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
Infinera Corp
(NQ:
INFN
)
5.410
-0.110 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
8.290
8.430
8.200
8.420
0
+0.14(+1.69%)
Apr 29, 2013
8.250
8.430
8.170
8.280
2,058,431
+0.07(+0.85%)
Apr 26, 2013
8.090
8.310
8.180
8.210
2,502,813
-0.01(-0.12%)
Apr 25, 2013
7.800
8.550
7.750
8.220
0
+1.56(+23.42%)
Apr 24, 2013
6.580
6.690
6.455
6.660
837,101
+0.04(+0.60%)
Apr 23, 2013
6.560
6.620
6.450
6.620
583,301
+0.14(+2.16%)
Apr 22, 2013
6.290
6.470
6.060
6.480
884,570
+0.22(+3.51%)
Apr 19, 2013
6.200
6.340
6.150
6.260
797,749
+0.09(+1.46%)
Apr 18, 2013
6.290
6.490
6.120
6.170
791,446
-0.08(-1.28%)
Apr 17, 2013
6.470
6.480
6.240
6.250
950,451
-0.32(-4.87%)
Apr 16, 2013
6.530
6.720
6.400
6.570
672,529
+0.16(+2.50%)
Apr 15, 2013
6.930
6.980
6.350
6.410
1,076,012
-0.59(-8.49%)
Apr 12, 2013
6.900
7.080
6.880
7.005
809,179
+0.04(+0.65%)
Apr 11, 2013
6.800
6.970
6.790
6.960
689,065
+0.16(+2.35%)
Apr 10, 2013
6.510
6.880
6.510
6.800
850,991
+0.34(+5.26%)
Apr 09, 2013
6.340
6.470
6.240
6.460
852,482
+0.15(+2.38%)
Apr 08, 2013
6.200
6.340
6.166
6.310
547,599
+0.09(+1.45%)
Apr 05, 2013
6.210
6.330
6.160
6.220
908,424
-0.12(-1.97%)
Apr 04, 2013
6.300
6.430
6.280
6.345
661,729
+0.06(+1.04%)
Apr 03, 2013
6.520
6.580
6.230
6.280
1,580,352
-0.24(-3.68%)
Apr 02, 2013
6.650
6.730
6.500
6.520
948,579
-0.10(-1.51%)
Apr 01, 2013
6.970
6.990
6.580
6.620
998,567
-0.38(-5.43%)
Mar 28, 2013
7.060
7.100
6.950
7.000
1,016,356
-0.05(-0.71%)
Mar 27, 2013
6.980
7.070
6.860
7.050
565,613
+0.00(+0.00%)
Mar 26, 2013
7.140
7.250
6.980
7.050
575,544
-0.09(-1.26%)
Mar 25, 2013
7.030
7.160
6.955
7.140
756,416
+0.12(+1.71%)
Mar 22, 2013
7.050
7.170
7.000
7.020
545,780
-0.03(-0.43%)
Mar 21, 2013
7.150
7.220
7.000
7.050
1,514,527
-0.14(-1.95%)
Mar 20, 2013
7.400
7.400
7.150
7.190
1,600,557
-0.13(-1.78%)
Mar 19, 2013
7.370
7.460
7.200
7.320
1,774,182
+0.30(+4.27%)
Mar 18, 2013
7.000
7.165
6.890
7.020
1,096,808
-0.09(-1.20%)
Mar 15, 2013
7.200
7.200
7.040
7.105
1,609,824
-0.09(-1.32%)
Mar 14, 2013
7.160
7.210
7.136
7.200
555,689
+0.04(+0.56%)
Mar 13, 2013
7.150
7.220
7.060
7.160
498,966
+0.00(+0.00%)
Mar 12, 2013
7.160
7.190
7.090
7.160
608,702
-0.03(-0.42%)
Mar 11, 2013
7.150
7.260
7.050
7.190
1,032,555
+0.00(+0.00%)
Mar 08, 2013
7.060
7.200
6.970
7.190
903,921
+0.06(+0.84%)
Mar 07, 2013
7.000
7.140
6.850
7.130
2,300,769
+0.44(+6.58%)
Mar 06, 2013
6.590
6.700
6.540
6.690
538,781
+0.11(+1.67%)
Mar 05, 2013
6.400
6.660
6.400
6.580
554,143
+0.05(+0.77%)
Mar 04, 2013
6.390
6.580
6.390
6.530
604,603
+0.11(+1.71%)
Mar 01, 2013
6.410
6.475
6.340
6.420
1,002,329
-0.07(-1.08%)
Feb 28, 2013
6.550
6.580
6.430
6.490
747,710
-0.10(-1.52%)
Feb 27, 2013
6.460
6.735
6.420
6.590
674,526
+0.10(+1.54%)
Feb 26, 2013
6.590
6.660
6.380
6.490
980,029
-0.01(-0.15%)
Feb 22, 2013
6.470
6.580
6.400
6.500
621,010
+0.06(+0.93%)
Feb 21, 2013
6.590
6.590
6.310
6.440
876,585
-0.16(-2.42%)
Feb 20, 2013
6.830
6.940
6.590
6.600
1,163,981
-0.23(-3.37%)
Feb 19, 2013
6.650
6.860
6.610
6.830
1,197,821
+0.13(+1.94%)
Feb 15, 2013
6.820
6.875
6.680
6.700
677,003
-0.08(-1.18%)
Feb 14, 2013
6.700
6.820
6.650
6.780
715,856
+0.01(+0.15%)
Feb 13, 2013
6.900
6.935
6.660
6.770
1,182,218
-0.10(-1.46%)
Feb 12, 2013
6.780
6.930
6.745
6.870
1,080,461
+0.08(+1.18%)
Feb 11, 2013
6.990
7.000
6.770
6.790
1,045,177
-0.20(-2.86%)
Feb 08, 2013
7.010
7.160
6.860
6.990
1,211,217
-0.12(-1.69%)
Feb 07, 2013
6.860
7.110
6.840
7.110
970,440
+0.27(+3.95%)
Feb 06, 2013
7.180
7.250
6.670
6.840
2,705,293
-0.47(-6.43%)
Feb 04, 2013
7.500
7.750
7.200
7.310
2,182,890
+0.08(+1.11%)
Feb 01, 2013
7.150
7.280
7.090
7.230
1,516,928
+0.10(+1.40%)
Jan 31, 2013
6.840
7.200
6.690
7.130
1,648,062
+0.50(+7.54%)
Jan 30, 2013
6.970
6.990
6.605
6.630
1,032,668
-0.37(-5.29%)
Jan 29, 2013
7.080
7.080
6.930
7.000
938,064
-0.07(-0.99%)
Jan 28, 2013
7.060
7.120
7.000
7.070
689,959
+0.00(+0.00%)
Jan 25, 2013
6.880
7.130
6.880
7.070
1,422,381
+0.25(+3.67%)
Jan 24, 2013
6.440
6.840
6.429
6.820
1,363,474
+0.37(+5.74%)
Jan 23, 2013
6.550
6.630
6.430
6.450
670,060
-0.12(-1.83%)
Jan 22, 2013
6.680
6.680
6.550
6.570
596,450
-0.14(-2.09%)
Jan 18, 2013
6.760
6.780
6.650
6.710
472,882
-0.08(-1.18%)
Jan 17, 2013
6.900
7.040
6.790
6.790
1,087,550
+0.26(+3.98%)
Jan 16, 2013
6.530
6.590
6.500
6.530
347,716
-0.03(-0.46%)
Jan 15, 2013
6.460
6.560
6.410
6.560
370,569
+0.03(+0.46%)
Jan 14, 2013
6.470
6.650
6.380
6.530
1,034,876
+0.04(+0.62%)
Jan 11, 2013
6.640
6.640
6.480
6.490
856,059
-0.17(-2.55%)
Jan 10, 2013
6.530
6.700
6.460
6.660
1,391,067
+0.15(+2.30%)
Jan 09, 2013
6.460
6.550
6.370
6.510
846,050
+0.05(+0.77%)
Jan 08, 2013
6.580
6.590
6.380
6.460
674,922
-0.15(-2.27%)
Jan 07, 2013
6.440
6.650
6.440
6.610
1,140,111
+0.11(+1.69%)
Jan 04, 2013
6.420
6.500
6.300
6.500
697,051
+0.11(+1.72%)
Jan 03, 2013
6.330
6.440
6.260
6.390
894,282
+0.05(+0.79%)
Jan 02, 2013
6.090
6.360
5.790
6.340
1,859,683
+0.55(+9.50%)
Dec 31, 2012
5.770
5.825
5.660
5.790
1,053,145
-0.01(-0.17%)
Dec 28, 2012
5.760
5.950
5.690
5.800
478,360
-0.03(-0.51%)
Dec 27, 2012
5.950
5.950
5.660
5.830
636,913
-0.10(-1.69%)
Dec 26, 2012
6.000
6.110
5.840
5.930
529,593
-0.07(-1.08%)
Dec 24, 2012
5.930
6.000
5.880
5.995
224,280
+0.05(+0.93%)
Dec 21, 2012
5.950
5.970
5.750
5.940
1,050,742
-0.13(-2.14%)
Dec 20, 2012
5.940
6.150
5.850
6.070
929,176
+0.13(+2.19%)
Dec 19, 2012
5.950
5.960
5.780
5.940
467,612
+0.02(+0.34%)
Dec 18, 2012
5.840
5.950
5.810
5.920
913,257
+0.08(+1.37%)
Dec 17, 2012
5.820
5.860
5.720
5.840
390,771
+0.04(+0.69%)
Dec 14, 2012
5.790
5.840
5.740
5.800
365,524
+0.00(+0.00%)
Dec 13, 2012
5.810
5.940
5.750
5.800
442,072
+0.02(+0.35%)
Dec 12, 2012
5.970
5.990
5.750
5.780
512,138
-0.03(-0.52%)
Dec 11, 2012
5.810
5.890
5.720
5.810
864,844
+0.09(+1.57%)
Dec 10, 2012
5.850
5.850
5.670
5.720
652,782
-0.07(-1.21%)
Dec 07, 2012
5.780
5.840
5.680
5.790
435,281
+0.06(+1.06%)
Dec 06, 2012
5.770
5.910
5.660
5.729
1,239,927
-0.06(-1.05%)
Dec 05, 2012
5.970
5.980
5.720
5.790
927,424
-0.10(-1.70%)
Dec 04, 2012
5.600
5.980
5.570
5.890
1,909,850
+0.31(+5.56%)
Nov 30, 2012
5.510
5.640
5.500
5.580
780,677
+0.02(+0.36%)
Nov 29, 2012
5.480
5.610
5.430
5.560
798,867
+0.15(+2.77%)
Nov 28, 2012
5.240
5.460
5.120
5.410
594,007
+0.14(+2.66%)
Nov 27, 2012
5.400
5.489
5.270
5.270
688,476
-0.12(-2.23%)
Nov 26, 2012
4.870
5.450
4.870
5.390
1,883,606
+0.53(+10.91%)
Nov 23, 2012
4.790
4.880
4.710
4.860
425,118
+0.10(+2.10%)
Nov 21, 2012
4.550
4.775
4.540
4.760
684,934
+0.21(+4.62%)
Nov 20, 2012
4.510
4.560
4.400
4.550
644,392
+0.02(+0.44%)
Nov 19, 2012
4.430
4.550
4.410
4.530
598,620
+0.18(+4.14%)
Nov 16, 2012
4.520
4.545
4.325
4.350
1,123,470
-0.19(-4.19%)
Nov 15, 2012
4.610
4.680
4.520
4.540
625,931
-0.11(-2.37%)
Nov 14, 2012
4.760
4.790
4.610
4.650
467,768
-0.09(-1.90%)
Nov 13, 2012
4.850
4.890
4.720
4.740
622,209
-0.16(-3.27%)
Nov 12, 2012
4.850
4.970
4.820
4.900
385,842
+0.07(+1.45%)
Nov 09, 2012
4.800
4.870
4.800
4.830
544,402
+0.00(+0.00%)
Nov 08, 2012
4.790
4.930
4.790
4.830
817,056
+0.02(+0.42%)
Nov 07, 2012
4.990
5.020
4.810
4.810
813,224
-0.24(-4.75%)
Nov 06, 2012
5.064
5.150
5.010
5.050
633,139
-0.02(-0.39%)
Nov 05, 2012
5.040
5.350
5.020
5.070
1,102,872
+0.05(+1.00%)
Nov 02, 2012
5.110
5.110
4.950
5.020
838,964
-0.04(-0.79%)
Nov 01, 2012
4.950
5.140
4.930
5.060
1,103,288
+0.14(+2.85%)
Oct 31, 2012
4.900
4.960
4.900
4.920
687,188
+0.04(+0.82%)
Oct 26, 2012
4.910
4.880
4.880
4.880
946,500
-0.01(-0.20%)
Oct 25, 2012
5.100
5.250
4.750
4.890
2,593,845
+0.19(+4.04%)
Oct 24, 2012
4.750
4.805
4.620
4.700
1,425,589
+0.00(+0.00%)
Oct 23, 2012
4.670
4.750
4.570
4.700
1,469,467
-0.13(-2.69%)
Oct 19, 2012
4.920
4.970
4.750
4.830
1,138,003
-0.12(-2.42%)
Oct 18, 2012
5.100
5.200
4.950
4.950
944,837
-0.13(-2.56%)
Oct 17, 2012
5.080
5.180
5.040
5.080
604,098
+0.00(+0.00%)
Oct 16, 2012
5.000
5.095
4.930
5.080
731,636
+0.12(+2.42%)
Oct 15, 2012
5.200
5.200
4.950
4.960
1,196,152
-0.24(-4.62%)
Oct 12, 2012
5.210
5.300
5.150
5.200
390,290
-0.02(-0.38%)
Oct 11, 2012
5.200
5.280
5.180
5.220
302,304
+0.05(+0.97%)
Oct 10, 2012
5.180
5.250
5.055
5.170
645,954
+0.03(+0.58%)
Oct 09, 2012
5.380
5.380
5.130
5.140
779,742
-0.24(-4.46%)
Oct 08, 2012
5.350
5.400
5.320
5.380
268,424
-0.01(-0.19%)
Oct 05, 2012
5.380
5.520
5.360
5.390
326,258
+0.04(+0.75%)
Oct 04, 2012
5.400
5.400
5.300
5.350
423,724
-0.02(-0.37%)
Oct 03, 2012
5.440
5.510
5.370
5.370
583,571
-0.07(-1.29%)
Oct 02, 2012
5.490
5.508
5.380
5.440
577,417
-0.04(-0.73%)
Oct 01, 2012
5.520
5.579
5.410
5.480
566,034
+0.00(+0.00%)
Sep 28, 2012
5.520
5.589
5.480
5.480
397,095
-0.09(-1.62%)
Sep 27, 2012
5.530
5.620
5.470
5.570
473,805
+0.06(+1.09%)
Sep 26, 2012
5.530
5.560
5.400
5.510
592,119
-0.02(-0.36%)
Sep 25, 2012
5.650
5.720
5.510
5.530
755,245
-0.08(-1.43%)
Sep 24, 2012
5.640
5.740
5.600
5.610
470,480
-0.08(-1.41%)
Sep 21, 2012
5.790
5.810
5.650
5.690
1,005,467
-0.03(-0.52%)
Sep 20, 2012
5.800
5.830
5.700
5.720
778,273
-0.10(-1.72%)
Sep 19, 2012
5.960
5.980
5.782
5.820
1,116,573
-0.13(-2.18%)
Sep 18, 2012
6.040
6.090
5.940
5.950
755,222
-0.10(-1.65%)
Sep 17, 2012
6.100
6.140
5.970
6.050
788,018
-0.10(-1.63%)
Sep 14, 2012
5.900
6.180
5.900
6.150
1,423,573
+0.27(+4.59%)
Sep 13, 2012
5.780
5.900
5.760
5.880
810,891
+0.09(+1.55%)
Sep 12, 2012
5.750
5.880
5.750
5.790
685,288
+0.07(+1.22%)
Sep 11, 2012
5.870
5.920
5.700
5.720
1,006,416
-0.14(-2.39%)
Sep 10, 2012
5.990
6.010
5.850
5.860
570,908
-0.17(-2.82%)
Sep 07, 2012
5.850
6.050
5.850
6.030
665,738
+0.18(+3.08%)
Sep 06, 2012
5.690
5.880
5.670
5.850
893,377
+0.22(+3.91%)
Sep 05, 2012
5.630
5.680
5.560
5.630
396,703
-0.02(-0.35%)
Sep 04, 2012
5.670
5.700
5.550
5.650
602,372
-0.03(-0.53%)
Aug 31, 2012
5.760
5.770
5.630
5.680
528,042
-0.02(-0.35%)
Aug 30, 2012
5.830
5.860
5.680
5.700
556,388
-0.23(-3.88%)
Aug 29, 2012
5.890
6.000
5.840
5.930
414,144
+0.15(+2.60%)
Aug 27, 2012
5.760
5.800
5.670
5.780
387,594
+0.06(+1.05%)
Aug 24, 2012
5.620
5.720
5.600
5.720
412,388
+0.07(+1.24%)
Aug 23, 2012
5.770
5.820
5.610
5.650
498,845
-0.13(-2.25%)
Aug 22, 2012
5.750
5.840
5.720
5.780
380,611
+0.05(+0.87%)
Aug 21, 2012
5.830
5.880
5.700
5.730
434,600
-0.10(-1.72%)
Aug 20, 2012
5.980
5.980
5.820
5.830
500,608
-0.20(-3.32%)
Aug 17, 2012
5.840
6.040
5.800
6.030
577,541
+0.17(+2.90%)
Aug 16, 2012
5.690
5.890
5.690
5.860
596,464
+0.13(+2.27%)
Aug 15, 2012
5.670
5.760
5.670
5.730
260,560
+0.03(+0.53%)
Aug 14, 2012
5.960
5.980
5.650
5.700
553,239
-0.21(-3.55%)
Aug 13, 2012
6.050
6.100
5.780
5.910
491,415
-0.14(-2.31%)
Aug 10, 2012
6.100
6.130
5.990
6.050
326,309
-0.06(-0.98%)
Aug 09, 2012
5.770
6.110
5.770
6.110
603,486
+0.35(+6.08%)
Aug 08, 2012
5.770
5.840
5.720
5.760
305,136
-0.05(-0.86%)
Aug 07, 2012
5.700
5.950
5.650
5.810
548,133
+0.16(+2.83%)
Aug 06, 2012
5.630
5.720
5.410
5.650
1,246,193
+0.07(+1.25%)
Aug 03, 2012
5.610
5.700
5.560
5.580
611,010
+0.05(+0.90%)
Aug 02, 2012
5.340
5.610
5.290
5.530
1,018,596
+0.15(+2.79%)
Aug 01, 2012
5.580
5.590
5.380
5.380
932,616
-0.14(-2.54%)
Jul 31, 2012
5.590
5.670
5.500
5.520
1,258,269
-0.07(-1.25%)
Jul 30, 2012
5.850
5.860
5.560
5.590
1,191,516
-0.24(-4.12%)
Jul 27, 2012
5.950
6.000
5.720
5.830
1,281,193
-0.03(-0.51%)
Jul 26, 2012
6.000
6.050
5.860
5.860
959,571
+0.04(+0.69%)
Jul 25, 2012
6.180
6.470
5.780
5.820
2,900,488
-0.62(-9.63%)
Jul 24, 2012
6.270
6.450
6.160
6.440
1,039,362
+0.35(+5.75%)
Jul 23, 2012
6.100
6.190
6.080
6.090
831,455
-0.17(-2.72%)
Jul 20, 2012
6.360
6.430
6.260
6.260
556,871
-0.17(-2.64%)
Jul 19, 2012
6.580
6.590
6.370
6.430
553,916
-0.01(-0.16%)
Jul 18, 2012
6.210
6.450
6.210
6.440
411,304
+0.23(+3.70%)
Jul 17, 2012
6.300
6.360
6.120
6.210
345,234
-0.04(-0.64%)
Jul 16, 2012
6.180
6.290
6.100
6.250
474,371
+0.05(+0.81%)
Jul 13, 2012
6.270
6.400
6.180
6.200
832,344
-0.07(-1.12%)
Jul 12, 2012
6.590
6.640
6.220
6.270
1,194,222
-0.41(-6.14%)
Jul 11, 2012
6.760
6.860
6.590
6.680
553,981
-0.08(-1.18%)
Jul 10, 2012
7.000
7.100
6.730
6.760
486,017
-0.18(-2.59%)
Jul 09, 2012
6.970
7.020
6.830
6.940
352,381
-0.06(-0.86%)
Jul 06, 2012
7.310
7.360
6.940
7.000
580,540
-0.39(-5.28%)
Jul 05, 2012
6.960
7.400
6.960
7.390
626,872
+0.39(+5.57%)
Jul 03, 2012
6.900
7.020
6.890
7.000
428,461
+0.09(+1.38%)
Jul 02, 2012
6.880
6.930
6.810
6.905
741,609
+0.07(+0.95%)
Jun 29, 2012
6.740
6.860
6.660
6.840
900,215
+0.27(+4.11%)
Jun 28, 2012
6.710
6.780
6.480
6.570
572,881
-0.22(-3.24%)
Jun 27, 2012
6.680
6.850
6.649
6.790
478,400
+0.13(+1.95%)
Jun 26, 2012
6.660
6.790
6.610
6.660
715,504
+0.00(+0.00%)
Jun 25, 2012
6.720
6.800
6.630
6.660
430,615
-0.20(-2.92%)
Jun 22, 2012
6.750
6.900
6.700
6.860
3,817,681
+0.14(+2.08%)
Jun 21, 2012
7.050
7.060
6.700
6.720
530,400
-0.37(-5.22%)
Jun 20, 2012
7.120
7.220
7.000
7.090
438,317
-0.05(-0.70%)
Jun 19, 2012
6.920
7.190
6.811
7.140
675,846
+0.27(+3.93%)
Jun 18, 2012
6.890
6.950
6.790
6.870
466,296
-0.10(-1.43%)
Jun 15, 2012
6.780
7.000
6.750
6.970
733,082
+0.16(+2.35%)
Jun 14, 2012
6.680
6.840
6.570
6.810
379,482
+0.12(+1.79%)
Jun 13, 2012
6.670
6.820
6.610
6.690
746,302
-0.01(-0.15%)
Jun 12, 2012
6.450
6.720
6.410
6.700
477,516
+0.26(+4.04%)
Jun 11, 2012
6.840
6.840
6.430
6.440
509,039
-0.33(-4.87%)
Jun 08, 2012
6.640
6.800
6.470
6.770
375,608
+0.10(+1.50%)
Jun 07, 2012
6.840
6.940
6.650
6.670
565,931
-0.08(-1.19%)
Jun 06, 2012
6.450
6.860
6.431
6.750
757,472
+0.38(+5.97%)
Jun 05, 2012
6.210
6.380
6.170
6.370
654,637
+0.15(+2.41%)
Jun 04, 2012
6.220
6.330
6.150
6.220
558,752
+0.06(+0.97%)
Jun 01, 2012
6.400
6.400
6.150
6.160
1,187,677
-0.25(-3.90%)
May 31, 2012
6.370
6.540
6.210
6.410
1,625,752
+0.03(+0.47%)
May 30, 2012
6.530
6.550
6.330
6.380
513,685
-0.24(-3.63%)
May 29, 2012
6.490
6.700
6.480
6.620
646,170
+0.20(+3.12%)
May 25, 2012
6.310
6.460
6.220
6.420
463,600
+0.08(+1.26%)
May 24, 2012
6.470
6.490
6.220
6.340
640,097
-0.12(-1.86%)
May 23, 2012
6.210
6.530
6.105
6.460
892,013
+0.16(+2.54%)
May 22, 2012
6.400
6.540
6.220
6.300
812,699
-0.09(-1.41%)
May 21, 2012
6.180
6.420
6.030
6.390
904,023
+0.22(+3.57%)
May 18, 2012
6.400
6.450
6.120
6.170
1,121,884
-0.23(-3.59%)
May 17, 2012
6.270
6.560
6.260
6.400
1,679,615
+0.37(+6.14%)
May 16, 2012
6.180
6.240
6.020
6.030
999,572
-0.10(-1.63%)
May 15, 2012
6.200
6.300
6.110
6.130
933,792
-0.08(-1.21%)
May 14, 2012
6.310
6.400
6.200
6.205
907,557
-0.21(-3.20%)
May 11, 2012
6.450
6.529
6.300
6.410
780,647
-0.07(-1.08%)
May 10, 2012
6.680
6.850
6.440
6.480
844,849
-0.15(-2.26%)
May 09, 2012
6.680
6.810
6.600
6.630
900,068
-0.17(-2.50%)
May 08, 2012
6.550
6.820
6.540
6.800
820,184
+0.17(+2.56%)
May 07, 2012
6.620
6.790
6.550
6.630
1,215,745
-0.08(-1.19%)
May 04, 2012
6.860
6.890
6.670
6.710
860,319
-0.21(-3.03%)
May 03, 2012
6.930
7.100
6.855
6.920
904,775
-0.04(-0.57%)
May 02, 2012
7.040
7.040
6.850
6.960
964,752
-0.11(-1.56%)
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.