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
TTM Technologies
(NQ:
TTMI
)
18.60
-0.11 (-0.59%)
Streaming Delayed Price
Updated: 4:00 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, 2013
7.030
7.250
7.010
7.230
0
+0.22(+3.14%)
Apr 29, 2013
6.950
7.090
6.950
7.010
161,751
+0.07(+1.01%)
Apr 26, 2013
7.100
7.150
6.860
6.940
336,763
-0.21(-2.94%)
Apr 25, 2013
7.000
7.200
7.000
7.150
162,939
+0.19(+2.73%)
Apr 24, 2013
6.850
6.970
6.850
6.960
148,467
+0.11(+1.61%)
Apr 23, 2013
6.770
6.870
6.720
6.850
209,343
+0.12(+1.78%)
Apr 22, 2013
6.800
6.880
6.530
6.730
279,564
-0.08(-1.17%)
Apr 19, 2013
6.770
6.870
6.730
6.810
204,178
+0.04(+0.59%)
Apr 18, 2013
6.880
6.890
6.720
6.770
461,385
-0.08(-1.17%)
Apr 17, 2013
7.040
7.110
6.800
6.850
295,134
-0.27(-3.79%)
Apr 16, 2013
7.120
7.160
7.070
7.120
257,695
+0.06(+0.85%)
Apr 15, 2013
7.150
7.250
6.940
7.060
536,447
-0.16(-2.22%)
Apr 12, 2013
7.250
7.330
7.200
7.220
325,557
-0.09(-1.23%)
Apr 11, 2013
7.290
7.370
7.220
7.310
342,039
+0.03(+0.41%)
Apr 10, 2013
7.200
7.390
7.169
7.280
594,986
+0.08(+1.11%)
Apr 09, 2013
7.250
7.300
7.175
7.200
634,756
-0.07(-0.96%)
Apr 08, 2013
7.380
7.380
7.190
7.270
397,461
-0.10(-1.36%)
Apr 05, 2013
7.420
7.500
7.300
7.370
372,557
-0.17(-2.25%)
Apr 04, 2013
7.400
7.545
7.341
7.540
191,532
+0.12(+1.62%)
Apr 03, 2013
7.410
7.525
7.410
7.420
231,212
+0.00(+0.00%)
Apr 02, 2013
7.550
7.570
7.370
7.420
476,265
-0.10(-1.33%)
Apr 01, 2013
7.630
7.640
7.280
7.520
435,609
-0.08(-1.05%)
Mar 28, 2013
7.670
7.690
7.560
7.600
253,133
-0.05(-0.65%)
Mar 27, 2013
7.650
7.700
7.610
7.650
140,778
-0.05(-0.65%)
Mar 26, 2013
7.760
7.760
7.570
7.700
175,875
-0.04(-0.52%)
Mar 25, 2013
7.730
7.830
7.690
7.740
394,782
+0.02(+0.26%)
Mar 22, 2013
7.810
7.840
7.640
7.720
281,613
-0.08(-1.03%)
Mar 21, 2013
7.760
7.910
7.610
7.800
349,304
-0.05(-0.64%)
Mar 20, 2013
7.840
7.900
7.810
7.850
207,416
+0.08(+1.03%)
Mar 19, 2013
7.860
7.950
7.730
7.770
206,166
-0.09(-1.15%)
Mar 18, 2013
7.560
7.860
7.550
7.860
385,279
-0.05(-0.63%)
Mar 15, 2013
7.890
7.920
7.860
7.910
791,036
+0.04(+0.51%)
Mar 14, 2013
7.890
7.920
7.830
7.870
261,507
+0.02(+0.25%)
Mar 13, 2013
7.920
7.980
7.820
7.850
157,113
-0.06(-0.70%)
Mar 12, 2013
7.890
7.950
7.840
7.905
143,407
+0.02(+0.19%)
Mar 11, 2013
7.960
7.980
7.820
7.890
498,444
-0.11(-1.38%)
Mar 08, 2013
7.990
8.030
7.940
8.000
213,398
+0.08(+1.01%)
Mar 07, 2013
7.980
7.980
7.850
7.920
382,006
-0.08(-1.00%)
Mar 06, 2013
7.890
8.000
7.840
8.000
138,412
+0.11(+1.39%)
Mar 05, 2013
7.860
8.000
7.850
7.890
287,584
+0.06(+0.77%)
Mar 04, 2013
7.930
7.950
7.750
7.830
394,122
-0.14(-1.82%)
Mar 01, 2013
8.130
8.150
7.920
7.975
377,840
-0.22(-2.74%)
Feb 28, 2013
8.350
8.350
8.180
8.200
231,824
-0.10(-1.20%)
Feb 27, 2013
8.340
8.420
8.280
8.300
149,514
+0.00(+0.00%)
Feb 26, 2013
8.350
8.370
8.220
8.300
146,194
-0.01(-0.12%)
Feb 25, 2013
8.440
8.510
8.310
8.310
211,131
-0.10(-1.19%)
Feb 22, 2013
8.400
8.520
8.370
8.410
150,257
+0.05(+0.60%)
Feb 21, 2013
8.430
8.510
8.290
8.360
299,663
-0.10(-1.18%)
Feb 20, 2013
8.700
8.710
8.460
8.460
302,354
-0.22(-2.53%)
Feb 19, 2013
8.600
8.710
8.490
8.680
226,105
+0.07(+0.81%)
Feb 15, 2013
8.830
8.900
8.590
8.610
335,585
-0.18(-2.05%)
Feb 14, 2013
8.730
8.870
8.662
8.790
263,175
+0.05(+0.57%)
Feb 13, 2013
8.590
8.740
8.500
8.740
340,106
+0.14(+1.63%)
Feb 12, 2013
8.630
8.650
8.520
8.600
245,888
-0.01(-0.12%)
Feb 11, 2013
8.640
8.650
8.524
8.610
284,124
-0.06(-0.69%)
Feb 08, 2013
8.500
8.735
8.500
8.670
881,029
+0.21(+2.48%)
Feb 07, 2013
8.430
8.510
8.320
8.460
516,239
+0.03(+0.36%)
Feb 06, 2013
7.770
8.440
7.770
8.430
1,588,305
+0.48(+6.04%)
Feb 04, 2013
7.820
8.120
7.820
7.950
649,014
+0.01(+0.13%)
Feb 01, 2013
8.000
8.070
7.920
7.940
528,182
-0.03(-0.38%)
Jan 31, 2013
7.870
7.990
7.850
7.970
332,947
+0.11(+1.40%)
Jan 30, 2013
7.980
8.000
7.850
7.860
379,184
-0.13(-1.63%)
Jan 29, 2013
8.120
8.120
7.960
7.990
293,387
-0.11(-1.36%)
Jan 28, 2013
8.090
8.199
8.062
8.100
304,359
+0.00(+0.00%)
Jan 25, 2013
8.190
8.200
8.040
8.100
194,419
-0.05(-0.61%)
Jan 24, 2013
8.010
8.220
8.000
8.150
647,898
+0.10(+1.24%)
Jan 23, 2013
7.980
8.060
7.920
8.050
1,083,016
+0.05(+0.63%)
Jan 22, 2013
8.000
8.000
7.838
8.000
1,387,551
+0.02(+0.25%)
Jan 18, 2013
8.070
8.130
7.960
7.980
686,269
-0.10(-1.24%)
Jan 17, 2013
7.980
8.120
7.820
8.080
1,220,465
+0.19(+2.41%)
Jan 16, 2013
7.870
8.015
7.460
7.890
3,402,047
+0.47(+6.33%)
Jan 15, 2013
8.420
8.640
7.370
7.420
3,533,064
-1.73(-18.91%)
Jan 14, 2013
9.170
9.190
9.100
9.150
145,231
-0.07(-0.76%)
Jan 11, 2013
9.230
9.340
9.190
9.220
233,067
+0.00(+0.00%)
Jan 10, 2013
9.290
9.300
9.190
9.220
200,320
+0.06(+0.66%)
Jan 09, 2013
9.060
9.180
9.020
9.160
314,300
+0.10(+1.10%)
Jan 08, 2013
9.220
9.320
9.020
9.060
494,080
-0.23(-2.48%)
Jan 07, 2013
9.410
9.470
9.260
9.290
231,964
-0.20(-2.11%)
Jan 04, 2013
9.490
9.540
9.392
9.490
209,536
+0.06(+0.64%)
Jan 03, 2013
9.470
9.540
9.380
9.430
284,261
-0.03(-0.32%)
Jan 02, 2013
9.420
9.560
9.190
9.460
541,046
+0.27(+2.94%)
Dec 31, 2012
8.970
9.200
8.925
9.190
204,614
+0.18(+2.00%)
Dec 28, 2012
9.160
9.200
9.000
9.010
166,873
-0.22(-2.38%)
Dec 27, 2012
9.180
9.280
9.050
9.230
225,503
+0.05(+0.54%)
Dec 26, 2012
9.110
9.290
8.995
9.180
300,243
+0.09(+0.99%)
Dec 24, 2012
8.990
9.190
8.900
9.090
323,992
+0.08(+0.89%)
Dec 21, 2012
9.230
9.230
8.990
9.010
1,136,492
-0.34(-3.64%)
Dec 20, 2012
9.320
9.530
9.280
9.350
478,240
+0.05(+0.54%)
Dec 19, 2012
9.290
9.450
9.250
9.300
682,959
+0.00(+0.00%)
Dec 18, 2012
9.130
9.370
9.130
9.300
426,325
+0.17(+1.86%)
Dec 17, 2012
9.120
9.170
9.050
9.130
254,079
+0.06(+0.66%)
Dec 14, 2012
9.020
9.160
8.968
9.070
181,423
-0.03(-0.33%)
Dec 13, 2012
9.240
9.260
8.870
9.100
153,039
-0.15(-1.62%)
Dec 12, 2012
9.430
9.455
9.110
9.250
233,966
-0.15(-1.60%)
Dec 11, 2012
9.250
9.470
9.130
9.400
439,806
+0.20(+2.17%)
Dec 10, 2012
9.080
9.200
8.990
9.200
152,775
+0.12(+1.32%)
Dec 07, 2012
9.110
9.149
9.020
9.080
97,540
+0.00(+0.00%)
Dec 06, 2012
8.960
9.080
8.880
9.080
161,766
+0.12(+1.34%)
Dec 05, 2012
9.080
9.100
8.940
8.960
175,460
-0.07(-0.78%)
Dec 04, 2012
9.010
9.070
8.750
9.030
236,136
+0.01(+0.11%)
Nov 30, 2012
8.940
9.040
8.910
9.020
232,701
+0.12(+1.35%)
Nov 29, 2012
8.790
8.900
8.690
8.900
188,273
+0.19(+2.18%)
Nov 28, 2012
8.480
8.750
8.370
8.710
380,002
+0.21(+2.45%)
Nov 27, 2012
8.780
8.920
8.500
8.502
472,163
-0.24(-2.78%)
Nov 26, 2012
8.830
8.970
8.700
8.745
262,040
-0.15(-1.63%)
Nov 23, 2012
8.800
8.920
8.750
8.890
89,403
+0.15(+1.72%)
Nov 21, 2012
8.790
8.830
8.600
8.740
323,205
-0.01(-0.11%)
Nov 20, 2012
8.630
8.820
8.500
8.750
292,017
+0.07(+0.81%)
Nov 19, 2012
8.560
8.780
8.560
8.680
433,301
+0.21(+2.48%)
Nov 16, 2012
8.660
8.660
8.300
8.470
535,522
-0.21(-2.42%)
Nov 15, 2012
8.810
8.900
8.650
8.680
466,349
-0.15(-1.70%)
Nov 14, 2012
8.860
8.950
8.810
8.830
440,897
-0.01(-0.11%)
Nov 13, 2012
8.950
9.070
8.840
8.840
274,034
-0.22(-2.43%)
Nov 12, 2012
9.100
9.160
8.960
9.060
125,658
-0.01(-0.11%)
Nov 09, 2012
8.770
9.200
8.730
9.070
222,497
+0.22(+2.49%)
Nov 08, 2012
8.940
9.100
8.820
8.850
625,768
-0.33(-3.59%)
Nov 07, 2012
9.130
9.280
9.020
9.180
286,044
-0.11(-1.19%)
Nov 06, 2012
9.330
9.440
9.250
9.291
250,805
+0.01(+0.12%)
Nov 05, 2012
8.900
9.400
8.870
9.280
389,556
+0.38(+4.27%)
Nov 02, 2012
9.300
9.300
8.750
8.900
653,767
-0.40(-4.30%)
Nov 01, 2012
9.040
9.370
8.822
9.300
266,514
+0.30(+3.33%)
Oct 31, 2012
8.900
9.060
8.900
9.000
318,069
+0.10(+1.12%)
Oct 26, 2012
8.880
8.900
8.900
8.900
237,200
-0.16(-1.77%)
Oct 25, 2012
9.130
9.170
9.040
9.060
132,087
+0.03(+0.33%)
Oct 24, 2012
9.090
9.090
8.950
9.030
187,213
+0.02(+0.22%)
Oct 23, 2012
9.000
9.090
8.980
9.010
175,859
-0.27(-2.91%)
Oct 19, 2012
9.380
9.450
9.180
9.280
452,493
-0.12(-1.28%)
Oct 18, 2012
9.350
9.500
9.320
9.400
335,471
+0.06(+0.65%)
Oct 17, 2012
9.060
9.340
9.010
9.339
312,414
+0.28(+3.08%)
Oct 16, 2012
8.980
9.080
8.944
9.060
194,573
+0.16(+1.80%)
Oct 15, 2012
8.910
8.920
8.790
8.900
261,956
+0.04(+0.45%)
Oct 12, 2012
8.990
9.000
8.850
8.860
178,681
-0.15(-1.66%)
Oct 11, 2012
9.050
9.168
8.910
9.010
231,110
+0.07(+0.78%)
Oct 10, 2012
9.000
9.070
8.890
8.940
283,092
-0.05(-0.56%)
Oct 09, 2012
9.140
9.150
8.940
8.990
201,272
-0.15(-1.64%)
Oct 08, 2012
9.130
9.250
9.110
9.140
140,412
-0.02(-0.22%)
Oct 05, 2012
9.160
9.255
9.140
9.160
237,866
+0.02(+0.22%)
Oct 04, 2012
9.250
9.250
8.980
9.140
562,491
-0.03(-0.33%)
Oct 03, 2012
9.400
9.468
9.170
9.170
242,041
-0.23(-2.45%)
Oct 02, 2012
9.420
9.680
9.310
9.400
409,798
+0.00(+0.00%)
Oct 01, 2012
9.490
9.580
9.370
9.400
266,742
-0.02(-0.21%)
Sep 28, 2012
9.650
9.670
9.420
9.420
220,973
-0.29(-2.99%)
Sep 27, 2012
9.550
9.750
9.433
9.710
184,090
+0.16(+1.68%)
Sep 26, 2012
9.600
9.740
9.410
9.550
310,985
-0.06(-0.68%)
Sep 25, 2012
10.13
10.23
9.590
9.615
388,362
-0.46(-4.52%)
Sep 24, 2012
10.13
10.22
10.01
10.07
332,513
-0.08(-0.79%)
Sep 21, 2012
10.46
10.51
10.14
10.15
725,363
-0.14(-1.36%)
Sep 20, 2012
10.42
10.53
10.24
10.29
158,819
-0.19(-1.81%)
Sep 19, 2012
10.50
10.64
10.39
10.48
244,628
-0.02(-0.19%)
Sep 18, 2012
10.68
10.68
10.43
10.50
689,847
-0.20(-1.87%)
Sep 17, 2012
10.85
10.85
10.52
10.70
219,740
-0.17(-1.56%)
Sep 14, 2012
10.78
10.96
10.76
10.87
345,946
+0.18(+1.68%)
Sep 13, 2012
10.65
10.96
10.54
10.69
334,863
+0.11(+1.04%)
Sep 12, 2012
10.53
10.62
10.46
10.58
251,301
+0.05(+0.47%)
Sep 11, 2012
10.61
10.77
10.47
10.53
455,807
-0.04(-0.38%)
Sep 10, 2012
10.92
10.96
10.57
10.57
346,240
-0.39(-3.56%)
Sep 07, 2012
10.89
10.99
10.84
10.96
243,577
+0.17(+1.53%)
Sep 06, 2012
10.66
10.87
10.66
10.79
607,231
+0.20(+1.84%)
Sep 05, 2012
10.78
10.78
10.53
10.60
233,697
-0.11(-1.03%)
Sep 04, 2012
10.61
10.76
10.40
10.71
224,363
+0.11(+1.04%)
Aug 31, 2012
10.77
10.78
10.57
10.60
232,949
-0.05(-0.47%)
Aug 30, 2012
10.63
10.69
10.49
10.65
230,461
-0.03(-0.28%)
Aug 29, 2012
10.67
10.72
10.46
10.68
339,348
+0.09(+0.85%)
Aug 27, 2012
10.68
10.81
10.50
10.59
261,215
-0.05(-0.47%)
Aug 24, 2012
10.49
10.85
10.41
10.64
507,184
+0.14(+1.33%)
Aug 23, 2012
10.16
10.51
10.09
10.50
709,813
+0.30(+2.94%)
Aug 22, 2012
10.00
10.22
9.870
10.20
397,889
+0.14(+1.39%)
Aug 21, 2012
9.890
10.11
9.830
10.06
346,664
+0.22(+2.24%)
Aug 20, 2012
9.740
9.880
9.670
9.840
166,370
+0.09(+0.92%)
Aug 17, 2012
9.500
9.850
9.480
9.750
409,507
+0.31(+3.28%)
Aug 16, 2012
9.310
9.460
9.110
9.440
776,203
+0.12(+1.29%)
Aug 15, 2012
9.080
9.340
9.080
9.320
221,600
+0.24(+2.64%)
Aug 14, 2012
9.260
9.280
9.030
9.080
344,335
-0.14(-1.52%)
Aug 13, 2012
9.390
9.399
9.140
9.220
299,448
-0.18(-1.91%)
Aug 10, 2012
9.320
9.430
9.270
9.400
216,532
+0.06(+0.64%)
Aug 09, 2012
9.350
9.520
9.300
9.340
403,315
+0.00(+0.00%)
Aug 08, 2012
9.050
9.350
9.050
9.340
263,672
+0.25(+2.75%)
Aug 07, 2012
9.140
9.420
8.980
9.090
687,883
+0.02(+0.22%)
Aug 06, 2012
9.440
9.670
9.010
9.070
713,820
-0.33(-3.51%)
Aug 03, 2012
9.170
9.460
9.020
9.400
496,904
+0.42(+4.68%)
Aug 02, 2012
9.010
9.040
8.880
8.980
675,295
-0.18(-1.97%)
Aug 01, 2012
8.760
9.680
8.750
9.160
1,505,689
-1.78(-16.27%)
Jul 31, 2012
10.56
11.01
10.52
10.94
537,295
+0.30(+2.82%)
Jul 30, 2012
10.64
10.82
10.59
10.64
231,839
-0.03(-0.28%)
Jul 27, 2012
10.34
10.71
10.18
10.67
311,399
+0.38(+3.69%)
Jul 26, 2012
10.34
10.35
10.18
10.29
281,932
+0.15(+1.48%)
Jul 25, 2012
10.15
10.23
9.960
10.14
454,937
+0.10(+1.00%)
Jul 24, 2012
10.10
10.11
10.00
10.04
306,045
-0.07(-0.69%)
Jul 23, 2012
10.01
10.15
9.840
10.11
360,379
-0.16(-1.56%)
Jul 20, 2012
10.07
10.32
9.926
10.27
408,997
+0.12(+1.18%)
Jul 19, 2012
9.810
10.20
9.790
10.15
306,318
+0.40(+4.10%)
Jul 18, 2012
9.320
9.760
9.320
9.750
342,409
+0.39(+4.17%)
Jul 17, 2012
9.360
9.470
9.220
9.360
208,272
+0.03(+0.32%)
Jul 16, 2012
9.310
9.370
9.200
9.330
165,619
-0.02(-0.21%)
Jul 13, 2012
9.140
9.400
9.111
9.350
248,997
+0.23(+2.52%)
Jul 12, 2012
9.120
9.190
8.930
9.120
161,916
-0.12(-1.30%)
Jul 11, 2012
9.260
9.365
9.180
9.240
223,775
+0.00(+0.00%)
Jul 10, 2012
9.470
9.530
9.170
9.240
196,945
-0.16(-1.70%)
Jul 09, 2012
9.350
9.400
9.251
9.400
239,383
-0.01(-0.11%)
Jul 06, 2012
9.490
9.550
9.310
9.410
218,728
-0.21(-2.18%)
Jul 05, 2012
9.660
9.680
9.560
9.620
167,987
-0.10(-1.03%)
Jul 03, 2012
9.410
9.720
9.350
9.720
125,089
+0.33(+3.51%)
Jul 02, 2012
9.430
9.430
9.180
9.390
241,126
+0.01(+0.05%)
Jun 29, 2012
9.080
9.410
9.060
9.385
392,392
+0.50(+5.69%)
Jun 28, 2012
8.840
9.080
8.730
8.880
279,808
-0.03(-0.39%)
Jun 27, 2012
8.680
9.000
8.680
8.915
277,657
+0.19(+2.24%)
Jun 26, 2012
8.660
8.770
8.560
8.720
406,351
+0.05(+0.58%)
Jun 25, 2012
8.690
8.920
8.550
8.670
431,531
-0.24(-2.69%)
Jun 22, 2012
8.750
8.930
8.700
8.910
949,267
+0.24(+2.77%)
Jun 21, 2012
9.220
9.220
8.650
8.670
320,406
-0.55(-5.97%)
Jun 20, 2012
9.000
9.250
8.940
9.220
243,095
+0.21(+2.33%)
Jun 19, 2012
8.750
9.050
8.730
9.010
215,022
+0.27(+3.09%)
Jun 18, 2012
8.750
8.830
8.660
8.740
277,607
-0.09(-1.02%)
Jun 15, 2012
8.840
9.080
8.770
8.830
382,276
+0.01(+0.11%)
Jun 14, 2012
8.750
8.860
8.680
8.820
208,392
+0.05(+0.57%)
Jun 13, 2012
8.950
8.980
8.740
8.770
300,199
-0.23(-2.56%)
Jun 12, 2012
8.930
9.010
8.840
9.000
326,677
+0.10(+1.12%)
Jun 11, 2012
9.340
9.400
8.895
8.900
228,273
-0.36(-3.89%)
Jun 08, 2012
9.200
9.300
9.080
9.260
267,678
+0.00(+0.00%)
Jun 07, 2012
9.530
9.550
9.240
9.260
232,483
-0.08(-0.86%)
Jun 06, 2012
9.270
9.450
9.220
9.340
254,197
+0.16(+1.74%)
Jun 05, 2012
8.770
9.190
8.750
9.180
207,286
+0.34(+3.85%)
Jun 04, 2012
8.970
9.060
8.790
8.840
306,313
-0.10(-1.12%)
Jun 01, 2012
9.040
9.130
8.925
8.940
284,187
-0.30(-3.25%)
May 31, 2012
9.260
9.359
9.130
9.240
389,668
+0.01(+0.11%)
May 30, 2012
9.390
9.400
9.220
9.230
194,931
-0.29(-3.05%)
May 29, 2012
9.470
9.650
9.420
9.520
225,382
+0.13(+1.38%)
May 25, 2012
9.400
9.500
9.310
9.390
175,206
-0.01(-0.11%)
May 24, 2012
9.650
9.650
9.360
9.400
286,815
-0.22(-2.29%)
May 23, 2012
9.480
9.640
9.450
9.620
324,679
+0.02(+0.21%)
May 22, 2012
9.730
9.800
9.520
9.600
356,287
-0.14(-1.44%)
May 21, 2012
9.650
9.840
9.580
9.740
270,295
+0.09(+0.93%)
May 18, 2012
9.670
9.830
9.650
9.650
565,814
-0.03(-0.31%)
May 17, 2012
9.900
9.970
9.650
9.680
367,084
-0.19(-1.93%)
May 16, 2012
9.860
9.990
9.810
9.870
544,028
+0.05(+0.51%)
May 15, 2012
9.660
9.910
9.610
9.820
396,544
+0.16(+1.66%)
May 14, 2012
9.700
9.760
9.600
9.660
384,709
-0.18(-1.83%)
May 11, 2012
9.780
9.990
9.750
9.840
358,858
-0.06(-0.61%)
May 10, 2012
9.930
10.00
9.860
9.900
352,453
+0.02(+0.20%)
May 09, 2012
9.880
10.00
9.810
9.880
227,000
-0.16(-1.59%)
May 08, 2012
9.900
10.17
9.900
10.04
488,939
+0.03(+0.30%)
May 07, 2012
9.920
10.08
9.850
10.01
404,298
+0.02(+0.20%)
May 04, 2012
10.10
10.14
9.920
9.990
533,455
-0.19(-1.87%)
May 03, 2012
10.20
10.26
9.960
10.18
713,999
+0.17(+1.70%)
May 02, 2012
9.420
10.01
9.370
10.01
896,695
-0.34(-3.29%)
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.