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
Aaon Inc
(NQ:
AAON
)
71.99
-0.36 (-0.50%)
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
4.304
4.382
4.213
4.215
441,683
-0.07(-1.59%)
Apr 29, 2010
4.222
4.293
4.122
4.283
341,767
+0.08(+1.95%)
Apr 28, 2010
4.040
4.276
4.040
4.201
976,534
+0.14(+3.53%)
Apr 27, 2010
4.110
4.150
4.025
4.058
453,338
-0.06(-1.44%)
Apr 26, 2010
4.159
4.180
4.105
4.117
288,468
-0.06(-1.50%)
Apr 23, 2010
4.143
4.180
4.115
4.180
311,742
+0.05(+1.10%)
Apr 22, 2010
3.953
4.164
3.876
4.135
455,498
+0.15(+3.77%)
Apr 21, 2010
4.068
4.068
3.941
3.984
886,742
-0.16(-3.79%)
Apr 20, 2010
4.140
4.141
4.052
4.141
315,134
+0.01(+0.30%)
Apr 19, 2010
4.089
4.154
4.059
4.129
280,910
+0.01(+0.30%)
Apr 16, 2010
4.121
4.145
4.058
4.117
282,984
+0.00(+0.04%)
Apr 15, 2010
4.094
4.143
4.091
4.115
230,700
+0.02(+0.47%)
Apr 14, 2010
4.014
4.108
3.993
4.096
1,449,050
+0.07(+1.65%)
Apr 13, 2010
4.020
4.030
3.937
4.030
352,436
-0.02(-0.47%)
Apr 12, 2010
3.958
4.058
3.941
4.049
458,174
+0.10(+2.56%)
Apr 09, 2010
3.929
3.960
3.854
3.948
217,888
+0.02(+0.58%)
Apr 08, 2010
3.970
3.970
3.918
3.925
176,684
-0.05(-1.14%)
Apr 07, 2010
3.960
4.000
3.925
3.970
303,549
-0.01(-0.13%)
Apr 06, 2010
3.990
4.021
3.944
3.976
143,497
-0.05(-1.26%)
Apr 05, 2010
3.969
4.026
3.923
4.026
232,229
+0.07(+1.67%)
Apr 01, 2010
3.984
3.960
3.960
3.960
1,972,779
+0.01(+0.31%)
Mar 31, 2010
3.951
4.023
3.894
3.948
516,125
-0.04(-0.92%)
Mar 30, 2010
3.836
3.995
3.820
3.984
515,953
+0.14(+3.73%)
Mar 29, 2010
3.838
3.887
3.820
3.841
151,336
+0.00(+0.05%)
Mar 26, 2010
3.819
3.866
3.805
3.840
226,809
+0.03(+0.69%)
Mar 25, 2010
3.880
3.894
3.812
3.813
143,125
-0.04(-1.04%)
Mar 24, 2010
3.897
3.915
3.841
3.854
338,260
-0.04(-1.08%)
Mar 23, 2010
3.831
3.920
3.826
3.895
304,500
+0.06(+1.50%)
Mar 22, 2010
3.770
3.840
3.743
3.838
186,929
+0.05(+1.29%)
Mar 19, 2010
3.777
3.812
3.765
3.789
645,912
+0.03(+0.93%)
Mar 18, 2010
3.765
3.784
3.742
3.754
377,950
+0.01(+0.23%)
Mar 17, 2010
3.703
3.805
3.616
3.745
566,026
+0.07(+1.95%)
Mar 16, 2010
3.681
3.700
3.632
3.674
524,370
+0.01(+0.19%)
Mar 15, 2010
3.660
3.736
3.641
3.667
593,340
-0.12(-3.18%)
Mar 12, 2010
3.810
3.810
3.763
3.787
285,987
+0.00(+0.05%)
Mar 11, 2010
3.749
3.789
3.749
3.785
336,249
+0.02(+0.42%)
Mar 10, 2010
3.758
3.803
3.754
3.770
285,047
+0.01(+0.19%)
Mar 09, 2010
3.754
3.803
3.745
3.763
445,413
+0.01(+0.14%)
Mar 08, 2010
3.745
3.778
3.745
3.758
302,706
+0.00(+0.00%)
Mar 05, 2010
3.785
3.785
3.714
3.758
273,324
-0.01(-0.19%)
Mar 04, 2010
3.771
3.796
3.731
3.765
161,220
+0.00(+0.09%)
Mar 03, 2010
3.785
3.798
3.759
3.761
295,407
-0.01(-0.32%)
Mar 02, 2010
3.787
3.789
3.742
3.773
621,692
-0.00(-0.05%)
Mar 01, 2010
3.709
3.808
3.709
3.775
928,426
+0.10(+2.80%)
Feb 26, 2010
3.698
3.716
3.672
3.672
424,752
-0.01(-0.33%)
Feb 25, 2010
3.719
3.719
3.637
3.684
467,903
-0.07(-1.95%)
Feb 24, 2010
3.787
3.801
3.740
3.758
268,316
-0.03(-0.83%)
Feb 23, 2010
3.813
3.824
3.777
3.789
331,865
-0.02(-0.50%)
Feb 22, 2010
3.806
3.840
3.792
3.808
427,158
+0.00(+0.05%)
Feb 19, 2010
3.785
3.836
3.733
3.806
238,945
+0.02(+0.55%)
Feb 18, 2010
3.674
3.785
3.665
3.785
251,751
+0.06(+1.74%)
Feb 17, 2010
3.709
3.723
3.677
3.721
307,502
+0.01(+0.33%)
Feb 16, 2010
3.691
3.709
3.665
3.709
197,461
+0.02(+0.52%)
Feb 12, 2010
3.665
3.689
3.689
3.689
1,041,682
+0.00(+0.05%)
Feb 11, 2010
3.648
3.700
3.592
3.688
610,559
+0.04(+1.20%)
Feb 10, 2010
3.628
3.667
3.599
3.644
385,789
-0.01(-0.33%)
Feb 09, 2010
3.662
3.665
3.581
3.656
354,796
+0.05(+1.31%)
Feb 08, 2010
3.651
3.651
3.597
3.609
287,362
-0.04(-1.15%)
Feb 05, 2010
3.604
3.675
3.525
3.651
462,849
+0.07(+1.95%)
Feb 04, 2010
3.586
3.604
3.550
3.581
711,673
-0.01(-0.39%)
Feb 03, 2010
3.649
3.649
3.545
3.595
275,083
-0.06(-1.58%)
Feb 02, 2010
3.600
3.675
3.600
3.653
396,337
+0.07(+1.85%)
Feb 01, 2010
3.634
3.665
3.562
3.586
721,608
-0.01(-0.19%)
Jan 29, 2010
3.642
3.698
3.592
3.593
513,283
-0.03(-0.82%)
Jan 28, 2010
3.665
3.665
3.573
3.623
554,572
-0.05(-1.24%)
Jan 27, 2010
3.503
3.682
3.480
3.669
1,071,924
+0.24(+6.97%)
Jan 26, 2010
3.442
3.464
3.391
3.429
395,249
-0.01(-0.41%)
Jan 25, 2010
3.408
3.456
3.368
3.443
471,960
+0.06(+1.81%)
Jan 22, 2010
3.325
3.435
3.325
3.382
408,427
+0.04(+1.20%)
Jan 21, 2010
3.339
3.391
3.299
3.342
350,820
+0.02(+0.58%)
Jan 20, 2010
3.337
3.337
3.297
3.323
356,062
-0.04(-1.24%)
Jan 19, 2010
3.339
3.435
3.304
3.365
723,138
+0.02(+0.68%)
Jan 15, 2010
3.491
3.342
3.342
3.342
1,477,722
-0.13(-3.82%)
Jan 14, 2010
3.463
3.478
3.443
3.475
121,644
-0.00(-0.10%)
Jan 13, 2010
3.477
3.491
3.422
3.478
177,722
+0.02(+0.66%)
Jan 12, 2010
3.491
3.513
3.436
3.456
251,235
-0.05(-1.44%)
Jan 11, 2010
3.454
3.513
3.401
3.506
455,807
+0.09(+2.71%)
Jan 08, 2010
3.356
3.422
3.330
3.414
232,596
+0.04(+1.19%)
Jan 07, 2010
3.293
3.382
3.269
3.374
407,889
+0.12(+3.70%)
Jan 06, 2010
3.388
3.429
3.253
3.253
1,203,899
-0.13(-3.97%)
Jan 05, 2010
3.482
3.487
3.340
3.388
730,249
-0.10(-2.90%)
Jan 04, 2010
3.459
3.491
3.421
3.489
416,718
+0.09(+2.57%)
Dec 31, 2009
3.452
3.401
3.401
3.401
1,021,055
-0.06(-1.81%)
Dec 30, 2009
3.464
3.482
3.417
3.464
229,301
-0.02(-0.50%)
Dec 29, 2009
3.426
3.491
3.403
3.482
337,761
+0.05(+1.37%)
Dec 28, 2009
3.464
3.464
3.410
3.435
147,130
-0.03(-1.01%)
Dec 24, 2009
3.435
3.471
3.435
3.470
42,836
+0.04(+1.12%)
Dec 23, 2009
3.433
3.477
3.407
3.431
277,392
-0.03(-0.76%)
Dec 22, 2009
3.482
3.487
3.429
3.457
219,206
-0.03(-0.80%)
Dec 21, 2009
3.466
3.487
3.396
3.485
279,609
+0.03(+0.81%)
Dec 18, 2009
3.405
3.457
3.388
3.457
1,005,269
+0.05(+1.59%)
Dec 17, 2009
3.342
3.403
3.316
3.403
433,576
+0.05(+1.40%)
Dec 16, 2009
3.356
3.361
3.326
3.356
330,616
+0.03(+1.05%)
Dec 15, 2009
3.353
3.365
3.319
3.321
314,470
-0.03(-0.89%)
Dec 14, 2009
3.342
3.368
3.311
3.351
377,102
+0.03(+0.95%)
Dec 11, 2009
3.265
3.326
3.229
3.319
248,038
+0.07(+2.20%)
Dec 10, 2009
3.251
3.258
3.227
3.248
471,003
-0.02(-0.59%)
Dec 09, 2009
3.297
3.304
3.236
3.267
680,508
-0.01(-0.32%)
Dec 08, 2009
3.326
3.368
3.251
3.278
525,465
-0.06(-1.83%)
Dec 07, 2009
3.370
3.382
3.325
3.339
283,586
-0.02(-0.68%)
Dec 04, 2009
3.449
3.485
3.344
3.361
674,773
-0.01(-0.36%)
Dec 03, 2009
3.447
3.447
3.370
3.374
431,289
-0.05(-1.53%)
Dec 02, 2009
3.333
3.468
3.333
3.426
751,495
+0.10(+3.04%)
Dec 01, 2009
3.335
3.388
3.244
3.325
1,082,748
+0.02(+0.58%)
Nov 30, 2009
3.300
3.337
3.239
3.306
813,331
-0.01(-0.37%)
Nov 27, 2009
3.283
3.374
3.283
3.318
151,433
-0.06(-1.81%)
Nov 25, 2009
3.407
3.412
3.367
3.379
254,736
-0.04(-1.12%)
Nov 24, 2009
3.447
3.447
3.351
3.417
163,282
-0.02(-0.66%)
Nov 23, 2009
3.435
3.511
3.415
3.440
411,332
+0.02(+0.61%)
Nov 20, 2009
3.421
3.473
3.347
3.419
338,569
-0.01(-0.41%)
Nov 19, 2009
3.485
3.531
3.396
3.433
439,970
-0.08(-2.29%)
Nov 18, 2009
3.541
3.548
3.456
3.513
332,857
-0.04(-1.23%)
Nov 17, 2009
3.555
3.600
3.475
3.557
431,788
-0.02(-0.68%)
Nov 16, 2009
3.499
3.595
3.492
3.581
539,744
+0.12(+3.48%)
Nov 13, 2009
3.449
3.466
3.412
3.461
451,258
+0.01(+0.30%)
Nov 12, 2009
3.518
3.578
3.431
3.450
409,911
-0.05(-1.49%)
Nov 11, 2009
3.501
3.517
3.482
3.503
233,943
+0.02(+0.45%)
Nov 10, 2009
3.438
3.491
3.438
3.487
425,926
+0.02(+0.65%)
Nov 09, 2009
3.403
3.468
3.398
3.464
366,852
+0.08(+2.21%)
Nov 06, 2009
3.312
3.403
3.311
3.389
511,679
+0.04(+1.15%)
Nov 05, 2009
3.304
3.361
3.258
3.351
382,592
+0.07(+2.02%)
Nov 04, 2009
3.344
3.344
3.251
3.285
1,427,145
-0.03(-1.00%)
Nov 03, 2009
3.241
3.325
3.222
3.318
530,559
+0.06(+1.88%)
Nov 02, 2009
3.173
3.286
3.169
3.257
551,329
+0.11(+3.61%)
Oct 30, 2009
3.211
3.243
3.141
3.143
516,882
-0.09(-2.65%)
Oct 29, 2009
3.206
3.304
3.176
3.229
326,038
+0.03(+0.82%)
Oct 28, 2009
3.323
3.358
3.192
3.203
309,806
-0.12(-3.47%)
Oct 27, 2009
3.304
3.358
3.304
3.318
342,884
+0.01(+0.42%)
Oct 26, 2009
3.323
3.395
3.300
3.304
390,482
-0.01(-0.21%)
Oct 23, 2009
3.319
3.358
3.299
3.311
403,540
-0.05(-1.40%)
Oct 22, 2009
3.321
3.374
3.290
3.358
351,490
+0.05(+1.58%)
Oct 21, 2009
3.271
3.375
3.260
3.306
647,837
+0.02(+0.53%)
Oct 20, 2009
3.286
3.300
3.251
3.288
395,100
-0.01(-0.37%)
Oct 19, 2009
3.306
3.306
3.194
3.300
625,250
+0.02(+0.53%)
Oct 16, 2009
3.267
3.325
3.232
3.283
292,416
+0.00(+0.05%)
Oct 15, 2009
3.246
3.299
3.230
3.281
296,747
+0.00(+0.11%)
Oct 14, 2009
3.248
3.299
3.237
3.278
348,442
+0.08(+2.40%)
Oct 13, 2009
3.271
3.271
3.168
3.201
375,372
-0.06(-1.98%)
Oct 12, 2009
3.295
3.325
3.264
3.265
355,020
+0.00(+0.05%)
Oct 09, 2009
3.227
3.286
3.183
3.264
677,689
+0.05(+1.41%)
Oct 08, 2009
3.340
3.354
3.210
3.218
698,815
-0.09(-2.69%)
Oct 07, 2009
3.292
3.353
3.250
3.307
1,481,269
-0.00(-0.11%)
Oct 06, 2009
3.325
3.332
3.265
3.311
508,344
+0.02(+0.69%)
Oct 05, 2009
3.323
3.604
3.262
3.288
541,107
-0.04(-1.10%)
Oct 02, 2009
3.342
3.377
3.321
3.325
558,566
-0.04(-1.14%)
Oct 01, 2009
3.497
3.534
3.356
3.363
422,380
-0.14(-4.03%)
Sep 30, 2009
3.560
3.586
3.491
3.504
867,828
-0.04(-1.23%)
Sep 29, 2009
3.602
3.602
3.534
3.548
854,128
-0.04(-1.12%)
Sep 28, 2009
3.559
3.639
3.559
3.588
409,447
+0.04(+1.08%)
Sep 25, 2009
3.569
3.625
3.529
3.550
448,771
-0.04(-1.02%)
Sep 24, 2009
3.609
3.637
3.569
3.586
284,657
-0.01(-0.24%)
Sep 23, 2009
3.621
3.658
3.595
3.595
700,866
-0.01(-0.34%)
Sep 22, 2009
3.656
3.679
3.593
3.607
450,370
-0.03(-0.91%)
Sep 21, 2009
3.639
3.656
3.489
3.641
267,617
-0.02(-0.62%)
Sep 18, 2009
3.675
3.700
3.651
3.663
750,836
+0.00(+0.00%)
Sep 17, 2009
3.642
3.738
3.632
3.663
463,818
+0.03(+0.72%)
Sep 16, 2009
3.593
3.646
3.553
3.637
3,062,954
+0.04(+1.21%)
Sep 15, 2009
3.559
3.595
3.527
3.593
676,348
+0.05(+1.38%)
Sep 14, 2009
3.531
3.553
3.520
3.545
289,556
-0.00(-0.05%)
Sep 11, 2009
3.517
3.552
3.480
3.546
353,816
+0.05(+1.30%)
Sep 10, 2009
3.477
3.515
3.447
3.501
685,768
+0.02(+0.55%)
Sep 09, 2009
3.510
3.546
3.471
3.482
421,067
-0.04(-1.14%)
Sep 08, 2009
3.559
3.573
3.488
3.522
304,282
-0.02(-0.69%)
Sep 04, 2009
3.573
3.593
3.508
3.546
374,134
-0.02(-0.68%)
Sep 03, 2009
3.569
3.574
3.492
3.571
394,601
+0.01(+0.20%)
Sep 02, 2009
3.613
3.644
3.550
3.564
430,006
-0.06(-1.59%)
Sep 01, 2009
3.648
3.717
3.592
3.621
375,647
-0.02(-0.62%)
Aug 31, 2009
3.684
3.761
3.637
3.644
466,912
-0.06(-1.69%)
Aug 28, 2009
3.826
3.826
3.682
3.707
550,218
-0.10(-2.57%)
Aug 27, 2009
3.813
3.824
3.710
3.805
344,866
-0.02(-0.55%)
Aug 26, 2009
3.815
3.834
3.780
3.826
247,190
-0.01(-0.14%)
Aug 25, 2009
3.824
3.840
3.784
3.831
647,550
+0.05(+1.20%)
Aug 24, 2009
3.808
3.833
3.763
3.785
425,800
-0.01(-0.28%)
Aug 21, 2009
3.798
3.840
3.745
3.796
838,950
+0.01(+0.23%)
Aug 20, 2009
3.784
3.803
3.740
3.787
513,690
+0.02(+0.60%)
Aug 19, 2009
3.840
3.864
3.670
3.765
1,058,081
-0.02(-0.60%)
Aug 18, 2009
3.805
3.895
3.723
3.787
10,142,970
+0.06(+1.73%)
Aug 17, 2009
3.717
3.751
3.682
3.723
503,554
-0.07(-1.75%)
Aug 14, 2009
3.803
3.829
3.702
3.789
645,619
-0.04(-1.00%)
Aug 13, 2009
3.864
3.864
3.770
3.827
855,428
-0.01(-0.18%)
Aug 12, 2009
3.735
3.876
3.630
3.834
2,742,828
+0.37(+10.57%)
Aug 11, 2009
3.518
3.635
3.443
3.468
300,225
-0.08(-2.26%)
Aug 10, 2009
3.595
3.595
3.510
3.548
246,915
-0.08(-2.26%)
Aug 07, 2009
3.585
3.700
3.546
3.630
416,426
+0.11(+3.02%)
Aug 06, 2009
3.627
3.674
3.489
3.524
211,722
-0.10(-2.70%)
Aug 05, 2009
3.665
3.681
3.593
3.621
701,903
-0.05(-1.28%)
Aug 04, 2009
3.574
3.669
3.534
3.669
515,661
+0.09(+2.54%)
Aug 03, 2009
3.435
3.578
3.407
3.578
379,137
+0.16(+4.54%)
Jul 31, 2009
3.456
3.522
3.422
3.422
363,494
-0.03(-1.01%)
Jul 30, 2009
3.459
3.491
3.368
3.457
262,219
+0.03(+0.92%)
Jul 29, 2009
3.422
3.462
3.403
3.426
324,285
-0.05(-1.41%)
Jul 28, 2009
3.389
3.506
3.381
3.475
441,855
+0.05(+1.48%)
Jul 27, 2009
3.372
3.431
3.370
3.424
256,501
+0.01(+0.36%)
Jul 24, 2009
3.447
3.511
3.365
3.412
1,216,115
-0.03(-1.01%)
Jul 23, 2009
3.541
3.546
3.438
3.447
989,415
-0.11(-3.00%)
Jul 22, 2009
3.515
3.567
3.482
3.553
315,553
+0.03(+0.89%)
Jul 21, 2009
3.567
3.567
3.480
3.522
291,699
-0.03(-0.88%)
Jul 20, 2009
3.543
3.567
3.510
3.553
294,003
+0.03(+0.99%)
Jul 17, 2009
3.496
3.543
3.483
3.518
333,842
+0.01(+0.35%)
Jul 16, 2009
3.517
3.555
3.398
3.506
542,036
-0.03(-0.99%)
Jul 15, 2009
3.578
3.585
3.381
3.541
729,498
-0.01(-0.15%)
Jul 14, 2009
3.438
3.560
3.438
3.546
279,157
+0.10(+2.78%)
Jul 13, 2009
3.288
3.491
3.241
3.450
511,467
+0.17(+5.10%)
Jul 10, 2009
3.319
3.398
3.241
3.283
201,827
-0.07(-1.98%)
Jul 09, 2009
3.449
3.449
3.316
3.349
243,053
-0.07(-2.04%)
Jul 08, 2009
3.447
3.489
3.353
3.419
347,680
+0.01(+0.15%)
Jul 07, 2009
3.497
3.525
3.398
3.414
173,533
-0.09(-2.54%)
Jul 06, 2009
3.475
3.522
3.442
3.503
208,141
+0.01(+0.35%)
Jul 02, 2009
3.728
3.730
3.477
3.491
294,226
-0.13(-3.61%)
Jul 01, 2009
3.513
3.637
3.484
3.621
323,844
+0.14(+4.17%)
Jun 30, 2009
3.616
3.623
3.220
3.477
413,745
-0.12(-3.30%)
Jun 29, 2009
3.546
3.656
3.546
3.595
302,506
+0.06(+1.58%)
Jun 26, 2009
3.468
3.564
3.307
3.539
866,957
+0.04(+1.15%)
Jun 25, 2009
3.510
3.520
3.333
3.499
317,953
+0.13(+3.89%)
Jun 24, 2009
3.311
3.457
3.264
3.368
364,331
+0.12(+3.60%)
Jun 23, 2009
3.286
3.314
3.239
3.251
303,531
-0.01(-0.32%)
Jun 22, 2009
3.306
3.311
3.246
3.262
495,962
-0.05(-1.58%)
Jun 19, 2009
3.403
3.414
3.304
3.314
401,981
-0.04(-1.15%)
Jun 18, 2009
3.405
3.421
3.335
3.353
355,770
-0.07(-1.99%)
Jun 17, 2009
3.365
3.445
3.335
3.421
306,368
+0.06(+1.82%)
Jun 16, 2009
3.477
3.550
3.356
3.360
212,897
-0.07(-2.09%)
Jun 15, 2009
3.642
3.665
3.379
3.431
502,780
-0.24(-6.47%)
Jun 12, 2009
3.614
3.717
3.581
3.669
156,750
+0.03(+0.96%)
Jun 11, 2009
3.616
3.751
3.607
3.634
208,703
+0.02(+0.63%)
Jun 10, 2009
3.672
3.761
3.531
3.611
365,683
-0.04(-1.10%)
Jun 09, 2009
3.752
3.752
3.625
3.651
267,577
-0.09(-2.33%)
Jun 08, 2009
3.759
3.822
3.677
3.738
239,180
-0.05(-1.24%)
Jun 05, 2009
3.827
3.827
3.719
3.785
340,185
+0.00(+0.05%)
Jun 04, 2009
3.822
3.822
3.742
3.784
413,240
-0.03(-0.82%)
Jun 03, 2009
3.660
3.815
3.623
3.815
878,611
+0.14(+3.75%)
Jun 02, 2009
3.677
3.700
3.595
3.677
1,077,505
-0.01(-0.19%)
Jun 01, 2009
3.641
3.698
3.618
3.684
721,654
+0.05(+1.49%)
May 29, 2009
3.613
3.639
3.546
3.630
309,244
+0.02(+0.48%)
May 28, 2009
3.628
3.648
3.508
3.613
271,725
+0.02(+0.68%)
May 27, 2009
3.660
3.681
3.553
3.588
478,681
-0.07(-1.96%)
May 26, 2009
3.543
3.695
3.543
3.660
606,261
+0.10(+2.95%)
May 22, 2009
3.672
3.672
3.553
3.555
188,230
-0.10(-2.86%)
May 21, 2009
3.613
3.670
3.573
3.660
446,342
+0.01(+0.29%)
May 20, 2009
3.648
3.700
3.568
3.649
997,820
+0.03(+0.77%)
May 19, 2009
3.642
3.648
3.578
3.621
400,858
-0.01(-0.14%)
May 18, 2009
3.541
3.644
3.511
3.627
530,358
+0.14(+4.16%)
May 15, 2009
3.475
3.491
3.436
3.482
472,143
+0.03(+0.96%)
May 14, 2009
3.426
3.518
3.422
3.449
416,948
+0.04(+1.07%)
May 13, 2009
3.536
3.543
3.407
3.412
538,219
-0.17(-4.77%)
May 12, 2009
3.580
3.642
3.492
3.583
430,275
+0.04(+1.08%)
May 11, 2009
3.604
3.620
3.534
3.545
606,244
-0.12(-3.29%)
May 08, 2009
3.630
3.677
3.599
3.665
1,154,411
+0.09(+2.44%)
May 07, 2009
3.662
3.662
3.489
3.578
1,011,922
-0.01(-0.19%)
May 06, 2009
3.454
3.665
3.449
3.585
1,410,786
+0.20(+5.93%)
May 05, 2009
3.346
3.425
3.316
3.384
502,551
-0.01(-0.31%)
May 04, 2009
3.354
3.436
3.258
3.395
462,087
+0.10(+2.96%)
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.