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
Cadiz Inc
(NQ:
CDZI
)
3.130
+0.030 (+0.97%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 4, 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
5.630
5.900
5.560
5.890
0
+0.29(+5.18%)
Apr 29, 2013
5.610
5.640
5.520
5.600
20,244
+0.00(+0.00%)
Apr 26, 2013
5.520
5.660
5.530
5.600
35,743
+0.07(+1.27%)
Apr 25, 2013
5.550
5.690
5.500
5.530
0
-0.02(-0.36%)
Apr 24, 2013
5.360
5.580
5.360
5.550
14,462
+0.20(+3.74%)
Apr 23, 2013
5.250
5.350
5.160
5.350
38,559
+0.12(+2.29%)
Apr 22, 2013
5.310
5.590
5.100
5.230
29,203
-0.13(-2.43%)
Apr 19, 2013
5.120
5.380
5.120
5.360
132,022
+0.23(+4.48%)
Apr 18, 2013
5.500
5.500
5.130
5.130
51,614
-0.34(-6.22%)
Apr 17, 2013
5.670
5.670
5.470
5.470
43,416
-0.23(-4.04%)
Apr 16, 2013
5.830
5.840
5.690
5.700
36,446
-0.02(-0.35%)
Apr 15, 2013
6.150
6.150
5.700
5.720
54,256
-0.45(-7.29%)
Apr 12, 2013
6.220
6.250
6.140
6.170
16,989
-0.08(-1.28%)
Apr 11, 2013
6.300
6.372
6.200
6.250
91,251
-0.05(-0.79%)
Apr 10, 2013
6.250
6.450
6.190
6.300
17,336
+0.05(+0.80%)
Apr 09, 2013
6.490
6.490
6.250
6.250
27,807
-0.25(-3.85%)
Apr 08, 2013
6.540
6.580
6.470
6.500
22,880
+0.00(+0.00%)
Apr 05, 2013
6.450
6.510
6.450
6.500
16,294
-0.08(-1.22%)
Apr 04, 2013
6.530
6.640
6.510
6.580
12,851
+0.04(+0.61%)
Apr 03, 2013
6.660
6.660
6.490
6.540
21,554
-0.09(-1.36%)
Apr 02, 2013
6.770
6.770
6.620
6.630
51,814
-0.12(-1.78%)
Apr 01, 2013
6.720
6.770
6.650
6.750
29,860
-0.01(-0.15%)
Mar 28, 2013
6.770
6.790
6.690
6.760
50,089
+0.02(+0.30%)
Mar 27, 2013
6.720
6.800
6.710
6.740
10,703
-0.05(-0.74%)
Mar 26, 2013
6.810
6.830
6.730
6.790
13,324
+0.00(+0.00%)
Mar 25, 2013
6.810
6.835
6.730
6.790
19,138
+0.02(+0.30%)
Mar 22, 2013
6.800
6.830
6.720
6.770
6,114
-0.02(-0.29%)
Mar 21, 2013
6.720
6.830
6.720
6.790
27,884
+0.00(+0.00%)
Mar 20, 2013
6.690
6.790
6.650
6.790
37,284
+0.12(+1.80%)
Mar 19, 2013
6.640
6.740
6.610
6.670
67,515
+0.03(+0.45%)
Mar 18, 2013
6.550
6.680
6.550
6.640
24,685
+0.03(+0.45%)
Mar 15, 2013
6.700
6.700
6.500
6.610
61,510
-0.04(-0.60%)
Mar 14, 2013
6.670
6.670
6.530
6.650
19,141
+0.00(+0.00%)
Mar 13, 2013
6.510
6.650
6.500
6.650
18,977
+0.13(+1.99%)
Mar 12, 2013
6.620
6.650
6.520
6.520
18,658
-0.13(-1.95%)
Mar 11, 2013
6.710
6.710
6.600
6.650
14,847
-0.10(-1.48%)
Mar 08, 2013
6.880
6.900
6.660
6.750
36,285
-0.07(-1.03%)
Mar 07, 2013
6.920
6.920
6.690
6.820
26,715
-0.10(-1.45%)
Mar 06, 2013
7.090
7.140
6.910
6.920
55,984
-0.13(-1.84%)
Mar 05, 2013
6.630
7.060
6.630
7.050
209,374
+0.48(+7.31%)
Mar 04, 2013
6.630
6.690
6.520
6.570
30,025
-0.06(-0.90%)
Mar 01, 2013
6.690
6.930
6.570
6.630
10,777
-0.11(-1.63%)
Feb 28, 2013
6.860
6.860
6.740
6.740
21,713
-0.01(-0.15%)
Feb 27, 2013
6.750
7.000
6.700
6.750
32,005
+0.09(+1.35%)
Feb 26, 2013
6.620
7.232
6.600
6.660
31,242
+0.07(+1.06%)
Feb 25, 2013
6.580
7.010
6.500
6.590
67,769
+0.06(+0.92%)
Feb 22, 2013
6.420
6.550
6.420
6.530
21,937
+0.17(+2.67%)
Feb 21, 2013
6.550
6.740
6.330
6.360
45,672
-0.19(-2.90%)
Feb 20, 2013
7.060
7.060
6.430
6.550
30,671
-0.49(-6.96%)
Feb 19, 2013
6.400
7.060
6.400
7.040
71,490
+0.56(+8.64%)
Feb 15, 2013
6.550
6.550
6.350
6.480
67,620
-0.01(-0.15%)
Feb 14, 2013
6.850
6.990
6.460
6.490
40,316
-0.34(-4.98%)
Feb 13, 2013
6.890
6.900
6.810
6.830
8,616
-0.03(-0.44%)
Feb 12, 2013
6.800
6.890
6.750
6.860
9,652
+0.02(+0.29%)
Feb 11, 2013
6.889
6.889
6.820
6.840
7,582
-0.06(-0.87%)
Feb 08, 2013
6.860
7.060
6.850
6.900
10,484
+0.03(+0.44%)
Feb 07, 2013
6.940
7.020
6.840
6.870
5,027
-0.06(-0.87%)
Feb 06, 2013
6.980
7.050
6.827
6.930
8,299
+0.12(+1.76%)
Feb 04, 2013
6.690
6.850
6.650
6.810
17,903
+0.04(+0.59%)
Feb 01, 2013
6.960
7.040
6.700
6.770
56,371
-0.18(-2.59%)
Jan 31, 2013
7.050
7.100
6.890
6.950
31,057
-0.04(-0.57%)
Jan 30, 2013
6.980
7.030
6.880
6.990
19,013
-0.01(-0.14%)
Jan 29, 2013
6.780
7.170
6.670
7.000
54,792
+0.00(+0.00%)
Jan 28, 2013
6.870
7.170
6.860
7.000
90,488
+0.12(+1.74%)
Jan 25, 2013
7.000
7.000
6.810
6.880
10,509
-0.11(-1.57%)
Jan 24, 2013
7.080
7.080
6.800
6.990
25,234
-0.13(-1.83%)
Jan 23, 2013
7.120
7.270
7.060
7.120
9,661
-0.03(-0.42%)
Jan 22, 2013
7.250
7.340
7.100
7.150
22,585
-0.11(-1.52%)
Jan 18, 2013
7.350
7.410
7.250
7.260
24,550
-0.09(-1.22%)
Jan 17, 2013
7.350
7.350
7.250
7.350
18,400
+0.05(+0.68%)
Jan 16, 2013
7.300
7.340
7.210
7.300
18,192
-0.01(-0.14%)
Jan 15, 2013
7.220
7.350
7.130
7.310
8,760
+0.05(+0.69%)
Jan 14, 2013
7.360
7.380
7.180
7.260
19,667
-0.10(-1.36%)
Jan 11, 2013
7.350
7.500
7.320
7.360
29,729
+0.05(+0.68%)
Jan 10, 2013
7.300
7.500
7.250
7.310
37,639
+0.02(+0.27%)
Jan 09, 2013
7.390
7.460
7.240
7.290
44,488
-0.10(-1.35%)
Jan 08, 2013
7.520
7.630
7.330
7.390
117,080
-0.20(-2.64%)
Jan 07, 2013
7.700
7.750
7.550
7.590
35,547
-0.16(-2.06%)
Jan 04, 2013
8.210
8.210
7.670
7.750
24,589
-0.38(-4.67%)
Jan 03, 2013
8.340
8.440
7.410
8.130
26,129
-0.19(-2.28%)
Jan 02, 2013
8.220
8.450
8.020
8.320
66,264
+0.24(+2.97%)
Dec 31, 2012
7.880
8.100
7.500
8.080
59,518
+0.21(+2.67%)
Dec 28, 2012
7.580
7.920
7.580
7.870
27,593
+0.29(+3.83%)
Dec 27, 2012
7.500
7.760
7.500
7.580
10,921
+0.05(+0.66%)
Dec 26, 2012
7.970
7.970
7.480
7.530
12,616
-0.05(-0.66%)
Dec 24, 2012
7.810
7.810
7.550
7.580
17,112
-0.25(-3.19%)
Dec 21, 2012
7.730
7.830
7.365
7.830
316,686
+0.12(+1.56%)
Dec 20, 2012
7.500
7.720
7.320
7.710
95,745
+0.21(+2.80%)
Dec 19, 2012
7.500
7.550
7.460
7.500
30,996
-0.08(-1.06%)
Dec 18, 2012
7.500
7.810
7.500
7.580
27,944
-0.09(-1.17%)
Dec 17, 2012
7.600
7.800
7.500
7.670
31,268
+0.10(+1.32%)
Dec 14, 2012
7.660
7.780
7.500
7.570
32,685
-0.09(-1.17%)
Dec 13, 2012
7.560
7.910
7.560
7.660
26,089
-0.14(-1.79%)
Dec 12, 2012
7.810
8.030
7.650
7.800
40,503
+0.03(+0.39%)
Dec 11, 2012
7.970
8.200
7.690
7.770
62,514
-0.13(-1.65%)
Dec 10, 2012
7.920
7.950
7.560
7.900
15,820
+0.02(+0.25%)
Dec 07, 2012
7.720
8.020
7.720
7.880
27,476
+0.22(+2.87%)
Dec 06, 2012
7.670
7.790
7.560
7.660
11,649
+0.01(+0.13%)
Dec 05, 2012
8.000
8.000
7.500
7.650
14,719
-0.30(-3.77%)
Dec 04, 2012
8.350
8.350
7.710
7.950
28,059
-0.60(-7.02%)
Nov 30, 2012
8.480
8.600
8.260
8.550
18,323
+0.06(+0.71%)
Nov 29, 2012
8.390
8.980
8.170
8.490
13,523
+0.19(+2.29%)
Nov 28, 2012
8.860
8.910
8.080
8.300
14,196
+0.06(+0.73%)
Nov 27, 2012
8.160
8.400
8.080
8.240
17,592
+0.10(+1.23%)
Nov 26, 2012
7.920
8.180
7.920
8.140
19,578
+0.22(+2.78%)
Nov 23, 2012
7.600
8.250
7.560
7.920
11,710
+0.36(+4.76%)
Nov 21, 2012
7.610
7.610
7.420
7.560
26,270
-0.04(-0.53%)
Nov 20, 2012
7.650
7.650
7.500
7.600
15,093
+0.01(+0.13%)
Nov 19, 2012
7.570
7.940
7.410
7.590
57,240
+0.11(+1.47%)
Nov 16, 2012
7.850
8.130
7.450
7.480
49,243
-0.36(-4.59%)
Nov 15, 2012
8.000
8.064
7.790
7.840
34,419
-0.19(-2.37%)
Nov 14, 2012
8.290
8.290
8.030
8.030
36,905
-0.25(-3.02%)
Nov 13, 2012
8.210
8.390
8.150
8.280
28,627
+0.09(+1.10%)
Nov 12, 2012
7.950
8.390
7.950
8.190
389,808
+0.28(+3.54%)
Nov 09, 2012
8.000
8.300
7.810
7.910
33,237
-0.15(-1.86%)
Nov 08, 2012
8.260
8.270
8.010
8.060
35,029
-0.19(-2.30%)
Nov 07, 2012
8.500
8.876
8.200
8.250
70,743
-0.24(-2.83%)
Nov 06, 2012
8.230
8.490
8.200
8.490
16,897
+0.30(+3.66%)
Nov 05, 2012
8.250
8.250
8.050
8.190
53,236
-0.17(-2.03%)
Nov 02, 2012
8.500
8.750
8.280
8.360
34,145
-0.13(-1.53%)
Nov 01, 2012
8.580
8.580
8.460
8.490
23,698
-0.11(-1.28%)
Oct 31, 2012
8.800
8.800
8.500
8.600
11,853
-0.10(-1.15%)
Oct 26, 2012
8.710
8.700
8.700
8.700
12,000
-0.04(-0.46%)
Oct 25, 2012
8.810
8.810
8.640
8.740
22,938
+0.03(+0.34%)
Oct 24, 2012
8.740
9.000
8.650
8.710
21,456
+0.01(+0.11%)
Oct 23, 2012
8.650
8.750
8.570
8.700
24,756
-0.03(-0.34%)
Oct 19, 2012
8.700
8.840
8.570
8.730
51,287
+0.02(+0.23%)
Oct 18, 2012
8.800
8.800
8.640
8.710
11,615
-0.06(-0.68%)
Oct 17, 2012
8.730
8.850
8.590
8.770
9,172
-0.03(-0.34%)
Oct 16, 2012
8.870
9.100
8.710
8.800
39,070
-0.07(-0.79%)
Oct 15, 2012
8.820
8.960
8.700
8.870
11,825
+0.06(+0.68%)
Oct 12, 2012
9.080
9.170
8.720
8.810
20,328
-0.20(-2.22%)
Oct 11, 2012
9.330
9.330
8.940
9.010
22,366
-0.24(-2.59%)
Oct 10, 2012
9.470
9.550
9.050
9.250
22,472
-0.24(-2.53%)
Oct 09, 2012
9.860
9.860
9.360
9.490
30,592
-0.39(-3.95%)
Oct 08, 2012
10.16
10.16
9.820
9.880
25,135
-0.30(-2.95%)
Oct 05, 2012
10.10
10.25
9.960
10.18
65,015
+0.19(+1.90%)
Oct 04, 2012
9.900
10.00
9.730
9.990
46,287
+0.12(+1.22%)
Oct 03, 2012
10.01
10.01
9.560
9.870
19,191
-0.09(-0.90%)
Oct 02, 2012
10.20
10.20
9.890
9.960
36,858
-0.05(-0.50%)
Oct 01, 2012
9.750
10.20
9.730
10.01
18,440
+0.30(+3.09%)
Sep 28, 2012
9.960
10.12
9.680
9.710
37,127
-0.26(-2.61%)
Sep 27, 2012
9.840
10.00
9.691
9.970
16,282
+0.17(+1.73%)
Sep 26, 2012
9.670
9.900
9.650
9.800
21,947
+0.12(+1.24%)
Sep 25, 2012
9.900
9.900
9.480
9.680
41,126
-0.23(-2.32%)
Sep 24, 2012
9.950
10.07
9.630
9.910
20,042
-0.10(-1.00%)
Sep 21, 2012
10.18
10.50
9.860
10.01
288,263
+0.07(+0.70%)
Sep 20, 2012
9.980
10.22
9.550
9.940
58,794
-0.10(-1.00%)
Sep 19, 2012
9.490
10.30
9.390
10.04
91,829
+0.41(+4.26%)
Sep 18, 2012
9.400
9.750
9.310
9.630
49,304
+0.24(+2.56%)
Sep 17, 2012
9.040
9.410
8.840
9.390
24,110
+0.24(+2.62%)
Sep 14, 2012
8.700
9.200
8.620
9.150
58,337
+0.44(+5.05%)
Sep 13, 2012
8.300
8.750
8.300
8.710
36,973
+0.37(+4.44%)
Sep 12, 2012
8.300
8.600
8.100
8.340
16,710
-0.05(-0.60%)
Sep 11, 2012
8.090
8.550
7.750
8.390
39,428
+0.26(+3.20%)
Sep 10, 2012
8.160
8.340
8.050
8.130
22,355
-0.08(-0.97%)
Sep 07, 2012
8.460
8.460
8.090
8.210
49,425
-0.23(-2.73%)
Sep 06, 2012
8.250
8.515
8.050
8.440
29,628
+0.26(+3.18%)
Sep 05, 2012
8.290
8.410
8.110
8.180
21,984
-0.12(-1.45%)
Sep 04, 2012
8.490
8.740
8.120
8.300
20,150
+0.14(+1.72%)
Aug 31, 2012
8.420
8.420
8.130
8.160
12,836
-0.20(-2.39%)
Aug 30, 2012
8.500
8.680
8.360
8.360
10,757
-0.24(-2.79%)
Aug 29, 2012
8.750
8.750
8.520
8.600
27,770
+0.20(+2.38%)
Aug 27, 2012
8.270
8.500
8.270
8.400
12,910
+0.02(+0.24%)
Aug 24, 2012
8.340
8.670
8.320
8.380
8,754
-0.02(-0.24%)
Aug 23, 2012
8.730
8.860
8.260
8.400
16,313
-0.30(-3.45%)
Aug 22, 2012
8.640
8.860
8.520
8.700
26,581
+0.08(+0.93%)
Aug 21, 2012
8.940
9.400
8.600
8.620
36,930
-0.24(-2.71%)
Aug 20, 2012
8.820
9.030
8.800
8.860
29,050
+0.02(+0.23%)
Aug 17, 2012
8.740
8.950
8.640
8.840
16,530
+0.09(+1.03%)
Aug 16, 2012
8.690
8.910
8.500
8.750
31,513
+0.03(+0.34%)
Aug 15, 2012
8.420
8.720
8.350
8.720
12,192
+0.29(+3.44%)
Aug 14, 2012
8.550
8.650
8.350
8.430
13,120
-0.06(-0.71%)
Aug 13, 2012
8.620
8.620
8.410
8.490
19,721
-0.16(-1.85%)
Aug 10, 2012
8.700
8.930
8.580
8.650
34,927
-0.04(-0.46%)
Aug 09, 2012
8.470
9.080
8.260
8.690
30,941
+0.18(+2.12%)
Aug 08, 2012
8.630
8.740
8.500
8.510
20,834
-0.18(-2.07%)
Aug 07, 2012
8.610
9.000
8.600
8.690
87,919
+0.11(+1.28%)
Aug 06, 2012
9.340
9.340
8.520
8.580
59,597
-0.70(-7.54%)
Aug 03, 2012
9.660
9.660
9.200
9.280
64,089
+0.17(+1.87%)
Aug 02, 2012
9.660
10.17
8.980
9.110
244,383
-0.83(-8.35%)
Aug 01, 2012
8.510
11.00
8.510
9.940
1,220,072
+2.84(+40.00%)
Jul 31, 2012
7.130
7.340
7.080
7.100
37,968
-0.05(-0.70%)
Jul 30, 2012
7.180
7.300
7.050
7.150
15,256
-0.05(-0.69%)
Jul 27, 2012
7.020
7.300
6.920
7.200
35,463
+0.13(+1.84%)
Jul 26, 2012
7.100
7.160
6.950
7.070
23,781
+0.06(+0.86%)
Jul 25, 2012
7.100
7.190
6.970
7.010
50,866
-0.02(-0.28%)
Jul 24, 2012
7.000
7.180
6.980
7.030
59,344
+0.03(+0.43%)
Jul 23, 2012
7.100
7.250
7.000
7.000
28,565
-0.30(-4.11%)
Jul 20, 2012
7.050
7.520
7.050
7.300
85,267
+0.18(+2.53%)
Jul 19, 2012
6.510
7.140
6.500
7.120
44,183
+0.61(+9.37%)
Jul 18, 2012
6.860
6.880
6.480
6.510
58,375
-0.38(-5.52%)
Jul 17, 2012
7.180
7.275
6.860
6.890
51,580
-0.26(-3.64%)
Jul 16, 2012
7.710
7.730
7.040
7.150
68,090
-0.62(-7.98%)
Jul 13, 2012
7.800
7.910
7.700
7.770
31,393
-0.02(-0.26%)
Jul 12, 2012
7.460
7.890
7.370
7.790
42,571
+0.28(+3.73%)
Jul 11, 2012
7.280
7.680
7.170
7.510
39,622
+0.23(+3.16%)
Jul 10, 2012
7.170
7.390
6.990
7.280
57,359
+0.20(+2.82%)
Jul 09, 2012
6.950
7.100
6.770
7.080
34,512
+0.15(+2.16%)
Jul 06, 2012
7.150
7.150
6.850
6.930
26,838
-0.28(-3.88%)
Jul 05, 2012
7.180
7.400
7.140
7.210
14,201
-0.09(-1.23%)
Jul 03, 2012
7.100
7.320
6.960
7.300
35,119
+0.19(+2.67%)
Jul 02, 2012
7.250
7.310
7.000
7.110
38,746
-0.10(-1.39%)
Jun 29, 2012
7.320
7.330
7.120
7.210
60,548
+0.10(+1.41%)
Jun 28, 2012
6.760
7.160
6.760
7.110
31,567
+0.29(+4.25%)
Jun 27, 2012
7.000
7.100
6.590
6.820
26,481
-0.15(-2.15%)
Jun 26, 2012
6.800
7.040
6.800
6.970
34,702
+0.20(+2.95%)
Jun 25, 2012
7.110
7.250
6.680
6.770
70,180
-0.47(-6.49%)
Jun 22, 2012
7.940
7.970
7.210
7.240
497,580
-0.58(-7.42%)
Jun 21, 2012
7.650
8.000
7.650
7.820
71,006
+0.23(+3.03%)
Jun 20, 2012
7.720
7.880
7.410
7.590
40,189
-0.16(-2.06%)
Jun 19, 2012
7.500
7.900
7.480
7.750
52,759
+0.17(+2.24%)
Jun 18, 2012
7.560
7.790
7.540
7.580
28,485
-0.08(-1.04%)
Jun 15, 2012
7.590
7.870
7.320
7.660
66,159
+0.04(+0.52%)
Jun 14, 2012
7.250
7.700
7.210
7.620
27,650
+0.39(+5.39%)
Jun 13, 2012
7.400
7.680
7.110
7.230
25,571
-0.14(-1.90%)
Jun 12, 2012
7.070
7.400
6.860
7.370
17,146
+0.39(+5.59%)
Jun 11, 2012
7.390
7.390
6.980
6.980
27,393
-0.29(-3.99%)
Jun 08, 2012
7.070
7.270
6.980
7.270
12,053
+0.14(+1.96%)
Jun 07, 2012
7.290
7.290
6.990
7.130
18,666
-0.01(-0.14%)
Jun 06, 2012
6.980
7.230
6.760
7.140
65,464
+0.20(+2.88%)
Jun 05, 2012
6.870
7.070
6.740
6.940
18,856
+0.05(+0.73%)
Jun 04, 2012
7.150
7.150
6.860
6.890
32,384
-0.28(-3.91%)
Jun 01, 2012
7.350
7.530
7.150
7.170
38,508
-0.39(-5.16%)
May 31, 2012
7.730
8.280
7.500
7.560
54,393
-0.11(-1.43%)
May 30, 2012
7.820
7.940
7.610
7.670
18,699
-0.27(-3.40%)
May 29, 2012
7.950
8.020
7.780
7.940
22,424
+0.05(+0.63%)
May 25, 2012
8.040
8.040
7.820
7.890
7,587
-0.21(-2.59%)
May 24, 2012
7.800
8.100
7.690
8.100
27,433
+0.26(+3.32%)
May 23, 2012
7.700
7.990
7.475
7.840
31,110
+0.04(+0.51%)
May 22, 2012
8.080
8.190
7.610
7.800
29,065
-0.28(-3.47%)
May 21, 2012
8.220
8.400
7.990
8.080
30,791
-0.13(-1.58%)
May 18, 2012
7.720
8.630
7.700
8.210
41,756
+0.41(+5.26%)
May 17, 2012
7.890
8.180
7.750
7.800
31,207
-0.15(-1.89%)
May 16, 2012
8.150
8.340
7.940
7.950
27,158
-0.24(-2.93%)
May 15, 2012
8.160
8.338
8.160
8.190
14,565
-0.06(-0.73%)
May 14, 2012
8.160
8.500
8.160
8.250
22,385
-0.09(-1.08%)
May 11, 2012
8.490
8.510
8.268
8.340
31,027
-0.34(-3.92%)
May 10, 2012
8.800
8.850
8.590
8.680
31,866
+0.02(+0.23%)
May 09, 2012
8.310
8.740
8.250
8.660
41,830
+0.06(+0.70%)
May 08, 2012
8.220
8.750
8.220
8.600
26,122
+0.22(+2.63%)
May 07, 2012
8.160
8.480
8.140
8.380
20,840
+0.22(+2.70%)
May 04, 2012
8.650
8.700
8.120
8.160
31,196
-0.56(-6.42%)
May 03, 2012
9.020
9.040
8.700
8.720
19,932
-0.31(-3.43%)
May 02, 2012
8.990
9.090
8.520
9.030
114,971
+0.59(+6.99%)
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.