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
Manitex Intl Inc
(NQ:
MNTX
)
5.700
+0.290 (+5.36%)
Streaming Delayed Price
Updated: 10:55 AM 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 29, 2011
5.800
5.970
5.730
5.910
125,003
+0.11(+1.90%)
Apr 28, 2011
5.890
5.920
5.780
5.800
91,347
-0.07(-1.19%)
Apr 27, 2011
5.900
5.940
5.770
5.870
33,667
+0.06(+1.07%)
Apr 26, 2011
5.770
5.860
5.750
5.808
31,245
+0.03(+0.48%)
Apr 25, 2011
5.608
6.000
5.500
5.780
89,501
+0.20(+3.58%)
Apr 21, 2011
5.520
5.600
5.420
5.580
100,710
+0.07(+1.27%)
Apr 20, 2011
5.550
5.650
5.480
5.510
62,175
+0.03(+0.55%)
Apr 19, 2011
5.470
5.650
5.310
5.480
67,200
-0.01(-0.18%)
Apr 18, 2011
5.510
5.570
5.310
5.490
116,123
-0.16(-2.83%)
Apr 15, 2011
5.720
5.753
5.600
5.650
56,790
-0.08(-1.40%)
Apr 14, 2011
5.750
6.070
5.650
5.730
163,219
-0.02(-0.35%)
Apr 13, 2011
5.920
5.990
5.650
5.750
113,076
-0.10(-1.71%)
Apr 12, 2011
6.186
6.186
5.810
5.850
80,762
-0.35(-5.65%)
Apr 11, 2011
6.110
6.350
6.000
6.200
76,527
+0.02(+0.33%)
Apr 08, 2011
6.340
6.340
6.100
6.180
63,967
-0.12(-1.91%)
Apr 07, 2011
6.030
6.300
5.940
6.300
101,214
+0.32(+5.35%)
Apr 06, 2011
6.210
6.760
5.940
5.980
521,233
-0.12(-1.97%)
Apr 05, 2011
6.230
6.230
5.960
6.100
61,202
-0.08(-1.29%)
Apr 04, 2011
5.800
6.250
5.760
6.180
245,631
+0.62(+11.15%)
Apr 01, 2011
5.500
5.640
5.350
5.560
65,858
+0.06(+1.09%)
Mar 31, 2011
5.700
5.730
5.440
5.500
52,043
-0.12(-2.14%)
Mar 30, 2011
5.620
5.890
5.410
5.620
150,628
-0.10(-1.75%)
Mar 29, 2011
5.880
5.920
5.710
5.720
42,460
-0.13(-2.22%)
Mar 28, 2011
5.900
5.920
5.810
5.850
41,188
-0.05(-0.85%)
Mar 25, 2011
5.860
6.010
5.840
5.900
48,311
+0.05(+0.86%)
Mar 24, 2011
5.950
5.950
5.700
5.850
65,075
-0.09(-1.52%)
Mar 23, 2011
6.210
6.260
5.910
5.940
82,433
-0.22(-3.57%)
Mar 22, 2011
6.300
6.330
5.980
6.160
106,933
-0.11(-1.75%)
Mar 21, 2011
6.250
6.350
6.210
6.270
156,038
+0.12(+1.95%)
Mar 18, 2011
6.100
6.370
5.970
6.150
357,882
-0.21(-3.30%)
Mar 17, 2011
5.780
6.410
5.770
6.360
497,609
+0.74(+13.17%)
Mar 16, 2011
5.580
5.800
5.580
5.620
98,363
+0.06(+1.08%)
Mar 15, 2011
5.500
5.610
5.160
5.560
157,522
+0.00(+0.00%)
Mar 14, 2011
5.511
5.640
5.510
5.560
31,857
-0.07(-1.24%)
Mar 11, 2011
5.520
5.670
5.520
5.630
40,791
+0.03(+0.54%)
Mar 10, 2011
5.500
5.670
5.500
5.600
77,678
-0.04(-0.71%)
Mar 09, 2011
5.720
5.720
5.500
5.640
103,747
-0.05(-0.88%)
Mar 08, 2011
5.740
5.750
5.520
5.690
55,398
+0.00(+0.00%)
Mar 07, 2011
5.850
5.850
5.600
5.690
69,415
-0.14(-2.40%)
Mar 04, 2011
5.900
5.920
5.700
5.830
71,479
-0.02(-0.34%)
Mar 03, 2011
5.710
5.900
5.690
5.850
91,348
+0.17(+2.99%)
Mar 02, 2011
5.080
5.750
5.080
5.680
180,065
+0.64(+12.70%)
Mar 01, 2011
4.910
5.040
4.750
5.040
135,189
+0.11(+2.23%)
Feb 28, 2011
4.810
5.040
4.810
4.930
98,922
-0.06(-1.14%)
Feb 25, 2011
4.780
4.990
4.750
4.987
82,698
+0.19(+3.90%)
Feb 24, 2011
5.010
5.120
4.800
4.800
150,055
-0.26(-5.14%)
Feb 23, 2011
5.200
5.260
5.020
5.060
96,407
-0.12(-2.32%)
Feb 22, 2011
5.110
5.190
5.000
5.180
97,937
-0.02(-0.38%)
Feb 18, 2011
5.250
5.470
5.180
5.200
112,074
-0.04(-0.76%)
Feb 17, 2011
5.050
5.250
4.860
5.240
247,413
+0.16(+3.15%)
Feb 16, 2011
5.450
5.520
5.020
5.080
224,976
-0.35(-6.43%)
Feb 15, 2011
5.480
5.540
5.350
5.429
53,958
-0.13(-2.36%)
Feb 14, 2011
5.710
5.771
5.500
5.560
102,478
-0.15(-2.63%)
Feb 11, 2011
5.600
5.860
5.301
5.710
124,708
+0.00(+0.00%)
Feb 10, 2011
5.480
5.770
5.260
5.710
149,192
+0.15(+2.70%)
Feb 09, 2011
5.980
6.000
5.500
5.560
158,325
-0.42(-7.02%)
Feb 08, 2011
6.100
6.100
5.850
5.980
44,336
+0.01(+0.17%)
Feb 07, 2011
5.800
6.000
5.560
5.970
188,335
+0.21(+3.65%)
Feb 04, 2011
6.050
6.050
5.600
5.760
236,398
-0.24(-4.00%)
Feb 03, 2011
6.100
6.500
5.920
6.000
258,664
-0.05(-0.83%)
Feb 02, 2011
5.930
6.100
5.919
6.050
186,174
+0.15(+2.54%)
Feb 01, 2011
5.740
5.920
5.590
5.900
388,047
+0.32(+5.73%)
Jan 31, 2011
5.450
5.640
5.435
5.580
187,962
+0.20(+3.72%)
Jan 28, 2011
5.390
5.440
5.210
5.380
78,622
+0.03(+0.56%)
Jan 27, 2011
5.220
5.400
5.190
5.350
112,195
+0.21(+4.09%)
Jan 26, 2011
5.020
5.199
4.900
5.140
51,284
+0.17(+3.42%)
Jan 25, 2011
5.090
5.170
4.710
4.970
73,652
-0.13(-2.55%)
Jan 24, 2011
4.950
5.110
4.900
5.100
131,207
+0.25(+5.15%)
Jan 21, 2011
4.630
4.873
4.630
4.850
47,642
+0.22(+4.75%)
Jan 20, 2011
4.630
4.650
4.500
4.630
57,929
-0.07(-1.49%)
Jan 19, 2011
4.830
4.830
4.620
4.700
128,257
-0.13(-2.69%)
Jan 18, 2011
5.000
5.039
4.800
4.830
61,057
-0.16(-3.21%)
Jan 14, 2011
5.000
5.100
4.934
4.990
92,749
+0.04(+0.81%)
Jan 13, 2011
4.790
5.050
4.700
4.950
102,764
+0.20(+4.21%)
Jan 12, 2011
4.470
4.760
4.450
4.750
133,816
+0.35(+7.95%)
Jan 11, 2011
4.280
4.400
4.200
4.400
128,246
+0.12(+2.80%)
Jan 10, 2011
4.340
4.340
4.240
4.280
134,998
-0.06(-1.38%)
Jan 07, 2011
4.460
4.480
4.261
4.340
74,296
-0.08(-1.81%)
Jan 06, 2011
4.350
4.470
4.310
4.420
180,514
+0.14(+3.27%)
Jan 05, 2011
4.100
4.400
4.070
4.280
222,351
+0.23(+5.68%)
Jan 04, 2011
4.060
4.090
3.930
4.050
135,292
+0.04(+1.00%)
Jan 03, 2011
4.000
4.210
3.810
4.010
179,748
+0.16(+4.16%)
Dec 31, 2010
3.920
3.920
3.830
3.850
37,707
-0.04(-1.03%)
Dec 30, 2010
3.860
3.890
3.800
3.890
40,532
+0.02(+0.54%)
Dec 29, 2010
3.860
3.870
3.800
3.869
40,145
+0.05(+1.28%)
Dec 28, 2010
3.740
3.870
3.600
3.820
35,668
+0.07(+1.87%)
Dec 27, 2010
3.830
3.870
3.750
3.750
24,998
-0.10(-2.60%)
Dec 23, 2010
3.850
3.890
3.702
3.850
68,146
+0.04(+1.05%)
Dec 22, 2010
3.780
3.870
3.700
3.810
81,273
+0.07(+1.87%)
Dec 21, 2010
3.720
3.770
3.670
3.740
58,869
+0.09(+2.47%)
Dec 20, 2010
3.650
3.700
3.570
3.650
68,943
+0.04(+1.11%)
Dec 17, 2010
3.570
3.610
3.500
3.610
54,815
+0.05(+1.40%)
Dec 16, 2010
3.580
3.580
3.520
3.560
41,229
+0.06(+1.71%)
Dec 15, 2010
3.480
3.500
3.410
3.500
43,402
+0.03(+0.86%)
Dec 14, 2010
3.480
3.490
3.430
3.470
7,460
+0.04(+1.17%)
Dec 13, 2010
3.430
3.500
3.430
3.430
20,067
+0.01(+0.29%)
Dec 10, 2010
3.460
3.460
3.400
3.420
7,308
-0.01(-0.20%)
Dec 09, 2010
3.420
3.440
3.390
3.427
9,773
-0.03(-0.95%)
Dec 08, 2010
3.450
3.520
3.420
3.460
38,548
-0.04(-1.14%)
Dec 07, 2010
3.550
3.580
3.320
3.500
53,914
+0.02(+0.57%)
Dec 06, 2010
3.250
3.580
3.250
3.480
50,621
+0.24(+7.41%)
Dec 03, 2010
3.330
3.360
3.160
3.240
187,603
-0.16(-4.71%)
Dec 02, 2010
3.500
3.500
3.270
3.400
55,429
-0.05(-1.45%)
Dec 01, 2010
3.580
3.580
3.400
3.450
57,417
-0.12(-3.36%)
Nov 30, 2010
3.480
3.580
3.480
3.570
11,467
-0.01(-0.28%)
Nov 29, 2010
3.610
3.610
3.450
3.580
22,851
+0.03(+0.85%)
Nov 26, 2010
3.610
3.610
3.480
3.550
40,375
-0.08(-2.20%)
Nov 24, 2010
3.530
3.630
3.630
3.630
24,860
+0.06(+1.68%)
Nov 23, 2010
3.660
3.700
3.460
3.570
73,044
-0.03(-0.83%)
Nov 22, 2010
3.130
3.980
3.130
3.600
156,421
+0.50(+16.13%)
Nov 19, 2010
3.080
3.140
2.950
3.100
74,737
+0.06(+1.98%)
Nov 18, 2010
2.930
3.050
2.840
3.040
38,232
+0.11(+3.75%)
Nov 17, 2010
2.760
2.930
2.760
2.930
44,264
+0.22(+8.11%)
Nov 16, 2010
2.780
2.860
2.700
2.710
27,244
-0.15(-5.24%)
Nov 15, 2010
2.910
2.920
2.800
2.860
33,626
+0.11(+4.00%)
Nov 12, 2010
2.860
2.930
2.720
2.750
50,409
-0.18(-6.14%)
Nov 11, 2010
3.000
3.000
2.900
2.930
29,804
-0.02(-0.68%)
Nov 10, 2010
2.950
3.000
2.950
2.950
18,535
+0.03(+1.03%)
Nov 09, 2010
3.010
3.030
2.920
2.920
20,551
-0.05(-1.55%)
Nov 08, 2010
3.000
3.020
2.870
2.966
33,996
+0.01(+0.20%)
Nov 05, 2010
3.010
3.010
2.890
2.960
31,681
-0.03(-1.00%)
Nov 04, 2010
2.860
3.140
2.750
2.990
76,861
+0.10(+3.46%)
Nov 03, 2010
2.800
2.890
2.800
2.890
50,500
+0.09(+3.21%)
Nov 02, 2010
2.780
2.870
2.700
2.800
33,656
+0.06(+2.19%)
Nov 01, 2010
2.580
2.880
2.580
2.740
76,972
+0.14(+5.38%)
Oct 29, 2010
2.600
2.620
2.510
2.600
51,733
+0.00(+0.00%)
Oct 28, 2010
2.590
2.620
2.570
2.600
11,303
+0.01(+0.39%)
Oct 27, 2010
2.550
2.600
2.550
2.590
9,378
+0.03(+1.17%)
Oct 25, 2010
2.520
2.620
2.520
2.560
14,582
+0.04(+1.59%)
Oct 22, 2010
2.510
2.544
2.510
2.520
23,983
-0.03(-1.18%)
Oct 21, 2010
2.630
2.630
2.530
2.550
18,851
-0.02(-0.78%)
Oct 20, 2010
2.511
2.600
2.500
2.570
9,783
+0.00(+0.00%)
Oct 19, 2010
2.550
2.600
2.500
2.570
20,350
+0.02(+0.78%)
Oct 18, 2010
2.480
2.580
2.480
2.550
10,461
+0.06(+2.41%)
Oct 15, 2010
2.580
2.620
2.450
2.490
25,112
-0.06(-2.35%)
Oct 14, 2010
2.610
2.680
2.550
2.550
25,907
-0.04(-1.54%)
Oct 13, 2010
2.660
2.660
2.560
2.590
21,150
+0.04(+1.57%)
Oct 12, 2010
2.600
2.650
2.530
2.550
16,492
-0.06(-2.30%)
Oct 11, 2010
2.610
2.670
2.600
2.610
6,392
+0.00(+0.00%)
Oct 08, 2010
2.670
2.700
2.610
2.610
36,314
-0.01(-0.38%)
Oct 07, 2010
2.440
2.690
2.440
2.620
105,995
+0.16(+6.50%)
Oct 06, 2010
2.400
2.470
2.399
2.460
14,033
+0.09(+3.80%)
Oct 05, 2010
2.390
2.430
2.370
2.370
19,855
+0.00(+0.00%)
Oct 04, 2010
2.480
2.480
2.370
2.370
30,535
-0.11(-4.44%)
Oct 01, 2010
2.400
2.490
2.350
2.480
52,227
+0.09(+3.77%)
Sep 30, 2010
2.450
2.450
2.350
2.390
33,515
-0.04(-1.65%)
Sep 29, 2010
2.450
2.450
2.382
2.430
8,311
+0.03(+1.25%)
Sep 28, 2010
2.380
2.480
2.320
2.400
32,151
-0.01(-0.41%)
Sep 27, 2010
2.370
2.440
2.320
2.410
18,880
-0.02(-0.82%)
Sep 24, 2010
2.420
2.500
2.420
2.430
8,946
-0.01(-0.41%)
Sep 23, 2010
2.480
2.490
2.410
2.440
6,076
-0.03(-1.21%)
Sep 22, 2010
2.500
2.500
2.450
2.470
7,798
-0.02(-0.84%)
Sep 21, 2010
2.500
2.500
2.470
2.491
32,247
+0.02(+0.85%)
Sep 20, 2010
2.450
2.500
2.400
2.470
50,938
-0.02(-0.80%)
Sep 17, 2010
2.410
2.490
2.410
2.490
30,865
-0.01(-0.40%)
Sep 15, 2010
2.490
2.530
2.290
2.500
63,488
+0.04(+1.63%)
Sep 14, 2010
2.350
2.500
2.340
2.460
14,256
+0.00(+0.00%)
Sep 13, 2010
2.540
2.540
2.300
2.460
68,870
-0.02(-0.81%)
Sep 10, 2010
2.480
2.520
2.380
2.480
20,795
+0.12(+5.08%)
Sep 09, 2010
2.420
2.500
2.360
2.360
36,354
+0.00(+0.00%)
Sep 08, 2010
2.400
2.454
2.360
2.360
9,540
+0.00(+0.00%)
Sep 07, 2010
2.390
2.450
2.320
2.360
42,858
+0.01(+0.43%)
Sep 03, 2010
2.380
2.390
2.350
2.350
22,431
+0.03(+1.29%)
Sep 02, 2010
2.300
2.400
2.280
2.320
8,404
-0.02(-0.85%)
Sep 01, 2010
2.270
2.450
2.260
2.340
24,899
+0.11(+4.93%)
Aug 31, 2010
2.330
2.420
2.230
2.230
44,331
-0.01(-0.45%)
Aug 30, 2010
2.339
2.339
2.240
2.240
10,628
-0.06(-2.61%)
Aug 27, 2010
2.200
2.300
2.200
2.300
9,147
+0.10(+4.54%)
Aug 26, 2010
2.220
2.250
2.200
2.200
29,111
+0.00(+0.00%)
Aug 25, 2010
2.120
2.210
2.120
2.200
19,545
+0.10(+4.76%)
Aug 24, 2010
2.190
2.230
2.080
2.100
40,604
-0.10(-4.55%)
Aug 23, 2010
2.450
2.450
2.099
2.200
64,387
-0.21(-8.71%)
Aug 20, 2010
2.340
2.440
2.321
2.410
28,338
+0.03(+1.26%)
Aug 19, 2010
2.420
2.450
2.380
2.380
67,280
-0.06(-2.46%)
Aug 18, 2010
2.450
2.450
2.350
2.440
113,713
-0.01(-0.41%)
Aug 17, 2010
2.440
2.450
2.350
2.450
40,960
+0.01(+0.41%)
Aug 16, 2010
2.530
2.540
2.330
2.440
26,790
-0.04(-1.61%)
Aug 13, 2010
2.450
2.550
2.390
2.480
49,824
+0.02(+0.81%)
Aug 12, 2010
2.390
2.480
2.170
2.460
129,935
+0.28(+12.84%)
Aug 11, 2010
2.390
2.390
2.100
2.180
32,140
-0.07(-3.11%)
Aug 10, 2010
2.370
2.380
2.160
2.250
72,139
-0.05(-2.17%)
Aug 09, 2010
2.200
2.320
2.200
2.300
51,098
+0.09(+4.07%)
Aug 06, 2010
2.250
2.290
2.170
2.210
5,500
-0.05(-2.21%)
Aug 05, 2010
2.400
2.400
2.160
2.260
50,053
+0.00(+0.00%)
Aug 04, 2010
2.300
2.500
2.230
2.260
14,382
+0.05(+2.26%)
Aug 03, 2010
2.210
2.330
2.100
2.210
50,846
+0.04(+1.84%)
Aug 02, 2010
2.070
2.280
2.070
2.170
39,530
+0.08(+3.83%)
Jul 30, 2010
2.080
2.090
2.050
2.090
5,603
-0.01(-0.47%)
Jul 29, 2010
2.100
2.100
2.100
2.100
100
+0.05(+2.43%)
Jul 28, 2010
2.090
2.150
2.050
2.050
11,660
+0.00(+0.00%)
Jul 27, 2010
1.980
2.110
1.980
2.050
8,540
+0.05(+2.50%)
Jul 26, 2010
1.970
2.030
1.970
2.000
1,200
-0.04(-1.97%)
Jul 23, 2010
2.040
2.100
2.040
2.040
18,860
+0.02(+0.95%)
Jul 22, 2010
2.000
2.030
2.000
2.021
4,706
+0.03(+1.63%)
Jul 21, 2010
1.989
1.989
1.989
1.989
500
+0.02(+0.94%)
Jul 20, 2010
1.960
2.030
1.950
1.970
73,794
+0.02(+1.03%)
Jul 19, 2010
1.910
2.060
1.910
1.950
33,413
+0.04(+2.09%)
Jul 16, 2010
1.990
2.050
1.910
1.910
33,202
-0.09(-4.50%)
Jul 15, 2010
2.010
2.050
2.000
2.000
5,304
-0.06(-2.91%)
Jul 14, 2010
2.000
2.060
1.990
2.060
25,389
+0.05(+2.49%)
Jul 13, 2010
1.920
2.040
1.900
2.010
43,719
+0.13(+6.91%)
Jul 12, 2010
1.870
1.880
1.770
1.880
5,348
-0.10(-5.05%)
Jul 09, 2010
1.980
1.990
1.900
1.980
41,378
+0.05(+2.59%)
Jul 08, 2010
1.910
1.980
1.850
1.930
17,801
-0.02(-1.03%)
Jul 07, 2010
2.000
2.000
1.810
1.950
6,600
-0.10(-4.88%)
Jul 06, 2010
2.000
2.060
1.900
2.050
6,150
+0.05(+2.50%)
Jul 02, 2010
1.760
2.086
1.610
2.000
52,056
+0.18(+9.89%)
Jul 01, 2010
1.890
1.890
1.770
1.820
7,000
+0.02(+1.11%)
Jun 30, 2010
1.900
1.990
1.790
1.800
51,004
-0.10(-5.26%)
Jun 29, 2010
2.000
2.000
1.900
1.900
3,163
-0.13(-6.36%)
Jun 25, 2010
2.000
2.050
2.000
2.029
2,160
+0.07(+3.52%)
Jun 24, 2010
1.990
2.090
1.960
1.960
2,150
-0.05(-2.49%)
Jun 23, 2010
2.100
2.100
1.960
2.010
1,040
+0.00(+0.00%)
Jun 22, 2010
1.950
2.030
1.950
2.010
3,200
+0.06(+3.08%)
Jun 21, 2010
2.110
2.110
1.950
1.950
14,315
-0.08(-3.94%)
Jun 18, 2010
2.060
2.120
2.030
2.030
18,088
-0.10(-4.69%)
Jun 17, 2010
2.140
2.140
2.050
2.130
15,149
+0.06(+2.90%)
Jun 16, 2010
2.028
2.130
2.028
2.070
6,680
+0.05(+2.48%)
Jun 15, 2010
2.100
2.150
2.020
2.020
16,542
-0.03(-1.46%)
Jun 14, 2010
2.140
2.180
2.020
2.050
21,495
-0.12(-5.53%)
Jun 11, 2010
2.200
2.250
2.000
2.170
46,430
+0.10(+4.63%)
Jun 10, 2010
1.980
2.074
1.900
2.074
20,636
+0.17(+9.16%)
Jun 09, 2010
1.980
2.000
1.800
1.900
49,984
-0.01(-0.31%)
Jun 08, 2010
1.980
2.010
1.850
1.906
63,790
-0.08(-4.22%)
Jun 07, 2010
2.040
2.090
1.990
1.990
39,674
-0.11(-5.24%)
Jun 04, 2010
2.090
2.140
2.050
2.100
20,960
-0.06(-2.78%)
Jun 03, 2010
2.300
2.300
2.150
2.160
1,250
-0.04(-1.82%)
Jun 02, 2010
2.250
2.250
2.120
2.200
8,445
-0.00(-0.11%)
Jun 01, 2010
2.220
2.220
2.170
2.202
3,100
-0.02(-0.97%)
May 28, 2010
2.160
2.224
2.100
2.224
7,487
+0.06(+2.96%)
May 27, 2010
2.110
2.160
2.110
2.160
74,573
+0.05(+2.37%)
May 26, 2010
2.090
2.240
2.050
2.110
65,328
+0.06(+2.93%)
May 25, 2010
2.080
2.100
2.010
2.050
25,080
-0.06(-2.84%)
May 24, 2010
2.190
2.200
2.060
2.110
9,600
-0.06(-2.76%)
May 21, 2010
2.100
2.180
2.060
2.170
14,320
+0.05(+2.36%)
May 20, 2010
2.160
2.164
2.100
2.120
25,005
-0.07(-3.20%)
May 19, 2010
2.220
2.230
2.165
2.190
10,220
-0.06(-2.67%)
May 18, 2010
2.302
2.330
2.100
2.250
19,400
-0.05(-2.17%)
May 17, 2010
2.320
2.380
2.300
2.300
17,478
-0.03(-1.29%)
May 14, 2010
2.450
2.490
2.280
2.330
32,458
-0.15(-6.05%)
May 13, 2010
2.420
2.590
2.420
2.480
32,159
-0.17(-6.42%)
May 12, 2010
2.500
2.650
2.400
2.650
27,823
+0.12(+4.74%)
May 11, 2010
2.550
2.550
2.510
2.530
15,229
-0.02(-0.78%)
May 10, 2010
2.400
2.630
2.400
2.550
20,085
+0.13(+5.37%)
May 07, 2010
2.470
2.470
2.420
2.420
30,160
-0.09(-3.59%)
May 06, 2010
2.520
2.600
2.450
2.510
15,678
-0.09(-3.46%)
May 05, 2010
2.541
2.640
2.541
2.600
6,500
+0.00(+0.00%)
May 04, 2010
2.670
2.730
2.560
2.600
15,990
-0.06(-2.28%)
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.