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
Dennys Corp
(NQ:
DENN
)
7.160
-0.090 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 29, 2011
4.120
4.120
4.070
4.090
429,144
-0.02(-0.49%)
Apr 28, 2011
4.080
4.110
4.070
4.110
290,306
+0.01(+0.24%)
Apr 27, 2011
4.080
4.120
4.050
4.100
375,223
+0.02(+0.49%)
Apr 26, 2011
4.100
4.110
4.060
4.080
397,099
-0.02(-0.49%)
Apr 25, 2011
4.080
4.110
4.050
4.100
349,379
-0.01(-0.24%)
Apr 21, 2011
4.130
4.130
4.080
4.110
667,244
+0.00(+0.12%)
Apr 20, 2011
4.080
4.120
4.050
4.105
1,311,030
+0.09(+2.11%)
Apr 19, 2011
4.050
4.050
3.995
4.020
319,085
-0.01(-0.25%)
Apr 18, 2011
4.000
4.040
3.980
4.030
368,311
+0.00(+0.00%)
Apr 15, 2011
4.000
4.050
4.000
4.030
443,517
+0.02(+0.50%)
Apr 14, 2011
4.000
4.040
4.000
4.010
324,624
+0.00(+0.00%)
Apr 13, 2011
4.050
4.070
4.000
4.010
337,100
+0.00(+0.00%)
Apr 12, 2011
4.020
4.060
4.000
4.010
429,043
-0.05(-1.23%)
Apr 11, 2011
4.040
4.110
3.990
4.060
518,191
+0.00(+0.00%)
Apr 08, 2011
4.130
4.130
4.050
4.060
805,671
-0.05(-1.22%)
Apr 07, 2011
4.090
4.140
4.050
4.110
1,624,739
+0.02(+0.49%)
Apr 06, 2011
4.150
4.150
4.060
4.090
688,762
-0.03(-0.73%)
Apr 05, 2011
4.140
4.190
4.090
4.120
1,274,056
-0.01(-0.24%)
Apr 04, 2011
4.180
4.240
4.120
4.130
436,093
+0.01(+0.24%)
Apr 01, 2011
4.050
4.130
4.030
4.120
470,180
+0.06(+1.48%)
Mar 31, 2011
4.180
4.190
4.060
4.060
719,165
-0.12(-2.87%)
Mar 30, 2011
4.180
4.230
4.140
4.180
395,939
+0.04(+0.97%)
Mar 29, 2011
4.120
4.170
4.050
4.140
308,367
+0.02(+0.49%)
Mar 28, 2011
4.130
4.130
4.080
4.120
763,467
+0.00(+0.00%)
Mar 25, 2011
4.130
4.300
4.090
4.120
996,949
+0.02(+0.49%)
Mar 24, 2011
4.060
4.120
4.050
4.100
438,525
+0.04(+0.99%)
Mar 23, 2011
4.060
4.090
4.040
4.060
640,684
-0.01(-0.25%)
Mar 22, 2011
4.060
4.090
4.020
4.070
433,855
+0.00(+0.00%)
Mar 21, 2011
4.070
4.190
4.020
4.070
706,496
-0.06(-1.45%)
Mar 18, 2011
4.080
4.190
4.045
4.130
1,314,003
+0.09(+2.23%)
Mar 17, 2011
4.050
4.130
3.990
4.040
929,755
+0.07(+1.76%)
Mar 16, 2011
3.930
4.040
3.930
3.970
824,788
+0.02(+0.51%)
Mar 15, 2011
3.850
3.970
3.850
3.950
798,503
+0.03(+0.77%)
Mar 14, 2011
4.000
4.020
3.880
3.920
830,591
-0.12(-2.97%)
Mar 11, 2011
4.020
4.080
4.010
4.040
577,396
-0.03(-0.74%)
Mar 10, 2011
4.060
4.170
4.020
4.070
851,070
-0.05(-1.21%)
Mar 09, 2011
4.100
4.180
4.060
4.120
609,117
-0.01(-0.24%)
Mar 08, 2011
4.050
4.160
4.030
4.130
467,635
+0.08(+1.98%)
Mar 07, 2011
4.120
4.180
4.030
4.050
621,051
-0.07(-1.70%)
Mar 04, 2011
4.060
4.150
4.060
4.120
527,958
+0.07(+1.73%)
Mar 03, 2011
3.970
4.150
3.940
4.050
1,045,327
+0.14(+3.58%)
Mar 02, 2011
3.910
3.980
3.850
3.910
748,498
+0.01(+0.26%)
Mar 01, 2011
3.930
4.100
3.880
3.900
775,789
+0.01(+0.26%)
Feb 28, 2011
3.950
3.950
3.890
3.890
521,115
-0.04(-1.02%)
Feb 25, 2011
3.920
3.970
3.910
3.930
377,531
+0.02(+0.51%)
Feb 24, 2011
3.900
3.920
3.850
3.910
534,224
+0.05(+1.30%)
Feb 23, 2011
3.900
3.960
3.760
3.860
1,382,300
-0.01(-0.26%)
Feb 22, 2011
4.090
4.100
3.860
3.870
1,005,622
-0.26(-6.30%)
Feb 18, 2011
4.080
4.170
4.040
4.130
1,120,950
+0.07(+1.72%)
Feb 17, 2011
4.010
4.060
3.990
4.060
929,653
+0.02(+0.50%)
Feb 16, 2011
3.600
4.180
3.490
4.040
6,081,422
-0.04(-0.98%)
Feb 15, 2011
4.100
4.130
4.070
4.080
378,332
-0.02(-0.49%)
Feb 14, 2011
4.100
4.180
4.080
4.100
450,775
+0.00(+0.00%)
Feb 11, 2011
4.050
4.100
4.050
4.100
288,618
+0.02(+0.49%)
Feb 10, 2011
4.050
4.100
4.050
4.080
399,544
+0.00(+0.00%)
Feb 09, 2011
4.100
4.150
4.060
4.080
713,111
-0.05(-1.21%)
Feb 08, 2011
4.100
4.130
4.040
4.130
477,435
+0.03(+0.73%)
Feb 07, 2011
4.020
4.300
3.990
4.100
2,452,378
+0.07(+1.74%)
Feb 04, 2011
4.000
4.080
3.980
4.030
1,051,855
+0.05(+1.26%)
Feb 03, 2011
3.850
4.000
3.850
3.980
936,635
+0.11(+2.84%)
Feb 02, 2011
3.860
4.000
3.860
3.870
532,865
-0.02(-0.51%)
Feb 01, 2011
3.790
3.900
3.720
3.890
1,210,610
+0.11(+2.91%)
Jan 31, 2011
3.750
3.780
3.710
3.780
703,041
+0.06(+1.61%)
Jan 28, 2011
3.750
3.810
3.700
3.720
676,882
-0.05(-1.33%)
Jan 27, 2011
3.770
3.850
3.760
3.770
431,413
-0.01(-0.26%)
Jan 26, 2011
3.730
3.790
3.700
3.780
695,045
+0.05(+1.34%)
Jan 25, 2011
3.690
3.760
3.690
3.730
495,249
+0.03(+0.81%)
Jan 24, 2011
3.810
3.820
3.700
3.700
547,705
-0.10(-2.63%)
Jan 21, 2011
3.750
3.820
3.710
3.800
775,042
+0.10(+2.70%)
Jan 20, 2011
3.670
3.750
3.600
3.700
498,216
-0.01(-0.27%)
Jan 19, 2011
3.740
3.800
3.690
3.710
494,506
-0.04(-1.07%)
Jan 18, 2011
3.680
3.820
3.670
3.750
521,895
+0.02(+0.54%)
Jan 14, 2011
3.720
3.760
3.680
3.730
490,254
+0.02(+0.54%)
Jan 13, 2011
3.750
3.767
3.680
3.710
495,572
-0.04(-1.07%)
Jan 12, 2011
3.690
3.750
3.680
3.750
1,112,964
+0.09(+2.46%)
Jan 11, 2011
3.590
3.740
3.580
3.660
2,170,582
+0.08(+2.16%)
Jan 10, 2011
3.530
3.590
3.500
3.583
308,650
+0.03(+0.92%)
Jan 07, 2011
3.610
3.630
3.500
3.550
557,266
-0.04(-1.11%)
Jan 06, 2011
3.630
3.690
3.540
3.590
916,504
-0.01(-0.28%)
Jan 05, 2011
3.590
3.600
3.520
3.600
512,615
+0.00(+0.00%)
Jan 04, 2011
3.660
3.690
3.580
3.600
456,328
-0.04(-1.10%)
Jan 03, 2011
3.620
3.640
3.560
3.640
460,694
+0.06(+1.68%)
Dec 31, 2010
3.560
3.590
3.490
3.580
252,677
+0.02(+0.56%)
Dec 30, 2010
3.520
3.580
3.520
3.560
295,671
+0.05(+1.42%)
Dec 29, 2010
3.490
3.540
3.400
3.510
273,296
+0.02(+0.57%)
Dec 28, 2010
3.520
3.520
3.470
3.490
333,814
-0.03(-0.85%)
Dec 27, 2010
3.550
3.570
3.500
3.520
277,151
-0.04(-1.26%)
Dec 23, 2010
3.630
3.650
3.520
3.565
334,606
-0.06(-1.79%)
Dec 22, 2010
3.550
3.630
3.500
3.630
368,822
+0.08(+2.25%)
Dec 21, 2010
3.550
3.600
3.540
3.550
424,901
+0.00(+0.00%)
Dec 20, 2010
3.680
3.720
3.500
3.550
1,316,092
-0.13(-3.53%)
Dec 17, 2010
3.700
3.750
3.650
3.680
767,592
-0.02(-0.54%)
Dec 16, 2010
3.670
3.750
3.670
3.700
881,190
+0.03(+0.82%)
Dec 15, 2010
3.630
3.720
3.630
3.670
724,575
+0.05(+1.38%)
Dec 14, 2010
3.690
3.730
3.615
3.620
533,290
-0.04(-1.09%)
Dec 13, 2010
3.760
3.790
3.650
3.660
526,327
-0.09(-2.40%)
Dec 10, 2010
3.690
3.780
3.660
3.750
723,250
+0.07(+1.90%)
Dec 09, 2010
3.800
3.800
3.650
3.680
1,429,286
-0.10(-2.71%)
Dec 08, 2010
3.800
3.811
3.720
3.783
499,146
-0.02(-0.46%)
Dec 07, 2010
3.750
3.840
3.720
3.800
1,054,888
+0.09(+2.43%)
Dec 06, 2010
3.700
3.740
3.670
3.710
396,091
-0.01(-0.27%)
Dec 03, 2010
3.640
3.730
3.630
3.720
341,412
+0.02(+0.54%)
Dec 02, 2010
3.640
3.745
3.590
3.700
532,235
-0.01(-0.27%)
Dec 01, 2010
3.740
3.790
3.700
3.710
733,063
+0.05(+1.37%)
Nov 30, 2010
3.700
3.750
3.610
3.660
1,069,958
-0.12(-3.17%)
Nov 29, 2010
3.650
3.790
3.630
3.780
479,999
+0.09(+2.44%)
Nov 26, 2010
3.670
3.710
3.630
3.690
140,863
-0.02(-0.54%)
Nov 24, 2010
3.660
3.710
3.710
3.710
284,350
+0.10(+2.77%)
Nov 23, 2010
3.690
3.720
3.600
3.610
372,898
-0.13(-3.48%)
Nov 22, 2010
3.550
3.780
3.550
3.740
925,567
+0.15(+4.18%)
Nov 19, 2010
3.610
3.610
3.500
3.590
295,940
-0.02(-0.55%)
Nov 18, 2010
3.560
3.660
3.500
3.610
629,357
+0.10(+2.85%)
Nov 17, 2010
3.520
3.540
3.490
3.510
402,398
+0.01(+0.29%)
Nov 16, 2010
3.510
3.540
3.470
3.500
704,347
-0.04(-1.13%)
Nov 15, 2010
3.530
3.590
3.500
3.540
879,256
+0.03(+0.85%)
Nov 12, 2010
3.500
3.550
3.470
3.510
418,068
-0.02(-0.57%)
Nov 11, 2010
3.470
3.570
3.470
3.530
766,404
+0.03(+0.86%)
Nov 10, 2010
3.450
3.530
3.450
3.500
1,060,157
+0.06(+1.74%)
Nov 09, 2010
3.530
3.565
3.440
3.440
1,976,106
-0.04(-1.15%)
Nov 08, 2010
3.450
3.520
3.380
3.480
1,154,430
-0.01(-0.29%)
Nov 05, 2010
3.480
3.510
3.460
3.490
1,092,585
-0.01(-0.29%)
Nov 04, 2010
3.450
3.500
3.420
3.500
882,109
+0.09(+2.64%)
Nov 03, 2010
3.400
3.510
3.320
3.410
1,695,763
+0.06(+1.79%)
Nov 02, 2010
3.290
3.350
3.210
3.350
1,019,966
+0.06(+1.82%)
Nov 01, 2010
3.250
3.290
3.190
3.290
553,903
+0.06(+1.86%)
Oct 29, 2010
3.120
3.240
3.100
3.230
697,882
+0.11(+3.53%)
Oct 28, 2010
3.150
3.150
3.090
3.120
222,461
+0.01(+0.32%)
Oct 27, 2010
3.120
3.120
3.050
3.110
444,331
-0.06(-1.89%)
Oct 25, 2010
3.240
3.240
3.160
3.170
525,826
-0.05(-1.55%)
Oct 22, 2010
3.190
3.221
3.160
3.220
286,703
+0.05(+1.58%)
Oct 21, 2010
3.240
3.250
3.110
3.170
498,418
-0.06(-1.86%)
Oct 20, 2010
3.170
3.250
3.140
3.230
380,651
+0.09(+2.87%)
Oct 19, 2010
3.200
3.240
3.120
3.140
449,898
-0.11(-3.38%)
Oct 18, 2010
3.250
3.280
3.200
3.250
303,053
+0.00(+0.00%)
Oct 15, 2010
3.250
3.280
3.150
3.250
693,522
+0.02(+0.62%)
Oct 14, 2010
3.200
3.250
3.160
3.230
508,845
+0.02(+0.62%)
Oct 13, 2010
3.200
3.250
3.140
3.210
902,874
+0.01(+0.31%)
Oct 12, 2010
3.200
3.250
3.150
3.200
704,751
-0.02(-0.62%)
Oct 11, 2010
3.220
3.250
3.170
3.220
623,654
-0.03(-0.92%)
Oct 08, 2010
3.140
3.250
3.080
3.250
1,196,917
+0.08(+2.52%)
Oct 07, 2010
3.000
3.180
3.000
3.170
1,571,085
+0.04(+1.28%)
Oct 06, 2010
3.300
3.300
3.090
3.130
4,341,521
-0.18(-5.44%)
Oct 05, 2010
3.190
3.360
3.150
3.310
2,226,617
+0.16(+5.08%)
Oct 04, 2010
3.180
3.220
3.150
3.150
1,136,822
-0.05(-1.56%)
Oct 01, 2010
3.120
3.210
3.090
3.200
1,782,655
+0.09(+2.89%)
Sep 30, 2010
2.950
3.120
2.930
3.110
1,713,971
+0.20(+6.87%)
Sep 29, 2010
2.920
2.930
2.760
2.910
1,042,444
-0.01(-0.34%)
Sep 28, 2010
2.820
2.920
2.800
2.920
698,251
+0.09(+3.18%)
Sep 27, 2010
2.830
2.880
2.800
2.830
690,369
+0.02(+0.71%)
Sep 24, 2010
2.720
2.830
2.660
2.810
1,185,038
+0.13(+4.85%)
Sep 23, 2010
2.680
2.740
2.650
2.680
1,311,086
-0.03(-1.11%)
Sep 22, 2010
2.720
2.770
2.640
2.710
467,709
-0.01(-0.37%)
Sep 21, 2010
2.870
2.870
2.720
2.720
1,310,603
-0.16(-5.56%)
Sep 20, 2010
2.730
2.880
2.710
2.880
822,506
+0.15(+5.49%)
Sep 17, 2010
2.700
2.840
2.580
2.730
2,186,826
+0.08(+3.02%)
Sep 15, 2010
2.700
2.720
2.640
2.650
484,920
-0.05(-1.85%)
Sep 14, 2010
2.750
2.760
2.680
2.700
472,610
-0.06(-2.17%)
Sep 13, 2010
2.780
2.780
2.710
2.760
518,325
+0.00(+0.00%)
Sep 10, 2010
2.700
2.790
2.690
2.760
402,462
+0.08(+2.99%)
Sep 09, 2010
2.710
2.800
2.630
2.680
442,599
-0.02(-0.74%)
Sep 08, 2010
2.700
2.860
2.600
2.700
650,270
+0.01(+0.37%)
Sep 07, 2010
2.860
2.880
2.670
2.690
826,094
-0.22(-7.56%)
Sep 03, 2010
2.770
2.980
2.760
2.910
1,986,395
+0.18(+6.59%)
Sep 02, 2010
2.630
2.740
2.620
2.730
803,872
+0.09(+3.41%)
Sep 01, 2010
2.430
2.720
2.410
2.640
1,552,470
+0.26(+10.81%)
Aug 31, 2010
2.400
2.400
2.360
2.382
362,424
-0.01(-0.31%)
Aug 30, 2010
2.480
2.480
2.380
2.390
339,179
-0.10(-4.02%)
Aug 27, 2010
2.400
2.490
2.370
2.490
335,137
+0.11(+4.62%)
Aug 26, 2010
2.340
2.405
2.320
2.380
1,001,365
+0.04(+1.71%)
Aug 25, 2010
2.300
2.380
2.290
2.340
924,593
+0.02(+0.86%)
Aug 24, 2010
2.340
2.380
2.300
2.320
425,232
-0.03(-1.28%)
Aug 23, 2010
2.410
2.450
2.340
2.350
357,102
-0.04(-1.67%)
Aug 20, 2010
2.480
2.480
2.370
2.390
624,925
-0.11(-4.40%)
Aug 19, 2010
2.450
2.510
2.350
2.500
1,339,427
+0.03(+1.21%)
Aug 18, 2010
2.410
2.480
2.380
2.470
431,701
+0.05(+2.07%)
Aug 17, 2010
2.430
2.470
2.410
2.420
454,077
+0.01(+0.41%)
Aug 16, 2010
2.370
2.420
2.370
2.410
459,120
+0.03(+1.26%)
Aug 13, 2010
2.410
2.450
2.370
2.380
359,774
-0.03(-1.24%)
Aug 12, 2010
2.480
2.500
2.370
2.410
626,421
-0.11(-4.37%)
Aug 11, 2010
2.550
2.620
2.440
2.520
1,471,664
-0.08(-3.08%)
Aug 10, 2010
2.630
2.650
2.590
2.600
549,639
-0.07(-2.62%)
Aug 09, 2010
2.650
2.670
2.620
2.670
574,180
+0.04(+1.52%)
Aug 06, 2010
2.580
2.650
2.580
2.630
700,575
+0.02(+0.77%)
Aug 05, 2010
2.620
2.660
2.570
2.610
859,157
-0.01(-0.38%)
Aug 04, 2010
2.570
2.650
2.530
2.620
1,630,390
-0.04(-1.50%)
Aug 03, 2010
2.700
2.720
2.630
2.660
826,355
-0.04(-1.48%)
Aug 02, 2010
2.730
2.770
2.655
2.700
680,910
+0.02(+0.75%)
Jul 30, 2010
2.600
2.700
2.580
2.680
320,912
+0.04(+1.52%)
Jul 29, 2010
2.650
2.710
2.570
2.640
271,907
+0.02(+0.76%)
Jul 28, 2010
2.660
2.710
2.620
2.620
266,616
-0.05(-1.87%)
Jul 27, 2010
2.780
2.780
2.610
2.670
499,056
-0.08(-2.91%)
Jul 26, 2010
2.630
2.770
2.630
2.750
430,189
+0.09(+3.38%)
Jul 23, 2010
2.600
2.690
2.600
2.660
361,875
+0.04(+1.53%)
Jul 22, 2010
2.560
2.630
2.510
2.620
666,128
+0.09(+3.56%)
Jul 21, 2010
2.570
2.590
2.520
2.530
319,938
-0.04(-1.56%)
Jul 20, 2010
2.520
2.570
2.450
2.570
520,465
+0.02(+0.78%)
Jul 19, 2010
2.560
2.620
2.535
2.550
143,354
+0.01(+0.39%)
Jul 16, 2010
2.620
2.640
2.530
2.540
418,613
-0.11(-4.15%)
Jul 15, 2010
2.700
2.720
2.570
2.650
413,074
-0.04(-1.49%)
Jul 14, 2010
2.680
2.760
2.610
2.690
697,505
-0.01(-0.37%)
Jul 13, 2010
2.560
2.710
2.540
2.700
867,519
+0.17(+6.72%)
Jul 12, 2010
2.610
2.610
2.500
2.530
422,679
-0.08(-3.07%)
Jul 09, 2010
2.480
2.610
2.460
2.610
608,414
+0.13(+5.24%)
Jul 08, 2010
2.390
2.490
2.350
2.480
1,083,473
+0.10(+4.20%)
Jul 07, 2010
2.370
2.390
2.340
2.380
719,735
+0.03(+1.28%)
Jul 06, 2010
2.510
2.511
2.330
2.350
830,616
-0.11(-4.47%)
Jul 02, 2010
2.540
2.560
2.440
2.460
499,157
-0.05(-1.99%)
Jul 01, 2010
2.590
2.590
2.430
2.510
606,977
-0.09(-3.46%)
Jun 30, 2010
2.470
2.610
2.470
2.600
638,051
+0.14(+5.69%)
Jun 29, 2010
2.630
2.650
2.450
2.460
879,628
-0.24(-8.89%)
Jun 25, 2010
2.680
2.730
2.620
2.700
803,961
+0.04(+1.50%)
Jun 24, 2010
2.730
2.750
2.650
2.660
391,128
-0.08(-2.92%)
Jun 23, 2010
2.610
2.760
2.610
2.740
793,225
+0.08(+3.01%)
Jun 22, 2010
2.750
2.790
2.660
2.660
662,005
-0.09(-3.27%)
Jun 21, 2010
2.840
2.840
2.740
2.750
599,494
-0.05(-1.79%)
Jun 18, 2010
2.820
2.830
2.760
2.800
578,635
+0.00(+0.00%)
Jun 17, 2010
2.750
2.820
2.720
2.800
529,574
+0.07(+2.56%)
Jun 16, 2010
2.760
2.790
2.690
2.730
810,263
-0.06(-2.15%)
Jun 15, 2010
2.810
2.850
2.740
2.790
964,752
+0.02(+0.72%)
Jun 14, 2010
2.790
2.930
2.760
2.770
995,923
+0.02(+0.73%)
Jun 11, 2010
2.790
2.790
2.730
2.750
682,541
-0.07(-2.48%)
Jun 10, 2010
2.800
2.880
2.760
2.820
957,862
+0.08(+2.92%)
Jun 09, 2010
2.780
3.010
2.730
2.740
2,080,734
+0.09(+3.40%)
Jun 08, 2010
2.720
2.800
2.580
2.650
969,481
-0.07(-2.57%)
Jun 07, 2010
2.850
2.920
2.720
2.720
686,762
-0.13(-4.56%)
Jun 04, 2010
2.930
2.991
2.820
2.850
840,437
-0.14(-4.68%)
Jun 03, 2010
2.990
3.030
2.970
2.990
585,755
-0.01(-0.33%)
Jun 02, 2010
3.030
3.100
2.990
3.000
737,377
-0.03(-0.99%)
Jun 01, 2010
3.120
3.160
3.030
3.030
765,225
-0.13(-4.11%)
May 28, 2010
3.110
3.200
3.058
3.160
488,940
+0.05(+1.61%)
May 27, 2010
3.120
3.160
3.080
3.110
765,726
+0.04(+1.30%)
May 26, 2010
3.060
3.110
3.040
3.070
1,121,789
+0.02(+0.66%)
May 25, 2010
2.950
3.060
2.910
3.050
1,367,098
+0.01(+0.33%)
May 24, 2010
3.080
3.160
2.980
3.040
3,221,442
-0.03(-0.98%)
May 21, 2010
2.890
3.180
2.890
3.070
1,839,457
+0.11(+3.72%)
May 20, 2010
2.850
2.990
2.800
2.960
1,765,512
+0.02(+0.68%)
May 19, 2010
3.370
3.430
2.930
2.940
2,854,582
-0.45(-13.27%)
May 18, 2010
3.390
3.520
3.390
3.390
891,062
+0.02(+0.59%)
May 17, 2010
3.390
3.400
3.310
3.370
635,194
+0.03(+0.90%)
May 14, 2010
3.450
3.460
3.320
3.340
649,376
-0.15(-4.30%)
May 13, 2010
3.490
3.510
3.470
3.490
445,363
-0.01(-0.29%)
May 12, 2010
3.590
3.590
3.470
3.500
1,215,140
-0.09(-2.51%)
May 11, 2010
3.590
3.700
3.580
3.590
1,059,236
+0.09(+2.57%)
May 10, 2010
3.430
3.550
3.370
3.500
1,251,512
+0.27(+8.36%)
May 07, 2010
3.230
3.290
3.080
3.230
1,857,857
-0.02(-0.62%)
May 06, 2010
3.280
3.320
3.220
3.250
1,227,671
-0.06(-1.81%)
May 05, 2010
3.275
3.360
3.250
3.310
1,098,253
+0.05(+1.53%)
May 04, 2010
3.400
3.400
3.250
3.260
726,258
-0.19(-5.51%)
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.