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
Arotech Corp
(NQ:
ARTX
)
N/A
UNCHANGED
Last Price
Updated:
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
1.680
1.730
1.660
1.730
23,240
+0.01(+0.58%)
Apr 29, 2010
1.730
1.730
1.650
1.720
20,993
+0.00(+0.00%)
Apr 28, 2010
1.690
1.730
1.680
1.720
22,592
+0.00(+0.00%)
Apr 27, 2010
1.660
1.750
1.660
1.720
27,172
+0.02(+1.18%)
Apr 26, 2010
1.650
1.750
1.650
1.700
32,990
+0.04(+2.41%)
Apr 23, 2010
1.680
1.720
1.660
1.660
5,621
-0.04(-2.35%)
Apr 22, 2010
1.660
1.710
1.650
1.700
6,836
+0.00(+0.00%)
Apr 21, 2010
1.720
1.720
1.650
1.700
47,134
-0.04(-2.30%)
Apr 20, 2010
1.710
1.740
1.640
1.740
17,100
+0.00(+0.00%)
Apr 19, 2010
1.600
1.740
1.590
1.740
37,097
+0.09(+5.45%)
Apr 16, 2010
1.585
1.650
1.580
1.650
6,342
+0.04(+2.48%)
Apr 15, 2010
1.620
1.660
1.610
1.610
14,041
-0.01(-0.62%)
Apr 14, 2010
1.740
1.740
1.620
1.620
59,477
-0.08(-4.71%)
Apr 13, 2010
1.690
1.750
1.640
1.700
37,369
+0.03(+1.80%)
Apr 12, 2010
1.630
1.720
1.580
1.670
92,958
+0.04(+2.45%)
Apr 09, 2010
1.650
1.680
1.600
1.630
72,050
-0.04(-2.40%)
Apr 08, 2010
1.660
1.740
1.660
1.670
51,878
-0.03(-1.76%)
Apr 07, 2010
1.600
1.700
1.580
1.700
51,540
+0.05(+3.03%)
Apr 06, 2010
1.620
1.660
1.620
1.650
33,746
+0.00(+0.00%)
Apr 05, 2010
1.680
1.682
1.600
1.650
26,364
-0.03(-1.49%)
Apr 01, 2010
1.720
1.675
1.675
1.675
12,800
-0.04(-2.61%)
Mar 31, 2010
1.710
1.740
1.600
1.720
49,667
-0.02(-1.16%)
Mar 30, 2010
1.760
1.760
1.650
1.740
33,333
+0.00(+0.00%)
Mar 29, 2010
1.740
1.780
1.740
1.740
21,352
+0.00(+0.00%)
Mar 26, 2010
1.740
1.810
1.710
1.740
24,769
+0.01(+0.58%)
Mar 25, 2010
1.730
1.820
1.730
1.730
59,618
-0.01(-0.57%)
Mar 24, 2010
1.770
1.820
1.740
1.740
35,275
-0.03(-1.70%)
Mar 23, 2010
1.790
1.870
1.761
1.770
26,787
-0.04(-2.17%)
Mar 22, 2010
1.840
1.880
1.770
1.809
19,994
-0.01(-0.58%)
Mar 19, 2010
1.790
1.880
1.780
1.820
35,630
-0.03(-1.62%)
Mar 18, 2010
1.800
1.880
1.750
1.850
34,402
+0.03(+1.65%)
Mar 17, 2010
1.808
1.880
1.800
1.820
52,731
-0.05(-2.67%)
Mar 16, 2010
1.880
1.890
1.800
1.870
28,715
+0.03(+1.63%)
Mar 15, 2010
1.840
1.850
1.750
1.840
16,604
+0.03(+1.66%)
Mar 12, 2010
1.860
1.890
1.800
1.810
49,726
-0.08(-4.23%)
Mar 11, 2010
1.800
1.900
1.800
1.890
25,337
+0.09(+5.00%)
Mar 10, 2010
1.720
1.910
1.690
1.800
639,909
+0.05(+2.86%)
Mar 09, 2010
1.780
1.780
1.350
1.750
140,197
-0.05(-2.78%)
Mar 08, 2010
1.810
1.810
1.790
1.800
22,648
-0.03(-1.64%)
Mar 05, 2010
1.840
1.840
1.830
1.830
12,855
-0.01(-0.54%)
Mar 04, 2010
1.800
1.900
1.800
1.840
27,871
+0.02(+1.10%)
Mar 03, 2010
1.770
1.890
1.730
1.820
52,771
+0.08(+4.60%)
Mar 02, 2010
1.730
1.750
1.730
1.740
22,762
-0.01(-0.57%)
Mar 01, 2010
1.770
1.830
1.710
1.750
11,659
+0.01(+0.57%)
Feb 26, 2010
1.840
1.840
1.740
1.740
3,317
-0.05(-2.79%)
Feb 25, 2010
1.750
1.790
1.740
1.790
8,586
+0.00(+0.00%)
Feb 24, 2010
1.780
1.790
1.760
1.790
5,788
-0.01(-0.56%)
Feb 23, 2010
1.840
1.840
1.760
1.800
17,624
-0.08(-4.26%)
Feb 22, 2010
1.830
1.880
1.810
1.880
9,306
+0.03(+1.62%)
Feb 19, 2010
1.820
1.900
1.820
1.850
31,254
+0.00(+0.00%)
Feb 18, 2010
1.840
1.890
1.830
1.850
31,693
-0.04(-2.12%)
Feb 17, 2010
1.860
1.890
1.820
1.890
5,285
+0.00(+0.00%)
Feb 16, 2010
1.910
1.910
1.820
1.890
17,689
+0.05(+2.61%)
Feb 12, 2010
1.810
1.842
1.842
1.842
8,300
-0.02(-0.97%)
Feb 11, 2010
1.920
1.920
1.820
1.860
9,063
-0.03(-1.59%)
Feb 10, 2010
1.890
1.900
1.820
1.890
19,576
+0.03(+1.61%)
Feb 09, 2010
1.920
1.940
1.830
1.860
26,539
-0.06(-3.12%)
Feb 08, 2010
1.670
1.920
1.670
1.920
62,290
+0.19(+10.98%)
Feb 05, 2010
1.690
1.740
1.650
1.730
31,027
+0.03(+1.76%)
Feb 04, 2010
1.730
1.740
1.680
1.700
21,734
-0.02(-1.16%)
Feb 03, 2010
1.890
1.890
1.700
1.720
13,293
-0.01(-0.58%)
Feb 02, 2010
1.700
1.730
1.700
1.730
4,666
+0.03(+1.76%)
Feb 01, 2010
1.660
1.760
1.640
1.700
19,354
+0.02(+1.19%)
Jan 29, 2010
1.700
1.700
1.680
1.680
13,601
-0.04(-2.33%)
Jan 28, 2010
1.730
1.790
1.660
1.720
16,113
-0.04(-2.27%)
Jan 27, 2010
1.710
1.780
1.660
1.760
44,271
+0.04(+2.33%)
Jan 26, 2010
1.750
1.750
1.680
1.720
39,424
-0.03(-1.71%)
Jan 25, 2010
1.790
1.790
1.710
1.750
29,852
-0.06(-3.31%)
Jan 22, 2010
1.770
1.810
1.760
1.810
21,042
+0.03(+1.69%)
Jan 21, 2010
1.860
1.860
1.760
1.780
55,840
-0.09(-4.81%)
Jan 20, 2010
1.920
1.920
1.820
1.870
24,836
+0.01(+0.53%)
Jan 19, 2010
1.820
1.900
1.810
1.860
47,147
+0.00(+0.01%)
Jan 15, 2010
1.850
1.860
1.860
1.860
22,500
-0.04(-2.11%)
Jan 14, 2010
1.890
1.940
1.820
1.900
64,223
+0.06(+3.26%)
Jan 13, 2010
1.860
1.860
1.800
1.840
53,837
+0.02(+1.10%)
Jan 12, 2010
1.880
1.890
1.800
1.820
77,114
-0.04(-2.15%)
Jan 11, 2010
1.910
1.950
1.860
1.860
40,086
-0.05(-2.62%)
Jan 08, 2010
1.990
1.990
1.910
1.910
24,018
-0.08(-4.02%)
Jan 07, 2010
1.990
2.010
1.880
1.990
121,932
+0.09(+4.74%)
Jan 06, 2010
1.770
1.900
1.770
1.900
70,790
+0.09(+4.97%)
Jan 05, 2010
1.730
1.820
1.700
1.810
97,070
+0.06(+3.43%)
Jan 04, 2010
1.660
1.790
1.660
1.750
37,578
+0.05(+2.90%)
Dec 31, 2009
1.670
1.701
1.701
1.701
28,800
+0.00(+0.04%)
Dec 30, 2009
1.610
1.740
1.610
1.700
69,669
+0.09(+5.59%)
Dec 29, 2009
1.550
1.620
1.550
1.610
39,733
+0.03(+1.90%)
Dec 28, 2009
1.530
1.650
1.520
1.580
37,730
+0.01(+0.64%)
Dec 24, 2009
1.560
1.630
1.560
1.570
38,961
-0.01(-0.63%)
Dec 23, 2009
1.650
1.650
1.560
1.580
38,250
-0.04(-2.47%)
Dec 22, 2009
1.550
1.650
1.530
1.620
60,365
+0.07(+4.52%)
Dec 21, 2009
1.350
1.550
1.350
1.550
175,055
+0.20(+14.81%)
Dec 18, 2009
1.370
1.390
1.300
1.350
104,233
-0.04(-2.88%)
Dec 17, 2009
1.420
1.420
1.350
1.390
57,429
-0.04(-2.80%)
Dec 16, 2009
1.420
1.480
1.400
1.430
51,116
+0.01(+0.71%)
Dec 15, 2009
1.480
1.480
1.370
1.420
90,624
-0.09(-5.96%)
Dec 14, 2009
1.410
1.510
1.380
1.510
84,337
+0.06(+4.14%)
Dec 11, 2009
1.530
1.600
1.420
1.450
112,571
-0.09(-5.84%)
Dec 10, 2009
1.600
1.600
1.540
1.540
192,058
-0.01(-0.65%)
Dec 09, 2009
1.580
1.580
1.530
1.550
43,973
-0.03(-1.90%)
Dec 08, 2009
1.600
1.609
1.570
1.580
36,382
-0.06(-3.66%)
Dec 07, 2009
1.620
1.670
1.620
1.640
15,599
-0.02(-1.20%)
Dec 04, 2009
1.760
1.760
1.650
1.660
23,982
-0.07(-4.05%)
Dec 03, 2009
1.690
1.790
1.690
1.730
63,249
+0.04(+2.37%)
Dec 02, 2009
1.650
1.780
1.610
1.690
194,087
+0.11(+6.96%)
Dec 01, 2009
1.600
1.640
1.530
1.580
58,952
-0.06(-3.66%)
Nov 30, 2009
1.620
1.640
1.560
1.640
31,195
+0.00(+0.00%)
Nov 27, 2009
1.630
1.690
1.550
1.640
28,701
-0.07(-4.09%)
Nov 25, 2009
1.700
1.730
1.670
1.710
29,449
+0.06(+3.63%)
Nov 24, 2009
1.630
1.730
1.550
1.650
113,985
+0.02(+1.23%)
Nov 23, 2009
1.630
1.700
1.630
1.630
49,001
+0.00(+0.01%)
Nov 20, 2009
1.656
1.656
1.630
1.630
20,101
-0.06(-3.55%)
Nov 19, 2009
1.700
1.700
1.620
1.690
37,617
-0.05(-2.87%)
Nov 18, 2009
1.780
1.890
1.600
1.740
233,054
-0.08(-4.40%)
Nov 17, 2009
1.780
1.860
1.700
1.820
74,111
+0.01(+0.55%)
Nov 16, 2009
1.930
1.930
1.740
1.810
148,780
-0.12(-6.22%)
Nov 13, 2009
1.930
1.960
1.890
1.930
36,225
-0.03(-1.53%)
Nov 12, 2009
2.030
2.071
1.940
1.960
77,062
-0.07(-3.45%)
Nov 11, 2009
2.070
2.090
2.000
2.030
22,075
-0.03(-1.46%)
Nov 10, 2009
2.030
2.090
1.980
2.060
23,620
-0.02(-1.06%)
Nov 09, 2009
2.050
2.190
1.950
2.082
104,948
+0.05(+2.56%)
Nov 06, 2009
2.040
2.120
2.020
2.030
28,305
-0.10(-4.69%)
Nov 05, 2009
2.180
2.180
2.010
2.130
70,101
+0.03(+1.42%)
Nov 04, 2009
1.960
2.140
1.940
2.100
37,883
+0.10(+5.00%)
Nov 03, 2009
1.940
2.000
1.900
2.000
47,370
+0.01(+0.50%)
Nov 02, 2009
2.050
2.070
1.900
1.990
81,879
+0.02(+1.02%)
Oct 30, 2009
2.100
2.238
1.970
1.970
59,303
-0.10(-4.83%)
Oct 29, 2009
2.060
2.100
2.030
2.070
67,426
-0.02(-0.96%)
Oct 28, 2009
2.270
2.270
2.080
2.090
83,997
-0.18(-7.93%)
Oct 27, 2009
2.190
2.350
2.130
2.270
175,021
+0.11(+5.09%)
Oct 26, 2009
2.140
2.200
2.127
2.160
65,262
+0.05(+2.37%)
Oct 23, 2009
2.078
2.130
2.020
2.110
68,865
+0.06(+2.93%)
Oct 22, 2009
2.030
2.140
2.020
2.050
86,887
+0.03(+1.49%)
Oct 21, 2009
2.050
2.080
2.010
2.020
28,885
+0.01(+0.50%)
Oct 20, 2009
2.090
2.100
2.010
2.010
49,098
-0.04(-1.95%)
Oct 19, 2009
1.950
2.130
1.930
2.050
139,674
+0.07(+3.54%)
Oct 16, 2009
1.980
1.980
1.920
1.980
58,200
+0.00(+0.00%)
Oct 15, 2009
2.000
2.000
1.950
1.980
77,237
-0.02(-1.00%)
Oct 14, 2009
1.980
2.070
1.958
2.000
90,772
+0.05(+2.56%)
Oct 13, 2009
1.930
1.990
1.930
1.950
92,084
-0.02(-1.02%)
Oct 12, 2009
1.960
1.990
1.850
1.970
133,952
+0.07(+3.68%)
Oct 09, 2009
1.900
1.940
1.850
1.900
41,042
+0.02(+1.06%)
Oct 08, 2009
1.900
1.930
1.830
1.880
53,464
+0.04(+2.17%)
Oct 07, 2009
1.840
1.892
1.800
1.840
35,034
+0.00(+0.00%)
Oct 06, 2009
1.830
1.940
1.830
1.840
79,215
+0.03(+1.66%)
Oct 05, 2009
1.820
1.820
1.780
1.810
8,150
+0.00(+0.00%)
Oct 02, 2009
1.770
1.840
1.720
1.810
26,994
+0.00(+0.00%)
Oct 01, 2009
1.880
1.880
1.790
1.810
18,010
-0.05(-2.68%)
Sep 30, 2009
1.910
1.910
1.771
1.860
39,168
-0.01(-0.54%)
Sep 29, 2009
1.810
1.940
1.790
1.870
70,768
+0.02(+1.08%)
Sep 28, 2009
1.850
1.850
1.770
1.850
39,069
+0.03(+1.65%)
Sep 25, 2009
1.790
1.870
1.770
1.820
12,626
-0.01(-0.55%)
Sep 24, 2009
1.900
1.900
1.770
1.830
20,587
-0.03(-1.56%)
Sep 23, 2009
1.900
1.900
1.800
1.859
59,027
+0.01(+0.49%)
Sep 22, 2009
1.800
1.990
1.800
1.850
41,169
+0.05(+2.78%)
Sep 21, 2009
1.950
1.950
1.800
1.800
23,204
-0.14(-7.22%)
Sep 18, 2009
1.790
1.950
1.770
1.940
89,593
+0.07(+3.74%)
Sep 17, 2009
1.840
1.870
1.780
1.870
58,911
+0.06(+3.31%)
Sep 16, 2009
1.780
1.850
1.770
1.810
54,003
+0.04(+2.26%)
Sep 15, 2009
1.740
1.810
1.720
1.770
76,121
+0.04(+2.31%)
Sep 14, 2009
1.740
1.740
1.720
1.730
27,913
+0.01(+0.58%)
Sep 11, 2009
1.690
1.740
1.680
1.720
69,053
+0.03(+1.78%)
Sep 10, 2009
1.770
1.808
1.690
1.690
91,373
-0.04(-2.31%)
Sep 09, 2009
1.730
1.770
1.730
1.730
8,270
+0.00(+0.00%)
Sep 08, 2009
1.790
1.850
1.730
1.730
47,843
-0.11(-5.98%)
Sep 04, 2009
1.850
1.880
1.750
1.840
34,781
+0.04(+2.22%)
Sep 03, 2009
1.950
2.000
1.750
1.800
114,096
-0.10(-5.26%)
Sep 02, 2009
1.730
1.940
1.700
1.900
289,447
+0.22(+13.10%)
Sep 01, 2009
1.710
1.760
1.650
1.680
50,214
+0.00(+0.00%)
Aug 31, 2009
1.740
1.748
1.680
1.680
106,137
+0.00(+0.00%)
Aug 28, 2009
1.770
1.850
1.660
1.680
117,998
-0.04(-2.21%)
Aug 27, 2009
1.690
1.718
1.570
1.718
204,104
+0.05(+2.87%)
Aug 26, 2009
1.600
1.730
1.550
1.670
53,870
+0.12(+7.74%)
Aug 25, 2009
1.540
1.610
1.520
1.550
81,524
-0.03(-1.90%)
Aug 24, 2009
1.600
1.600
1.550
1.580
58,808
+0.02(+1.28%)
Aug 21, 2009
1.600
1.620
1.440
1.560
164,390
-0.04(-2.50%)
Aug 20, 2009
1.590
1.650
1.580
1.600
104,271
-0.03(-1.84%)
Aug 19, 2009
1.670
1.692
1.580
1.630
76,606
-0.09(-5.23%)
Aug 18, 2009
1.600
1.720
1.550
1.720
116,384
+0.12(+7.57%)
Aug 17, 2009
1.540
1.610
1.510
1.599
50,126
-0.00(-0.06%)
Aug 14, 2009
1.590
1.620
1.460
1.600
100,924
+0.10(+6.42%)
Aug 13, 2009
1.560
1.580
1.480
1.504
39,672
-0.05(-3.00%)
Aug 12, 2009
1.500
1.600
1.250
1.550
71,220
-0.05(-3.13%)
Aug 11, 2009
1.690
1.700
1.550
1.600
106,309
+0.00(+0.00%)
Aug 10, 2009
1.600
1.690
1.570
1.600
67,690
-0.03(-1.84%)
Aug 07, 2009
1.650
1.650
1.610
1.630
65,068
+0.00(+0.00%)
Aug 06, 2009
1.690
1.750
1.610
1.630
100,849
-0.02(-1.21%)
Aug 05, 2009
1.550
1.650
1.550
1.650
51,731
+0.11(+7.14%)
Aug 04, 2009
1.560
1.630
1.540
1.540
25,610
-0.03(-1.91%)
Aug 03, 2009
1.580
1.605
1.530
1.570
58,311
+0.00(+0.00%)
Jul 31, 2009
1.540
1.590
1.540
1.570
23,561
+0.04(+2.61%)
Jul 30, 2009
1.530
1.580
1.520
1.530
34,602
-0.05(-3.16%)
Jul 29, 2009
1.600
1.600
1.500
1.580
52,066
-0.01(-0.63%)
Jul 28, 2009
1.600
1.600
1.550
1.590
38,871
+0.00(+0.00%)
Jul 27, 2009
1.626
1.650
1.570
1.590
48,278
+0.02(+1.27%)
Jul 24, 2009
1.510
1.590
1.480
1.570
43,293
+0.06(+3.97%)
Jul 23, 2009
1.470
1.520
1.413
1.510
107,592
+0.03(+2.03%)
Jul 22, 2009
1.550
1.590
1.420
1.480
81,951
-0.07(-4.52%)
Jul 21, 2009
1.560
1.563
1.530
1.550
10,026
-0.01(-0.64%)
Jul 20, 2009
1.550
1.570
1.550
1.560
23,678
+0.01(+0.65%)
Jul 17, 2009
1.560
1.574
1.510
1.550
25,519
-0.07(-4.32%)
Jul 16, 2009
1.610
1.630
1.490
1.620
59,853
+0.02(+1.25%)
Jul 15, 2009
1.670
1.670
1.570
1.600
79,229
+0.00(+0.00%)
Jul 14, 2009
1.590
1.640
1.570
1.600
64,783
-0.01(-0.62%)
Jul 13, 2009
1.610
1.650
1.600
1.610
18,011
-0.04(-2.42%)
Jul 10, 2009
1.610
1.690
1.610
1.650
34,577
+0.00(+0.00%)
Jul 09, 2009
1.630
1.690
1.610
1.650
24,204
+0.02(+1.23%)
Jul 08, 2009
1.750
1.750
1.610
1.630
146,016
-0.12(-6.86%)
Jul 07, 2009
1.750
1.790
1.700
1.750
48,909
+0.01(+0.57%)
Jul 06, 2009
1.800
1.850
1.560
1.740
125,023
-0.01(-0.57%)
Jul 02, 2009
1.510
1.880
1.480
1.750
344,440
+0.14(+8.70%)
Jul 01, 2009
1.700
1.700
1.540
1.610
130,843
-0.15(-8.52%)
Jun 30, 2009
1.750
1.800
1.640
1.760
223,515
+0.09(+5.39%)
Jun 29, 2009
1.470
2.170
1.470
1.670
911,132
+0.27(+19.29%)
Jun 26, 2009
1.250
1.420
1.250
1.400
71,666
+0.12(+9.37%)
Jun 25, 2009
1.280
1.340
1.270
1.280
25,650
+0.01(+0.79%)
Jun 24, 2009
1.290
1.400
1.260
1.270
64,743
-0.14(-9.93%)
Jun 23, 2009
1.340
1.410
1.260
1.410
61,415
+0.06(+4.44%)
Jun 22, 2009
1.400
1.410
1.220
1.350
81,876
+0.01(+0.75%)
Jun 19, 2009
1.260
1.340
1.260
1.340
40,725
+0.08(+6.35%)
Jun 18, 2009
1.250
1.268
1.250
1.260
9,076
+0.04(+3.28%)
Jun 17, 2009
1.200
1.270
1.200
1.220
28,743
-0.01(-0.81%)
Jun 16, 2009
1.240
1.250
1.190
1.230
25,169
-0.05(-3.90%)
Jun 15, 2009
1.270
1.280
1.170
1.280
80,416
-0.05(-3.77%)
Jun 12, 2009
1.330
1.360
1.330
1.330
4,178
-0.01(-0.75%)
Jun 11, 2009
1.340
1.340
1.250
1.340
81,944
-0.02(-1.47%)
Jun 10, 2009
1.460
1.460
1.360
1.360
71,768
-0.12(-8.11%)
Jun 09, 2009
1.420
1.490
1.390
1.480
37,613
+0.05(+3.50%)
Jun 08, 2009
1.360
1.430
1.230
1.430
44,918
+0.14(+10.85%)
Jun 05, 2009
1.300
1.370
1.240
1.290
83,871
+0.02(+1.57%)
Jun 04, 2009
1.100
1.290
1.060
1.270
61,556
+0.15(+13.39%)
Jun 03, 2009
1.200
1.200
1.120
1.120
74,505
-0.07(-5.88%)
Jun 02, 2009
1.110
1.190
1.080
1.190
48,197
+0.11(+10.19%)
Jun 01, 2009
1.060
2.000
1.060
1.080
60,058
-0.02(-1.82%)
May 29, 2009
1.035
1.100
1.000
1.100
48,791
+0.06(+5.78%)
May 28, 2009
0.9600
1.040
0.9599
1.040
39,476
+0.07(+7.18%)
May 27, 2009
0.9700
0.9702
0.9700
0.9702
3,042
+0.00(+0.02%)
May 26, 2009
0.9200
0.9900
0.9200
0.9700
11,524
+0.05(+5.43%)
May 22, 2009
0.9500
0.9655
0.9200
0.9200
24,724
-0.03(-3.16%)
May 21, 2009
0.9500
0.9601
0.9500
0.9500
20,716
+0.00(+0.00%)
May 20, 2009
1.100
1.130
0.9500
0.9500
47,518
-0.11(-10.39%)
May 19, 2009
1.030
1.090
1.000
1.060
36,911
+0.00(+0.01%)
May 18, 2009
1.040
1.070
1.030
1.060
23,905
+0.03(+2.91%)
May 15, 2009
1.030
1.050
1.000
1.030
66,245
+0.00(+0.01%)
May 14, 2009
0.9900
1.150
0.9100
1.030
94,525
+0.08(+8.41%)
May 13, 2009
0.9500
1.000
0.9200
0.9500
43,027
+0.00(+0.00%)
May 12, 2009
1.000
1.000
0.8800
0.9500
8,783
-0.05(-5.00%)
May 11, 2009
0.9300
1.000
0.9300
1.000
34,683
+0.02(+2.04%)
May 08, 2009
0.9600
0.9800
0.8600
0.9800
35,234
+0.06(+6.52%)
May 07, 2009
1.140
1.160
0.7700
0.9200
67,006
-0.20(-17.86%)
May 06, 2009
1.060
1.200
1.060
1.120
41,181
+0.10(+9.82%)
May 05, 2009
0.9200
1.030
0.9200
1.020
39,118
+0.07(+7.36%)
May 04, 2009
0.9000
0.9701
0.9000
0.9500
59,902
+0.07(+7.95%)
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.