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
Asta Funding Inc
(NQ:
ASFI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
3.463
3.477
3.414
3.437
58,710
-0.02(-0.51%)
Apr 29, 2010
3.423
3.468
3.406
3.454
273,200
+0.03(+0.78%)
Apr 28, 2010
3.459
3.459
3.348
3.428
44,985
-0.02(-0.64%)
Apr 27, 2010
3.428
3.517
3.428
3.450
97,750
+0.07(+2.11%)
Apr 26, 2010
3.446
3.530
3.334
3.379
157,036
+0.01(+0.26%)
Apr 23, 2010
3.334
3.410
3.312
3.370
65,192
+0.06(+1.75%)
Apr 22, 2010
3.277
3.334
3.250
3.312
88,580
+0.02(+0.54%)
Apr 21, 2010
3.339
3.361
3.281
3.294
78,085
-0.04(-1.07%)
Apr 20, 2010
3.312
3.343
3.254
3.330
44,872
+0.04(+1.08%)
Apr 19, 2010
3.286
3.294
3.205
3.294
24,359
+0.03(+0.95%)
Apr 16, 2010
3.286
3.307
3.139
3.263
68,139
-0.05(-1.48%)
Apr 15, 2010
3.303
3.330
3.290
3.312
25,225
-0.02(-0.53%)
Apr 14, 2010
3.370
3.370
3.312
3.330
92,919
-0.00(-0.13%)
Apr 13, 2010
3.379
3.379
3.334
3.334
62,392
-0.04(-1.32%)
Apr 12, 2010
3.352
3.379
3.326
3.379
35,556
+0.05(+1.60%)
Apr 09, 2010
3.403
3.410
3.314
3.326
54,713
+0.01(+0.27%)
Apr 08, 2010
3.312
3.379
3.254
3.317
56,953
+0.00(+0.13%)
Apr 07, 2010
3.317
3.357
3.277
3.312
52,347
-0.01(-0.40%)
Apr 06, 2010
3.383
3.383
3.317
3.326
40,228
-0.05(-1.45%)
Apr 05, 2010
3.357
3.374
3.237
3.374
217,974
+0.02(+0.66%)
Apr 01, 2010
3.161
3.352
3.352
3.352
188,038
+0.22(+7.10%)
Mar 31, 2010
3.263
3.308
3.117
3.130
37,058
-0.10(-3.16%)
Mar 30, 2010
3.303
3.312
3.191
3.232
26,392
-0.02(-0.55%)
Mar 29, 2010
3.357
3.357
3.250
3.250
70,737
-0.09(-2.66%)
Mar 26, 2010
3.410
3.410
3.254
3.339
103,733
+0.10(+3.02%)
Mar 25, 2010
3.157
3.374
3.134
3.241
100,456
+0.09(+2.78%)
Mar 24, 2010
3.108
3.197
3.108
3.153
19,514
+0.06(+1.90%)
Mar 23, 2010
3.125
3.165
3.081
3.095
90,840
-0.03(-0.98%)
Mar 22, 2010
3.148
3.196
3.108
3.125
27,761
+0.00(+0.14%)
Mar 19, 2010
3.196
3.258
3.099
3.121
187,403
-0.12(-3.83%)
Mar 18, 2010
3.236
3.248
3.210
3.245
31,485
+0.02(+0.55%)
Mar 17, 2010
3.347
3.365
3.192
3.227
137,373
-0.08(-2.41%)
Mar 16, 2010
3.369
3.396
3.289
3.307
59,009
-0.06(-1.71%)
Mar 15, 2010
3.373
3.524
3.360
3.365
43,350
-0.08(-2.44%)
Mar 12, 2010
3.281
3.449
3.236
3.449
68,569
+0.17(+5.28%)
Mar 11, 2010
3.329
3.374
3.258
3.276
74,326
-0.07(-2.12%)
Mar 10, 2010
3.555
3.591
3.325
3.347
235,452
+0.09(+2.72%)
Mar 09, 2010
3.294
3.369
3.210
3.258
96,581
-0.08(-2.52%)
Mar 08, 2010
3.298
3.467
3.281
3.343
192,442
+0.13(+4.14%)
Mar 05, 2010
3.041
3.289
2.984
3.210
166,986
+0.14(+4.62%)
Mar 04, 2010
3.063
3.174
2.997
3.068
63,620
-0.01(-0.43%)
Mar 03, 2010
3.077
3.134
3.015
3.081
18,575
-0.04(-1.14%)
Mar 02, 2010
3.148
3.170
3.072
3.117
54,029
-0.05(-1.68%)
Mar 01, 2010
3.001
3.170
2.913
3.170
114,433
+0.18(+6.08%)
Feb 26, 2010
3.099
3.099
2.943
2.988
304,293
-0.08(-2.74%)
Feb 25, 2010
3.010
3.099
3.010
3.072
258,497
+0.01(+0.43%)
Feb 24, 2010
3.108
3.161
3.006
3.059
187,996
-0.09(-2.95%)
Feb 23, 2010
3.303
3.303
3.117
3.152
19,069
-0.04(-1.25%)
Feb 22, 2010
3.276
3.391
3.192
3.192
101,600
+0.02(+0.70%)
Feb 19, 2010
3.196
3.218
3.103
3.170
112,565
+0.00(+0.14%)
Feb 18, 2010
3.081
3.201
3.061
3.165
41,999
+0.07(+2.15%)
Feb 17, 2010
3.156
3.156
3.068
3.099
167,388
-0.04(-1.41%)
Feb 16, 2010
3.201
3.227
3.103
3.143
62,803
-0.13(-4.06%)
Feb 12, 2010
3.298
3.276
3.276
3.276
29,550
+0.02(+0.54%)
Feb 11, 2010
3.236
3.294
3.170
3.258
38,872
+0.02(+0.68%)
Feb 10, 2010
3.010
3.245
3.001
3.236
138,512
+0.24(+8.15%)
Feb 09, 2010
3.015
3.041
2.835
2.992
77,468
+0.04(+1.51%)
Feb 08, 2010
2.904
2.957
2.749
2.948
7,669
+0.04(+1.22%)
Feb 05, 2010
2.833
2.935
2.766
2.913
73,617
-0.01(-0.30%)
Feb 04, 2010
2.806
2.926
2.709
2.921
44,370
+0.08(+2.97%)
Feb 03, 2010
2.731
2.877
2.731
2.837
70,807
+0.12(+4.40%)
Feb 02, 2010
2.704
2.811
2.660
2.718
72,000
-0.01(-0.49%)
Feb 01, 2010
2.793
2.793
2.664
2.731
66,812
-0.06(-2.07%)
Jan 29, 2010
2.864
2.864
2.731
2.788
57,974
-0.08(-2.63%)
Jan 28, 2010
2.886
2.917
2.735
2.864
55,136
-0.03(-1.07%)
Jan 27, 2010
2.944
2.961
2.886
2.895
35,568
-0.04(-1.36%)
Jan 26, 2010
2.944
2.979
2.904
2.935
56,713
-0.05(-1.63%)
Jan 25, 2010
3.006
3.010
2.926
2.984
78,715
-0.02(-0.74%)
Jan 22, 2010
3.010
3.023
2.988
3.006
23,631
-0.03(-0.88%)
Jan 21, 2010
3.006
3.072
2.997
3.032
25,133
-0.00(-0.15%)
Jan 20, 2010
3.030
3.054
2.997
3.037
43,280
+0.00(+0.00%)
Jan 19, 2010
3.023
3.037
2.997
3.037
23,486
+0.02(+0.66%)
Jan 15, 2010
3.094
3.017
3.017
3.017
23,233
-0.07(-2.37%)
Jan 14, 2010
3.063
3.103
3.018
3.090
20,804
+0.01(+0.29%)
Jan 13, 2010
3.081
3.103
3.015
3.081
32,053
+0.02(+0.72%)
Jan 12, 2010
3.103
3.103
3.054
3.059
34,291
-0.03(-1.00%)
Jan 11, 2010
3.059
3.108
3.023
3.090
63,735
+0.03(+1.01%)
Jan 08, 2010
3.103
3.112
3.059
3.059
26,723
-0.02(-0.72%)
Jan 07, 2010
3.063
3.125
3.059
3.081
53,047
+0.01(+0.29%)
Jan 06, 2010
3.094
3.148
3.015
3.072
220,657
-0.01(-0.29%)
Jan 05, 2010
3.019
3.099
3.015
3.081
19,092
+0.02(+0.72%)
Jan 04, 2010
3.161
3.161
3.059
3.059
25,575
-0.08(-2.68%)
Dec 31, 2009
3.094
3.143
3.143
3.143
32,708
+0.04(+1.29%)
Dec 30, 2009
3.187
3.267
3.094
3.103
25,697
-0.14(-4.24%)
Dec 29, 2009
3.161
3.241
3.117
3.241
41,859
+0.07(+2.10%)
Dec 28, 2009
3.192
3.236
3.165
3.174
39,948
-0.02(-0.56%)
Dec 24, 2009
3.157
3.192
3.156
3.192
13,757
+0.04(+1.41%)
Dec 23, 2009
3.134
3.179
3.125
3.148
83,455
+0.00(+0.14%)
Dec 22, 2009
3.165
3.236
3.130
3.143
35,220
-0.02(-0.53%)
Dec 21, 2009
3.161
3.400
3.134
3.160
84,253
-0.01(-0.17%)
Dec 18, 2009
3.236
3.307
3.165
3.165
60,494
-0.07(-2.19%)
Dec 17, 2009
3.409
3.409
3.236
3.236
42,637
-0.16(-4.82%)
Dec 16, 2009
3.547
3.547
3.148
3.400
446,823
-0.32(-8.69%)
Dec 15, 2009
3.609
3.764
3.609
3.724
207,524
+0.05(+1.45%)
Dec 14, 2009
3.547
3.724
3.547
3.671
41,976
+0.09(+2.60%)
Dec 11, 2009
3.604
3.604
3.564
3.578
17,933
-0.04(-1.22%)
Dec 10, 2009
3.600
3.684
3.600
3.622
30,849
+0.02(+0.49%)
Dec 09, 2009
3.582
3.613
3.538
3.604
40,133
+0.02(+0.62%)
Dec 08, 2009
3.582
3.586
3.472
3.582
38,613
-0.03(-0.86%)
Dec 07, 2009
3.613
3.693
3.418
3.613
61,872
+0.02(+0.62%)
Dec 04, 2009
3.196
3.613
3.121
3.591
149,841
+0.46(+14.57%)
Dec 03, 2009
3.130
3.298
3.052
3.134
111,890
-0.04(-1.39%)
Dec 02, 2009
3.125
3.250
3.033
3.179
85,771
+0.04(+1.41%)
Dec 01, 2009
2.997
3.134
2.997
3.134
20,847
+0.14(+4.51%)
Nov 30, 2009
3.134
3.134
2.997
2.999
15,426
-0.09(-2.94%)
Nov 27, 2009
3.125
3.125
3.081
3.090
14,734
+0.00(+0.14%)
Nov 25, 2009
3.139
3.139
3.085
3.085
11,441
-0.04(-1.28%)
Nov 24, 2009
3.152
3.152
3.059
3.125
24,682
+0.00(+0.00%)
Nov 23, 2009
3.103
3.200
3.103
3.125
21,111
+0.02(+0.57%)
Nov 20, 2009
3.108
3.156
3.108
3.108
20,732
-0.01(-0.43%)
Nov 19, 2009
3.147
3.147
3.103
3.121
10,292
-0.04(-1.12%)
Nov 18, 2009
3.125
3.170
3.103
3.156
7,155
+0.01(+0.28%)
Nov 17, 2009
3.121
3.148
3.117
3.148
4,349
+0.00(+0.00%)
Nov 16, 2009
3.176
3.192
3.121
3.148
24,894
-0.05(-1.66%)
Nov 13, 2009
3.125
3.205
3.103
3.201
5,639
+0.08(+2.41%)
Nov 12, 2009
3.108
3.125
3.103
3.125
1,804
+0.01(+0.43%)
Nov 11, 2009
3.143
3.210
3.103
3.112
7,218
+0.01(+0.29%)
Nov 10, 2009
3.103
3.218
3.081
3.103
29,755
+0.11(+3.70%)
Nov 09, 2009
3.232
3.232
2.992
2.992
19,108
-0.15(-4.69%)
Nov 06, 2009
3.214
3.214
3.094
3.140
7,601
-0.11(-3.38%)
Nov 05, 2009
3.183
3.250
3.094
3.250
9,250
+0.15(+4.71%)
Nov 04, 2009
3.059
3.165
3.059
3.103
27,738
+0.02(+0.57%)
Nov 03, 2009
3.063
3.130
3.015
3.085
13,985
-0.05(-1.56%)
Nov 02, 2009
3.125
3.192
2.961
3.134
198,767
+0.24(+8.27%)
Oct 30, 2009
3.125
3.143
2.895
2.895
47,862
-0.29(-9.05%)
Oct 29, 2009
3.059
3.254
3.059
3.183
29,337
+0.16(+5.28%)
Oct 28, 2009
3.103
3.103
3.010
3.023
84,680
-0.13(-4.21%)
Oct 27, 2009
3.170
3.170
3.013
3.156
37,381
+0.22(+7.39%)
Oct 26, 2009
3.103
3.125
2.926
2.939
74,788
-0.16(-5.29%)
Oct 23, 2009
3.148
3.281
3.094
3.103
134,448
-0.13(-4.11%)
Oct 22, 2009
3.218
3.307
3.192
3.236
10,856
+0.05(+1.67%)
Oct 21, 2009
3.192
3.245
3.161
3.183
15,338
-0.04(-1.10%)
Oct 20, 2009
3.165
3.312
3.152
3.218
5,639
+0.03(+0.83%)
Oct 19, 2009
3.245
3.245
3.179
3.192
40,334
-0.04(-1.37%)
Oct 16, 2009
3.360
3.369
3.236
3.236
7,207
-0.13(-3.82%)
Oct 15, 2009
3.245
3.365
3.227
3.365
27,231
+0.19(+6.01%)
Oct 14, 2009
3.303
3.303
3.152
3.174
60,555
-0.12(-3.50%)
Oct 13, 2009
3.325
3.325
3.281
3.289
15,693
-0.04(-1.07%)
Oct 12, 2009
3.360
3.387
3.320
3.325
35,268
-0.06(-1.70%)
Oct 09, 2009
3.394
3.405
3.343
3.382
63,410
+0.05(+1.57%)
Oct 08, 2009
3.285
3.369
3.214
3.330
33,786
+0.14(+4.33%)
Oct 07, 2009
3.254
3.254
3.162
3.192
68,041
-0.08(-2.57%)
Oct 06, 2009
3.325
3.325
3.148
3.276
82,266
-0.08(-2.25%)
Oct 05, 2009
3.285
3.458
3.285
3.351
35,290
+0.15(+4.71%)
Oct 02, 2009
3.112
3.272
3.112
3.201
57,895
+0.02(+0.70%)
Oct 01, 2009
3.378
3.378
3.179
3.179
19,784
-0.17(-5.16%)
Sep 30, 2009
3.371
3.436
3.347
3.351
66,426
-0.06(-1.82%)
Sep 29, 2009
3.325
3.414
3.325
3.414
15,153
+0.09(+2.57%)
Sep 28, 2009
3.285
3.369
3.250
3.328
18,469
+0.13(+4.12%)
Sep 25, 2009
3.227
3.374
3.130
3.196
66,347
-0.22(-6.36%)
Sep 24, 2009
3.523
3.523
3.325
3.414
57,895
+0.00(+0.00%)
Sep 23, 2009
3.564
3.569
3.405
3.414
114,072
-0.15(-4.23%)
Sep 22, 2009
3.547
3.604
3.445
3.564
88,298
-0.01(-0.25%)
Sep 21, 2009
3.631
3.631
3.569
3.573
24,779
-0.04(-1.10%)
Sep 18, 2009
3.626
3.671
3.569
3.613
47,537
-0.04(-1.09%)
Sep 17, 2009
3.613
3.706
3.591
3.653
48,716
-0.00(-0.12%)
Sep 16, 2009
3.644
3.680
3.573
3.657
58,612
-0.04(-1.08%)
Sep 15, 2009
3.697
3.719
3.591
3.697
41,309
+0.00(+0.00%)
Sep 14, 2009
3.631
3.711
3.555
3.697
65,079
-0.01(-0.24%)
Sep 11, 2009
3.733
3.742
3.658
3.706
13,144
-0.01(-0.24%)
Sep 10, 2009
3.675
3.728
3.599
3.715
16,872
-0.01(-0.24%)
Sep 09, 2009
3.560
3.764
3.551
3.724
60,676
+0.12(+3.32%)
Sep 08, 2009
3.773
3.817
3.551
3.604
97,251
-0.15(-3.90%)
Sep 04, 2009
3.764
3.857
3.737
3.750
33,434
+0.02(+0.47%)
Sep 03, 2009
3.453
3.777
3.378
3.733
39,430
+0.29(+8.37%)
Sep 02, 2009
3.507
3.671
3.445
3.445
62,747
-0.03(-0.83%)
Sep 01, 2009
3.768
3.821
3.436
3.473
338,036
-0.36(-9.42%)
Aug 31, 2009
3.990
3.990
3.609
3.835
69,171
-0.16(-3.89%)
Aug 28, 2009
4.052
4.056
3.946
3.990
67,525
-0.04(-1.07%)
Aug 27, 2009
3.972
4.096
3.972
4.033
214,045
-0.02(-0.46%)
Aug 26, 2009
3.985
4.096
3.941
4.052
177,155
+0.04(+0.88%)
Aug 25, 2009
3.871
4.016
3.857
4.016
76,539
+0.16(+4.02%)
Aug 24, 2009
3.928
3.990
3.857
3.861
174,931
-0.04(-1.14%)
Aug 21, 2009
3.799
3.968
3.751
3.906
105,969
+0.07(+1.85%)
Aug 20, 2009
3.401
3.835
3.401
3.835
483,686
+0.41(+12.05%)
Aug 19, 2009
3.214
3.446
3.214
3.422
54,374
+0.16(+4.75%)
Aug 18, 2009
3.183
3.280
3.183
3.267
30,754
+0.08(+2.65%)
Aug 17, 2009
3.148
3.214
3.148
3.183
22,257
-0.03(-0.97%)
Aug 14, 2009
3.148
3.214
3.103
3.214
86,795
+0.11(+3.57%)
Aug 13, 2009
3.139
3.194
3.103
3.103
51,710
-0.04(-1.41%)
Aug 12, 2009
3.130
3.148
3.125
3.147
13,978
+0.03(+0.99%)
Aug 11, 2009
3.108
3.133
3.108
3.117
36,542
+0.04(+1.15%)
Aug 10, 2009
3.085
3.201
2.797
3.081
95,996
+0.05(+1.61%)
Aug 07, 2009
2.970
3.059
2.960
3.032
26,644
+0.05(+1.79%)
Aug 06, 2009
2.948
3.148
2.882
2.979
102,637
+0.03(+1.05%)
Aug 05, 2009
2.828
2.966
2.828
2.948
32,922
+0.12(+4.23%)
Aug 04, 2009
2.682
2.984
2.682
2.828
145,866
+0.08(+2.90%)
Aug 03, 2009
2.771
2.837
2.731
2.749
108,532
-0.09(-3.28%)
Jul 31, 2009
2.749
2.842
2.749
2.842
42,834
+0.05(+1.91%)
Jul 30, 2009
2.722
2.788
2.673
2.788
30,684
+0.10(+3.80%)
Jul 29, 2009
2.678
2.695
2.664
2.686
17,057
+0.03(+1.00%)
Jul 28, 2009
2.522
2.700
2.522
2.660
72,776
-0.06(-2.24%)
Jul 27, 2009
2.576
2.722
2.554
2.721
57,611
+0.19(+7.68%)
Jul 24, 2009
2.576
2.593
2.483
2.527
74,398
-0.03(-1.04%)
Jul 23, 2009
2.550
2.620
2.549
2.554
108,638
-0.01(-0.52%)
Jul 22, 2009
2.545
2.691
2.545
2.567
20,064
-0.03(-1.03%)
Jul 21, 2009
2.531
2.611
2.524
2.593
56,706
+0.04(+1.74%)
Jul 20, 2009
2.522
2.571
2.522
2.549
12,632
+0.08(+3.23%)
Jul 17, 2009
2.478
2.478
2.407
2.469
16,748
+0.03(+1.09%)
Jul 16, 2009
2.543
2.545
2.443
2.443
10,337
-0.01(-0.54%)
Jul 15, 2009
2.452
2.527
2.261
2.456
51,881
+0.00(+0.00%)
Jul 14, 2009
2.332
2.576
2.332
2.456
71,513
+0.04(+1.84%)
Jul 13, 2009
2.314
2.425
2.261
2.412
117,144
+0.13(+5.63%)
Jul 10, 2009
2.301
2.358
2.283
2.283
20,066
+0.01(+0.39%)
Jul 09, 2009
2.352
2.389
2.274
2.274
49,109
-0.05(-2.10%)
Jul 08, 2009
2.350
2.389
2.174
2.323
102,773
-0.03(-1.13%)
Jul 07, 2009
2.327
2.385
2.217
2.350
86,933
+0.02(+0.95%)
Jul 06, 2009
2.319
2.372
2.239
2.327
57,263
+0.00(+0.00%)
Jul 02, 2009
2.336
2.394
2.327
2.327
36,157
-0.01(-0.57%)
Jul 01, 2009
2.372
2.425
2.314
2.341
32,195
-0.05(-2.04%)
Jun 30, 2009
2.372
2.412
2.270
2.389
33,833
+0.05(+2.08%)
Jun 29, 2009
2.363
2.385
2.305
2.341
40,952
-0.04(-1.49%)
Jun 26, 2009
2.354
2.465
2.345
2.376
41,974
-0.02(-0.74%)
Jun 25, 2009
2.398
2.412
2.319
2.394
40,905
+0.09(+4.05%)
Jun 24, 2009
2.288
2.341
2.288
2.301
31,458
+0.01(+0.39%)
Jun 23, 2009
2.261
2.358
2.221
2.292
60,622
+0.04(+1.77%)
Jun 22, 2009
2.288
2.381
2.221
2.252
167,241
-0.01(-0.59%)
Jun 19, 2009
2.505
2.505
2.265
2.265
139,464
-0.20(-8.09%)
Jun 18, 2009
2.412
2.496
2.332
2.465
151,661
+0.04(+1.64%)
Jun 17, 2009
2.491
2.496
2.421
2.425
53,620
-0.06(-2.32%)
Jun 16, 2009
2.522
2.545
2.460
2.483
75,966
+0.01(+0.54%)
Jun 15, 2009
2.576
2.576
2.385
2.469
40,503
-0.10(-3.80%)
Jun 12, 2009
2.642
2.651
2.567
2.567
36,619
-0.10(-3.82%)
Jun 11, 2009
2.660
2.726
2.642
2.669
129,002
+0.03(+1.18%)
Jun 10, 2009
2.660
2.819
2.638
2.638
194,802
-0.02(-0.83%)
Jun 09, 2009
2.562
2.682
2.562
2.660
213,987
+0.17(+6.95%)
Jun 08, 2009
2.323
2.558
2.265
2.487
118,928
+0.18(+7.68%)
Jun 05, 2009
2.234
2.394
2.217
2.310
197,473
+0.12(+5.25%)
Jun 04, 2009
2.208
2.212
2.172
2.194
78,165
+0.03(+1.43%)
Jun 03, 2009
2.142
2.177
2.141
2.163
79,340
+0.01(+0.41%)
Jun 02, 2009
2.070
2.208
2.070
2.154
80,836
+0.07(+3.18%)
Jun 01, 2009
2.035
2.150
2.035
2.088
102,757
+0.05(+2.39%)
May 29, 2009
1.977
2.106
1.968
2.039
67,538
+0.08(+4.31%)
May 28, 2009
1.986
1.995
1.906
1.955
38,216
+0.02(+0.92%)
May 27, 2009
1.968
2.017
1.889
1.937
58,639
-0.00(-0.23%)
May 26, 2009
1.906
1.990
1.893
1.942
61,035
-0.00(-0.23%)
May 22, 2009
1.955
2.016
1.924
1.946
47,004
-0.05(-2.44%)
May 21, 2009
1.946
1.995
1.893
1.995
47,880
+0.04(+2.27%)
May 20, 2009
1.946
1.995
1.929
1.951
99,157
+0.03(+1.38%)
May 19, 2009
1.773
1.928
1.773
1.924
176,896
+0.15(+8.50%)
May 18, 2009
1.769
1.773
1.698
1.773
109,472
+0.16(+9.59%)
May 15, 2009
1.547
1.618
1.547
1.618
52,720
+0.08(+4.88%)
May 14, 2009
1.587
1.618
1.543
1.543
48,608
-0.01(-0.57%)
May 13, 2009
1.636
1.636
1.525
1.552
62,684
-0.12(-6.91%)
May 12, 2009
1.720
1.761
1.623
1.667
76,969
-0.05(-2.84%)
May 11, 2009
1.720
1.729
1.680
1.716
125,637
+0.06(+3.75%)
May 08, 2009
1.596
1.680
1.529
1.654
155,958
+0.04(+2.47%)
May 07, 2009
1.441
1.614
1.432
1.614
95,563
+0.19(+13.40%)
May 06, 2009
1.348
1.525
1.286
1.423
491,719
+0.12(+8.81%)
May 05, 2009
1.281
1.352
1.239
1.308
257,710
+0.02(+1.72%)
May 04, 2009
1.268
1.286
1.263
1.286
58,427
+0.00(+0.35%)
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.