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
Churchill Downs IN
(NQ:
CHDN
)
132.99
-1.61 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
6.296
6.392
6.296
6.349
322,952
+0.06(+0.99%)
Apr 28, 2011
6.233
6.297
6.223
6.287
257,534
+0.05(+0.83%)
Apr 27, 2011
6.205
6.255
6.205
6.235
45,874
+0.02(+0.37%)
Apr 26, 2011
6.244
6.273
6.141
6.212
520,606
+0.01(+0.15%)
Apr 25, 2011
6.256
6.273
6.166
6.203
289,855
+0.00(+0.02%)
Apr 21, 2011
6.240
6.240
6.128
6.201
205,754
-0.01(-0.12%)
Apr 20, 2011
6.165
6.211
6.136
6.209
119,720
+0.11(+1.82%)
Apr 19, 2011
6.195
6.195
6.066
6.098
193,554
-0.09(-1.43%)
Apr 18, 2011
6.168
6.197
6.098
6.186
197,141
-0.08(-1.24%)
Apr 15, 2011
6.081
6.278
6.081
6.264
218,728
+0.15(+2.39%)
Apr 14, 2011
6.089
6.145
6.023
6.118
84,456
+0.01(+0.10%)
Apr 13, 2011
6.048
6.265
5.969
6.112
303,901
+0.05(+0.83%)
Apr 12, 2011
6.331
6.331
6.061
6.061
124,234
-0.16(-2.55%)
Apr 11, 2011
6.209
6.230
6.159
6.220
192,280
+0.00(+0.00%)
Apr 08, 2011
6.326
6.352
6.198
6.220
101,076
-0.07(-1.11%)
Apr 07, 2011
6.413
6.448
6.287
6.290
78,557
-0.12(-1.92%)
Apr 06, 2011
6.383
6.424
6.270
6.413
125,856
+0.10(+1.54%)
Apr 05, 2011
6.267
6.317
6.249
6.316
174,969
+0.03(+0.44%)
Apr 04, 2011
6.345
6.345
6.229
6.288
179,443
-0.03(-0.41%)
Apr 01, 2011
6.357
6.357
6.282
6.314
303,927
-0.00(-0.05%)
Mar 31, 2011
6.194
6.390
6.194
6.317
250,314
-0.06(-0.93%)
Mar 30, 2011
6.377
6.393
6.128
6.377
146,885
+0.11(+1.75%)
Mar 29, 2011
6.091
6.287
6.091
6.267
98,580
+0.03(+0.46%)
Mar 28, 2011
6.377
6.377
6.217
6.238
127,893
-0.07(-1.06%)
Mar 25, 2011
6.223
6.352
6.195
6.305
137,432
+0.09(+1.47%)
Mar 24, 2011
6.195
6.238
6.168
6.214
127,196
+0.02(+0.25%)
Mar 23, 2011
6.176
6.228
6.112
6.198
119,832
-0.01(-0.12%)
Mar 22, 2011
6.287
6.314
6.185
6.206
234,317
-0.07(-1.04%)
Mar 21, 2011
6.253
6.271
6.160
6.271
125,528
+0.17(+2.74%)
Mar 18, 2011
6.017
6.127
6.017
6.104
385,184
+0.12(+2.06%)
Mar 17, 2011
6.052
6.052
5.906
5.981
341,668
+0.05(+0.82%)
Mar 16, 2011
5.966
6.040
5.847
5.932
565,350
-0.02(-0.31%)
Mar 15, 2011
5.720
6.039
5.720
5.950
369,706
-0.09(-1.56%)
Mar 14, 2011
6.045
6.139
5.991
6.045
344,316
-0.08(-1.32%)
Mar 11, 2011
6.081
6.162
6.057
6.125
223,603
+0.04(+0.60%)
Mar 10, 2011
6.188
6.188
6.028
6.089
210,247
-0.19(-3.05%)
Mar 09, 2011
6.296
6.328
6.268
6.281
37,485
-0.02(-0.29%)
Mar 08, 2011
6.179
6.317
6.171
6.299
166,114
+0.12(+1.90%)
Mar 07, 2011
6.335
6.335
6.064
6.182
172,769
-0.15(-2.31%)
Mar 04, 2011
6.427
6.427
6.268
6.328
409,563
-0.13(-2.00%)
Mar 03, 2011
6.469
6.495
6.421
6.457
162,901
+0.04(+0.69%)
Mar 02, 2011
6.386
6.463
6.310
6.413
110,727
+0.02(+0.36%)
Mar 01, 2011
6.386
6.501
6.355
6.390
685,735
+0.04(+0.55%)
Feb 28, 2011
6.282
6.469
6.244
6.355
391,957
+0.13(+2.10%)
Feb 25, 2011
6.160
6.224
6.134
6.224
68,446
+0.07(+1.09%)
Feb 24, 2011
6.238
6.270
6.125
6.157
238,016
-0.05(-0.78%)
Feb 23, 2011
6.323
6.328
6.194
6.206
201,930
-0.11(-1.69%)
Feb 22, 2011
6.366
6.434
6.303
6.313
143,830
-0.12(-1.80%)
Feb 18, 2011
6.469
6.469
6.378
6.428
167,309
-0.03(-0.52%)
Feb 17, 2011
6.398
6.469
6.364
6.462
119,747
+0.05(+0.81%)
Feb 16, 2011
6.408
6.416
6.375
6.410
62,980
+0.02(+0.36%)
Feb 15, 2011
6.349
6.422
6.337
6.387
121,475
-0.01(-0.10%)
Feb 14, 2011
6.401
6.412
6.349
6.393
93,351
-0.02(-0.38%)
Feb 11, 2011
6.375
6.431
6.340
6.418
151,714
+0.02(+0.29%)
Feb 10, 2011
6.364
6.408
6.338
6.399
152,561
+0.02(+0.29%)
Feb 09, 2011
6.358
6.393
6.314
6.381
117,737
-0.02(-0.26%)
Feb 08, 2011
6.377
6.398
6.313
6.398
141,932
-0.00(-0.07%)
Feb 07, 2011
6.373
6.408
6.360
6.402
92,799
+0.02(+0.29%)
Feb 04, 2011
6.366
6.404
6.294
6.384
221,599
-0.01(-0.17%)
Feb 03, 2011
6.361
6.396
6.302
6.395
199,775
+0.03(+0.53%)
Feb 02, 2011
6.340
6.395
6.328
6.361
86,203
-0.01(-0.17%)
Feb 01, 2011
6.348
6.430
6.251
6.372
269,365
+0.07(+1.09%)
Jan 31, 2011
6.332
6.424
6.302
6.303
271,415
-0.07(-1.12%)
Jan 28, 2011
6.518
6.529
6.282
6.375
292,194
-0.14(-2.20%)
Jan 27, 2011
6.500
6.565
6.424
6.518
318,334
-0.02(-0.28%)
Jan 26, 2011
6.469
6.573
6.447
6.536
212,730
+0.08(+1.20%)
Jan 25, 2011
6.383
6.469
6.369
6.459
100,932
+0.03(+0.52%)
Jan 24, 2011
6.375
6.425
6.349
6.425
226,986
+0.07(+1.03%)
Jan 21, 2011
6.405
6.410
6.330
6.360
376,860
-0.02(-0.38%)
Jan 20, 2011
6.323
6.431
6.319
6.384
246,517
+0.01(+0.12%)
Jan 19, 2011
6.424
6.424
6.298
6.377
208,210
-0.08(-1.23%)
Jan 18, 2011
6.377
6.459
6.331
6.456
130,672
+0.03(+0.45%)
Jan 14, 2011
6.386
6.427
6.313
6.427
146,070
+0.02(+0.26%)
Jan 13, 2011
6.361
6.439
6.288
6.410
113,473
+0.03(+0.50%)
Jan 12, 2011
6.623
6.641
6.351
6.378
737,502
-0.26(-3.94%)
Jan 11, 2011
6.658
6.663
6.593
6.640
82,833
+0.01(+0.21%)
Jan 10, 2011
6.616
6.660
6.580
6.626
190,749
-0.03(-0.48%)
Jan 07, 2011
6.622
6.660
6.565
6.658
399,262
+0.04(+0.57%)
Jan 06, 2011
6.500
6.622
6.489
6.620
314,261
+0.11(+1.64%)
Jan 05, 2011
6.514
6.565
6.421
6.514
344,848
+0.04(+0.54%)
Jan 04, 2011
6.772
6.772
6.465
6.479
203,113
-0.28(-4.17%)
Jan 03, 2011
6.687
6.774
6.614
6.760
230,402
+0.15(+2.33%)
Dec 31, 2010
6.719
6.733
6.579
6.606
85,606
-0.11(-1.63%)
Dec 30, 2010
6.711
6.774
6.711
6.716
190,913
-0.01(-0.18%)
Dec 29, 2010
6.661
6.774
6.660
6.728
198,199
+0.10(+1.56%)
Dec 28, 2010
6.578
6.659
6.561
6.625
193,964
+0.04(+0.59%)
Dec 27, 2010
6.539
6.601
6.534
6.586
95,294
+0.02(+0.34%)
Dec 23, 2010
6.522
6.592
6.518
6.563
133,489
+0.06(+0.95%)
Dec 22, 2010
6.402
6.509
6.393
6.501
225,321
+0.09(+1.46%)
Dec 21, 2010
6.354
6.424
6.310
6.408
615,323
+0.07(+1.16%)
Dec 20, 2010
6.321
6.387
6.274
6.334
323,214
+0.02(+0.31%)
Dec 17, 2010
6.268
6.321
6.190
6.315
615,781
+0.06(+0.96%)
Dec 16, 2010
6.199
6.254
6.175
6.254
610,545
+0.05(+0.85%)
Dec 15, 2010
6.211
6.245
6.158
6.202
267,941
-0.02(-0.39%)
Dec 14, 2010
6.247
6.247
6.211
6.226
245,123
+0.02(+0.24%)
Dec 13, 2010
6.245
6.288
6.166
6.211
158,593
-0.03(-0.43%)
Dec 10, 2010
6.282
6.282
6.119
6.238
440,436
-0.03(-0.48%)
Dec 09, 2010
6.190
6.277
6.086
6.268
329,958
+0.13(+2.08%)
Dec 08, 2010
6.242
6.245
6.128
6.140
361,508
-0.09(-1.45%)
Dec 07, 2010
6.170
6.230
6.128
6.230
354,358
+0.11(+1.77%)
Dec 06, 2010
6.161
6.169
6.071
6.122
316,130
-0.05(-0.78%)
Dec 03, 2010
6.074
6.170
6.074
6.170
280,228
+0.06(+1.06%)
Dec 02, 2010
6.175
6.175
6.047
6.105
161,045
-0.06(-1.00%)
Dec 01, 2010
6.017
6.194
6.005
6.167
360,093
+0.21(+3.51%)
Nov 30, 2010
5.847
5.982
5.773
5.958
235,933
+0.03(+0.53%)
Nov 29, 2010
5.829
5.958
5.788
5.926
129,136
+0.04(+0.69%)
Nov 26, 2010
5.807
5.901
5.783
5.886
96,656
+0.04(+0.70%)
Nov 24, 2010
5.732
5.845
5.845
5.845
158,673
+0.15(+2.56%)
Nov 23, 2010
5.699
5.719
5.630
5.699
90,417
-0.06(-1.05%)
Nov 22, 2010
5.735
5.782
5.625
5.759
96,231
+0.01(+0.16%)
Nov 19, 2010
5.722
5.794
5.684
5.750
104,118
+0.04(+0.68%)
Nov 18, 2010
5.672
5.794
5.636
5.711
125,329
+0.12(+2.13%)
Nov 17, 2010
5.637
5.663
5.553
5.592
53,624
-0.02(-0.35%)
Nov 16, 2010
5.643
5.699
5.558
5.612
95,021
-0.09(-1.61%)
Nov 15, 2010
5.693
5.792
5.654
5.704
50,208
+0.06(+1.04%)
Nov 12, 2010
5.692
5.762
5.642
5.645
161,231
-0.11(-1.91%)
Nov 11, 2010
5.705
5.835
5.705
5.755
123,714
-0.02(-0.26%)
Nov 10, 2010
5.666
5.832
5.619
5.770
167,231
+0.12(+2.21%)
Nov 09, 2010
5.698
5.698
5.598
5.645
92,025
-0.03(-0.56%)
Nov 08, 2010
5.693
5.698
5.610
5.677
113,056
-0.06(-1.08%)
Nov 05, 2010
5.719
5.749
5.657
5.738
116,611
+0.03(+0.45%)
Nov 04, 2010
5.531
5.714
5.523
5.713
275,556
+0.20(+3.57%)
Nov 03, 2010
5.502
5.531
5.461
5.516
83,486
-0.01(-0.22%)
Nov 02, 2010
5.481
5.528
5.442
5.528
199,891
+0.09(+1.69%)
Nov 01, 2010
5.464
5.473
5.377
5.436
82,928
-0.02(-0.30%)
Oct 29, 2010
5.386
5.476
5.385
5.452
116,624
+0.04(+0.81%)
Oct 28, 2010
5.455
5.455
5.385
5.409
421,405
+0.01(+0.14%)
Oct 27, 2010
5.395
5.424
5.335
5.401
234,916
+0.01(+0.14%)
Oct 25, 2010
5.388
5.464
5.365
5.394
213,699
+0.02(+0.31%)
Oct 22, 2010
5.416
5.416
5.351
5.377
86,835
+0.00(+0.08%)
Oct 21, 2010
5.493
5.523
5.318
5.373
129,881
-0.08(-1.49%)
Oct 20, 2010
5.475
5.531
5.451
5.454
129,475
+0.01(+0.17%)
Oct 19, 2010
5.437
5.555
5.400
5.445
96,364
-0.09(-1.55%)
Oct 18, 2010
5.511
5.552
5.481
5.531
190,090
+0.05(+0.91%)
Oct 15, 2010
5.609
5.609
5.481
5.481
271,091
-0.09(-1.54%)
Oct 14, 2010
5.594
5.594
5.508
5.567
114,391
-0.01(-0.16%)
Oct 13, 2010
5.544
5.594
5.484
5.576
111,109
+0.05(+0.87%)
Oct 12, 2010
5.525
5.568
5.272
5.528
82,044
-0.03(-0.54%)
Oct 11, 2010
5.451
5.568
5.446
5.558
135,064
-0.03(-0.46%)
Oct 08, 2010
5.490
5.606
5.467
5.583
178,269
+0.09(+1.64%)
Oct 07, 2010
5.568
5.568
5.472
5.493
93,327
-0.03(-0.54%)
Oct 06, 2010
5.496
5.538
5.479
5.523
172,481
+0.01(+0.19%)
Oct 05, 2010
5.403
5.517
5.354
5.513
361,249
+0.18(+3.45%)
Oct 04, 2010
5.412
5.440
5.285
5.329
156,659
-0.09(-1.64%)
Oct 01, 2010
5.425
5.448
5.341
5.418
141,675
+0.04(+0.78%)
Sep 30, 2010
5.431
5.431
5.317
5.376
152,579
-0.01(-0.25%)
Sep 29, 2010
5.314
5.427
5.309
5.389
185,624
+0.05(+0.84%)
Sep 28, 2010
5.311
5.357
5.245
5.344
133,070
+0.05(+0.91%)
Sep 27, 2010
5.380
5.380
5.273
5.296
80,210
-0.07(-1.26%)
Sep 24, 2010
5.234
5.364
5.207
5.364
247,568
+0.22(+4.18%)
Sep 23, 2010
5.230
5.270
5.139
5.148
313,372
-0.11(-2.01%)
Sep 22, 2010
5.270
5.317
5.230
5.254
129,987
-0.04(-0.68%)
Sep 21, 2010
5.339
5.339
5.281
5.290
236,524
-0.04(-0.79%)
Sep 20, 2010
5.224
5.342
5.192
5.332
306,076
+0.11(+2.02%)
Sep 17, 2010
5.303
5.303
5.193
5.227
324,057
-0.07(-1.28%)
Sep 15, 2010
5.287
5.315
5.215
5.294
212,948
-0.01(-0.14%)
Sep 14, 2010
5.364
5.373
5.248
5.302
179,824
-0.09(-1.59%)
Sep 13, 2010
5.365
5.442
5.314
5.388
253,582
+0.06(+1.22%)
Sep 10, 2010
5.344
5.376
5.233
5.323
76,582
-0.02(-0.39%)
Sep 09, 2010
5.376
5.395
5.263
5.344
70,316
+0.06(+1.20%)
Sep 08, 2010
5.281
5.339
5.269
5.281
76,429
+0.03(+0.57%)
Sep 07, 2010
5.469
5.469
5.209
5.251
179,611
-0.23(-4.12%)
Sep 03, 2010
5.452
5.491
5.386
5.476
102,045
+0.10(+1.85%)
Sep 02, 2010
5.267
5.404
5.209
5.377
143,463
+0.09(+1.71%)
Sep 01, 2010
5.255
5.309
5.093
5.287
290,195
+0.11(+2.21%)
Aug 31, 2010
5.192
5.266
5.103
5.172
145,144
-0.04(-0.69%)
Aug 30, 2010
5.368
5.377
5.204
5.209
189,904
-0.19(-3.59%)
Aug 27, 2010
5.254
5.418
5.178
5.403
169,232
+0.19(+3.61%)
Aug 26, 2010
5.354
5.354
5.205
5.215
75,618
-0.13(-2.50%)
Aug 25, 2010
5.118
5.356
5.115
5.348
112,112
+0.20(+3.98%)
Aug 24, 2010
5.117
5.199
5.099
5.144
150,367
-0.04(-0.84%)
Aug 23, 2010
5.225
5.264
5.160
5.187
169,816
-0.02(-0.29%)
Aug 20, 2010
5.216
5.216
5.121
5.202
283,032
-0.03(-0.55%)
Aug 19, 2010
5.392
5.406
5.231
5.231
342,019
-0.20(-3.66%)
Aug 18, 2010
5.401
5.541
5.351
5.430
113,222
-0.04(-0.77%)
Aug 17, 2010
5.428
5.516
5.394
5.472
349,281
+0.12(+2.19%)
Aug 16, 2010
5.308
5.376
5.261
5.354
146,180
+0.00(+0.06%)
Aug 13, 2010
5.267
5.373
5.245
5.351
303,744
+0.07(+1.37%)
Aug 12, 2010
5.196
5.305
5.196
5.279
142,287
+0.02(+0.46%)
Aug 11, 2010
5.282
5.297
5.207
5.255
409,836
-0.11(-2.05%)
Aug 10, 2010
5.425
5.500
5.306
5.365
113,860
-0.13(-2.44%)
Aug 09, 2010
5.422
5.506
5.383
5.499
185,438
+0.09(+1.61%)
Aug 06, 2010
5.333
5.428
5.305
5.412
240,478
-0.01(-0.14%)
Aug 05, 2010
5.538
5.538
5.341
5.419
422,262
-0.19(-3.30%)
Aug 04, 2010
5.500
5.604
5.478
5.604
166,800
+0.12(+2.17%)
Aug 03, 2010
5.559
5.634
5.358
5.485
107,514
-0.11(-2.04%)
Aug 02, 2010
5.552
5.606
5.478
5.600
180,235
+0.13(+2.31%)
Jul 30, 2010
5.267
5.491
5.186
5.473
334,483
+0.12(+2.19%)
Jul 29, 2010
5.368
5.434
5.252
5.356
190,502
+0.07(+1.37%)
Jul 28, 2010
5.362
5.392
5.248
5.284
153,862
-0.11(-1.98%)
Jul 27, 2010
5.493
5.493
5.323
5.391
198,788
-0.05(-0.86%)
Jul 26, 2010
5.278
5.479
5.210
5.437
249,376
+0.16(+3.05%)
Jul 23, 2010
5.103
5.299
5.099
5.276
262,526
+0.14(+2.76%)
Jul 22, 2010
5.041
5.159
5.029
5.135
353,880
+0.16(+3.27%)
Jul 21, 2010
5.049
5.049
4.966
4.972
219,400
-0.06(-1.26%)
Jul 20, 2010
4.855
5.041
4.855
5.035
130,525
+0.11(+2.23%)
Jul 19, 2010
4.891
4.930
4.826
4.926
155,749
+0.09(+1.77%)
Jul 16, 2010
4.966
5.005
4.837
4.840
373,256
-0.14(-2.78%)
Jul 15, 2010
5.041
5.041
4.936
4.978
138,313
-0.07(-1.31%)
Jul 14, 2010
5.084
5.099
4.992
5.044
122,764
-0.07(-1.30%)
Jul 13, 2010
5.028
5.117
4.984
5.111
338,869
+0.17(+3.35%)
Jul 12, 2010
5.020
5.020
4.906
4.945
170,142
-0.03(-0.67%)
Jul 09, 2010
4.941
4.980
4.862
4.978
119,056
+0.10(+2.04%)
Jul 08, 2010
4.938
4.945
4.792
4.879
343,095
+0.00(+0.00%)
Jul 07, 2010
4.914
4.989
4.838
4.879
470,099
-0.00(-0.09%)
Jul 06, 2010
4.990
5.037
4.796
4.883
420,236
-0.06(-1.22%)
Jul 02, 2010
4.986
4.986
4.868
4.944
224,198
-0.00(-0.03%)
Jul 01, 2010
4.936
4.966
4.858
4.945
307,106
+0.01(+0.18%)
Jun 30, 2010
5.007
5.032
4.933
4.936
278,367
-0.06(-1.15%)
Jun 29, 2010
4.926
5.005
4.914
4.993
316,409
-0.13(-2.47%)
Jun 25, 2010
4.986
5.120
4.954
5.120
494,971
+0.17(+3.47%)
Jun 24, 2010
4.984
5.020
4.939
4.948
148,493
-0.06(-1.17%)
Jun 23, 2010
4.987
5.073
4.987
5.007
144,346
+0.00(+0.06%)
Jun 22, 2010
5.147
5.156
4.989
5.004
208,676
-0.11(-2.15%)
Jun 21, 2010
5.248
5.248
5.091
5.114
103,215
-0.06(-1.22%)
Jun 18, 2010
5.205
5.212
5.102
5.177
401,351
+0.01(+0.20%)
Jun 17, 2010
5.218
5.227
5.109
5.166
249,322
-0.01(-0.23%)
Jun 16, 2010
5.148
5.230
5.148
5.178
237,481
-0.03(-0.61%)
Jun 15, 2010
5.127
5.222
5.127
5.210
338,012
+0.13(+2.58%)
Jun 14, 2010
5.091
5.199
5.060
5.079
307,897
+0.02(+0.39%)
Jun 11, 2010
4.843
5.073
4.843
5.060
294,920
+0.12(+2.44%)
Jun 10, 2010
4.847
4.941
4.742
4.939
479,162
+0.17(+3.53%)
Jun 09, 2010
4.777
4.891
4.736
4.771
340,716
+0.06(+1.38%)
Jun 08, 2010
4.665
4.710
4.564
4.706
455,267
+0.06(+1.33%)
Jun 07, 2010
4.823
4.831
4.644
4.644
453,241
-0.17(-3.44%)
Jun 04, 2010
4.929
5.047
4.807
4.810
461,467
-0.21(-4.14%)
Jun 03, 2010
4.816
5.019
4.759
5.017
1,041,905
+0.07(+1.49%)
Jun 02, 2010
4.980
4.980
4.814
4.944
164,221
+0.12(+2.53%)
Jun 01, 2010
4.998
5.040
4.819
4.822
240,039
-0.22(-4.44%)
May 28, 2010
5.103
5.181
4.995
5.046
193,372
-0.06(-1.12%)
May 27, 2010
5.091
5.202
5.007
5.103
189,771
+0.12(+2.51%)
May 26, 2010
5.150
5.150
4.966
4.978
207,559
-0.03(-0.60%)
May 25, 2010
4.950
5.028
4.917
5.008
155,503
-0.04(-0.72%)
May 24, 2010
5.245
5.245
5.026
5.044
186,355
-0.10(-1.87%)
May 21, 2010
4.969
5.183
4.956
5.141
761,929
+0.12(+2.40%)
May 20, 2010
5.072
5.285
5.004
5.020
1,861,406
-0.27(-5.04%)
May 19, 2010
5.421
5.454
5.284
5.287
254,073
-0.15(-2.69%)
May 18, 2010
5.618
5.631
5.421
5.433
138,432
-0.10(-1.85%)
May 17, 2010
5.562
5.649
5.470
5.535
339,474
+0.03(+0.46%)
May 14, 2010
5.603
5.663
5.443
5.510
264,812
-0.15(-2.68%)
May 13, 2010
5.782
5.782
5.631
5.661
202,596
-0.15(-2.64%)
May 12, 2010
5.652
5.836
5.634
5.815
321,652
+0.16(+2.79%)
May 11, 2010
5.561
5.678
5.421
5.657
513,869
+0.14(+2.48%)
May 10, 2010
5.523
5.651
5.418
5.520
352,298
+0.12(+2.32%)
May 07, 2010
5.552
5.577
5.350
5.395
464,165
-0.16(-2.82%)
May 06, 2010
5.671
5.735
5.523
5.552
305,864
-0.15(-2.61%)
May 05, 2010
5.750
5.810
5.701
5.701
232,710
-0.07(-1.17%)
May 04, 2010
5.839
5.854
5.731
5.768
245,781
-0.16(-2.67%)
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.