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 30, 2012
9.241
9.247
9.123
9.142
872,927
-0.10(-1.07%)
Apr 27, 2012
9.009
9.291
9.009
9.241
1,058,384
+0.22(+2.39%)
Apr 26, 2012
9.009
9.086
9.000
9.025
375,895
+0.00(+0.05%)
Apr 25, 2012
9.241
9.241
8.989
9.020
704,176
-0.14(-1.56%)
Apr 24, 2012
9.009
9.163
9.003
9.163
333,644
+0.16(+1.78%)
Apr 23, 2012
8.936
9.030
8.914
9.003
359,656
-0.02(-0.22%)
Apr 20, 2012
9.009
9.036
8.851
9.023
289,335
+0.11(+1.19%)
Apr 19, 2012
9.009
9.077
8.820
8.917
191,340
-0.09(-0.99%)
Apr 18, 2012
9.009
9.119
8.956
9.006
631,011
-0.08(-0.92%)
Apr 17, 2012
9.048
9.230
9.002
9.090
474,156
+0.10(+1.10%)
Apr 16, 2012
8.949
9.048
8.840
8.991
266,725
+0.06(+0.62%)
Apr 13, 2012
9.005
9.005
8.874
8.936
223,916
-0.09(-1.01%)
Apr 12, 2012
9.009
9.086
8.992
9.026
954,468
+0.02(+0.19%)
Apr 11, 2012
8.960
9.009
8.889
9.009
269,498
+0.14(+1.54%)
Apr 10, 2012
8.959
9.011
8.842
8.872
790,184
-0.11(-1.27%)
Apr 09, 2012
8.914
8.997
8.797
8.986
1,162,444
-0.01(-0.15%)
Apr 05, 2012
9.057
9.112
8.994
9.000
278,913
-0.08(-0.93%)
Apr 04, 2012
9.009
9.157
8.945
9.085
680,950
-0.03(-0.30%)
Apr 03, 2012
8.940
9.133
8.785
9.113
774,088
+0.36(+4.15%)
Apr 02, 2012
8.603
8.749
8.540
8.749
505,524
+0.14(+1.63%)
Mar 30, 2012
8.859
8.859
8.608
8.609
211,183
-0.17(-1.91%)
Mar 29, 2012
8.692
8.811
8.692
8.777
148,264
+0.05(+0.58%)
Mar 28, 2012
8.828
8.831
8.567
8.726
242,415
-0.06(-0.74%)
Mar 27, 2012
8.778
8.919
8.691
8.791
218,650
+0.00(+0.05%)
Mar 26, 2012
8.905
8.963
8.748
8.786
475,000
-0.03(-0.35%)
Mar 23, 2012
8.817
8.855
8.780
8.817
442,099
+0.03(+0.30%)
Mar 22, 2012
8.803
8.886
8.729
8.791
540,087
-0.07(-0.76%)
Mar 21, 2012
8.800
8.946
8.723
8.859
548,107
+0.07(+0.84%)
Mar 20, 2012
8.783
8.834
8.742
8.785
243,201
-0.07(-0.75%)
Mar 19, 2012
8.580
8.880
8.547
8.851
410,711
+0.29(+3.40%)
Mar 16, 2012
8.589
8.589
8.330
8.560
500,979
-0.07(-0.79%)
Mar 15, 2012
8.855
8.866
8.410
8.628
249,785
-0.22(-2.47%)
Mar 14, 2012
8.794
8.971
8.760
8.846
470,435
+0.03(+0.37%)
Mar 13, 2012
8.216
8.902
8.189
8.814
405,491
+0.82(+10.21%)
Mar 12, 2012
8.139
8.147
7.950
7.998
104,215
-0.14(-1.76%)
Mar 09, 2012
7.990
8.241
7.965
8.141
123,733
+0.14(+1.79%)
Mar 08, 2012
7.916
8.032
7.828
7.998
136,732
+0.09(+1.19%)
Mar 07, 2012
7.716
7.904
7.716
7.904
145,128
+0.22(+2.83%)
Mar 06, 2012
7.785
7.882
7.673
7.687
167,166
-0.20(-2.54%)
Mar 05, 2012
7.688
7.924
7.688
7.887
142,752
+0.20(+2.58%)
Mar 02, 2012
7.931
8.065
7.682
7.688
299,386
-0.26(-3.27%)
Mar 01, 2012
8.053
8.162
7.944
7.948
211,982
-0.09(-1.13%)
Feb 29, 2012
8.286
8.295
8.032
8.039
197,249
-0.22(-2.65%)
Feb 28, 2012
8.387
8.466
8.232
8.258
111,026
-0.11(-1.31%)
Feb 27, 2012
8.363
8.389
8.149
8.367
156,498
-0.06(-0.71%)
Feb 24, 2012
8.623
8.623
8.392
8.427
183,996
-0.18(-2.04%)
Feb 23, 2012
8.558
8.746
8.470
8.603
214,553
+0.03(+0.38%)
Feb 22, 2012
8.626
8.666
8.501
8.571
135,927
-0.10(-1.14%)
Feb 21, 2012
8.859
8.931
8.632
8.669
172,841
-0.22(-2.43%)
Feb 17, 2012
8.953
8.953
8.826
8.885
199,885
-0.02(-0.19%)
Feb 16, 2012
8.499
8.917
8.499
8.902
205,521
+0.21(+2.45%)
Feb 15, 2012
8.777
8.778
8.651
8.689
144,265
-0.08(-0.88%)
Feb 14, 2012
8.778
8.786
8.669
8.766
129,045
-0.04(-0.44%)
Feb 13, 2012
8.763
8.826
8.570
8.805
151,517
+0.20(+2.33%)
Feb 10, 2012
8.614
8.683
8.355
8.604
141,044
-0.07(-0.78%)
Feb 09, 2012
8.754
8.754
8.644
8.672
102,507
-0.07(-0.76%)
Feb 08, 2012
8.743
8.802
8.617
8.738
116,026
-0.01(-0.12%)
Feb 07, 2012
8.817
8.854
8.632
8.749
141,869
-0.07(-0.80%)
Feb 06, 2012
8.946
8.948
8.783
8.820
146,596
-0.16(-1.83%)
Feb 03, 2012
9.241
9.241
8.859
8.985
485,545
-0.15(-1.65%)
Feb 02, 2012
8.882
9.139
8.877
9.136
251,265
+0.25(+2.77%)
Feb 01, 2012
8.675
8.986
8.615
8.889
251,531
+0.27(+3.16%)
Jan 31, 2012
8.541
8.843
8.541
8.617
170,789
+0.15(+1.73%)
Jan 30, 2012
8.430
8.509
8.367
8.470
314,431
+0.00(+0.00%)
Jan 27, 2012
8.410
8.518
8.393
8.470
166,400
+0.01(+0.13%)
Jan 26, 2012
8.507
8.548
8.424
8.460
271,076
-0.01(-0.16%)
Jan 25, 2012
8.381
8.620
8.340
8.474
132,668
+0.14(+1.63%)
Jan 24, 2012
8.178
8.469
8.067
8.338
220,708
+0.15(+1.81%)
Jan 23, 2012
8.312
8.458
8.166
8.190
134,466
-0.10(-1.26%)
Jan 20, 2012
8.167
8.341
8.156
8.295
137,129
+0.13(+1.55%)
Jan 19, 2012
8.149
8.178
8.056
8.169
115,065
+0.08(+0.95%)
Jan 18, 2012
7.976
8.102
7.885
8.092
97,851
+0.13(+1.59%)
Jan 17, 2012
7.991
7.993
7.890
7.965
152,186
+0.05(+0.66%)
Jan 13, 2012
7.959
8.005
7.851
7.913
257,609
-0.15(-1.85%)
Jan 12, 2012
7.948
8.087
7.897
8.062
71,074
+0.11(+1.39%)
Jan 11, 2012
7.927
7.978
7.910
7.951
88,164
-0.01(-0.12%)
Jan 10, 2012
7.868
8.042
7.839
7.961
208,021
+0.12(+1.57%)
Jan 09, 2012
7.850
7.870
7.774
7.837
197,625
+0.03(+0.34%)
Jan 06, 2012
7.862
7.935
7.810
7.811
199,067
-0.04(-0.51%)
Jan 05, 2012
7.777
7.880
7.691
7.851
176,100
+0.02(+0.28%)
Jan 04, 2012
7.811
7.887
7.788
7.830
224,078
-0.20(-2.47%)
Dec 30, 2011
8.067
8.209
7.934
8.028
275,959
+0.04(+0.44%)
Dec 29, 2011
7.765
8.033
7.765
7.993
186,756
+0.24(+3.06%)
Dec 28, 2011
7.879
7.879
7.727
7.756
137,622
-0.11(-1.43%)
Dec 27, 2011
7.672
7.940
7.670
7.868
198,324
+0.16(+2.11%)
Dec 23, 2011
7.705
7.724
7.648
7.705
104,611
-0.03(-0.41%)
Dec 21, 2011
7.526
7.809
7.500
7.737
110,339
+0.17(+2.25%)
Dec 20, 2011
7.404
7.602
7.395
7.567
265,739
+0.34(+4.65%)
Dec 19, 2011
7.498
7.573
7.223
7.230
114,807
-0.23(-3.10%)
Dec 16, 2011
7.410
7.513
7.383
7.462
378,720
+0.13(+1.81%)
Dec 15, 2011
7.323
7.476
7.282
7.329
111,509
+0.12(+1.73%)
Dec 14, 2011
7.230
7.317
7.124
7.205
259,301
-0.03(-0.38%)
Dec 13, 2011
7.431
7.518
7.230
7.232
134,837
-0.16(-2.16%)
Dec 12, 2011
7.402
7.482
7.301
7.392
183,339
-0.10(-1.34%)
Dec 09, 2011
7.249
7.520
7.249
7.492
228,385
+0.29(+4.06%)
Dec 08, 2011
7.469
7.469
7.188
7.200
209,702
-0.30(-4.00%)
Dec 07, 2011
7.574
7.611
7.458
7.500
141,117
-0.10(-1.34%)
Dec 06, 2011
7.614
7.756
7.602
7.602
241,511
-0.04(-0.50%)
Dec 05, 2011
7.611
7.748
7.477
7.640
345,984
+0.12(+1.60%)
Dec 02, 2011
7.482
7.588
7.363
7.520
572,484
+0.16(+2.17%)
Dec 01, 2011
7.395
7.459
7.183
7.360
275,935
-0.03(-0.39%)
Nov 30, 2011
7.116
7.409
7.115
7.389
708,393
+0.47(+6.82%)
Nov 29, 2011
6.952
7.077
6.886
6.917
200,419
+0.00(+0.07%)
Nov 28, 2011
6.906
6.925
6.850
6.912
268,583
+0.18(+2.74%)
Nov 25, 2011
6.631
6.728
6.631
6.728
125,626
+0.06(+0.89%)
Nov 23, 2011
6.670
6.743
6.669
6.669
281,939
-0.03(-0.43%)
Nov 22, 2011
6.699
6.768
6.606
6.698
138,594
+0.02(+0.23%)
Nov 21, 2011
6.576
6.693
6.576
6.682
184,344
+0.02(+0.27%)
Nov 18, 2011
6.606
6.707
6.549
6.664
114,767
+0.05(+0.71%)
Nov 17, 2011
6.620
6.733
6.584
6.617
125,837
+0.02(+0.30%)
Nov 16, 2011
6.797
6.846
6.596
6.597
104,361
-0.28(-4.03%)
Nov 15, 2011
6.765
6.909
6.717
6.874
180,678
+0.05(+0.80%)
Nov 14, 2011
6.966
7.051
6.774
6.819
175,028
-0.14(-2.03%)
Nov 11, 2011
6.721
6.969
6.721
6.961
161,075
+0.24(+3.58%)
Nov 10, 2011
6.783
6.783
6.603
6.721
128,399
+0.06(+0.85%)
Nov 09, 2011
6.941
7.010
6.631
6.664
219,070
-0.46(-6.51%)
Nov 08, 2011
7.154
7.154
6.988
7.128
134,022
+0.04(+0.58%)
Nov 07, 2011
7.125
7.154
6.899
7.087
152,357
-0.04(-0.53%)
Nov 04, 2011
7.211
7.211
7.065
7.125
96,636
-0.12(-1.60%)
Nov 03, 2011
7.218
7.275
7.017
7.241
275,166
+0.09(+1.21%)
Nov 02, 2011
7.135
7.170
7.028
7.154
228,359
+0.14(+2.02%)
Nov 01, 2011
7.087
7.288
6.794
7.013
343,869
-0.30(-4.16%)
Oct 31, 2011
7.317
7.457
7.293
7.317
198,626
-0.11(-1.42%)
Oct 28, 2011
7.460
7.690
7.363
7.422
446,549
-0.10(-1.36%)
Oct 27, 2011
6.982
7.570
6.900
7.524
581,898
+0.71(+10.48%)
Oct 26, 2011
6.719
6.874
6.622
6.810
267,368
+0.21(+3.18%)
Oct 25, 2011
6.690
6.751
6.524
6.600
189,238
-0.13(-1.94%)
Oct 24, 2011
6.623
6.751
6.623
6.731
411,212
+0.11(+1.68%)
Oct 21, 2011
6.517
6.622
6.415
6.620
213,098
+0.21(+3.25%)
Oct 20, 2011
6.498
6.498
6.288
6.412
172,906
-0.06(-0.87%)
Oct 19, 2011
6.596
6.664
6.457
6.468
148,015
-0.16(-2.34%)
Oct 18, 2011
6.436
6.666
6.351
6.623
238,206
+0.21(+3.23%)
Oct 17, 2011
6.605
6.605
6.405
6.416
174,529
-0.26(-3.85%)
Oct 14, 2011
6.626
6.673
6.488
6.673
152,042
+0.12(+1.84%)
Oct 13, 2011
6.530
6.585
6.472
6.553
102,134
-0.03(-0.46%)
Oct 12, 2011
6.460
6.611
6.448
6.584
210,648
+0.15(+2.39%)
Oct 11, 2011
6.334
6.450
6.275
6.430
163,959
+0.06(+0.91%)
Oct 10, 2011
6.229
6.393
6.215
6.372
209,675
+0.24(+3.85%)
Oct 07, 2011
6.291
6.299
6.106
6.136
173,577
-0.14(-2.28%)
Oct 06, 2011
6.200
6.299
6.159
6.279
257,514
+0.06(+0.95%)
Oct 05, 2011
6.168
6.241
6.089
6.220
192,089
+0.03(+0.44%)
Oct 04, 2011
5.692
6.197
5.692
6.192
525,888
+0.45(+7.85%)
Oct 03, 2011
5.877
6.036
5.742
5.742
397,403
-0.20(-3.36%)
Sep 30, 2011
5.816
5.994
5.582
5.941
451,200
+0.03(+0.51%)
Sep 29, 2011
5.964
5.964
5.746
5.911
233,371
+0.10(+1.68%)
Sep 28, 2011
6.101
6.130
5.813
5.813
302,955
-0.29(-4.72%)
Sep 27, 2011
6.037
6.294
6.004
6.101
298,776
+0.17(+2.85%)
Sep 26, 2011
5.816
5.937
5.716
5.932
164,984
+0.15(+2.61%)
Sep 23, 2011
5.736
5.876
5.703
5.781
355,628
+0.05(+0.88%)
Sep 22, 2011
5.664
5.835
5.641
5.731
412,986
-0.04(-0.74%)
Sep 21, 2011
6.060
6.080
5.768
5.774
225,370
-0.25(-4.22%)
Sep 20, 2011
6.165
6.165
6.013
6.028
404,472
-0.09(-1.52%)
Sep 19, 2011
6.134
6.176
6.064
6.121
177,387
-0.08(-1.28%)
Sep 16, 2011
6.180
6.208
6.107
6.200
297,009
+0.07(+1.07%)
Sep 15, 2011
6.157
6.160
5.993
6.134
132,945
-0.04(-0.59%)
Sep 14, 2011
6.106
6.252
5.987
6.171
208,000
+0.12(+2.06%)
Sep 13, 2011
6.086
6.136
5.978
6.046
388,856
-0.03(-0.53%)
Sep 12, 2011
5.997
6.127
5.952
6.078
184,869
-0.02(-0.30%)
Sep 09, 2011
6.182
6.182
5.979
6.096
426,742
-0.12(-1.96%)
Sep 08, 2011
6.343
6.381
6.156
6.218
210,621
-0.17(-2.67%)
Sep 07, 2011
6.366
6.439
6.351
6.389
483,173
+0.10(+1.57%)
Sep 06, 2011
6.022
6.310
5.666
6.290
441,865
+0.12(+1.90%)
Sep 02, 2011
6.375
6.454
6.160
6.173
275,757
-0.31(-4.75%)
Sep 01, 2011
6.644
6.704
6.399
6.480
506,271
-0.18(-2.76%)
Aug 31, 2011
6.797
6.850
6.535
6.664
368,169
-0.08(-1.20%)
Aug 30, 2011
6.640
6.791
6.530
6.745
495,767
+0.08(+1.21%)
Aug 29, 2011
6.469
6.698
6.469
6.664
592,922
+0.24(+3.74%)
Aug 26, 2011
6.221
6.431
6.221
6.424
371,953
+0.17(+2.73%)
Aug 25, 2011
6.475
6.475
6.221
6.253
291,222
-0.22(-3.39%)
Aug 24, 2011
6.439
6.507
6.369
6.472
644,814
+0.01(+0.16%)
Aug 23, 2011
6.183
6.480
6.171
6.462
806,625
+0.28(+4.56%)
Aug 22, 2011
6.322
6.498
6.103
6.180
328,155
+0.01(+0.20%)
Aug 19, 2011
6.118
6.351
6.099
6.168
512,217
-0.05(-0.83%)
Aug 18, 2011
6.373
6.471
6.168
6.220
644,117
-0.27(-4.22%)
Aug 17, 2011
6.504
6.631
6.402
6.494
407,152
+0.02(+0.38%)
Aug 16, 2011
6.408
6.562
6.393
6.469
574,383
-0.04(-0.61%)
Aug 15, 2011
6.463
6.603
6.418
6.509
241,419
+0.01(+0.09%)
Aug 12, 2011
6.567
6.567
6.360
6.503
258,644
-0.03(-0.40%)
Aug 11, 2011
6.407
6.634
6.357
6.529
723,673
+0.16(+2.46%)
Aug 10, 2011
6.603
6.693
6.372
6.372
598,040
-0.40(-5.97%)
Aug 09, 2011
6.597
6.832
6.355
6.777
662,492
+0.46(+7.25%)
Aug 08, 2011
6.471
6.783
6.281
6.319
780,039
-0.31(-4.62%)
Aug 05, 2011
6.670
6.804
6.431
6.625
233,325
+0.03(+0.44%)
Aug 04, 2011
6.771
6.879
6.596
6.596
326,118
-0.26(-3.75%)
Aug 03, 2011
6.698
6.950
6.660
6.853
324,575
+0.16(+2.34%)
Aug 02, 2011
6.816
6.987
6.696
6.696
295,130
-0.13(-1.87%)
Aug 01, 2011
6.781
6.909
6.736
6.824
612,965
+0.14(+2.05%)
Jul 29, 2011
6.497
6.748
6.497
6.687
1,915,982
+0.16(+2.42%)
Jul 28, 2011
6.698
6.769
6.504
6.529
607,316
+0.14(+2.24%)
Jul 27, 2011
6.401
6.479
6.358
6.386
403,033
-0.05(-0.83%)
Jul 26, 2011
6.678
6.678
6.393
6.439
384,777
-0.07(-1.12%)
Jul 25, 2011
6.553
6.600
6.409
6.512
186,210
-0.08(-1.22%)
Jul 22, 2011
6.629
6.666
6.573
6.593
84,469
-0.05(-0.80%)
Jul 21, 2011
6.687
6.707
6.582
6.646
347,127
-0.03(-0.41%)
Jul 20, 2011
6.698
6.698
6.515
6.673
162,809
-0.02(-0.32%)
Jul 19, 2011
6.719
6.730
6.672
6.695
216,797
+0.03(+0.43%)
Jul 18, 2011
6.792
6.794
6.640
6.666
399,144
-0.13(-1.95%)
Jul 15, 2011
6.762
6.856
6.756
6.798
270,633
+0.04(+0.56%)
Jul 14, 2011
6.880
6.944
6.760
6.760
88,608
-0.13(-1.86%)
Jul 13, 2011
6.918
7.010
6.841
6.888
119,707
-0.02(-0.29%)
Jul 12, 2011
6.923
6.973
6.883
6.908
192,674
-0.04(-0.59%)
Jul 11, 2011
6.966
7.010
6.923
6.949
110,609
-0.08(-1.13%)
Jul 08, 2011
6.931
7.072
6.931
7.028
117,737
+0.00(+0.02%)
Jul 07, 2011
7.002
7.147
7.002
7.027
257,087
+0.05(+0.79%)
Jul 06, 2011
6.961
7.002
6.946
6.972
163,236
+0.01(+0.20%)
Jul 05, 2011
6.896
6.988
6.827
6.958
170,476
+0.03(+0.44%)
Jul 01, 2011
6.839
6.941
6.815
6.928
228,464
+0.07(+0.95%)
Jun 30, 2011
6.819
6.963
6.783
6.862
147,135
+0.08(+1.14%)
Jun 29, 2011
6.673
6.877
6.673
6.784
182,774
-0.05(-0.78%)
Jun 28, 2011
6.689
6.848
6.676
6.838
272,604
+0.18(+2.72%)
Jun 27, 2011
6.567
6.669
6.428
6.657
128,983
+0.12(+1.82%)
Jun 24, 2011
6.582
6.622
6.469
6.538
980,215
-0.05(-0.76%)
Jun 23, 2011
6.603
6.617
6.465
6.588
210,569
-0.06(-0.87%)
Jun 22, 2011
6.771
6.813
6.643
6.646
273,924
-0.15(-2.20%)
Jun 21, 2011
6.698
6.832
6.698
6.795
177,590
+0.11(+1.64%)
Jun 20, 2011
6.693
6.731
6.510
6.686
90,224
+0.16(+2.47%)
Jun 17, 2011
6.565
6.654
6.485
6.524
396,372
-0.01(-0.12%)
Jun 16, 2011
6.373
6.577
6.373
6.532
180,251
+0.15(+2.39%)
Jun 15, 2011
6.340
6.482
6.340
6.380
292,805
-0.02(-0.36%)
Jun 14, 2011
6.345
6.421
6.325
6.402
238,929
+0.09(+1.47%)
Jun 13, 2011
6.322
6.381
6.249
6.310
162,330
+0.03(+0.53%)
Jun 10, 2011
6.305
6.332
6.235
6.276
178,609
-0.08(-1.22%)
Jun 09, 2011
6.323
6.444
6.316
6.354
169,832
-0.00(-0.07%)
Jun 08, 2011
6.338
6.380
6.287
6.358
210,083
-0.02(-0.26%)
Jun 07, 2011
6.433
6.480
6.322
6.375
280,612
-0.03(-0.45%)
Jun 06, 2011
6.457
6.517
6.281
6.404
282,964
-0.02(-0.36%)
Jun 03, 2011
6.503
6.623
6.405
6.427
282,307
-0.00(-0.05%)
May 24, 2011
6.539
6.539
6.404
6.430
188,988
-0.08(-1.22%)
May 23, 2011
6.479
6.597
6.459
6.509
114,629
-0.10(-1.45%)
May 20, 2011
6.654
6.666
6.530
6.605
208,552
-0.09(-1.39%)
May 19, 2011
6.684
6.776
6.622
6.698
184,061
+0.03(+0.46%)
May 18, 2011
6.686
6.698
6.638
6.667
241,701
-0.02(-0.27%)
May 17, 2011
6.686
6.739
6.641
6.686
265,240
-0.01(-0.14%)
May 16, 2011
6.804
6.876
6.655
6.695
546,102
-0.13(-1.97%)
May 13, 2011
7.023
7.071
6.815
6.829
240,322
-0.20(-2.87%)
May 12, 2011
6.711
7.046
6.711
7.031
245,163
+0.30(+4.50%)
May 11, 2011
6.644
6.800
6.643
6.728
339,310
+0.03(+0.45%)
May 10, 2011
6.340
6.707
6.300
6.698
537,364
+0.49(+7.87%)
May 09, 2011
6.101
6.235
6.035
6.209
77,052
+0.09(+1.42%)
May 06, 2011
6.246
6.252
6.121
6.122
103,606
-0.06(-0.94%)
May 05, 2011
6.130
6.246
6.124
6.180
104,236
+0.01(+0.17%)
May 04, 2011
6.201
6.203
6.130
6.170
602,520
-0.05(-0.76%)
May 03, 2011
6.255
6.256
6.180
6.217
283,989
-0.00(-0.05%)
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.