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
Ameris Bancorp
(NQ:
ABCB
)
47.58
-0.03 (-0.06%)
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, 2010
9.747
10.01
9.650
9.818
299,742
+0.04(+0.45%)
Apr 29, 2010
9.827
9.924
9.439
9.774
292,053
-0.04(-0.36%)
Apr 28, 2010
9.712
9.888
9.571
9.809
121,976
+0.08(+0.82%)
Apr 27, 2010
9.739
9.893
9.571
9.730
182,259
-0.04(-0.45%)
Apr 26, 2010
9.712
9.924
9.703
9.774
354,963
+0.06(+0.64%)
Apr 23, 2010
9.703
9.871
9.597
9.712
245,088
+0.01(+0.09%)
Apr 22, 2010
9.439
9.818
9.439
9.703
191,643
+0.24(+2.52%)
Apr 21, 2010
9.492
9.659
9.394
9.465
172,884
+0.01(+0.09%)
Apr 20, 2010
9.386
9.483
9.289
9.456
206,231
+0.13(+1.42%)
Apr 19, 2010
9.156
9.456
9.086
9.324
157,883
+0.07(+0.76%)
Apr 16, 2010
9.139
9.262
9.121
9.253
151,898
+0.06(+0.67%)
Apr 15, 2010
9.236
9.465
9.042
9.192
3,102,369
+0.27(+3.07%)
Apr 14, 2010
8.504
8.990
8.201
8.918
72,922
+0.41(+4.88%)
Apr 13, 2010
8.407
8.504
8.212
8.504
31,004
+0.12(+1.47%)
Apr 12, 2010
8.601
8.601
8.301
8.380
57,585
-0.22(-2.56%)
Apr 09, 2010
8.583
8.715
8.301
8.601
41,090
+0.02(+0.21%)
Apr 08, 2010
8.442
8.742
8.442
8.583
15,535
+0.06(+0.72%)
Apr 07, 2010
8.380
8.521
8.301
8.521
36,453
+0.10(+1.15%)
Apr 06, 2010
8.380
8.698
8.293
8.424
20,198
-0.04(-0.52%)
Apr 05, 2010
8.010
8.468
7.965
8.468
50,796
+0.53(+6.67%)
Apr 01, 2010
8.018
7.939
7.939
7.939
27,660
-0.03(-0.33%)
Mar 31, 2010
7.701
8.142
7.696
7.965
62,476
+0.22(+2.85%)
Mar 30, 2010
7.621
7.930
7.621
7.745
33,099
+0.12(+1.62%)
Mar 29, 2010
8.080
8.332
7.180
7.621
100,785
-0.38(-4.74%)
Mar 26, 2010
8.465
8.491
7.940
8.001
38,812
-0.43(-5.09%)
Mar 25, 2010
8.404
8.569
8.316
8.430
18,433
+0.11(+1.26%)
Mar 24, 2010
8.517
8.544
8.237
8.325
61,703
-0.23(-2.66%)
Mar 23, 2010
8.430
8.649
8.334
8.552
31,653
+0.11(+1.24%)
Mar 22, 2010
8.307
8.456
8.302
8.447
24,547
+0.08(+0.94%)
Mar 19, 2010
8.334
8.430
8.229
8.369
90,324
+0.04(+0.53%)
Mar 18, 2010
8.229
8.421
8.229
8.325
14,236
-0.04(-0.42%)
Mar 17, 2010
8.421
8.526
8.229
8.360
35,136
-0.05(-0.62%)
Mar 16, 2010
8.377
8.412
8.272
8.412
13,842
+0.08(+0.95%)
Mar 15, 2010
8.360
8.649
8.316
8.334
25,303
-0.25(-2.86%)
Mar 12, 2010
8.780
8.780
8.535
8.579
19,404
-0.17(-1.90%)
Mar 11, 2010
8.675
8.798
8.666
8.745
29,602
+0.04(+0.50%)
Mar 10, 2010
8.684
8.754
8.684
8.701
31,011
-0.01(-0.10%)
Mar 09, 2010
8.684
8.728
8.657
8.710
17,455
+0.00(+0.00%)
Mar 08, 2010
8.675
8.754
8.675
8.710
20,104
+0.00(+0.00%)
Mar 05, 2010
8.824
9.034
8.675
8.710
41,475
-0.04(-0.50%)
Mar 04, 2010
8.973
8.999
8.736
8.754
17,455
-0.16(-1.77%)
Mar 03, 2010
8.850
8.929
8.719
8.911
17,194
+0.10(+1.09%)
Mar 02, 2010
8.517
8.833
8.491
8.815
54,064
+0.34(+4.03%)
Mar 01, 2010
8.377
8.500
8.342
8.474
24,042
+0.16(+1.89%)
Feb 26, 2010
8.517
8.517
8.316
8.316
34,551
-0.18(-2.06%)
Feb 25, 2010
8.237
8.535
8.237
8.491
57,919
+0.07(+0.83%)
Feb 24, 2010
8.456
8.456
8.316
8.421
29,096
-0.01(-0.10%)
Feb 23, 2010
8.570
8.579
8.316
8.430
30,185
-0.17(-1.93%)
Feb 22, 2010
8.587
8.622
8.106
8.596
37,456
+0.08(+0.93%)
Feb 19, 2010
8.404
8.579
8.360
8.517
45,652
+0.11(+1.25%)
Feb 18, 2010
8.404
8.421
8.325
8.412
16,868
-0.04(-0.41%)
Feb 17, 2010
8.421
8.447
8.316
8.447
56,127
+0.04(+0.42%)
Feb 16, 2010
8.465
8.465
8.337
8.412
23,314
-0.05(-0.62%)
Feb 12, 2010
8.220
8.465
8.465
8.465
43,638
+0.11(+1.36%)
Feb 11, 2010
8.053
8.351
8.053
8.351
62,411
+0.24(+2.91%)
Feb 10, 2010
8.088
8.132
8.036
8.115
42,762
-0.03(-0.32%)
Feb 09, 2010
8.255
8.255
8.097
8.141
25,474
+0.04(+0.54%)
Feb 08, 2010
8.202
8.202
8.097
8.097
36,917
-0.10(-1.18%)
Feb 05, 2010
8.220
8.255
8.053
8.194
50,442
+0.10(+1.19%)
Feb 04, 2010
8.062
8.202
7.992
8.097
90,765
+0.00(+0.00%)
Feb 03, 2010
8.062
8.115
8.018
8.097
42,398
+0.00(+0.00%)
Feb 02, 2010
8.220
8.220
8.062
8.097
125,012
-0.09(-1.07%)
Feb 01, 2010
8.176
8.229
8.115
8.185
26,458
+0.01(+0.11%)
Jan 29, 2010
8.097
8.299
8.053
8.176
50,165
+0.11(+1.41%)
Jan 28, 2010
8.272
8.299
7.782
8.062
103,476
-0.18(-2.13%)
Jan 27, 2010
8.053
8.272
8.053
8.237
25,721
+0.18(+2.28%)
Jan 26, 2010
8.053
8.132
8.045
8.053
48,952
+0.03(+0.33%)
Jan 25, 2010
8.018
8.255
8.001
8.027
49,591
+0.10(+1.21%)
Jan 22, 2010
7.878
8.061
7.537
7.931
60,303
+0.05(+0.67%)
Jan 21, 2010
7.782
8.010
7.467
7.878
69,709
+0.11(+1.47%)
Jan 20, 2010
7.458
7.791
7.458
7.765
77,687
+0.21(+2.78%)
Jan 19, 2010
7.082
7.572
7.082
7.555
95,744
+0.46(+6.54%)
Jan 15, 2010
7.056
7.091
7.091
7.091
51,177
+0.09(+1.25%)
Jan 14, 2010
6.819
7.213
6.819
7.003
32,009
+0.15(+2.17%)
Jan 13, 2010
6.819
6.915
6.784
6.854
16,259
+0.07(+1.03%)
Jan 12, 2010
6.767
6.877
6.767
6.784
17,078
-0.01(-0.13%)
Jan 11, 2010
6.889
6.907
6.670
6.793
14,776
-0.05(-0.77%)
Jan 08, 2010
6.793
6.863
6.662
6.845
11,941
+0.03(+0.39%)
Jan 07, 2010
6.688
6.854
6.592
6.819
14,077
+0.22(+3.32%)
Jan 06, 2010
6.390
6.872
6.355
6.600
88,708
+0.13(+2.03%)
Jan 05, 2010
6.364
6.513
6.233
6.469
64,317
+0.07(+1.09%)
Jan 04, 2010
6.399
6.443
6.101
6.399
32,882
+0.13(+2.10%)
Dec 31, 2009
6.250
6.268
6.268
6.268
70,483
+0.03(+0.42%)
Dec 30, 2009
6.136
6.250
5.909
6.241
43,865
+0.07(+1.13%)
Dec 29, 2009
6.084
6.285
5.909
6.171
48,499
+0.08(+1.34%)
Dec 28, 2009
5.925
6.090
5.766
6.090
41,539
+0.19(+3.24%)
Dec 24, 2009
5.916
6.046
5.872
5.898
15,797
+0.03(+0.44%)
Dec 23, 2009
5.829
5.933
5.777
5.872
74,259
+0.09(+1.50%)
Dec 22, 2009
5.820
5.851
5.777
5.786
25,801
-0.03(-0.45%)
Dec 21, 2009
5.942
6.037
5.759
5.812
19,974
-0.08(-1.33%)
Dec 18, 2009
5.786
6.029
5.464
5.890
156,261
+0.10(+1.65%)
Dec 17, 2009
5.881
5.907
5.733
5.794
25,903
-0.15(-2.49%)
Dec 16, 2009
5.985
6.011
5.881
5.942
30,098
+0.03(+0.59%)
Dec 15, 2009
5.864
6.081
5.855
5.907
77,490
+0.00(+0.00%)
Dec 14, 2009
5.733
5.916
5.699
5.907
19,748
+0.11(+1.95%)
Dec 11, 2009
5.794
5.838
5.725
5.794
79,116
+0.03(+0.45%)
Dec 10, 2009
5.786
5.793
5.716
5.768
50,575
+0.02(+0.30%)
Dec 09, 2009
5.777
5.777
5.699
5.751
58,676
-0.03(-0.45%)
Dec 08, 2009
5.951
6.037
5.768
5.777
29,326
-0.23(-3.90%)
Dec 07, 2009
6.072
6.072
5.933
6.011
20,782
-0.06(-1.00%)
Dec 04, 2009
5.977
6.081
5.916
6.072
51,462
+0.23(+3.86%)
Dec 03, 2009
6.063
6.063
5.829
5.846
19,494
-0.19(-3.17%)
Dec 02, 2009
5.864
6.046
5.812
6.037
25,064
+0.10(+1.76%)
Dec 01, 2009
5.855
6.011
5.803
5.933
29,674
+0.19(+3.33%)
Nov 30, 2009
5.647
5.838
5.577
5.742
52,840
+0.10(+1.69%)
Nov 27, 2009
5.586
5.777
5.577
5.647
48,009
-0.19(-3.27%)
Nov 25, 2009
5.647
5.907
5.647
5.838
53,247
+0.25(+4.51%)
Nov 24, 2009
5.481
5.647
5.326
5.586
88,109
+0.11(+2.06%)
Nov 23, 2009
5.508
5.716
5.429
5.473
54,724
+0.04(+0.80%)
Nov 20, 2009
5.299
5.455
5.212
5.429
66,967
+0.09(+1.63%)
Nov 19, 2009
5.464
5.551
5.299
5.342
68,370
-0.23(-4.06%)
Nov 18, 2009
5.508
5.586
5.473
5.568
43,779
+0.08(+1.42%)
Nov 17, 2009
5.264
5.499
5.047
5.490
72,346
+0.19(+3.61%)
Nov 16, 2009
5.169
5.299
5.169
5.299
57,658
+0.21(+4.10%)
Nov 13, 2009
5.169
5.256
4.952
5.091
30,134
-0.08(-1.51%)
Nov 12, 2009
5.508
5.508
5.091
5.169
56,754
-0.36(-6.59%)
Nov 11, 2009
5.603
5.638
5.455
5.534
21,799
+0.04(+0.79%)
Nov 10, 2009
5.238
5.516
5.230
5.490
62,431
+0.29(+5.51%)
Nov 09, 2009
4.717
5.212
4.717
5.203
48,773
+0.59(+12.81%)
Nov 06, 2009
4.430
4.821
4.430
4.613
56,914
+0.16(+3.51%)
Nov 05, 2009
4.674
4.839
4.404
4.456
60,470
-0.12(-2.66%)
Nov 04, 2009
5.186
5.429
4.578
4.578
61,695
-0.63(-12.17%)
Nov 03, 2009
5.221
5.221
4.814
5.212
48,019
-0.04(-0.83%)
Nov 02, 2009
5.195
5.429
4.908
5.256
64,056
+0.14(+2.72%)
Oct 30, 2009
5.325
5.421
5.047
5.117
61,862
-0.30(-5.61%)
Oct 29, 2009
5.316
5.429
5.212
5.421
63,632
+0.18(+3.48%)
Oct 28, 2009
5.316
5.386
5.238
5.238
29,788
-0.11(-2.11%)
Oct 27, 2009
5.316
5.716
5.316
5.351
39,156
+0.06(+1.15%)
Oct 26, 2009
5.751
5.872
5.264
5.290
48,740
-0.16(-2.87%)
Oct 23, 2009
5.647
5.933
5.447
5.447
29,687
-0.43(-7.39%)
Oct 22, 2009
5.464
5.890
5.464
5.881
40,472
+0.37(+6.78%)
Oct 21, 2009
5.898
6.081
5.429
5.508
23,307
-0.42(-7.04%)
Oct 20, 2009
6.116
6.263
5.829
5.925
71,214
+0.07(+1.19%)
Oct 19, 2009
5.881
5.881
5.528
5.855
28,730
+0.01(+0.15%)
Oct 16, 2009
5.716
5.864
5.594
5.846
19,167
+0.07(+1.20%)
Oct 15, 2009
6.003
6.029
5.733
5.777
28,568
-0.29(-4.73%)
Oct 14, 2009
5.933
6.063
5.933
6.063
11,653
+0.24(+4.18%)
Oct 13, 2009
5.933
5.933
5.777
5.820
14,090
-0.22(-3.60%)
Oct 12, 2009
6.090
6.142
5.907
6.037
9,174
-0.05(-0.86%)
Oct 09, 2009
5.959
6.168
5.733
6.090
29,378
+0.14(+2.34%)
Oct 08, 2009
6.220
6.220
5.951
5.951
18,385
-0.17(-2.84%)
Oct 07, 2009
6.202
6.307
5.890
6.124
10,764
-0.10(-1.67%)
Oct 06, 2009
6.402
6.402
6.046
6.229
11,433
-0.07(-1.10%)
Oct 05, 2009
6.176
6.315
6.003
6.298
20,548
+0.16(+2.55%)
Oct 02, 2009
5.412
6.637
5.395
6.142
59,169
+0.69(+12.58%)
Oct 01, 2009
6.168
6.168
5.455
5.455
18,122
-0.76(-12.17%)
Sep 30, 2009
6.168
6.298
5.846
6.211
73,519
+0.09(+1.42%)
Sep 29, 2009
6.142
6.255
6.029
6.124
7,381
+0.00(+0.00%)
Sep 28, 2009
6.168
6.402
6.107
6.124
30,347
-0.18(-2.81%)
Sep 25, 2009
6.147
6.500
6.147
6.302
24,862
+0.14(+2.24%)
Sep 24, 2009
6.215
6.336
5.922
6.164
23,592
-0.02(-0.28%)
Sep 23, 2009
6.460
6.460
6.181
6.181
17,788
-0.26(-4.02%)
Sep 22, 2009
6.241
6.500
6.035
6.440
29,777
+0.34(+5.66%)
Sep 21, 2009
5.784
6.241
5.784
6.095
50,105
+0.19(+3.21%)
Sep 18, 2009
5.750
5.905
5.603
5.905
81,654
+0.20(+3.47%)
Sep 17, 2009
5.629
5.759
5.621
5.707
11,965
+0.07(+1.22%)
Sep 16, 2009
5.500
5.664
5.353
5.638
32,568
+0.16(+2.83%)
Sep 15, 2009
5.465
5.534
5.414
5.483
11,661
-0.02(-0.31%)
Sep 14, 2009
5.190
5.509
5.190
5.500
23,194
+0.27(+5.11%)
Sep 11, 2009
5.379
5.379
5.224
5.233
9,571
-0.15(-2.72%)
Sep 10, 2009
5.319
5.526
5.250
5.379
15,161
-0.07(-1.27%)
Sep 09, 2009
5.129
5.491
5.009
5.448
43,052
+0.34(+6.58%)
Sep 08, 2009
5.612
5.621
5.112
5.112
93,766
-0.42(-7.63%)
Sep 04, 2009
5.478
5.560
5.353
5.534
17,310
+0.13(+2.39%)
Sep 03, 2009
5.578
5.586
5.379
5.405
10,856
-0.14(-2.49%)
Sep 02, 2009
5.353
5.543
5.353
5.543
23,515
+0.19(+3.54%)
Sep 01, 2009
5.491
5.629
5.345
5.353
45,324
-0.21(-3.72%)
Aug 31, 2009
5.776
5.802
5.509
5.560
62,417
-0.30(-5.15%)
Aug 28, 2009
5.802
5.888
5.612
5.862
31,083
+0.06(+1.04%)
Aug 27, 2009
5.767
5.802
5.517
5.802
23,030
+0.06(+1.05%)
Aug 26, 2009
5.793
5.793
5.526
5.741
18,009
-0.08(-1.33%)
Aug 25, 2009
5.741
5.819
5.741
5.819
21,825
+0.12(+2.12%)
Aug 24, 2009
5.819
5.905
5.621
5.698
41,677
-0.10(-1.78%)
Aug 21, 2009
5.905
5.905
5.638
5.802
121,037
+0.01(+0.15%)
Aug 20, 2009
5.431
5.793
5.328
5.793
71,374
+0.34(+6.33%)
Aug 19, 2009
5.319
5.612
5.302
5.448
54,893
+0.08(+1.44%)
Aug 18, 2009
5.388
5.612
5.345
5.371
68,571
+0.05(+0.97%)
Aug 17, 2009
5.310
5.690
5.310
5.319
25,940
-0.15(-2.68%)
Aug 14, 2009
5.715
5.724
5.440
5.465
32,574
-0.22(-3.94%)
Aug 13, 2009
5.733
5.733
5.612
5.690
18,701
+0.00(+0.00%)
Aug 12, 2009
5.664
5.784
5.603
5.690
27,131
+0.05(+0.92%)
Aug 11, 2009
5.836
5.836
5.603
5.638
11,660
-0.24(-4.11%)
Aug 10, 2009
5.836
5.948
5.672
5.879
7,004
-0.05(-0.87%)
Aug 07, 2009
5.724
5.948
5.681
5.931
27,224
+0.38(+6.83%)
Aug 06, 2009
5.629
5.828
5.552
5.552
19,684
-0.04(-0.77%)
Aug 05, 2009
5.828
5.828
5.595
5.595
17,662
-0.40(-6.62%)
Aug 04, 2009
5.905
5.991
5.672
5.991
16,840
+0.01(+0.14%)
Aug 03, 2009
5.517
6.138
5.491
5.983
93,330
+0.40(+7.10%)
Jul 31, 2009
5.690
5.853
5.181
5.586
27,810
-0.16(-2.70%)
Jul 30, 2009
5.940
6.069
5.603
5.741
36,592
-0.06(-1.04%)
Jul 29, 2009
5.715
6.034
5.431
5.802
47,926
+0.01(+0.15%)
Jul 28, 2009
5.526
5.793
5.465
5.793
31,612
+0.20(+3.54%)
Jul 27, 2009
5.595
5.664
5.483
5.595
28,700
-0.01(-0.15%)
Jul 24, 2009
5.509
5.629
5.448
5.603
14,258
+0.02(+0.31%)
Jul 23, 2009
5.500
5.595
5.312
5.586
45,792
+0.06(+1.09%)
Jul 22, 2009
5.371
5.526
5.293
5.526
16,530
+0.09(+1.58%)
Jul 21, 2009
5.474
5.517
5.345
5.440
30,526
+0.04(+0.80%)
Jul 20, 2009
5.603
5.603
5.259
5.397
20,965
-0.18(-3.25%)
Jul 17, 2009
6.129
6.129
5.578
5.578
27,478
-0.54(-8.87%)
Jul 16, 2009
5.767
6.164
5.728
6.121
26,420
+0.31(+5.34%)
Jul 15, 2009
5.517
5.810
5.388
5.810
26,363
+0.42(+7.84%)
Jul 14, 2009
5.699
5.724
5.302
5.388
12,313
-0.34(-6.01%)
Jul 13, 2009
5.491
5.733
5.388
5.733
29,753
+0.27(+4.89%)
Jul 10, 2009
5.155
5.465
5.086
5.465
23,195
+0.33(+6.38%)
Jul 09, 2009
5.310
5.310
5.054
5.138
15,943
-0.11(-2.13%)
Jul 08, 2009
5.491
5.586
5.155
5.250
34,171
-0.18(-3.33%)
Jul 07, 2009
5.457
5.724
5.431
5.431
65,000
+0.07(+1.29%)
Jul 06, 2009
5.612
5.690
5.250
5.362
23,258
-0.22(-3.86%)
Jul 02, 2009
5.517
5.784
5.440
5.578
43,051
-0.07(-1.22%)
Jul 01, 2009
5.560
5.767
5.509
5.647
30,881
+0.20(+3.64%)
Jun 30, 2009
5.534
5.776
5.172
5.448
89,482
-0.09(-1.56%)
Jun 29, 2009
5.397
5.638
5.207
5.534
27,201
+0.17(+3.22%)
Jun 26, 2009
5.319
5.517
5.267
5.362
236,634
+0.00(+0.00%)
Jun 25, 2009
5.347
5.362
5.155
5.362
70,471
+0.15(+2.81%)
Jun 24, 2009
5.241
5.586
5.112
5.215
12,913
+0.05(+1.00%)
Jun 23, 2009
5.215
5.362
5.095
5.164
14,636
+0.01(+0.17%)
Jun 22, 2009
5.496
5.552
5.155
5.155
21,514
-0.41(-7.29%)
Jun 19, 2009
5.983
5.983
5.500
5.560
49,918
-0.28(-4.73%)
Jun 18, 2009
5.621
5.905
5.509
5.836
6,064
+0.18(+3.20%)
Jun 17, 2009
5.448
5.707
5.293
5.655
17,937
+0.21(+3.80%)
Jun 16, 2009
5.465
5.888
5.259
5.448
25,357
+0.16(+3.10%)
Jun 15, 2009
5.491
5.672
5.267
5.284
36,525
-0.27(-4.81%)
Jun 12, 2009
5.388
5.595
5.388
5.552
12,680
+0.16(+2.88%)
Jun 11, 2009
5.440
5.802
5.388
5.397
26,646
-0.04(-0.79%)
Jun 10, 2009
5.793
5.793
5.267
5.440
35,440
-0.28(-4.83%)
Jun 09, 2009
6.465
6.465
5.707
5.715
18,976
-0.70(-10.89%)
Jun 08, 2009
6.181
6.647
5.802
6.414
57,617
+0.06(+0.95%)
Jun 05, 2009
6.345
6.379
6.259
6.353
8,595
+0.10(+1.66%)
Jun 04, 2009
6.034
6.250
5.664
6.250
20,732
+0.22(+3.72%)
Jun 03, 2009
5.974
6.103
5.862
6.026
25,238
-0.03(-0.57%)
Jun 02, 2009
5.629
6.078
5.483
6.060
38,505
+0.38(+6.68%)
Jun 01, 2009
5.560
5.733
5.405
5.681
35,346
+0.28(+5.10%)
May 29, 2009
5.284
5.414
5.207
5.405
33,608
+0.17(+3.29%)
May 28, 2009
5.241
5.500
5.198
5.233
29,091
+0.08(+1.51%)
May 27, 2009
5.629
5.638
5.147
5.155
21,891
-0.53(-9.39%)
May 26, 2009
5.259
5.690
5.259
5.690
23,099
+0.43(+8.20%)
May 22, 2009
5.491
5.491
5.259
5.259
9,630
-0.07(-1.29%)
May 21, 2009
5.509
5.612
5.267
5.328
25,971
-0.31(-5.50%)
May 20, 2009
5.672
5.810
5.267
5.638
47,858
+0.03(+0.62%)
May 19, 2009
5.767
5.845
5.353
5.603
14,314
-0.16(-2.84%)
May 18, 2009
5.147
6.060
5.147
5.767
49,287
+0.73(+14.55%)
May 15, 2009
5.414
5.414
4.750
5.034
48,749
-0.28(-5.19%)
May 14, 2009
5.086
5.509
4.802
5.310
27,170
+0.27(+5.30%)
May 13, 2009
5.207
5.672
4.991
5.043
29,144
-0.22(-4.26%)
May 12, 2009
5.440
5.647
5.259
5.267
20,923
-0.13(-2.40%)
May 11, 2009
5.690
5.909
5.345
5.397
18,818
-0.47(-8.08%)
May 08, 2009
5.241
5.965
5.241
5.871
29,286
+0.78(+15.23%)
May 07, 2009
5.474
5.638
5.095
5.095
33,513
-0.30(-5.59%)
May 06, 2009
5.690
5.931
5.345
5.397
22,150
-0.21(-3.69%)
May 05, 2009
5.845
5.845
5.345
5.603
23,976
-0.31(-5.25%)
May 04, 2009
5.819
5.914
5.638
5.914
22,065
+0.22(+3.78%)
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.