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
Rigel Pharmaceuticals
(NQ:
RIGL
)
0.9500
-0.0097 (-1.01%)
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, 2013
4.820
4.820
4.660
4.790
0
-0.01(-0.21%)
Apr 29, 2013
4.800
4.870
4.740
4.800
541,120
+0.04(+0.84%)
Apr 26, 2013
4.740
4.780
4.700
4.760
714,072
+0.01(+0.21%)
Apr 25, 2013
4.790
4.820
4.720
4.750
803,666
-0.05(-1.04%)
Apr 24, 2013
4.870
4.900
4.760
4.800
443,640
-0.06(-1.23%)
Apr 23, 2013
4.780
4.970
4.680
4.860
1,586,112
+0.11(+2.32%)
Apr 22, 2013
4.770
4.890
4.700
4.750
1,375,862
+0.02(+0.42%)
Apr 19, 2013
4.710
4.750
4.660
4.730
953,016
+0.03(+0.64%)
Apr 18, 2013
4.640
4.730
4.531
4.700
1,287,231
+0.07(+1.40%)
Apr 17, 2013
4.570
4.650
4.470
4.635
967,667
+0.06(+1.42%)
Apr 16, 2013
4.560
4.690
4.450
4.570
880,524
+0.04(+0.88%)
Apr 15, 2013
4.620
4.659
4.430
4.530
1,154,955
-0.09(-1.95%)
Apr 12, 2013
4.640
4.730
4.580
4.620
932,749
-0.06(-1.28%)
Apr 11, 2013
4.580
4.810
4.580
4.680
1,182,001
+0.09(+1.96%)
Apr 10, 2013
4.520
4.670
4.500
4.590
1,022,010
+0.07(+1.55%)
Apr 09, 2013
4.420
4.650
4.420
4.520
1,612,989
+0.10(+2.24%)
Apr 08, 2013
4.600
4.690
4.410
4.421
2,284,453
-0.08(-1.76%)
Apr 05, 2013
4.950
5.140
4.480
4.500
14,545,315
-3.03(-40.24%)
Apr 04, 2013
7.580
7.580
7.270
7.530
345,800
+0.00(+0.01%)
Apr 03, 2013
7.230
7.610
7.200
7.529
753,622
+0.30(+4.12%)
Apr 02, 2013
6.830
7.240
6.800
7.231
471,846
+0.43(+6.34%)
Apr 01, 2013
6.800
6.875
6.660
6.800
506,214
+0.00(+0.00%)
Mar 28, 2013
6.850
6.910
6.750
6.800
578,943
-0.07(-1.02%)
Mar 27, 2013
6.660
6.890
6.550
6.870
537,355
+0.17(+2.54%)
Mar 26, 2013
6.980
6.980
6.580
6.700
247,080
-0.25(-3.60%)
Mar 25, 2013
7.040
7.049
6.880
6.950
157,090
-0.05(-0.71%)
Mar 22, 2013
7.090
7.090
6.960
7.000
228,007
-0.07(-0.99%)
Mar 21, 2013
7.040
7.210
7.030
7.070
285,399
-0.06(-0.84%)
Mar 20, 2013
7.320
7.360
7.070
7.130
328,121
-0.16(-2.19%)
Mar 19, 2013
6.910
7.380
6.850
7.290
893,593
+0.54(+8.00%)
Mar 18, 2013
6.840
6.900
6.700
6.750
284,173
-0.17(-2.46%)
Mar 15, 2013
7.070
7.080
6.800
6.920
937,103
-0.14(-1.98%)
Mar 14, 2013
6.670
7.060
6.630
7.060
308,501
+0.43(+6.49%)
Mar 13, 2013
6.900
6.900
6.600
6.630
469,013
-0.28(-3.98%)
Mar 12, 2013
7.040
7.100
6.830
6.905
318,815
-0.17(-2.33%)
Mar 11, 2013
7.340
7.340
7.040
7.070
359,598
-0.31(-4.20%)
Mar 08, 2013
7.300
7.395
7.180
7.380
408,669
+0.17(+2.36%)
Mar 07, 2013
7.530
7.530
7.120
7.210
428,693
-0.36(-4.76%)
Mar 06, 2013
7.160
7.570
7.140
7.570
693,343
+0.46(+6.47%)
Mar 05, 2013
6.860
7.390
6.860
7.110
645,475
+0.29(+4.25%)
Mar 04, 2013
6.740
6.820
6.610
6.820
252,706
+0.08(+1.19%)
Mar 01, 2013
6.620
6.740
6.510
6.740
446,570
+0.02(+0.30%)
Feb 28, 2013
6.660
6.730
6.550
6.720
344,175
+0.04(+0.60%)
Feb 27, 2013
6.650
6.740
6.600
6.680
270,881
+0.04(+0.60%)
Feb 26, 2013
6.680
6.780
6.610
6.640
224,887
+0.02(+0.30%)
Feb 25, 2013
6.760
6.830
6.620
6.620
374,445
-0.12(-1.78%)
Feb 22, 2013
6.770
6.780
6.570
6.740
361,746
+0.00(+0.00%)
Feb 21, 2013
6.700
6.770
6.590
6.740
396,602
+0.01(+0.15%)
Feb 20, 2013
6.780
6.850
6.690
6.730
372,561
-0.03(-0.44%)
Feb 19, 2013
6.730
6.780
6.650
6.760
395,715
+0.06(+0.90%)
Feb 15, 2013
6.770
6.830
6.660
6.700
488,137
+0.01(+0.15%)
Feb 14, 2013
6.630
6.720
6.490
6.690
409,042
+0.04(+0.60%)
Feb 13, 2013
6.560
6.740
6.510
6.650
325,091
+0.10(+1.53%)
Feb 12, 2013
6.480
6.650
6.420
6.550
242,210
+0.05(+0.77%)
Feb 11, 2013
6.580
6.690
6.460
6.500
266,415
-0.06(-0.91%)
Feb 08, 2013
6.430
6.580
6.380
6.560
368,767
+0.14(+2.18%)
Feb 07, 2013
6.630
6.700
6.400
6.420
342,095
-0.23(-3.46%)
Feb 06, 2013
6.640
6.700
6.550
6.650
333,308
+0.11(+1.68%)
Feb 04, 2013
6.680
6.755
6.520
6.540
304,355
-0.20(-2.97%)
Feb 01, 2013
6.590
6.750
6.470
6.740
1,000,073
+0.18(+2.74%)
Jan 31, 2013
6.360
6.620
6.350
6.560
370,788
+0.17(+2.66%)
Jan 30, 2013
6.590
6.610
6.380
6.390
316,514
-0.12(-1.84%)
Jan 29, 2013
6.680
6.730
6.485
6.510
472,660
-0.15(-2.25%)
Jan 28, 2013
6.690
6.830
6.630
6.660
520,142
-0.04(-0.60%)
Jan 25, 2013
6.690
6.755
6.630
6.700
420,290
+0.03(+0.45%)
Jan 24, 2013
6.810
6.900
6.610
6.670
334,198
-0.13(-1.91%)
Jan 23, 2013
7.000
7.090
6.750
6.800
433,515
-0.18(-2.58%)
Jan 22, 2013
7.050
7.060
6.890
6.980
1,263,687
-0.05(-0.71%)
Jan 18, 2013
6.980
7.090
6.960
7.030
349,551
+0.06(+0.86%)
Jan 17, 2013
7.020
7.100
6.930
6.970
467,234
-0.04(-0.57%)
Jan 16, 2013
7.000
7.040
6.860
7.010
450,592
-0.03(-0.43%)
Jan 15, 2013
6.730
7.050
6.730
7.040
406,363
+0.24(+3.53%)
Jan 14, 2013
6.940
6.990
6.750
6.800
301,125
-0.14(-2.02%)
Jan 11, 2013
6.980
7.020
6.820
6.940
313,157
+0.02(+0.29%)
Jan 10, 2013
7.010
7.010
6.810
6.920
261,155
-0.08(-1.14%)
Jan 09, 2013
6.840
7.030
6.770
7.000
334,854
+0.20(+2.94%)
Jan 08, 2013
6.730
6.900
6.700
6.800
317,453
-0.07(-1.02%)
Jan 07, 2013
6.800
6.950
6.690
6.870
375,770
+0.03(+0.44%)
Jan 04, 2013
6.630
6.910
6.600
6.840
572,657
+0.27(+4.11%)
Jan 03, 2013
6.690
6.730
6.500
6.570
362,220
-0.13(-1.94%)
Jan 02, 2013
6.720
6.745
6.500
6.700
774,178
+0.20(+3.08%)
Dec 31, 2012
6.290
6.510
6.260
6.500
453,461
+0.15(+2.36%)
Dec 28, 2012
6.310
6.470
6.250
6.350
375,749
+0.02(+0.32%)
Dec 27, 2012
6.320
6.500
6.270
6.330
394,217
+0.06(+0.96%)
Dec 26, 2012
6.400
6.460
6.250
6.270
358,889
-0.12(-1.88%)
Dec 24, 2012
6.500
6.505
6.350
6.390
166,408
-0.12(-1.84%)
Dec 21, 2012
6.710
6.730
6.320
6.510
2,414,572
-0.23(-3.41%)
Dec 20, 2012
6.360
6.780
6.312
6.740
618,204
+0.39(+6.14%)
Dec 19, 2012
6.590
6.640
6.330
6.350
619,357
-0.23(-3.48%)
Dec 18, 2012
6.670
6.730
6.540
6.579
767,602
-0.08(-1.21%)
Dec 17, 2012
6.430
6.780
6.240
6.660
1,663,718
+0.14(+2.15%)
Dec 14, 2012
5.500
6.680
5.490
6.520
4,801,674
+1.01(+18.33%)
Dec 13, 2012
5.690
6.010
5.370
5.510
8,352,405
-2.92(-34.64%)
Dec 12, 2012
8.470
8.530
8.390
8.430
284,700
+0.03(+0.36%)
Dec 11, 2012
8.440
8.560
8.390
8.400
456,470
+0.05(+0.60%)
Dec 10, 2012
8.220
8.395
8.220
8.350
346,334
+0.16(+1.95%)
Dec 07, 2012
8.230
8.280
8.100
8.190
200,161
-0.02(-0.24%)
Dec 06, 2012
8.240
8.350
8.140
8.210
502,363
-0.01(-0.12%)
Dec 05, 2012
8.370
8.478
8.200
8.220
260,511
-0.10(-1.20%)
Dec 04, 2012
8.360
8.500
8.190
8.320
358,208
+0.02(+0.24%)
Nov 30, 2012
8.420
8.425
8.150
8.300
608,597
-0.10(-1.19%)
Nov 29, 2012
8.370
8.505
8.140
8.400
329,722
+0.08(+0.96%)
Nov 28, 2012
8.200
8.320
8.100
8.320
188,563
+0.08(+0.98%)
Nov 27, 2012
8.260
8.365
8.190
8.240
137,459
-0.06(-0.73%)
Nov 26, 2012
8.310
8.430
8.000
8.300
154,287
-0.04(-0.48%)
Nov 23, 2012
8.220
8.360
8.150
8.340
107,868
+0.17(+2.08%)
Nov 21, 2012
8.490
8.490
8.140
8.170
175,472
-0.28(-3.31%)
Nov 20, 2012
8.210
8.450
8.090
8.450
380,931
+0.20(+2.42%)
Nov 19, 2012
8.190
8.460
8.060
8.250
264,527
+0.17(+2.11%)
Nov 16, 2012
8.170
8.310
7.970
8.080
415,550
-0.12(-1.47%)
Nov 15, 2012
8.530
8.530
8.080
8.200
293,760
-0.30(-3.53%)
Nov 14, 2012
8.830
8.890
8.420
8.500
372,376
-0.28(-3.19%)
Nov 13, 2012
8.470
8.840
8.430
8.780
411,907
+0.29(+3.42%)
Nov 12, 2012
8.470
8.580
8.400
8.490
195,032
+0.09(+1.07%)
Nov 09, 2012
8.490
8.600
8.320
8.400
346,270
-0.15(-1.75%)
Nov 08, 2012
8.860
8.910
8.540
8.550
276,286
-0.30(-3.39%)
Nov 07, 2012
8.850
9.020
8.550
8.850
663,169
+0.09(+1.03%)
Nov 06, 2012
8.701
8.880
8.580
8.760
297,677
+0.14(+1.62%)
Nov 05, 2012
8.540
8.650
8.380
8.620
203,993
+0.11(+1.29%)
Nov 02, 2012
8.850
8.940
8.350
8.510
439,623
-0.29(-3.30%)
Nov 01, 2012
8.920
9.150
8.640
8.800
499,257
-0.11(-1.23%)
Oct 31, 2012
8.790
9.090
8.720
8.910
2,092,401
+0.19(+2.18%)
Oct 26, 2012
8.860
8.720
8.720
8.720
258,800
-0.11(-1.25%)
Oct 25, 2012
8.850
8.880
8.610
8.830
555,159
+0.09(+1.03%)
Oct 24, 2012
8.800
8.990
8.690
8.740
191,325
+0.01(+0.11%)
Oct 23, 2012
8.790
8.865
8.520
8.730
263,096
-0.27(-3.00%)
Oct 19, 2012
9.420
9.500
8.850
9.000
484,931
-0.45(-4.76%)
Oct 18, 2012
9.550
9.600
9.400
9.450
168,843
-0.14(-1.46%)
Oct 17, 2012
9.500
9.680
9.470
9.590
497,833
+0.09(+0.95%)
Oct 16, 2012
9.500
9.650
9.390
9.500
642,730
+0.01(+0.11%)
Oct 15, 2012
9.310
9.500
9.240
9.490
358,024
+0.24(+2.59%)
Oct 12, 2012
9.280
9.390
9.240
9.250
592,144
+0.00(+0.00%)
Oct 11, 2012
9.280
9.550
9.220
9.250
551,009
+0.03(+0.33%)
Oct 10, 2012
9.150
9.230
9.000
9.220
436,053
+0.07(+0.77%)
Oct 09, 2012
9.250
9.320
9.000
9.150
697,072
-0.11(-1.19%)
Oct 08, 2012
9.490
9.540
9.250
9.260
232,851
-0.24(-2.53%)
Oct 05, 2012
9.500
9.560
9.453
9.500
622,592
+0.05(+0.53%)
Oct 04, 2012
9.590
9.750
9.415
9.450
676,082
-0.05(-0.53%)
Oct 03, 2012
9.800
9.810
9.310
9.500
4,875,374
-0.85(-8.21%)
Oct 02, 2012
10.25
10.39
10.20
10.35
177,293
+0.07(+0.73%)
Oct 01, 2012
10.34
10.40
10.14
10.28
132,855
+0.04(+0.34%)
Sep 28, 2012
10.21
10.40
10.04
10.24
219,756
-0.04(-0.39%)
Sep 27, 2012
10.08
10.33
9.950
10.28
169,027
+0.28(+2.80%)
Sep 26, 2012
10.31
10.43
9.950
10.00
172,263
-0.35(-3.38%)
Sep 25, 2012
10.27
10.43
10.20
10.35
336,045
+0.08(+0.78%)
Sep 24, 2012
10.19
10.49
10.10
10.27
180,057
+0.06(+0.59%)
Sep 21, 2012
10.45
10.45
10.15
10.21
548,910
-0.11(-1.07%)
Sep 20, 2012
10.29
10.34
10.16
10.32
386,786
+0.02(+0.19%)
Sep 19, 2012
10.45
10.47
10.27
10.30
391,359
-0.10(-0.96%)
Sep 18, 2012
10.34
10.43
10.20
10.40
253,056
+0.10(+0.97%)
Sep 17, 2012
10.36
10.45
10.20
10.30
224,383
-0.11(-1.06%)
Sep 14, 2012
10.52
10.54
10.38
10.41
478,039
-0.01(-0.10%)
Sep 13, 2012
10.57
10.71
10.30
10.42
394,318
-0.16(-1.51%)
Sep 12, 2012
10.72
10.95
10.37
10.58
245,904
-0.08(-0.75%)
Sep 11, 2012
10.24
10.68
10.24
10.66
167,750
+0.45(+4.41%)
Sep 10, 2012
10.53
10.59
10.12
10.21
319,166
-0.28(-2.67%)
Sep 07, 2012
10.71
10.80
10.42
10.49
242,042
-0.10(-0.94%)
Sep 06, 2012
10.46
10.68
10.16
10.59
557,052
+0.70(+7.08%)
Sep 05, 2012
9.770
10.07
9.610
9.890
317,849
+0.09(+0.92%)
Sep 04, 2012
9.300
9.890
9.300
9.800
338,932
+0.48(+5.15%)
Aug 31, 2012
9.460
9.500
9.270
9.320
252,450
-0.10(-1.06%)
Aug 30, 2012
9.530
9.617
9.390
9.420
94,266
-0.19(-1.98%)
Aug 29, 2012
9.760
9.927
9.530
9.610
208,560
-0.24(-2.44%)
Aug 27, 2012
9.960
10.02
9.700
9.850
191,881
-0.07(-0.71%)
Aug 24, 2012
9.740
10.08
9.740
9.920
161,367
+0.12(+1.22%)
Aug 23, 2012
9.750
9.980
9.741
9.800
160,769
+0.03(+0.31%)
Aug 22, 2012
9.640
9.810
9.570
9.770
149,700
+0.10(+1.03%)
Aug 21, 2012
9.520
9.830
9.520
9.670
274,299
+0.16(+1.68%)
Aug 20, 2012
9.260
9.540
9.180
9.510
142,216
+0.23(+2.48%)
Aug 17, 2012
9.700
9.715
9.260
9.280
363,590
-0.46(-4.72%)
Aug 16, 2012
9.840
9.890
9.520
9.740
162,389
-0.12(-1.22%)
Aug 15, 2012
9.650
9.880
9.640
9.860
148,960
+0.21(+2.18%)
Aug 14, 2012
9.700
9.820
9.560
9.650
93,793
+0.03(+0.31%)
Aug 13, 2012
9.630
9.780
9.370
9.620
141,953
-0.05(-0.52%)
Aug 10, 2012
9.780
9.850
9.620
9.670
168,162
-0.13(-1.33%)
Aug 09, 2012
9.970
10.09
9.750
9.800
154,368
-0.21(-2.10%)
Aug 08, 2012
10.30
10.41
9.870
10.01
224,913
-0.30(-2.91%)
Aug 07, 2012
10.80
10.82
10.18
10.31
443,279
-0.46(-4.27%)
Aug 06, 2012
10.65
10.84
10.65
10.77
288,304
+0.16(+1.51%)
Aug 03, 2012
10.53
10.71
10.35
10.61
261,536
+0.29(+2.81%)
Aug 02, 2012
10.27
10.65
10.06
10.32
352,804
-0.04(-0.39%)
Aug 01, 2012
11.01
11.30
10.35
10.36
555,022
-0.58(-5.30%)
Jul 31, 2012
11.17
11.26
10.70
10.94
453,831
-0.22(-1.97%)
Jul 30, 2012
11.23
11.44
11.09
11.16
380,731
-0.04(-0.36%)
Jul 27, 2012
10.51
11.35
10.45
11.20
679,884
+0.72(+6.87%)
Jul 26, 2012
10.45
10.58
10.31
10.48
357,135
+0.19(+1.85%)
Jul 25, 2012
10.09
10.35
9.992
10.29
314,454
+0.28(+2.85%)
Jul 24, 2012
9.950
10.02
9.700
10.01
443,372
+0.12(+1.27%)
Jul 23, 2012
9.790
10.13
9.520
9.880
293,098
-0.12(-1.20%)
Jul 20, 2012
9.870
10.05
9.790
10.00
210,887
-0.01(-0.10%)
Jul 19, 2012
10.06
10.07
9.680
10.01
342,399
-0.03(-0.30%)
Jul 18, 2012
9.860
10.14
9.820
10.04
509,191
+0.21(+2.14%)
Jul 17, 2012
9.770
10.00
9.680
9.830
312,985
+0.08(+0.82%)
Jul 16, 2012
9.740
9.790
9.300
9.750
185,279
-0.04(-0.41%)
Jul 13, 2012
9.750
9.980
9.620
9.790
212,599
+0.10(+1.03%)
Jul 12, 2012
9.600
9.810
9.423
9.690
469,738
-0.01(-0.10%)
Jul 11, 2012
9.770
9.770
9.470
9.700
538,598
-0.07(-0.72%)
Jul 10, 2012
9.870
9.870
9.670
9.770
159,746
-0.02(-0.20%)
Jul 09, 2012
9.730
9.930
9.580
9.790
178,217
+0.02(+0.20%)
Jul 06, 2012
9.890
10.00
9.760
9.770
204,441
-0.20(-2.01%)
Jul 05, 2012
9.820
10.19
9.784
9.970
519,584
+0.09(+0.91%)
Jul 03, 2012
9.690
9.980
9.600
9.880
190,432
+0.17(+1.75%)
Jul 02, 2012
9.230
9.730
9.193
9.710
517,896
+0.41(+4.41%)
Jun 29, 2012
9.210
9.310
8.980
9.300
807,107
+0.32(+3.56%)
Jun 28, 2012
8.890
9.190
8.850
8.980
1,152,965
+0.00(+0.00%)
Jun 27, 2012
8.930
9.060
8.880
8.980
245,305
+0.09(+1.01%)
Jun 26, 2012
8.880
8.990
8.805
8.890
151,651
+0.03(+0.34%)
Jun 25, 2012
8.850
9.000
8.720
8.860
221,546
-0.16(-1.77%)
Jun 22, 2012
8.850
9.030
8.660
9.020
979,816
+0.24(+2.73%)
Jun 21, 2012
8.790
8.850
8.650
8.780
345,869
+0.01(+0.11%)
Jun 20, 2012
8.860
8.900
8.650
8.770
191,773
-0.13(-1.46%)
Jun 19, 2012
8.650
9.040
8.650
8.900
449,918
+0.32(+3.73%)
Jun 18, 2012
8.370
8.660
8.265
8.580
290,267
+0.16(+1.90%)
Jun 15, 2012
8.280
8.660
8.280
8.420
747,853
+0.14(+1.69%)
Jun 14, 2012
7.870
8.280
7.790
8.280
299,863
+0.44(+5.61%)
Jun 13, 2012
7.840
8.070
7.680
7.840
306,674
-0.01(-0.13%)
Jun 12, 2012
7.690
7.850
7.600
7.850
262,497
+0.19(+2.48%)
Jun 11, 2012
7.920
7.990
7.640
7.660
251,169
-0.17(-2.17%)
Jun 08, 2012
7.480
7.930
7.430
7.830
280,717
+0.31(+4.12%)
Jun 07, 2012
7.680
7.750
7.510
7.520
232,743
-0.02(-0.27%)
Jun 06, 2012
7.480
7.650
7.480
7.540
289,364
+0.14(+1.89%)
Jun 05, 2012
7.250
7.520
7.250
7.400
375,680
+0.13(+1.79%)
Jun 04, 2012
7.230
7.340
7.100
7.270
150,454
+0.10(+1.39%)
Jun 01, 2012
7.220
7.330
7.110
7.170
307,815
-0.26(-3.50%)
May 31, 2012
7.500
7.550
7.230
7.430
275,285
-0.06(-0.80%)
May 30, 2012
7.440
7.610
7.355
7.490
187,284
-0.06(-0.79%)
May 29, 2012
7.550
7.700
7.390
7.550
249,191
+0.04(+0.53%)
May 25, 2012
7.420
7.600
7.380
7.510
202,390
+0.11(+1.49%)
May 24, 2012
7.620
7.640
7.380
7.400
394,141
-0.22(-2.89%)
May 23, 2012
7.490
7.650
7.350
7.620
308,689
+0.02(+0.26%)
May 22, 2012
7.710
7.840
7.560
7.600
214,503
-0.13(-1.68%)
May 21, 2012
7.560
7.740
7.510
7.730
302,257
+0.18(+2.38%)
May 18, 2012
7.760
7.840
7.520
7.550
438,285
-0.23(-2.96%)
May 17, 2012
8.070
8.139
7.780
7.780
212,324
-0.29(-3.59%)
May 16, 2012
8.080
8.188
8.010
8.070
186,108
+0.05(+0.62%)
May 15, 2012
8.150
8.200
7.990
8.020
212,820
-0.16(-1.96%)
May 14, 2012
8.230
8.290
8.140
8.180
146,345
-0.13(-1.56%)
May 11, 2012
8.360
8.470
8.271
8.310
222,898
-0.11(-1.31%)
May 10, 2012
8.670
8.680
7.963
8.420
491,518
-0.20(-2.32%)
May 09, 2012
8.350
8.630
8.200
8.620
559,416
+0.13(+1.53%)
May 08, 2012
7.920
8.510
7.910
8.490
538,937
+0.48(+5.99%)
May 07, 2012
7.740
8.050
7.690
8.010
400,019
+0.26(+3.35%)
May 04, 2012
7.710
7.890
7.670
7.750
508,084
-0.03(-0.39%)
May 03, 2012
7.540
7.790
7.450
7.780
387,480
+0.21(+2.77%)
May 02, 2012
7.530
7.590
7.460
7.570
290,870
-0.02(-0.26%)
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.