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
O2Micro Intl Ltd ADR
(NQ:
OIIM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
7.210
7.370
7.140
7.310
114,609
+0.08(+1.11%)
Apr 28, 2011
7.420
7.440
7.210
7.230
89,095
-0.22(-2.95%)
Apr 27, 2011
7.500
7.560
7.450
7.450
94,935
-0.02(-0.27%)
Apr 26, 2011
7.250
7.560
7.240
7.470
287,228
+0.35(+4.92%)
Apr 25, 2011
7.200
7.250
7.120
7.120
45,837
-0.11(-1.52%)
Apr 21, 2011
7.230
7.230
7.020
7.230
146,618
+0.05(+0.70%)
Apr 20, 2011
6.890
7.210
6.820
7.180
193,061
+0.38(+5.59%)
Apr 19, 2011
6.750
6.850
6.750
6.800
48,932
+0.00(+0.00%)
Apr 18, 2011
6.810
6.860
6.750
6.800
45,223
-0.09(-1.31%)
Apr 15, 2011
6.770
6.920
6.745
6.890
88,100
+0.04(+0.58%)
Apr 14, 2011
6.930
6.930
6.700
6.850
148,269
-0.11(-1.58%)
Apr 13, 2011
6.850
7.050
6.760
6.960
88,327
+0.14(+2.05%)
Apr 12, 2011
7.000
7.000
6.670
6.820
284,449
-0.23(-3.26%)
Apr 11, 2011
7.110
7.180
7.010
7.050
58,705
-0.08(-1.12%)
Apr 08, 2011
7.100
7.200
7.100
7.130
119,610
-0.01(-0.14%)
Apr 07, 2011
7.220
7.310
7.100
7.140
153,983
-0.13(-1.79%)
Apr 06, 2011
7.200
7.288
7.200
7.270
139,984
+0.02(+0.28%)
Apr 05, 2011
7.210
7.370
7.080
7.250
294,031
+0.05(+0.69%)
Apr 04, 2011
7.340
7.380
7.090
7.200
121,837
-0.18(-2.44%)
Apr 01, 2011
7.650
7.650
7.290
7.380
560,023
-0.22(-2.89%)
Mar 31, 2011
7.650
7.650
7.460
7.600
176,162
-0.05(-0.65%)
Mar 30, 2011
7.630
7.721
7.500
7.650
117,747
+0.05(+0.66%)
Mar 29, 2011
7.740
7.790
7.510
7.600
248,756
-0.14(-1.75%)
Mar 28, 2011
7.600
7.800
7.500
7.735
89,366
+0.12(+1.51%)
Mar 25, 2011
7.680
7.820
7.610
7.620
152,401
+0.00(+0.00%)
Mar 24, 2011
7.800
7.865
7.600
7.620
229,494
-0.15(-1.93%)
Mar 23, 2011
7.720
7.770
7.620
7.770
138,922
+0.15(+1.97%)
Mar 22, 2011
7.760
7.830
7.590
7.620
164,837
-0.16(-2.06%)
Mar 21, 2011
7.700
7.870
7.560
7.780
244,399
+0.41(+5.56%)
Mar 18, 2011
7.200
7.370
7.040
7.370
454,890
+0.17(+2.36%)
Mar 17, 2011
7.300
7.300
7.000
7.200
238,942
+0.09(+1.27%)
Mar 16, 2011
6.950
7.240
6.950
7.110
291,132
-0.14(-1.93%)
Mar 15, 2011
7.000
7.330
6.970
7.250
309,543
-0.16(-2.16%)
Mar 14, 2011
7.420
7.520
7.250
7.410
184,884
-0.09(-1.20%)
Mar 11, 2011
7.500
7.620
7.380
7.500
376,700
-0.15(-1.96%)
Mar 10, 2011
7.880
7.880
7.500
7.650
401,817
-0.32(-4.02%)
Mar 09, 2011
8.140
8.150
7.950
7.970
251,010
-0.22(-2.69%)
Mar 08, 2011
8.110
8.310
8.000
8.190
171,356
+0.02(+0.24%)
Mar 07, 2011
8.330
8.380
8.070
8.170
216,947
-0.09(-1.09%)
Mar 04, 2011
8.280
8.380
8.170
8.260
116,547
+0.01(+0.12%)
Mar 03, 2011
8.200
8.280
8.030
8.250
369,380
+0.17(+2.10%)
Mar 02, 2011
7.970
8.150
7.950
8.080
222,545
+0.03(+0.37%)
Mar 01, 2011
8.180
8.180
7.980
8.050
289,401
-0.13(-1.59%)
Feb 28, 2011
8.220
8.360
8.100
8.180
179,691
-0.02(-0.24%)
Feb 25, 2011
8.200
8.300
8.120
8.200
204,721
+0.04(+0.49%)
Feb 24, 2011
8.410
8.440
8.100
8.160
333,145
-0.25(-2.97%)
Feb 23, 2011
8.300
8.460
8.010
8.410
542,239
+0.11(+1.33%)
Feb 22, 2011
8.650
8.650
8.280
8.300
569,386
-0.43(-4.93%)
Feb 18, 2011
9.050
9.100
8.670
8.730
864,074
-0.02(-0.23%)
Feb 17, 2011
8.780
9.000
8.700
8.750
1,706,850
+0.27(+3.18%)
Feb 16, 2011
8.330
8.600
8.260
8.480
500,603
+0.15(+1.80%)
Feb 15, 2011
8.470
8.480
8.220
8.330
539,614
-0.12(-1.42%)
Feb 14, 2011
8.000
8.510
8.000
8.450
992,833
+0.65(+8.33%)
Feb 11, 2011
7.850
7.900
7.689
7.800
293,534
+0.15(+1.96%)
Feb 10, 2011
7.800
7.900
7.610
7.650
304,495
-0.12(-1.54%)
Feb 09, 2011
7.500
7.810
7.500
7.770
410,616
+0.29(+3.88%)
Feb 08, 2011
7.450
7.540
7.410
7.480
150,507
+0.04(+0.54%)
Feb 07, 2011
7.500
7.640
7.420
7.440
342,224
+0.07(+0.95%)
Feb 04, 2011
7.490
7.500
7.160
7.370
774,377
+0.52(+7.59%)
Feb 03, 2011
6.930
7.040
6.750
6.850
109,746
-0.07(-1.01%)
Feb 02, 2011
6.760
7.010
6.600
6.920
207,606
+0.16(+2.37%)
Feb 01, 2011
6.640
6.780
6.610
6.760
570,387
+0.16(+2.42%)
Jan 31, 2011
6.580
6.680
6.500
6.600
46,369
+0.00(+0.00%)
Jan 28, 2011
6.950
6.950
6.410
6.600
505,622
-0.28(-4.07%)
Jan 27, 2011
6.780
6.950
6.540
6.880
292,134
+0.14(+2.08%)
Jan 26, 2011
6.362
6.910
6.362
6.740
318,052
+0.01(+0.15%)
Jan 25, 2011
6.350
6.790
6.340
6.730
488,194
+0.43(+6.83%)
Jan 24, 2011
6.290
6.400
6.170
6.300
80,078
+0.13(+2.11%)
Jan 21, 2011
6.220
6.250
6.150
6.170
41,378
-0.03(-0.48%)
Jan 20, 2011
6.260
6.260
6.110
6.200
215,844
-0.10(-1.59%)
Jan 19, 2011
6.350
6.400
6.240
6.300
58,151
-0.10(-1.56%)
Jan 18, 2011
6.450
6.450
6.300
6.400
82,668
-0.05(-0.78%)
Jan 14, 2011
6.370
6.480
6.370
6.450
110,195
+0.04(+0.62%)
Jan 13, 2011
6.380
6.438
6.380
6.410
85,403
+0.02(+0.31%)
Jan 12, 2011
6.410
6.540
6.370
6.390
139,752
+0.00(+0.00%)
Jan 11, 2011
6.450
6.450
6.350
6.390
34,292
-0.05(-0.78%)
Jan 10, 2011
6.300
6.450
6.250
6.440
70,772
+0.09(+1.42%)
Jan 07, 2011
6.280
6.350
6.220
6.350
65,234
+0.03(+0.47%)
Jan 06, 2011
6.270
6.360
6.200
6.320
76,012
+0.03(+0.48%)
Jan 05, 2011
6.140
6.290
6.140
6.290
127,856
+0.11(+1.78%)
Jan 04, 2011
6.180
6.220
6.150
6.180
186,459
+0.03(+0.49%)
Jan 03, 2011
6.200
6.200
6.110
6.150
74,910
-0.03(-0.49%)
Dec 31, 2010
6.060
6.190
5.990
6.180
57,902
+0.12(+1.98%)
Dec 30, 2010
6.110
6.139
6.040
6.060
28,262
-0.08(-1.30%)
Dec 29, 2010
6.100
6.180
6.100
6.140
97,402
+0.03(+0.49%)
Dec 28, 2010
6.150
6.150
6.050
6.110
74,193
+0.00(+0.00%)
Dec 27, 2010
6.020
6.120
5.985
6.110
77,643
+0.10(+1.66%)
Dec 23, 2010
5.910
6.050
5.910
6.010
169,277
+0.07(+1.18%)
Dec 22, 2010
5.810
5.940
5.700
5.940
168,865
+0.11(+1.89%)
Dec 21, 2010
5.840
5.930
5.770
5.830
308,720
+0.02(+0.34%)
Dec 20, 2010
5.800
5.840
5.610
5.810
419,962
+0.02(+0.35%)
Dec 17, 2010
5.720
5.880
5.700
5.790
330,204
+0.11(+1.94%)
Dec 16, 2010
5.600
5.700
5.500
5.680
366,268
+0.05(+0.89%)
Dec 15, 2010
5.800
5.880
5.600
5.630
623,106
-0.21(-3.60%)
Dec 14, 2010
6.190
6.190
5.820
5.840
295,064
-0.21(-3.47%)
Dec 13, 2010
6.180
6.220
6.040
6.050
71,871
-0.13(-2.10%)
Dec 10, 2010
6.190
6.250
6.130
6.180
76,285
+0.03(+0.49%)
Dec 09, 2010
6.240
6.310
6.140
6.150
70,142
-0.08(-1.28%)
Dec 08, 2010
6.220
6.280
6.200
6.230
74,947
-0.02(-0.32%)
Dec 07, 2010
6.250
6.300
6.150
6.250
64,365
+0.06(+0.97%)
Dec 06, 2010
6.250
6.280
6.150
6.190
36,830
-0.06(-0.96%)
Dec 03, 2010
6.237
6.280
6.160
6.250
39,878
-0.01(-0.16%)
Dec 02, 2010
6.170
6.270
6.100
6.260
97,421
+0.11(+1.79%)
Dec 01, 2010
6.260
6.290
6.110
6.150
58,374
-0.05(-0.81%)
Nov 30, 2010
6.180
6.260
6.110
6.200
76,867
+0.02(+0.32%)
Nov 29, 2010
6.170
6.220
6.100
6.180
45,031
-0.04(-0.64%)
Nov 26, 2010
6.220
6.240
6.130
6.220
69,520
-0.01(-0.16%)
Nov 24, 2010
6.160
6.230
6.230
6.230
158,667
+0.11(+1.80%)
Nov 23, 2010
6.170
6.170
6.030
6.120
64,582
-0.08(-1.29%)
Nov 22, 2010
6.070
6.200
6.030
6.200
76,677
+0.12(+1.97%)
Nov 19, 2010
5.950
6.109
5.900
6.080
37,308
+0.15(+2.53%)
Nov 18, 2010
5.970
5.980
5.860
5.930
104,014
+0.06(+1.02%)
Nov 17, 2010
5.990
6.070
5.720
5.870
108,377
-0.11(-1.84%)
Nov 16, 2010
6.080
6.190
5.910
5.980
221,742
-0.15(-2.45%)
Nov 15, 2010
6.140
6.190
6.110
6.130
125,568
-0.03(-0.49%)
Nov 12, 2010
6.130
6.270
6.100
6.160
226,997
+0.02(+0.33%)
Nov 11, 2010
6.170
6.290
6.130
6.140
96,017
-0.11(-1.76%)
Nov 10, 2010
6.360
6.360
6.100
6.250
115,176
-0.13(-2.04%)
Nov 09, 2010
6.500
6.680
6.300
6.380
104,914
-0.13(-2.00%)
Nov 08, 2010
6.340
6.670
6.340
6.510
123,968
+0.15(+2.36%)
Nov 05, 2010
6.300
6.450
6.240
6.360
194,561
+0.04(+0.63%)
Nov 04, 2010
6.250
6.340
6.190
6.320
242,974
+0.09(+1.44%)
Nov 03, 2010
5.900
6.270
5.750
6.230
505,251
+0.15(+2.47%)
Nov 02, 2010
6.170
6.210
5.980
6.080
177,993
-0.06(-0.98%)
Nov 01, 2010
6.250
6.270
6.130
6.140
67,533
-0.11(-1.76%)
Oct 29, 2010
6.100
6.380
6.000
6.250
84,864
+0.10(+1.63%)
Oct 28, 2010
6.270
6.270
6.070
6.150
65,028
-0.11(-1.76%)
Oct 27, 2010
6.180
6.270
6.130
6.260
80,686
+0.22(+3.64%)
Oct 25, 2010
6.050
6.170
6.020
6.040
130,556
+0.03(+0.50%)
Oct 22, 2010
6.060
6.110
5.770
6.010
74,406
-0.04(-0.66%)
Oct 21, 2010
6.012
6.060
5.880
6.050
101,726
+0.00(+0.00%)
Oct 20, 2010
6.020
6.080
5.940
6.050
99,114
+0.08(+1.34%)
Oct 19, 2010
6.080
6.160
5.950
5.970
149,325
-0.20(-3.24%)
Oct 18, 2010
6.130
6.212
6.040
6.170
119,067
-0.03(-0.48%)
Oct 15, 2010
6.290
6.290
6.110
6.200
197,410
+0.00(+0.00%)
Oct 14, 2010
6.150
6.340
6.040
6.200
187,924
+0.01(+0.16%)
Oct 13, 2010
6.150
6.270
6.140
6.190
210,585
+0.04(+0.65%)
Oct 12, 2010
5.960
6.160
5.800
6.150
169,978
+0.13(+2.16%)
Oct 11, 2010
6.080
6.150
5.950
6.020
105,660
-0.09(-1.47%)
Oct 08, 2010
6.150
6.200
5.970
6.110
256,707
-0.06(-0.97%)
Oct 07, 2010
6.210
6.260
6.060
6.170
141,023
+0.04(+0.65%)
Oct 06, 2010
6.220
6.290
6.010
6.130
244,580
-0.09(-1.45%)
Oct 05, 2010
6.240
6.320
6.200
6.220
264,521
+0.03(+0.48%)
Oct 04, 2010
6.140
6.250
6.130
6.190
166,610
-0.05(-0.80%)
Oct 01, 2010
6.120
6.290
6.040
6.240
526,756
+0.13(+2.13%)
Sep 30, 2010
6.220
6.270
6.010
6.110
297,026
-0.09(-1.45%)
Sep 29, 2010
5.950
6.250
5.890
6.200
616,307
+0.25(+4.20%)
Sep 28, 2010
5.700
6.000
5.500
5.950
579,374
+0.21(+3.66%)
Sep 27, 2010
5.970
5.970
5.690
5.740
355,288
-0.27(-4.49%)
Sep 24, 2010
5.900
6.110
5.780
6.010
524,237
+0.11(+1.86%)
Sep 23, 2010
5.780
6.040
5.750
5.900
604,268
+0.04(+0.68%)
Sep 22, 2010
5.660
5.890
5.590
5.860
317,660
+0.13(+2.27%)
Sep 21, 2010
6.070
6.070
5.690
5.730
248,002
-0.08(-1.38%)
Sep 20, 2010
5.650
5.850
5.550
5.810
181,606
+0.19(+3.38%)
Sep 17, 2010
5.600
5.840
5.490
5.620
141,929
-0.19(-3.27%)
Sep 15, 2010
5.870
6.000
5.743
5.810
62,048
-0.06(-1.02%)
Sep 14, 2010
5.940
6.020
5.750
5.870
85,365
-0.05(-0.84%)
Sep 13, 2010
5.790
5.940
5.780
5.920
134,397
+0.20(+3.50%)
Sep 10, 2010
5.660
5.850
5.410
5.720
708,992
+0.02(+0.35%)
Sep 09, 2010
6.070
6.090
5.600
5.700
791,890
-0.31(-5.16%)
Sep 08, 2010
6.050
6.150
5.990
6.010
106,581
-0.04(-0.66%)
Sep 07, 2010
6.170
6.210
5.980
6.050
127,837
-0.21(-3.35%)
Sep 03, 2010
6.070
6.290
6.060
6.260
100,765
+0.24(+3.99%)
Sep 02, 2010
6.030
6.100
5.920
6.020
241,872
-0.01(-0.17%)
Sep 01, 2010
5.980
6.050
5.930
6.030
355,763
+0.12(+2.03%)
Aug 31, 2010
6.010
6.120
5.830
5.910
191,718
-0.13(-2.15%)
Aug 30, 2010
6.140
6.300
6.020
6.040
93,668
-0.16(-2.58%)
Aug 27, 2010
6.060
6.370
5.930
6.200
226,961
+0.14(+2.31%)
Aug 26, 2010
6.290
6.310
6.030
6.060
159,917
-0.24(-3.81%)
Aug 25, 2010
6.270
6.480
6.150
6.300
120,497
+0.03(+0.48%)
Aug 24, 2010
6.350
6.380
6.130
6.270
88,737
-0.17(-2.64%)
Aug 23, 2010
6.630
6.750
6.350
6.440
172,212
-0.11(-1.68%)
Aug 20, 2010
6.530
6.700
6.500
6.550
189,158
-0.04(-0.61%)
Aug 19, 2010
6.680
6.750
6.550
6.590
121,908
-0.09(-1.35%)
Aug 18, 2010
6.600
6.740
6.540
6.680
82,466
+0.02(+0.30%)
Aug 17, 2010
6.880
6.880
6.634
6.660
160,525
-0.06(-0.89%)
Aug 16, 2010
6.770
6.775
6.570
6.720
203,994
+0.00(+0.00%)
Aug 13, 2010
6.840
6.980
6.700
6.720
228,646
-0.21(-3.03%)
Aug 12, 2010
6.850
7.110
6.770
6.930
228,609
-0.10(-1.42%)
Aug 11, 2010
7.110
7.130
6.650
7.030
374,515
-0.16(-2.23%)
Aug 10, 2010
7.430
7.500
7.071
7.190
164,757
-0.27(-3.62%)
Aug 09, 2010
7.280
7.500
7.220
7.460
465,906
+0.33(+4.63%)
Aug 06, 2010
7.130
7.200
7.000
7.130
189,193
+0.15(+2.15%)
Aug 05, 2010
7.120
7.190
6.950
6.980
249,243
-0.07(-0.99%)
Aug 04, 2010
7.770
7.900
6.320
7.050
1,335,532
-0.41(-5.50%)
Aug 03, 2010
7.250
7.470
7.140
7.460
355,541
+0.31(+4.34%)
Aug 02, 2010
7.150
7.300
7.130
7.150
159,509
+0.06(+0.85%)
Jul 30, 2010
6.920
7.270
6.920
7.090
156,762
+0.02(+0.28%)
Jul 29, 2010
7.460
7.460
6.875
7.070
245,136
-0.22(-3.02%)
Jul 28, 2010
7.280
7.300
7.060
7.290
86,978
-0.06(-0.82%)
Jul 27, 2010
7.490
7.490
7.240
7.350
85,901
-0.13(-1.74%)
Jul 26, 2010
7.260
7.490
7.260
7.480
93,005
+0.21(+2.89%)
Jul 23, 2010
7.160
7.450
7.098
7.270
315,587
+0.16(+2.25%)
Jul 22, 2010
7.020
7.140
6.650
7.110
144,832
+0.24(+3.49%)
Jul 21, 2010
6.990
7.084
6.670
6.870
187,275
-0.02(-0.29%)
Jul 20, 2010
6.530
6.890
6.460
6.890
90,647
+0.15(+2.23%)
Jul 19, 2010
6.750
6.880
6.500
6.740
115,739
+0.03(+0.45%)
Jul 16, 2010
6.780
6.970
6.610
6.710
90,922
-0.22(-3.17%)
Jul 15, 2010
7.060
7.190
6.690
6.930
111,710
-0.07(-1.00%)
Jul 14, 2010
6.990
7.200
6.900
7.000
341,972
+0.08(+1.16%)
Jul 13, 2010
6.400
7.020
6.400
6.920
504,053
+0.52(+8.12%)
Jul 12, 2010
6.390
6.440
6.280
6.400
49,944
+0.03(+0.47%)
Jul 09, 2010
6.340
6.480
6.130
6.370
92,219
+0.07(+1.11%)
Jul 08, 2010
6.360
6.380
6.171
6.300
67,354
+0.02(+0.32%)
Jul 07, 2010
5.990
6.290
5.990
6.280
297,982
+0.27(+4.49%)
Jul 06, 2010
6.300
6.360
5.970
6.010
189,301
-0.25(-3.99%)
Jul 02, 2010
6.100
6.420
6.090
6.260
107,626
+0.15(+2.45%)
Jul 01, 2010
5.990
6.190
5.800
6.110
155,787
+0.17(+2.86%)
Jun 30, 2010
6.050
6.130
5.931
5.940
144,487
-0.09(-1.49%)
Jun 29, 2010
6.050
6.130
5.870
6.030
174,876
-0.10(-1.63%)
Jun 25, 2010
6.180
6.330
6.020
6.130
89,790
+0.07(+1.16%)
Jun 24, 2010
6.450
6.470
5.980
6.060
137,592
-0.17(-2.73%)
Jun 23, 2010
6.420
6.430
6.220
6.230
76,995
-0.16(-2.50%)
Jun 22, 2010
6.670
6.740
6.360
6.390
59,783
-0.23(-3.48%)
Jun 21, 2010
6.740
6.990
6.500
6.620
373,412
-0.07(-1.05%)
Jun 18, 2010
6.880
6.880
6.610
6.690
228,040
-0.09(-1.33%)
Jun 17, 2010
6.540
6.850
6.460
6.780
103,704
+0.32(+4.95%)
Jun 16, 2010
6.350
6.588
6.310
6.460
86,585
+0.01(+0.16%)
Jun 15, 2010
6.200
6.480
6.110
6.450
177,632
+0.27(+4.37%)
Jun 14, 2010
6.320
6.400
6.140
6.180
126,341
-0.11(-1.75%)
Jun 11, 2010
5.900
6.320
5.900
6.290
107,819
+0.34(+5.71%)
Jun 10, 2010
5.900
6.060
5.820
5.950
71,746
+0.09(+1.54%)
Jun 09, 2010
5.890
6.070
5.850
5.860
83,519
+0.04(+0.69%)
Jun 08, 2010
5.920
6.380
5.590
5.820
185,171
-0.02(-0.34%)
Jun 07, 2010
6.300
6.320
5.840
5.840
198,054
-0.45(-7.15%)
Jun 04, 2010
6.150
6.430
6.150
6.290
175,342
-0.05(-0.79%)
Jun 03, 2010
6.230
6.460
6.230
6.340
88,461
+0.07(+1.12%)
Jun 02, 2010
6.130
6.270
6.060
6.270
100,974
+0.24(+3.98%)
Jun 01, 2010
6.350
6.390
6.020
6.030
187,992
-0.35(-5.49%)
May 28, 2010
6.070
6.480
6.000
6.380
838,407
+0.31(+5.11%)
May 27, 2010
6.120
6.280
6.060
6.070
289,702
+0.03(+0.50%)
May 26, 2010
6.260
6.330
6.000
6.040
370,045
-0.04(-0.66%)
May 25, 2010
6.260
6.260
5.900
6.080
415,710
-0.23(-3.65%)
May 24, 2010
6.210
6.400
6.210
6.310
232,261
+0.00(+0.00%)
May 21, 2010
5.800
6.310
5.730
6.310
326,043
+0.42(+7.13%)
May 20, 2010
5.780
6.140
5.730
5.890
437,586
-0.29(-4.69%)
May 19, 2010
6.250
6.410
6.070
6.180
217,302
-0.05(-0.80%)
May 18, 2010
6.520
6.640
6.120
6.230
377,447
-0.24(-3.71%)
May 17, 2010
6.420
6.515
6.150
6.470
217,936
+0.05(+0.78%)
May 14, 2010
6.720
6.720
6.140
6.420
290,402
-0.46(-6.69%)
May 13, 2010
7.040
7.180
6.830
6.880
199,319
-0.12(-1.71%)
May 12, 2010
6.820
7.010
6.730
7.000
154,675
+0.25(+3.70%)
May 11, 2010
6.900
7.000
6.580
6.750
99,558
+0.07(+1.05%)
May 10, 2010
6.760
6.870
6.480
6.680
171,670
+0.27(+4.21%)
May 07, 2010
6.520
6.720
6.020
6.410
277,423
-0.11(-1.69%)
May 06, 2010
7.130
7.130
4.750
6.520
390,443
-0.42(-6.05%)
May 05, 2010
7.040
7.500
6.900
6.940
434,535
-0.12(-1.70%)
May 04, 2010
7.160
7.220
6.940
7.060
149,699
-0.12(-1.74%)
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.