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
The Ensign Group IN
(NQ:
ENSG
)
118.21
-0.92 (-0.77%)
Streaming Delayed Price
Updated: 11:38 AM EDT, May 23, 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, 2012
6.396
6.396
6.300
6.381
203,493
-0.04(-0.67%)
Apr 27, 2012
6.358
6.451
6.298
6.424
151,169
+0.06(+0.98%)
Apr 26, 2012
6.310
6.408
6.262
6.362
98,946
+0.02(+0.30%)
Apr 25, 2012
6.381
6.472
6.300
6.343
193,339
+0.00(+0.08%)
Apr 24, 2012
6.116
6.341
6.066
6.338
347,941
+0.24(+3.96%)
Apr 23, 2012
6.119
6.279
6.021
6.097
410,787
-0.15(-2.45%)
Apr 20, 2012
6.362
6.362
6.197
6.250
184,265
-0.03(-0.53%)
Apr 19, 2012
6.324
6.367
6.207
6.284
176,697
-0.06(-0.94%)
Apr 18, 2012
6.338
6.363
6.291
6.343
113,052
-0.02(-0.30%)
Apr 17, 2012
6.262
6.451
6.262
6.362
312,862
+0.08(+1.25%)
Apr 16, 2012
6.224
6.315
6.147
6.284
136,357
+0.06(+1.04%)
Apr 13, 2012
6.245
6.245
6.126
6.219
206,695
-0.04(-0.61%)
Apr 12, 2012
6.252
6.327
6.245
6.257
138,412
+0.02(+0.38%)
Apr 11, 2012
6.195
6.248
6.158
6.233
203,083
+0.10(+1.56%)
Apr 10, 2012
6.317
6.317
6.023
6.138
324,627
-0.18(-2.80%)
Apr 09, 2012
6.298
6.413
6.298
6.315
338,883
-0.11(-1.78%)
Apr 05, 2012
6.346
6.525
6.305
6.429
204,544
+0.08(+1.28%)
Apr 04, 2012
6.370
6.408
6.274
6.348
188,053
-0.11(-1.70%)
Apr 03, 2012
6.537
6.587
6.432
6.458
193,402
-0.11(-1.71%)
Apr 02, 2012
6.465
6.611
6.465
6.570
317,859
+0.08(+1.25%)
Mar 30, 2012
6.496
6.527
6.420
6.489
247,513
+0.02(+0.26%)
Mar 29, 2012
6.398
6.501
6.319
6.472
159,829
+0.01(+0.22%)
Mar 28, 2012
6.401
6.460
6.396
6.458
123,808
+0.07(+1.16%)
Mar 27, 2012
6.539
6.555
6.372
6.384
207,717
-0.17(-2.55%)
Mar 26, 2012
6.555
6.572
6.432
6.551
275,353
+0.08(+1.22%)
Mar 23, 2012
6.393
6.472
6.331
6.472
165,596
+0.10(+1.65%)
Mar 22, 2012
6.408
6.517
6.310
6.367
318,661
-0.18(-2.73%)
Mar 21, 2012
6.465
6.548
6.384
6.546
258,778
+0.07(+1.14%)
Mar 20, 2012
6.463
6.489
6.389
6.472
146,085
-0.06(-0.88%)
Mar 19, 2012
6.429
6.594
6.405
6.529
168,217
+0.11(+1.67%)
Mar 16, 2012
6.472
6.486
6.408
6.422
322,047
-0.03(-0.52%)
Mar 15, 2012
6.501
6.501
6.379
6.455
116,762
-0.04(-0.55%)
Mar 14, 2012
6.541
6.553
6.448
6.491
112,110
-0.06(-0.95%)
Mar 13, 2012
6.477
6.577
6.422
6.553
185,270
+0.10(+1.63%)
Mar 12, 2012
6.503
6.565
6.429
6.448
124,032
-0.07(-1.10%)
Mar 09, 2012
6.482
6.653
6.465
6.520
270,935
+0.03(+0.40%)
Mar 08, 2012
6.558
6.582
6.443
6.494
263,430
-0.06(-0.91%)
Mar 07, 2012
6.617
6.617
6.501
6.553
486,485
-0.04(-0.65%)
Mar 06, 2012
6.494
6.651
6.458
6.596
457,116
+0.05(+0.76%)
Mar 05, 2012
6.374
6.579
6.372
6.546
314,185
+0.18(+2.88%)
Mar 02, 2012
6.548
6.548
6.258
6.362
319,320
-0.18(-2.73%)
Mar 01, 2012
6.591
6.706
6.517
6.541
299,041
+0.01(+0.11%)
Feb 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
Feb 01, 2012
6.350
6.594
6.312
6.551
244,809
+0.24(+3.78%)
Jan 31, 2012
6.236
6.374
6.169
6.312
251,101
+0.10(+1.61%)
Jan 30, 2012
6.200
6.229
6.103
6.212
173,184
-0.05(-0.72%)
Jan 27, 2012
6.110
6.277
6.083
6.258
217,944
+0.14(+2.34%)
Jan 26, 2012
6.212
6.284
6.100
6.114
195,548
-0.09(-1.42%)
Jan 25, 2012
6.150
6.227
6.060
6.203
210,821
+0.07(+1.13%)
Jan 24, 2012
5.948
6.160
5.926
6.134
242,154
+0.15(+2.55%)
Jan 23, 2012
6.024
6.060
5.948
5.981
158,800
-0.03(-0.52%)
Jan 20, 2012
5.971
6.060
5.886
6.012
148,950
+0.05(+0.88%)
Jan 19, 2012
6.022
6.076
5.883
5.960
331,901
-0.05(-0.75%)
Jan 18, 2012
5.900
6.033
5.832
6.005
242,904
+0.11(+1.94%)
Jan 17, 2012
5.831
5.950
5.831
5.890
338,310
+0.09(+1.52%)
Jan 13, 2012
5.774
5.857
5.724
5.802
245,652
-0.05(-0.77%)
Jan 12, 2012
5.900
5.900
5.807
5.847
189,733
-0.02(-0.28%)
Jan 11, 2012
5.840
5.926
5.831
5.864
184,565
+0.01(+0.16%)
Jan 10, 2012
5.909
5.960
5.836
5.855
130,702
+0.03(+0.45%)
Jan 09, 2012
5.936
6.024
5.800
5.828
253,438
-0.07(-1.17%)
Jan 06, 2012
5.850
5.986
5.781
5.898
284,208
+0.04(+0.65%)
Jan 05, 2012
5.831
5.890
5.776
5.859
174,350
+0.01(+0.24%)
Jan 04, 2012
5.874
5.893
5.752
5.845
252,779
+0.00(+0.08%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
Dec 01, 2011
5.600
5.762
5.600
5.648
335,960
+0.01(+0.17%)
Nov 30, 2011
5.439
5.643
5.424
5.638
573,565
+0.39(+7.33%)
Nov 29, 2011
5.287
5.344
5.151
5.253
199,999
-0.05(-0.99%)
Nov 28, 2011
5.453
5.510
5.151
5.306
613,634
-0.01(-0.18%)
Nov 25, 2011
5.353
5.429
5.184
5.315
281,934
-0.08(-1.54%)
Nov 23, 2011
5.336
5.424
5.322
5.398
502,542
-0.00(-0.04%)
Nov 22, 2011
5.386
5.517
5.332
5.401
247,112
+0.02(+0.40%)
Nov 21, 2011
5.398
5.467
5.375
5.379
240,691
-0.11(-2.08%)
Nov 18, 2011
5.358
5.515
5.303
5.493
243,248
+0.15(+2.76%)
Nov 17, 2011
5.489
5.570
5.303
5.346
221,280
-0.13(-2.39%)
Nov 16, 2011
5.646
5.731
5.446
5.477
327,937
-0.24(-4.16%)
Nov 15, 2011
5.624
5.743
5.600
5.715
372,459
+0.07(+1.26%)
Nov 14, 2011
5.686
5.710
5.572
5.643
237,714
-0.06(-1.00%)
Nov 11, 2011
5.605
5.800
5.589
5.700
325,960
+0.16(+2.83%)
Nov 10, 2011
5.541
5.598
5.410
5.543
327,070
+0.09(+1.61%)
Nov 09, 2011
5.653
5.700
5.439
5.455
435,606
-0.32(-5.60%)
Nov 08, 2011
5.529
5.793
5.508
5.779
507,798
+0.28(+5.06%)
Nov 07, 2011
5.531
5.608
5.291
5.501
336,927
-0.10(-1.87%)
Nov 04, 2011
5.786
5.817
5.570
5.605
440,472
-0.22(-3.84%)
Nov 03, 2011
5.612
5.881
5.489
5.829
1,401,067
+0.32(+5.87%)
Nov 02, 2011
5.270
5.567
5.270
5.505
569,932
+0.33(+6.34%)
Nov 01, 2011
5.239
5.375
5.146
5.177
448,587
-0.24(-4.35%)
Oct 31, 2011
5.334
5.516
5.206
5.413
464,987
+0.01(+0.18%)
Oct 28, 2011
5.463
5.518
5.237
5.403
1,035,091
-0.19(-3.36%)
Oct 27, 2011
5.515
5.605
5.405
5.591
546,383
+0.23(+4.35%)
Oct 26, 2011
5.408
5.427
5.246
5.358
339,791
+0.02(+0.45%)
Oct 25, 2011
5.496
5.496
5.306
5.334
304,380
-0.17(-3.07%)
Oct 24, 2011
5.344
5.522
5.344
5.503
380,243
+0.15(+2.89%)
Oct 21, 2011
5.339
5.377
5.234
5.348
529,765
+0.10(+1.86%)
Oct 20, 2011
5.394
5.424
5.182
5.251
348,524
-0.14(-2.65%)
Oct 19, 2011
5.474
5.612
5.356
5.394
187,039
-0.08(-1.43%)
Oct 18, 2011
5.396
5.512
5.253
5.472
356,270
+0.10(+1.90%)
Oct 17, 2011
5.584
5.605
5.339
5.370
253,516
-0.27(-4.77%)
Oct 14, 2011
5.496
5.665
5.489
5.638
237,545
+0.17(+3.18%)
Oct 13, 2011
5.322
5.470
5.315
5.465
141,356
+0.10(+1.86%)
Oct 12, 2011
5.332
5.386
5.289
5.365
500,894
+0.06(+1.12%)
Oct 11, 2011
5.315
5.410
5.248
5.306
370,710
-0.07(-1.33%)
Oct 10, 2011
5.218
5.382
5.210
5.377
247,528
+0.24(+4.68%)
Oct 07, 2011
5.165
5.244
5.032
5.137
503,173
-0.01(-0.23%)
Oct 06, 2011
5.237
5.329
5.087
5.149
565,634
-0.17(-3.13%)
Oct 05, 2011
5.246
5.389
5.203
5.315
239,934
+0.06(+1.18%)
Oct 04, 2011
4.973
5.256
4.866
5.253
494,548
+0.28(+5.54%)
Oct 03, 2011
5.453
5.522
4.970
4.977
414,594
-0.52(-9.43%)
Sep 30, 2011
5.441
5.608
5.386
5.496
524,391
-0.00(-0.04%)
Sep 29, 2011
5.503
5.572
5.284
5.498
282,956
+0.07(+1.36%)
Sep 28, 2011
5.579
5.627
5.401
5.424
591,096
-0.16(-2.83%)
Sep 27, 2011
5.431
5.727
5.341
5.583
636,985
+0.23(+4.35%)
Sep 26, 2011
5.208
5.362
5.011
5.350
693,886
+0.18(+3.39%)
Sep 23, 2011
4.878
5.182
4.854
5.175
476,786
+0.30(+6.08%)
Sep 22, 2011
4.778
5.035
4.771
4.878
891,745
-0.01(-0.29%)
Sep 21, 2011
4.982
5.080
4.868
4.892
505,009
-0.08(-1.62%)
Sep 20, 2011
5.020
5.125
4.970
4.973
508,701
-0.04(-0.71%)
Sep 19, 2011
4.916
5.070
4.847
5.008
492,335
+0.03(+0.62%)
Sep 16, 2011
5.061
5.061
4.885
4.978
2,227,949
-0.06(-1.13%)
Sep 15, 2011
4.949
5.042
4.868
5.035
324,722
+0.11(+2.22%)
Sep 14, 2011
5.013
5.037
4.871
4.925
486,518
-0.04(-0.76%)
Sep 13, 2011
4.852
4.992
4.776
4.963
649,870
+0.11(+2.35%)
Sep 12, 2011
4.762
4.861
4.674
4.849
619,936
+0.02(+0.49%)
Sep 09, 2011
5.061
5.061
4.688
4.826
897,359
-0.28(-5.40%)
Sep 08, 2011
5.343
5.428
5.084
5.101
491,854
-0.27(-5.08%)
Sep 07, 2011
5.165
5.393
5.106
5.374
831,274
+0.26(+5.15%)
Sep 06, 2011
4.987
5.186
4.987
5.110
427,514
-0.03(-0.51%)
Sep 02, 2011
5.194
5.228
4.999
5.137
613,390
-0.14(-2.61%)
Sep 01, 2011
5.502
5.547
5.220
5.274
526,400
-0.26(-4.67%)
Aug 31, 2011
5.516
5.568
5.405
5.533
546,450
+0.02(+0.39%)
Aug 30, 2011
5.504
5.571
5.440
5.511
750,993
-0.04(-0.64%)
Aug 29, 2011
5.433
5.559
5.044
5.547
1,187,322
+0.16(+3.00%)
Aug 26, 2011
5.231
5.417
5.101
5.386
202,082
+0.13(+2.39%)
Aug 25, 2011
5.478
5.542
5.196
5.260
272,782
-0.19(-3.57%)
Aug 24, 2011
5.457
5.540
5.338
5.454
395,953
-0.01(-0.17%)
Aug 23, 2011
5.210
5.471
5.151
5.464
487,796
+0.26(+4.92%)
Aug 22, 2011
5.331
5.443
5.146
5.208
448,193
-0.02(-0.32%)
Aug 19, 2011
5.061
5.324
5.030
5.224
635,565
+0.09(+1.85%)
Aug 18, 2011
5.260
5.291
4.959
5.129
859,560
-0.22(-4.12%)
Aug 17, 2011
5.483
5.483
5.260
5.350
642,292
-0.12(-2.13%)
Aug 16, 2011
5.355
5.559
5.236
5.466
905,380
+0.08(+1.54%)
Aug 15, 2011
5.125
5.433
5.089
5.383
963,878
+0.28(+5.58%)
Aug 12, 2011
5.134
5.191
5.018
5.099
532,456
-0.03(-0.56%)
Aug 11, 2011
4.914
5.172
4.814
5.127
815,485
+0.23(+4.80%)
Aug 10, 2011
5.070
5.070
4.814
4.892
970,947
-0.27(-5.15%)
Aug 09, 2011
5.025
5.186
4.660
5.158
765,779
+0.36(+7.41%)
Aug 08, 2011
4.930
5.075
4.783
4.802
1,270,793
-0.22(-4.35%)
Aug 05, 2011
5.177
5.296
4.902
5.020
878,392
-0.12(-2.35%)
Aug 04, 2011
5.250
5.322
5.049
5.141
1,097,052
-0.11(-2.17%)
Aug 03, 2011
5.065
5.281
4.890
5.255
847,185
+0.18(+3.46%)
Aug 02, 2011
5.170
5.241
4.925
5.080
1,615,018
-0.16(-3.08%)
Aug 01, 2011
6.045
6.045
4.653
5.241
5,475,389
-1.50(-22.22%)
Jul 29, 2011
6.479
6.757
6.361
6.738
617,234
+0.23(+3.54%)
Jul 28, 2011
6.598
6.681
6.496
6.508
441,183
-0.05(-0.76%)
Jul 27, 2011
6.767
6.804
6.553
6.558
549,447
-0.23(-3.36%)
Jul 26, 2011
6.738
6.823
6.612
6.785
510,139
+0.07(+1.06%)
Jul 25, 2011
6.724
6.873
6.700
6.714
417,285
-0.10(-1.53%)
Jul 22, 2011
6.785
6.916
6.693
6.819
788,308
-0.06(-0.90%)
Jul 21, 2011
6.838
6.961
6.800
6.880
593,753
+0.05(+0.69%)
Jul 20, 2011
7.120
7.272
6.809
6.833
780,641
-0.26(-3.68%)
Jul 19, 2011
7.056
7.156
6.994
7.094
476,125
+0.09(+1.32%)
Jul 18, 2011
7.025
7.054
6.906
7.001
792,371
+0.05(+0.65%)
Jul 15, 2011
7.241
7.493
6.833
6.956
2,185,792
-0.36(-4.87%)
Jul 14, 2011
7.462
7.530
7.269
7.312
512,575
-0.14(-1.85%)
Jul 13, 2011
7.568
7.595
7.417
7.450
486,244
-0.09(-1.16%)
Jul 12, 2011
7.426
7.592
7.426
7.538
298,758
+0.07(+0.99%)
Jul 11, 2011
7.390
7.474
7.307
7.464
646,835
-0.02(-0.22%)
Jul 08, 2011
7.670
7.670
7.357
7.481
934,463
-0.24(-3.07%)
Jul 07, 2011
7.630
7.746
7.576
7.718
471,952
+0.13(+1.69%)
Jul 06, 2011
7.267
7.602
7.267
7.590
716,975
+0.29(+3.93%)
Jul 05, 2011
7.118
7.312
7.106
7.303
866,877
+0.22(+3.08%)
Jul 01, 2011
7.220
7.220
6.847
7.084
1,639,683
-0.13(-1.74%)
Jun 30, 2011
7.355
7.440
7.156
7.210
1,488,896
-0.14(-1.84%)
Jun 29, 2011
7.604
7.625
7.319
7.345
818,667
-0.26(-3.40%)
Jun 28, 2011
7.656
7.689
7.592
7.604
811,705
-0.05(-0.67%)
Jun 27, 2011
7.686
7.738
7.603
7.655
713,536
-0.05(-0.71%)
Jun 24, 2011
7.650
7.724
7.567
7.710
1,538,299
+0.05(+0.68%)
Jun 23, 2011
7.572
7.733
7.534
7.657
428,644
+0.03(+0.40%)
Jun 22, 2011
7.636
7.681
7.591
7.627
301,953
-0.02(-0.28%)
Jun 21, 2011
7.667
7.717
7.570
7.648
356,253
+0.03(+0.34%)
Jun 20, 2011
7.579
7.665
7.553
7.622
366,897
+0.01(+0.09%)
Jun 17, 2011
7.563
7.641
7.518
7.615
695,339
+0.08(+1.10%)
Jun 16, 2011
7.466
7.577
7.335
7.532
513,905
+0.08(+1.02%)
Jun 15, 2011
7.432
7.579
7.397
7.456
453,994
+0.00(+0.03%)
Jun 14, 2011
7.421
7.532
7.328
7.454
529,649
+0.13(+1.71%)
Jun 13, 2011
7.110
7.371
7.110
7.328
564,388
+0.22(+3.13%)
Jun 10, 2011
7.008
7.190
7.008
7.106
521,922
+0.04(+0.50%)
Jun 09, 2011
6.942
7.113
6.918
7.070
307,809
+0.16(+2.37%)
Jun 08, 2011
6.888
6.987
6.881
6.907
530,164
-0.01(-0.14%)
Jun 07, 2011
6.940
7.102
6.890
6.916
292,094
+0.00(+0.07%)
Jun 06, 2011
6.902
6.987
6.869
6.911
543,619
+0.05(+0.76%)
Jun 03, 2011
6.871
6.926
6.812
6.859
319,310
-0.07(-0.99%)
May 24, 2011
6.892
6.956
6.857
6.928
356,109
+0.06(+0.86%)
May 23, 2011
6.828
6.909
6.821
6.869
253,209
-0.06(-0.85%)
May 20, 2011
6.892
6.985
6.871
6.928
269,046
+0.00(+0.03%)
May 19, 2011
6.956
6.985
6.874
6.926
343,696
+0.00(+0.07%)
May 18, 2011
6.899
6.968
6.876
6.921
312,842
+0.05(+0.72%)
May 17, 2011
6.620
6.892
6.620
6.871
479,013
+0.26(+3.98%)
May 16, 2011
6.682
6.738
6.535
6.608
343,257
-0.09(-1.31%)
May 13, 2011
6.615
6.703
6.561
6.696
462,594
+0.06(+0.96%)
May 12, 2011
6.535
6.658
6.407
6.632
330,093
+0.08(+1.23%)
May 11, 2011
6.651
6.672
6.485
6.551
195,299
-0.10(-1.50%)
May 10, 2011
6.506
6.672
6.490
6.651
331,537
+0.14(+2.22%)
May 09, 2011
6.549
6.682
6.452
6.506
528,192
-0.08(-1.26%)
May 06, 2011
6.677
6.817
6.556
6.589
322,679
-0.04(-0.54%)
May 05, 2011
6.492
6.850
6.469
6.625
499,997
+0.11(+1.64%)
May 04, 2011
6.606
6.793
6.480
6.518
325,039
-0.11(-1.71%)
May 03, 2011
6.708
6.743
6.601
6.632
439,453
-0.08(-1.13%)
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.