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
Medallion Fin Cp
(NQ:
MFIN
)
8.310
-0.070 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.770
6.776
6.678
6.715
93,827
-0.06(-0.82%)
Apr 27, 2012
6.715
6.782
6.696
6.770
71,293
+0.04(+0.64%)
Apr 26, 2012
6.678
6.770
6.666
6.727
71,957
+0.05(+0.74%)
Apr 25, 2012
6.770
6.776
6.666
6.678
83,384
-0.09(-1.36%)
Apr 24, 2012
6.555
6.770
6.555
6.770
89,543
+0.20(+2.99%)
Apr 23, 2012
6.635
6.641
6.543
6.573
118,420
-0.07(-1.11%)
Apr 20, 2012
6.727
6.745
6.610
6.647
74,276
-0.01(-0.09%)
Apr 19, 2012
6.604
6.752
6.549
6.653
94,819
+0.03(+0.46%)
Apr 18, 2012
6.702
6.727
6.598
6.623
84,979
-0.08(-1.19%)
Apr 17, 2012
6.616
6.776
6.543
6.702
139,252
+0.16(+2.44%)
Apr 16, 2012
6.647
6.678
6.352
6.543
336,591
-0.14(-2.02%)
Apr 13, 2012
6.684
6.757
6.641
6.678
70,993
-0.04(-0.64%)
Apr 12, 2012
6.709
6.758
6.651
6.721
76,772
+0.01(+0.18%)
Apr 11, 2012
6.702
6.709
6.647
6.709
75,815
+0.04(+0.55%)
Apr 10, 2012
6.764
6.807
6.666
6.672
167,087
-0.12(-1.81%)
Apr 09, 2012
6.764
6.973
6.758
6.795
116,566
-0.07(-0.98%)
Apr 05, 2012
6.825
6.919
6.788
6.862
82,238
-0.01(-0.18%)
Apr 04, 2012
6.844
6.893
6.801
6.874
87,943
+0.01(+0.09%)
Apr 03, 2012
6.905
6.997
6.850
6.868
104,287
-0.07(-1.06%)
Apr 02, 2012
6.856
6.997
6.844
6.942
98,248
+0.09(+1.25%)
Mar 30, 2012
6.948
6.948
6.838
6.856
215,985
-0.04(-0.62%)
Mar 29, 2012
6.813
6.911
6.813
6.899
119,888
+0.03(+0.45%)
Mar 28, 2012
6.911
6.917
6.788
6.868
92,698
-0.04(-0.62%)
Mar 27, 2012
6.844
6.973
6.801
6.911
89,821
+0.09(+1.35%)
Mar 26, 2012
6.856
6.868
6.795
6.819
97,389
-0.02(-0.36%)
Mar 23, 2012
6.795
6.862
6.745
6.844
97,872
+0.06(+0.81%)
Mar 22, 2012
6.758
6.801
6.758
6.788
72,722
+0.02(+0.36%)
Mar 21, 2012
6.764
6.831
6.703
6.764
93,289
+0.00(+0.00%)
Mar 20, 2012
6.716
6.848
6.697
6.764
243,254
+0.07(+1.08%)
Mar 19, 2012
6.637
6.716
6.637
6.691
99,753
+0.04(+0.64%)
Mar 16, 2012
6.649
6.667
6.583
6.649
268,808
+0.01(+0.09%)
Mar 15, 2012
6.577
6.649
6.516
6.643
62,436
+0.09(+1.38%)
Mar 14, 2012
6.625
6.655
6.541
6.553
91,738
-0.05(-0.82%)
Mar 13, 2012
6.655
6.655
6.601
6.607
120,758
-0.01(-0.09%)
Mar 12, 2012
6.619
6.655
6.571
6.613
131,773
+0.01(+0.09%)
Mar 09, 2012
6.710
6.740
6.577
6.607
152,687
-0.10(-1.53%)
Mar 08, 2012
6.716
6.728
6.637
6.710
81,514
+0.03(+0.45%)
Mar 07, 2012
6.516
6.716
6.516
6.679
156,878
+0.19(+2.98%)
Mar 06, 2012
6.559
6.595
6.486
6.486
75,508
-0.13(-2.01%)
Mar 05, 2012
6.516
6.667
6.486
6.619
99,236
+0.12(+1.86%)
Mar 02, 2012
6.541
6.595
6.486
6.498
98,787
-0.02(-0.28%)
Mar 01, 2012
6.667
6.722
6.516
6.516
111,414
-0.09(-1.37%)
Feb 29, 2012
6.607
6.679
6.535
6.607
128,700
+0.01(+0.09%)
Feb 28, 2012
6.583
6.637
6.522
6.601
68,633
+0.00(+0.00%)
Feb 27, 2012
6.541
6.613
6.486
6.601
74,779
+0.05(+0.83%)
Feb 24, 2012
6.601
6.601
6.492
6.547
64,606
-0.04(-0.55%)
Feb 23, 2012
6.486
6.607
6.486
6.583
73,171
+0.08(+1.21%)
Feb 22, 2012
6.607
6.667
6.504
6.504
99,748
-0.10(-1.55%)
Feb 21, 2012
6.667
6.697
6.603
6.607
96,037
-0.08(-1.26%)
Feb 17, 2012
6.697
6.724
6.637
6.691
91,498
+0.01(+0.09%)
Feb 16, 2012
6.510
6.685
6.510
6.685
58,081
+0.19(+2.88%)
Feb 15, 2012
6.667
6.691
6.492
6.498
51,805
-0.13(-2.00%)
Feb 14, 2012
6.679
6.722
6.613
6.631
63,873
-0.06(-0.90%)
Feb 13, 2012
6.685
6.734
6.631
6.691
64,780
+0.07(+1.09%)
Feb 10, 2012
6.577
6.703
6.529
6.619
77,896
-0.04(-0.63%)
Feb 09, 2012
6.697
6.752
6.613
6.661
62,886
-0.03(-0.45%)
Feb 08, 2012
6.661
6.740
6.613
6.691
75,017
+0.06(+0.91%)
Feb 07, 2012
6.667
6.721
6.577
6.631
109,830
-0.06(-0.90%)
Feb 06, 2012
6.655
6.728
6.637
6.691
74,373
-0.01(-0.09%)
Feb 03, 2012
6.752
6.752
6.649
6.697
147,680
+0.01(+0.18%)
Feb 02, 2012
6.667
6.749
6.655
6.685
90,368
-0.01(-0.18%)
Feb 01, 2012
6.746
6.764
6.673
6.697
175,626
+0.02(+0.27%)
Jan 31, 2012
6.704
6.710
6.624
6.679
68,995
+0.00(+0.00%)
Jan 30, 2012
6.643
6.697
6.589
6.679
99,896
+0.01(+0.18%)
Jan 27, 2012
6.649
6.716
6.649
6.667
99,148
-0.01(-0.18%)
Jan 26, 2012
6.746
6.758
6.637
6.679
111,131
-0.07(-1.07%)
Jan 25, 2012
6.782
6.836
6.704
6.752
189,113
-0.03(-0.44%)
Jan 24, 2012
6.348
6.806
6.341
6.782
144,766
+0.36(+5.54%)
Jan 23, 2012
6.589
6.655
6.384
6.426
170,182
-0.19(-2.92%)
Jan 20, 2012
6.547
6.649
6.547
6.619
97,960
+0.04(+0.64%)
Jan 19, 2012
6.637
6.829
6.492
6.577
206,839
-0.13(-1.89%)
Jan 18, 2012
6.643
6.710
6.637
6.704
107,226
+0.05(+0.82%)
Jan 17, 2012
6.788
6.818
6.637
6.649
154,419
-0.10(-1.43%)
Jan 13, 2012
6.734
6.788
6.649
6.746
66,094
-0.01(-0.09%)
Jan 12, 2012
6.939
6.939
6.716
6.752
98,543
-0.16(-2.27%)
Jan 11, 2012
6.860
6.927
6.770
6.909
74,913
+0.04(+0.62%)
Jan 10, 2012
6.830
6.897
6.752
6.866
83,219
+0.14(+2.15%)
Jan 09, 2012
6.782
6.794
6.710
6.722
76,986
-0.02(-0.36%)
Jan 06, 2012
6.830
6.842
6.722
6.746
86,940
-0.07(-0.97%)
Jan 05, 2012
6.764
6.818
6.697
6.812
52,071
+0.03(+0.44%)
Jan 04, 2012
6.758
6.939
6.710
6.782
92,408
-0.08(-1.23%)
Dec 30, 2011
6.740
6.903
6.758
6.866
76,612
+0.13(+1.88%)
Dec 29, 2011
6.800
6.878
6.722
6.740
78,083
-0.02(-0.27%)
Dec 28, 2011
6.794
6.827
6.704
6.758
57,884
-0.05(-0.80%)
Dec 27, 2011
6.848
6.878
6.697
6.812
103,867
-0.07(-1.05%)
Dec 23, 2011
6.921
6.933
6.842
6.885
72,125
-0.02(-0.26%)
Dec 21, 2011
6.975
6.981
6.897
6.903
103,666
-0.05(-0.78%)
Dec 20, 2011
6.981
6.981
6.909
6.957
114,261
+0.07(+0.96%)
Dec 19, 2011
6.885
6.975
6.879
6.891
62,125
+0.02(+0.35%)
Dec 16, 2011
6.927
6.927
6.776
6.866
170,362
-0.02(-0.26%)
Dec 15, 2011
6.969
6.969
6.728
6.885
117,636
-0.05(-0.78%)
Dec 14, 2011
6.637
6.969
6.602
6.939
189,471
+0.31(+4.64%)
Dec 13, 2011
6.993
7.029
6.631
6.631
204,661
-0.31(-4.43%)
Dec 12, 2011
6.915
7.023
6.860
6.939
117,641
-0.06(-0.86%)
Dec 09, 2011
6.878
7.066
6.878
6.999
163,377
+0.11(+1.58%)
Dec 08, 2011
6.975
7.005
6.848
6.891
83,403
-0.12(-1.72%)
Dec 07, 2011
7.066
7.087
6.987
7.011
132,300
-0.06(-0.85%)
Dec 06, 2011
7.090
7.120
7.041
7.072
102,164
-0.01(-0.09%)
Dec 05, 2011
7.162
7.168
7.047
7.078
107,867
+0.02(+0.26%)
Dec 02, 2011
7.132
7.132
7.047
7.060
63,091
+0.01(+0.17%)
Dec 01, 2011
7.090
7.207
7.035
7.047
124,111
-0.05(-0.68%)
Nov 30, 2011
7.114
7.147
7.053
7.096
236,596
+0.12(+1.73%)
Nov 29, 2011
7.120
7.120
6.924
6.975
56,868
-0.13(-1.87%)
Nov 28, 2011
6.909
7.114
6.878
7.108
103,525
+0.39(+5.84%)
Nov 25, 2011
6.716
6.909
6.704
6.716
59,286
+0.01(+0.09%)
Nov 23, 2011
6.981
7.035
6.637
6.710
204,900
-0.28(-3.97%)
Nov 22, 2011
7.066
7.096
6.981
6.987
117,682
-0.05(-0.69%)
Nov 21, 2011
7.078
7.108
6.921
7.035
117,763
-0.05(-0.68%)
Nov 18, 2011
7.041
7.156
6.939
7.084
117,460
+0.05(+0.77%)
Nov 17, 2011
7.035
7.126
6.945
7.029
80,932
+0.01(+0.09%)
Nov 16, 2011
7.084
7.222
6.987
7.023
130,472
-0.07(-1.02%)
Nov 15, 2011
7.060
7.192
6.939
7.096
110,844
+0.05(+0.68%)
Nov 14, 2011
7.023
7.102
6.939
7.047
141,145
+0.07(+1.04%)
Nov 11, 2011
7.082
7.082
6.839
6.975
163,198
-0.01(-0.08%)
Nov 10, 2011
6.821
6.993
6.789
6.981
206,891
+0.26(+3.89%)
Nov 09, 2011
6.880
6.987
6.714
6.720
150,338
-0.27(-3.90%)
Nov 08, 2011
6.951
7.183
6.839
6.993
229,495
+0.07(+1.03%)
Nov 07, 2011
7.474
7.474
6.850
6.922
345,993
-0.05(-0.68%)
Nov 04, 2011
7.189
7.189
6.868
6.969
277,062
-0.17(-2.41%)
Nov 03, 2011
7.177
7.199
7.094
7.141
240,694
+0.00(+0.00%)
Nov 02, 2011
7.177
7.183
6.963
7.141
315,752
+0.14(+2.04%)
Nov 01, 2011
6.785
7.123
6.785
6.999
228,935
-0.07(-0.92%)
Oct 31, 2011
6.827
7.221
6.767
7.064
260,887
+0.22(+3.21%)
Oct 28, 2011
6.904
6.975
6.803
6.844
92,154
-0.08(-1.11%)
Oct 27, 2011
6.767
6.951
6.708
6.922
268,402
+0.31(+4.76%)
Oct 26, 2011
6.524
6.643
6.381
6.607
139,894
+0.18(+2.87%)
Oct 25, 2011
6.565
6.565
6.423
6.423
112,619
-0.17(-2.61%)
Oct 24, 2011
6.476
6.649
6.396
6.595
222,096
+0.26(+4.12%)
Oct 21, 2011
6.245
6.506
6.245
6.334
371,193
+0.23(+3.69%)
Oct 20, 2011
6.007
6.150
5.961
6.108
131,119
+0.13(+2.18%)
Oct 19, 2011
6.227
6.244
5.966
5.978
102,472
-0.28(-4.55%)
Oct 18, 2011
6.031
6.286
6.013
6.263
102,739
+0.25(+4.15%)
Oct 17, 2011
6.132
6.149
5.954
6.013
63,998
-0.14(-2.31%)
Oct 14, 2011
6.031
6.162
5.948
6.156
116,744
+0.14(+2.27%)
Oct 13, 2011
5.907
6.055
5.829
6.019
95,493
+0.07(+1.10%)
Oct 12, 2011
6.013
6.031
5.918
5.954
111,369
-0.03(-0.50%)
Oct 11, 2011
5.907
6.079
5.865
5.984
126,508
+0.06(+1.00%)
Oct 10, 2011
5.806
5.966
5.752
5.924
320,034
+0.28(+4.94%)
Oct 07, 2011
5.812
5.812
5.586
5.645
109,817
-0.15(-2.56%)
Oct 06, 2011
5.663
5.800
5.648
5.794
111,020
+0.14(+2.41%)
Oct 05, 2011
5.723
5.788
5.515
5.657
74,227
-0.08(-1.35%)
Oct 04, 2011
5.182
5.770
5.176
5.734
217,224
+0.45(+8.42%)
Oct 03, 2011
5.515
5.568
5.289
5.289
209,949
-0.23(-4.19%)
Sep 30, 2011
5.628
5.707
5.491
5.521
80,704
-0.18(-3.12%)
Sep 29, 2011
5.533
5.764
5.491
5.699
59,199
+0.19(+3.45%)
Sep 28, 2011
5.740
5.806
5.509
5.509
71,857
-0.24(-4.13%)
Sep 27, 2011
5.788
5.901
5.616
5.746
88,367
+0.07(+1.26%)
Sep 26, 2011
5.598
5.687
5.432
5.675
59,598
+0.11(+2.03%)
Sep 23, 2011
5.610
5.728
5.479
5.562
75,453
-0.02(-0.43%)
Sep 22, 2011
5.461
5.817
5.461
5.586
111,129
+0.07(+1.29%)
Sep 21, 2011
5.746
5.817
5.497
5.515
80,413
-0.04(-0.64%)
Sep 20, 2011
5.740
5.865
5.550
5.550
67,585
-0.17(-2.91%)
Sep 19, 2011
5.788
5.817
5.645
5.717
67,411
-0.15(-2.53%)
Sep 16, 2011
5.823
5.895
5.778
5.865
128,801
+0.07(+1.13%)
Sep 15, 2011
5.758
5.816
5.633
5.800
61,325
+0.07(+1.14%)
Sep 14, 2011
5.633
5.853
5.515
5.734
80,640
+0.15(+2.66%)
Sep 13, 2011
5.527
5.616
5.426
5.586
48,266
+0.09(+1.73%)
Sep 12, 2011
5.568
5.657
5.408
5.491
132,431
-0.14(-2.53%)
Sep 09, 2011
5.657
5.764
5.538
5.633
110,043
-0.05(-0.84%)
Sep 08, 2011
5.788
5.817
5.675
5.681
77,731
-0.11(-1.85%)
Sep 07, 2011
5.859
5.924
5.758
5.788
148,519
+0.01(+0.21%)
Sep 06, 2011
5.699
5.823
5.699
5.776
114,775
+0.04(+0.62%)
Sep 02, 2011
5.699
5.918
5.699
5.740
173,722
+0.04(+0.62%)
Sep 01, 2011
5.817
5.942
5.663
5.705
121,217
-0.13(-2.24%)
Aug 31, 2011
5.651
5.865
5.610
5.835
128,558
+0.18(+3.26%)
Aug 30, 2011
5.633
5.746
5.586
5.651
51,979
-0.01(-0.21%)
Aug 29, 2011
5.485
5.675
5.426
5.663
75,391
+0.26(+4.72%)
Aug 26, 2011
5.360
5.521
5.343
5.408
62,489
+0.01(+0.11%)
Aug 25, 2011
5.687
5.687
5.402
5.402
61,588
-0.24(-4.31%)
Aug 24, 2011
5.574
5.669
5.574
5.645
86,979
+0.04(+0.74%)
Aug 23, 2011
5.509
5.610
5.402
5.604
113,983
+0.05(+0.85%)
Aug 22, 2011
5.461
5.586
5.390
5.556
99,152
+0.21(+3.88%)
Aug 19, 2011
5.319
5.497
5.319
5.349
75,634
-0.04(-0.66%)
Aug 18, 2011
5.444
5.509
5.295
5.384
145,887
-0.15(-2.79%)
Aug 17, 2011
5.544
5.622
5.455
5.538
84,178
-0.02(-0.43%)
Aug 16, 2011
5.539
5.638
5.475
5.562
133,816
-0.05(-0.83%)
Aug 15, 2011
5.533
5.626
5.492
5.609
115,283
+0.15(+2.67%)
Aug 12, 2011
5.504
5.551
5.387
5.463
101,163
-0.03(-0.53%)
Aug 11, 2011
5.318
5.586
5.318
5.492
170,347
+0.21(+3.97%)
Aug 10, 2011
5.521
5.527
5.271
5.283
255,932
-0.33(-5.82%)
Aug 09, 2011
5.504
5.667
5.242
5.609
263,507
+0.12(+2.12%)
Aug 08, 2011
5.533
5.807
4.951
5.492
347,124
-0.15(-2.68%)
Aug 05, 2011
5.772
5.824
5.591
5.644
137,015
-0.10(-1.82%)
Aug 04, 2011
5.842
5.853
5.685
5.749
204,211
-0.06(-1.10%)
Aug 03, 2011
5.300
5.935
5.300
5.813
244,123
+0.45(+8.48%)
Aug 02, 2011
5.422
5.539
5.341
5.358
81,566
-0.06(-1.18%)
Aug 01, 2011
5.562
5.591
5.382
5.422
84,452
+0.02(+0.32%)
Jul 29, 2011
5.399
5.457
5.143
5.405
225,102
+0.03(+0.65%)
Jul 28, 2011
5.370
5.486
5.329
5.370
56,906
-0.02(-0.32%)
Jul 27, 2011
5.504
5.539
5.364
5.387
99,529
-0.12(-2.12%)
Jul 26, 2011
5.533
5.644
5.498
5.504
52,358
+0.00(+0.00%)
Jul 25, 2011
5.545
5.673
5.428
5.504
63,660
-0.12(-2.07%)
Jul 22, 2011
5.655
5.778
5.620
5.620
86,652
-0.10(-1.73%)
Jul 21, 2011
5.620
5.789
5.597
5.719
114,933
+0.10(+1.76%)
Jul 20, 2011
5.609
5.620
5.580
5.620
32,925
+0.00(+0.00%)
Jul 19, 2011
5.475
5.620
5.469
5.620
54,773
+0.20(+3.65%)
Jul 18, 2011
5.498
5.533
5.387
5.422
92,280
-0.06(-1.06%)
Jul 15, 2011
5.452
5.510
5.422
5.481
87,091
+0.03(+0.53%)
Jul 14, 2011
5.562
5.591
5.405
5.452
191,909
-0.09(-1.58%)
Jul 13, 2011
5.760
5.760
5.475
5.539
229,547
-0.19(-3.26%)
Jul 12, 2011
5.708
5.830
5.708
5.725
90,362
-0.02(-0.30%)
Jul 11, 2011
5.859
5.871
5.719
5.743
66,577
-0.16(-2.67%)
Jul 08, 2011
5.772
5.906
5.772
5.900
76,968
+0.11(+1.91%)
Jul 07, 2011
5.772
5.865
5.749
5.789
122,074
+0.03(+0.61%)
Jul 06, 2011
5.725
5.766
5.725
5.754
111,432
+0.04(+0.71%)
Jul 05, 2011
5.708
5.749
5.667
5.714
58,286
+0.02(+0.41%)
Jul 01, 2011
5.696
5.754
5.611
5.690
86,336
+0.01(+0.21%)
Jun 30, 2011
5.615
5.708
5.597
5.679
107,193
+0.05(+0.93%)
Jun 29, 2011
5.650
5.685
5.609
5.626
66,943
-0.02(-0.41%)
Jun 28, 2011
5.708
5.714
5.615
5.650
72,497
-0.05(-0.92%)
Jun 27, 2011
5.731
5.743
5.533
5.702
134,580
-0.06(-1.01%)
Jun 24, 2011
5.562
5.761
5.516
5.760
699,665
+0.22(+3.89%)
Jun 23, 2011
5.516
5.562
5.457
5.545
44,187
+0.01(+0.21%)
Jun 22, 2011
5.626
5.655
5.533
5.533
64,575
-0.09(-1.66%)
Jun 21, 2011
5.644
5.789
5.591
5.626
135,792
+0.03(+0.63%)
Jun 20, 2011
5.551
5.667
5.446
5.591
67,437
+0.14(+2.56%)
Jun 17, 2011
5.504
5.568
5.417
5.452
149,725
-0.02(-0.32%)
Jun 16, 2011
5.382
5.608
5.382
5.469
81,795
+0.09(+1.62%)
Jun 15, 2011
5.417
5.463
5.382
5.382
74,949
-0.08(-1.39%)
Jun 14, 2011
5.428
5.463
5.399
5.457
69,199
+0.06(+1.08%)
Jun 13, 2011
5.422
5.457
5.335
5.399
50,689
+0.01(+0.22%)
Jun 10, 2011
5.358
5.492
5.329
5.387
109,242
+0.02(+0.43%)
Jun 09, 2011
5.405
5.422
5.248
5.364
80,672
-0.01(-0.11%)
Jun 08, 2011
5.353
5.411
5.323
5.370
49,863
+0.03(+0.66%)
Jun 07, 2011
5.312
5.353
5.302
5.335
41,359
+0.07(+1.33%)
Jun 06, 2011
5.417
5.417
5.242
5.265
103,476
-0.04(-0.77%)
Jun 03, 2011
5.300
5.411
5.259
5.306
99,613
-0.03(-0.65%)
May 24, 2011
5.411
5.452
5.283
5.341
80,236
-0.04(-0.76%)
May 23, 2011
5.364
5.498
5.289
5.382
80,383
-0.01(-0.22%)
May 20, 2011
5.387
5.492
5.323
5.393
62,721
-0.01(-0.22%)
May 19, 2011
5.452
5.452
5.393
5.405
35,911
-0.02(-0.43%)
May 18, 2011
5.288
5.457
5.288
5.428
65,425
+0.13(+2.53%)
May 17, 2011
5.249
5.397
5.243
5.294
110,191
+0.03(+0.65%)
May 16, 2011
5.294
5.397
5.260
5.260
100,008
-0.05(-0.86%)
May 13, 2011
5.397
5.552
5.266
5.306
124,180
-0.07(-1.38%)
May 12, 2011
5.329
5.432
5.289
5.380
205,859
+0.07(+1.29%)
May 11, 2011
5.317
5.432
5.260
5.311
145,597
-0.01(-0.11%)
May 10, 2011
5.266
5.317
5.254
5.317
93,778
+0.09(+1.64%)
May 09, 2011
5.209
5.266
5.191
5.231
85,528
+0.01(+0.22%)
May 06, 2011
5.300
5.334
5.203
5.220
110,872
-0.02(-0.33%)
May 05, 2011
5.174
5.351
5.089
5.237
154,708
+0.05(+0.99%)
May 04, 2011
5.169
5.237
5.134
5.186
79,387
+0.01(+0.22%)
May 03, 2011
5.123
5.249
5.123
5.174
71,499
+0.05(+1.00%)
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.