2010
3.422
3.432
3.251
3.308
39,024
-0.10(-2.80%)
Feb 16, 2010
3.289
3.501
3.289
3.403
31,881
-0.14(-4.03%)
Feb 12, 2010
3.451
3.546
3.546
3.546
18,042
+0.13(+3.91%)
Feb 11, 2010
3.413
3.432
3.394
3.413
5,997
+0.05(+1.42%)
Feb 10, 2010
3.470
3.470
3.327
3.365
19,165
-0.10(-2.75%)
Feb 09, 2010
3.337
3.461
3.337
3.461
12,563
+0.07(+1.97%)
Feb 08, 2010
3.489
3.508
3.318
3.394
16,056
-0.10(-3.00%)
Feb 05, 2010
3.461
3.499
3.213
3.499
28,685
-0.04(-1.08%)
Feb 04, 2010
3.518
3.546
3.365
3.537
11,682
+0.01(+0.27%)
Feb 03, 2010
3.480
3.542
3.384
3.527
34,964
+0.07(+1.93%)
Feb 02, 2010
3.451
3.527
3.451
3.461
30,987
-0.02(-0.55%)
Feb 01, 2010
3.728
3.756
3.480
3.480
11,328
-0.25(-6.65%)
Jan 29, 2010
3.718
3.794
3.718
3.728
15,510
+0.08(+2.09%)
Jan 28, 2010
3.623
3.766
3.623
3.651
7,867
-0.01(-0.26%)
Jan 27, 2010
3.632
3.670
3.623
3.661
21,053
+0.01(+0.23%)
Jan 26, 2010
3.661
3.661
3.652
3.652
5,638
+0.01(+0.29%)
Jan 25, 2010
3.708
3.766
3.632
3.642
17,851
-0.10(-2.55%)
Jan 22, 2010
3.785
3.796
3.737
3.737
6,010
-0.07(-1.86%)
Jan 21, 2010
3.861
3.861
3.785
3.808
11,336
-0.08(-2.03%)
Jan 20, 2010
3.842
3.899
3.842
3.887
3,304
+0.01(+0.17%)
Jan 19, 2010
3.813
3.947
3.813
3.880
33,236
+0.03(+0.74%)
Jan 15, 2010
3.823
3.851
3.851
3.851
8,076
-0.06(-1.46%)
Jan 14, 2010
3.890
3.928
3.832
3.909
23,134
+0.05(+1.23%)
Jan 13, 2010
3.775
3.928
3.775
3.861
17,423
+0.12(+3.32%)
Jan 12, 2010
3.737
3.956
3.737
3.737
38,477
-0.03(-0.76%)
Jan 11, 2010
3.842
3.890
3.728
3.766
22,229
-0.14(-3.66%)
Jan 08, 2010
4.147
4.147
3.899
3.909
19,355
-0.16(-3.98%)
Jan 07, 2010
3.794
4.095
3.766
4.071
68,556
+0.30(+7.83%)
Jan 06, 2010
3.794
3.794
3.680
3.775
25,678
+0.01(+0.25%)
Jan 05, 2010
3.680
3.794
3.680
3.766
40,215
+0.08(+2.07%)
Jan 04, 2010
3.813
3.813
3.689
3.689
33,016
-0.08(-2.03%)
Dec 31, 2009
3.823
3.766
3.766
3.766
17,727
-0.10(-2.71%)
Dec 30, 2009
3.813
3.870
3.680
3.870
14,698
+0.07(+1.75%)
Dec 29, 2009
3.918
3.918
3.718
3.804
10,064
-0.09(-2.21%)
Dec 28, 2009
3.870
3.909
3.813
3.890
20,253
+0.02(+0.49%)
Dec 24, 2009
3.747
3.899
3.700
3.870
18,476
+0.08(+2.19%)
Dec 23, 2009
3.794
3.804
3.556
3.788
87,946
-0.02(-0.43%)
Dec 22, 2009
3.909
3.918
3.756
3.804
18,042
-0.10(-2.68%)
Dec 21, 2009
3.956
3.956
3.756
3.909
15,616
-0.01(-0.24%)
Dec 18, 2009
3.851
3.966
3.813
3.918
18,826
+0.09(+2.39%)
Dec 17, 2009
3.880
3.880
3.813
3.827
6,436
-0.02(-0.64%)
Dec 16, 2009
3.823
3.870
3.823
3.851
13,891
+0.01(+0.25%)
Dec 15, 2009
3.861
3.899
3.813
3.842
9,698
+0.02(+0.50%)
Dec 14, 2009
4.009
4.009
3.823
3.823
13,612
-0.04(-0.99%)
Dec 11, 2009
3.842
3.870
3.842
3.861
15,549
+0.00(+0.00%)
Dec 10, 2009
3.918
3.972
3.832
3.861
7,467
-0.07(-1.70%)
Dec 09, 2009
3.966
3.966
3.928
3.928
7,368
-0.06(-1.44%)
Dec 08, 2009
4.023
4.147
3.956
3.985
13,007
+0.00(+0.00%)
Dec 07, 2009
3.966
4.004
3.956
3.985
15,862
-0.02(-0.48%)
Dec 04, 2009
3.975
4.023
3.918
4.004
25,477
+0.09(+2.19%)
Dec 03, 2009
4.013
4.109
3.909
3.918
39,073
-0.13(-3.29%)
Dec 02, 2009
4.109
4.185
3.994
4.052
43,676
-0.05(-1.16%)
Dec 01, 2009
4.080
4.137
3.899
4.099
42,328
+0.08(+1.90%)
Nov 30, 2009
4.004
4.042
3.994
4.023
9,846
+0.03(+0.72%)
Nov 27, 2009
3.966
4.023
3.966
3.994
734
-0.06(-1.41%)
Nov 25, 2009
4.042
4.071
3.975
4.052
8,958
-0.02(-0.47%)
Nov 24, 2009
4.071
4.071
3.975
4.071
16,639
+0.05(+1.18%)
Nov 23, 2009
4.033
4.118
3.975
4.023
49,715
-0.03(-0.71%)
Nov 20, 2009
4.071
4.080
4.013
4.052
23,598
+0.00(+0.00%)
Nov 19, 2009
4.023
4.147
3.966
4.052
31,431
+0.09(+2.16%)
Nov 18, 2009
3.832
3.985
3.823
3.966
29,504
+0.08(+1.96%)
Nov 17, 2009
3.823
3.946
3.823
3.890
24,383
+0.07(+1.75%)
Nov 16, 2009
3.813
4.013
3.813
3.823
88,817
-0.01(-0.25%)
Nov 13, 2009
4.099
4.198
3.747
3.832
111,718
-0.27(-6.51%)
Nov 12, 2009
4.080
4.195
3.880
4.099
35,826
+0.00(+0.00%)
Nov 11, 2009
4.214
4.214
4.023
4.099
48,997
-0.12(-2.76%)
Nov 10, 2009
4.137
4.519
3.928
4.216
76,073
+0.07(+1.66%)
Nov 09, 2009
3.909
4.280
3.861
4.147
91,011
+0.30(+7.67%)
Nov 06, 2009
3.956
3.956
3.832
3.851
20,840
-0.10(-2.65%)
Nov 05, 2009
4.290
4.290
3.775
3.956
82,417
-0.33(-7.78%)
Nov 04, 2009
4.338
4.338
4.147
4.290
150,866
-0.14(-3.23%)
Nov 03, 2009
3.747
4.433
3.546
4.433
98,402
+0.69(+18.32%)
Nov 02, 2009
3.623
3.747
3.575
3.747
38,440
+0.09(+2.34%)
Oct 30, 2009
3.623
3.766
3.575
3.661
54,791
-0.07(-1.79%)
Oct 29, 2009
3.851
3.899
3.689
3.728
70,505
-0.17(-4.40%)
Oct 28, 2009
4.004
4.052
3.728
3.899
102,898
-0.07(-1.68%)
Oct 27, 2009
3.994
4.004
3.813
3.966
262,433
+0.04(+0.97%)
Oct 26, 2009
3.870
3.956
3.842
3.928
81,491
+0.11(+3.00%)
Oct 23, 2009
3.861
3.880
3.796
3.813
33,678
-0.04(-1.01%)
Oct 22, 2009
3.642
3.866
3.623
3.852
27,394
+0.18(+4.96%)
Oct 21, 2009
3.737
3.737
3.623
3.670
17,869
-0.03(-0.77%)
Oct 20, 2009
3.623
3.813
3.575
3.699
59,758
+0.12(+3.47%)
Oct 19, 2009
3.594
3.746
3.565
3.575
103,307
-0.02(-0.53%)
Oct 16, 2009
3.699
3.699
3.442
3.594
110,650
-0.10(-2.84%)
Oct 15, 2009
3.842
3.890
3.613
3.699
95,283
-0.20(-5.13%)
Oct 14, 2009
3.966
3.966
3.823
3.899
103,251
-0.09(-2.36%)
Oct 13, 2009
4.042
4.042
3.909
3.993
51,074
-0.02(-0.57%)
Oct 12, 2009
4.099
4.195
4.004
4.016
46,532
-0.08(-2.02%)
Oct 09, 2009
4.099
4.250
4.071
4.099
25,776
-0.05(-1.15%)
Oct 08, 2009
4.195
4.290
4.147
4.147
55,045
-0.02(-0.54%)
Oct 07, 2009
4.233
4.338
4.137
4.170
39,758
-0.07(-1.71%)
Oct 06, 2009
4.195
4.385
4.157
4.242
53,709
+0.05(+1.14%)
Oct 05, 2009
4.052
4.242
4.052
4.195
25,042
+0.12(+3.04%)
Oct 02, 2009
4.033
4.118
3.909
4.071
40,530
-0.03(-0.70%)
Oct 01, 2009
4.233
4.233
4.052
4.099
32,578
-0.13(-3.15%)
Sep 30, 2009
4.147
4.319
4.099
4.233
61,097
+0.04(+0.91%)
Sep 29, 2009
4.252
4.309
4.043
4.195
106,337
-0.15(-3.51%)
Sep 28, 2009
4.690
4.814
4.300
4.347
96,514
-0.23(-5.00%)
Sep 25, 2009
4.786
4.786
4.214
4.576
174,101
-0.02(-0.42%)
Sep 24, 2009
4.957
5.138
4.481
4.595
227,109
-0.38(-7.56%)
Sep 23, 2009
4.757
5.272
4.757
4.971
465,394
+0.27(+5.76%)
Sep 22, 2009
4.214
4.719
4.195
4.700
145,986
+0.50(+11.79%)
Sep 21, 2009
4.166
4.280
4.147
4.204
55,706
+0.01(+0.23%)
Sep 18, 2009
4.099
4.195
3.985
4.195
61,429
+0.10(+2.33%)
Sep 17, 2009
4.147
4.166
4.061
4.099
69,765
-0.01(-0.23%)
Sep 16, 2009
3.985
4.147
3.985
4.109
97,967
+0.12(+3.11%)
Sep 15, 2009
3.851
3.994
3.747
3.985
57,958
+0.17(+4.50%)
Sep 14, 2009
3.804
3.861
3.728
3.813
76,434
+0.02(+0.50%)
Sep 11, 2009
3.794
3.804
3.718
3.794
27,862
+0.03(+0.76%)
Sep 10, 2009
3.747
3.794
3.699
3.766
27,460
+0.02(+0.51%)
Sep 09, 2009
3.680
3.764
3.651
3.747
23,905
+0.06(+1.55%)
Sep 08, 2009
3.813
3.813
3.670
3.689
22,158
-0.08(-2.03%)
Sep 04, 2009
3.813
3.813
3.699
3.766
8,586
-0.04(-1.00%)
Sep 03, 2009
3.851
3.985
3.766
3.804
10,947
-0.07(-1.72%)
Sep 02, 2009
3.632
3.870
3.594
3.870
30,127
+0.20(+5.45%)
Sep 01, 2009
3.728
3.918
3.661
3.670
36,767
-0.06(-1.53%)
Aug 31, 2009
4.061
4.061
3.728
3.728
81,874
-0.23(-5.78%)
Aug 28, 2009
4.004
4.090
3.918
3.956
105,834
-0.11(-2.81%)
Aug 27, 2009
4.080
4.157
3.916
4.071
72,683
+0.03(+0.71%)
Aug 26, 2009
3.661
4.242
3.623
4.042
203,457
+0.41(+11.29%)
Aug 25, 2009
3.766
3.804
3.623
3.632
14,572
-0.08(-2.06%)
Aug 24, 2009
3.718
3.785
3.623
3.708
41,332
+0.05(+1.30%)
Aug 21, 2009
3.651
3.670
3.537
3.661
57,399
+0.06(+1.59%)
Aug 20, 2009
3.632
3.632
3.575
3.604
19,519
+0.02(+0.53%)
Aug 19, 2009
3.689
3.689
3.528
3.585
21,759
-0.09(-2.33%)
Aug 18, 2009
3.651
3.718
3.518
3.670
48,614
+0.09(+2.66%)
Aug 17, 2009
3.747
3.794
3.575
3.575
53,951
-0.14(-3.84%)
Aug 14, 2009
3.699
3.766
3.651
3.718
56,688
+0.04(+1.04%)
Aug 13, 2009
3.756
3.848
3.661
3.680
65,189
-0.07(-1.78%)
Aug 12, 2009
3.651
3.756
3.642
3.747
30,449
+0.05(+1.29%)
Aug 11, 2009
3.747
3.775
3.632
3.699
55,648
-0.01(-0.36%)
Aug 10, 2009
3.756
3.756
3.584
3.712
27,726
-0.03(-0.92%)
Aug 07, 2009
3.813
3.861
3.527
3.747
69,889
-0.06(-1.50%)
Aug 06, 2009
3.823
3.889
3.718
3.804
61,919
+0.07(+1.79%)
Aug 05, 2009
3.899
3.928
3.708
3.737
110,860
-0.07(-1.75%)
Aug 04, 2009
3.775
4.004
3.604
3.804
408,875
+0.29(+8.13%)
Aug 03, 2009
3.594
3.737
3.480
3.518
62,633
+0.00(+0.00%)
Jul 31, 2009
3.670
3.775
3.203
3.518
199,670
-0.10(-2.89%)
Jul 30, 2009
3.718
3.813
3.613
3.623
118,183
-0.05(-1.30%)
Jul 29, 2009
3.194
3.670
3.098
3.670
223,868
+0.57(+18.47%)
Jul 28, 2009
3.003
3.136
2.955
3.098
119,318
+0.16(+5.55%)
Jul 27, 2009
2.831
2.946
2.793
2.935
37,188
+0.11(+4.02%)
Jul 24, 2009
2.812
2.850
2.793
2.822
19,630
-0.01(-0.34%)
Jul 23, 2009
2.803
2.831
2.736
2.831
28,235
+0.11(+3.99%)
Jul 22, 2009
2.707
2.765
2.707
2.723
21,579
+0.02(+0.56%)
Jul 21, 2009
2.631
2.708
2.574
2.707
10,977
+0.15(+5.97%)
Jul 20, 2009
2.555
2.698
2.479
2.555
14,845
+0.09(+3.75%)
Jul 17, 2009
2.688
2.765
2.402
2.463
22,841
-0.28(-10.31%)
Jul 16, 2009
2.574
2.765
2.526
2.746
15,812
+0.16(+6.27%)
Jul 15, 2009
2.564
2.584
2.479
2.584
15,557
+0.10(+4.23%)
Jul 14, 2009
2.469
2.526
2.469
2.479
2,554
-0.02(-0.76%)
Jul 13, 2009
2.498
2.536
2.488
2.498
5,212
-0.01(-0.38%)
Jul 10, 2009
2.508
2.508
2.498
2.507
3,803
+0.00(+0.07%)
Jul 09, 2009
2.479
2.526
2.479
2.505
23,517
+0.06(+2.66%)
Jul 08, 2009
2.417
2.450
2.417
2.441
828
-0.01(-0.39%)
Jul 07, 2009
2.507
2.507
2.441
2.450
6,713
-0.08(-3.02%)
Jul 06, 2009
2.507
2.526
2.507
2.526
3,933
+0.01(+0.38%)
Jul 02, 2009
2.479
2.536
2.479
2.517
24,278
+0.03(+1.15%)
Jul 01, 2009
2.478
2.517
2.460
2.488
6,057
+0.09(+3.57%)
Jun 30, 2009
2.469
2.492
2.326
2.402
4,826
-0.10(-3.82%)
Jun 29, 2009
2.421
2.498
2.421
2.498
13,898
+0.06(+2.38%)
Jun 26, 2009
2.440
2.440
2.440
2.440
104
-0.01(-0.47%)
Jun 25, 2009
2.450
2.489
2.288
2.451
5,816
+0.01(+0.43%)
Jun 24, 2009
2.479
2.479
2.441
2.441
1,982
-0.02(-0.77%)
Jun 23, 2009
2.488
2.488
2.441
2.459
8,601
-0.03(-1.15%)
Jun 22, 2009
2.431
2.507
2.431
2.488
5,611
-0.04(-1.51%)
Jun 19, 2009
2.374
2.526
2.317
2.526
10,857
+0.06(+2.32%)
Jun 18, 2009
2.526
2.526
2.393
2.469
2,436
-0.03(-1.15%)
Jun 17, 2009
2.469
2.526
2.421
2.498
2,354
+0.09(+3.56%)
Jun 16, 2009
2.479
2.488
2.412
2.412
786
-0.10(-3.80%)
Jun 15, 2009
2.603
2.603
2.288
2.507
8,752
-0.02(-0.75%)
Jun 12, 2009
2.526
2.564
2.479
2.526
9,007
-0.05(-1.85%)
Jun 11, 2009
2.717
2.717
2.526
2.574
15,409
+0.00(+0.00%)
Jun 10, 2009
2.479
2.631
2.479
2.574
37,177
+0.10(+4.25%)
Jun 09, 2009
2.432
2.603
2.431
2.469
2,966
+0.03(+1.17%)
Jun 08, 2009
2.564
2.564
2.421
2.441
3,915
+0.00(+0.01%)
Jun 05, 2009
2.526
2.545
2.431
2.440
5,328
-0.04(-1.55%)
Jun 04, 2009
2.383
2.488
2.383
2.479
15,540
+0.19(+8.33%)
Jun 03, 2009
2.374
2.479
2.288
2.288
16,188
-0.14(-5.88%)
Jun 02, 2009
2.498
2.507
2.431
2.431
7,212
-0.07(-2.67%)
Jun 01, 2009
2.298
2.498
2.278
2.498
19,361
+0.15(+6.50%)
May 29, 2009
2.412
2.412
2.298
2.345
2,937
+0.01(+0.41%)
May 28, 2009
2.412
2.412
2.336
2.336
2,134
+0.00(+0.00%)
May 27, 2009
2.441
2.448
2.336
2.336
9,145
-0.12(-5.01%)
May 26, 2009
2.374
2.526
2.374
2.459
3,514
+0.09(+3.92%)
May 22, 2009
2.383
2.383
2.288
2.366
5,528
+0.04(+1.72%)
May 21, 2009
2.421
2.421
2.240
2.326
5,670
-0.16(-6.51%)
May 20, 2009
2.545
2.545
2.488
2.488
4,825
-0.04(-1.51%)
May 19, 2009
2.526
2.545
2.507
2.526
27,410
+0.08(+3.11%)
May 18, 2009
2.498
2.498
2.393
2.450
5,454
+0.05(+1.99%)
May 15, 2009
2.402
2.402
2.402
2.402
104
+0.02(+0.79%)
May 14, 2009
2.297
2.469
2.270
2.383
10,201
+0.12(+5.49%)
May 13, 2009
2.498
2.498
2.224
2.259
10,842
-0.23(-9.20%)
May 12, 2009
2.593
2.593
2.488
2.488
4,561
-0.12(-4.74%)
May 11, 2009
2.574
2.612
2.517
2.612
21,975
+0.05(+1.86%)
May 08, 2009
2.784
2.784
2.498
2.564
15,996
+0.08(+3.06%)
May 07, 2009
2.507
2.512
2.479
2.488
8,646
-0.02(-0.76%)
May 06, 2009
2.593
2.688
2.421
2.507
13,940
-0.07(-2.65%)
May 05, 2009
2.574
2.675
2.545
2.576
21,875
+0.03(+1.19%)
May 04, 2009
2.517
2.574
2.326
2.545
25,975
+0.36(+16.34%)
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.