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
Huntington Bancshares
(NQ:
HBAN
)
13.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2010
4.335
4.455
4.259
4.278
45,170,504
-0.07(-1.60%)
Apr 29, 2010
4.335
4.405
4.272
4.348
29,713,262
+0.09(+2.08%)
Apr 28, 2010
4.291
4.392
4.189
4.259
46,029,684
+0.03(+0.82%)
Apr 27, 2010
4.240
4.341
4.152
4.224
56,097,244
-0.12(-2.68%)
Apr 26, 2010
4.582
4.683
4.335
4.341
62,972,164
-0.20(-4.34%)
Apr 23, 2010
4.493
4.607
4.449
4.538
86,995,928
+0.18(+4.06%)
Apr 22, 2010
4.227
4.417
4.152
4.360
86,294,744
+0.19(+4.55%)
Apr 21, 2010
3.898
4.303
3.867
4.170
186,439,744
+0.48(+13.04%)
Apr 20, 2010
3.531
3.702
3.462
3.690
59,535,364
+0.22(+6.19%)
Apr 19, 2010
3.481
3.557
3.329
3.474
53,124,712
-0.04(-1.26%)
Apr 16, 2010
3.645
3.645
3.348
3.519
71,211,672
-0.12(-3.30%)
Apr 15, 2010
3.753
3.765
3.626
3.639
38,636,928
-0.08(-2.21%)
Apr 14, 2010
3.690
3.765
3.658
3.721
49,702,952
+0.12(+3.34%)
Apr 13, 2010
3.721
3.721
3.525
3.601
81,632,728
-0.22(-5.64%)
Apr 12, 2010
3.728
3.848
3.702
3.816
38,578,424
+0.11(+2.90%)
Apr 09, 2010
3.797
3.797
3.680
3.709
33,354,174
-0.03(-0.68%)
Apr 08, 2010
3.721
3.829
3.607
3.734
47,204,428
+0.01(+0.17%)
Apr 07, 2010
3.721
3.829
3.677
3.728
55,731,276
+0.03(+0.68%)
Apr 06, 2010
3.506
3.702
3.481
3.702
58,554,396
+0.20(+5.79%)
Apr 05, 2010
3.430
3.512
3.411
3.500
27,251,984
+0.09(+2.60%)
Apr 01, 2010
3.468
3.411
3.411
3.411
17,805,914
+0.00(+0.00%)
Mar 31, 2010
3.386
3.481
3.367
3.411
26,254,958
-0.01(-0.37%)
Mar 30, 2010
3.462
3.481
3.386
3.424
18,410,990
-0.03(-0.73%)
Mar 29, 2010
3.506
3.512
3.405
3.449
22,742,050
-0.01(-0.37%)
Mar 26, 2010
3.550
3.576
3.417
3.462
36,802,520
-0.02(-0.55%)
Mar 25, 2010
3.531
3.601
3.474
3.481
39,747,276
+0.01(+0.36%)
Mar 24, 2010
3.455
3.506
3.443
3.468
31,719,256
+0.00(+0.00%)
Mar 23, 2010
3.481
3.506
3.405
3.468
39,373,140
+0.01(+0.23%)
Mar 22, 2010
3.284
3.493
3.253
3.460
35,077,024
+0.09(+2.77%)
Mar 19, 2010
3.487
3.512
3.346
3.367
58,840,920
-0.11(-3.27%)
Mar 18, 2010
3.674
3.674
3.459
3.481
51,968,168
-0.16(-4.51%)
Mar 17, 2010
3.569
3.677
3.544
3.645
51,710,196
+0.15(+4.16%)
Mar 16, 2010
3.465
3.500
3.430
3.500
28,708,404
+0.08(+2.41%)
Mar 15, 2010
3.386
3.443
3.329
3.417
35,330,912
-0.04(-1.10%)
Mar 12, 2010
3.525
3.550
3.411
3.455
42,572,824
+0.04(+1.30%)
Mar 11, 2010
3.348
3.550
3.342
3.411
86,364,832
+0.09(+2.86%)
Mar 10, 2010
3.278
3.436
3.253
3.316
63,099,076
+0.14(+4.37%)
Mar 09, 2010
3.114
3.247
3.064
3.177
33,026,644
+0.04(+1.41%)
Mar 08, 2010
3.158
3.177
3.089
3.133
20,244,226
+0.00(+0.00%)
Mar 05, 2010
3.070
3.133
3.045
3.133
23,373,584
+0.09(+3.12%)
Mar 04, 2010
3.051
3.057
3.026
3.038
8,997,754
+0.00(+0.00%)
Mar 03, 2010
3.057
3.076
3.013
3.038
16,073,200
-0.01(-0.41%)
Mar 02, 2010
3.057
3.076
3.026
3.051
18,955,372
+0.02(+0.62%)
Mar 01, 2010
3.070
3.079
3.000
3.032
11,112,845
-0.01(-0.21%)
Feb 26, 2010
3.032
3.054
3.007
3.038
14,543,759
+0.01(+0.21%)
Feb 25, 2010
3.007
3.057
3.000
3.032
15,880,251
-0.06(-1.84%)
Feb 24, 2010
3.070
3.121
3.051
3.089
19,571,298
+0.05(+1.66%)
Feb 23, 2010
3.089
3.127
3.032
3.038
21,710,684
-0.08(-2.43%)
Feb 22, 2010
3.102
3.127
3.083
3.114
26,167,848
+0.05(+1.65%)
Feb 19, 2010
2.982
3.064
2.975
3.064
17,653,124
+0.08(+2.75%)
Feb 18, 2010
3.007
3.032
2.963
2.982
18,886,520
-0.03(-0.84%)
Feb 17, 2010
3.051
3.083
2.985
3.007
20,092,400
-0.04(-1.24%)
Feb 16, 2010
2.988
3.045
2.969
3.045
23,617,124
+0.09(+2.99%)
Feb 12, 2010
2.975
2.956
2.956
2.956
21,706,964
-0.07(-2.30%)
Feb 11, 2010
3.000
3.038
2.956
3.026
25,539,212
+0.05(+1.70%)
Feb 10, 2010
2.912
3.000
2.912
2.975
22,207,046
+0.04(+1.29%)
Feb 09, 2010
2.944
2.988
2.887
2.937
27,598,202
+0.04(+1.53%)
Feb 08, 2010
2.956
2.988
2.862
2.893
28,216,452
-0.03(-1.08%)
Feb 05, 2010
2.880
2.959
2.779
2.925
39,743,864
+0.06(+1.98%)
Feb 04, 2010
2.944
2.956
2.817
2.868
56,703,480
-0.11(-3.61%)
Feb 03, 2010
3.083
3.095
2.922
2.975
65,369,008
-0.14(-4.46%)
Feb 02, 2010
3.083
3.121
3.045
3.114
53,065,372
+0.02(+0.61%)
Feb 01, 2010
3.064
3.121
3.019
3.095
29,514,720
+0.07(+2.30%)
Jan 29, 2010
3.190
3.190
2.994
3.026
43,643,844
-0.13(-4.01%)
Jan 28, 2010
3.209
3.215
3.108
3.152
64,061,704
+0.07(+2.25%)
Jan 27, 2010
2.950
3.095
2.937
3.083
53,747,676
+0.18(+6.09%)
Jan 26, 2010
3.070
3.152
2.906
2.906
71,849,312
-0.13(-4.17%)
Jan 25, 2010
3.013
3.121
2.937
3.032
54,880,972
+0.07(+2.35%)
Jan 22, 2010
2.792
3.076
2.685
2.963
96,927,752
+0.10(+3.53%)
Jan 21, 2010
2.767
3.000
2.760
2.862
101,177,568
+0.15(+5.59%)
Jan 20, 2010
2.685
2.786
2.672
2.710
33,051,004
-0.01(-0.23%)
Jan 19, 2010
2.697
2.754
2.659
2.716
24,040,176
+0.01(+0.47%)
Jan 15, 2010
2.779
2.704
2.704
2.704
27,975,464
-0.08(-2.95%)
Jan 14, 2010
2.723
2.811
2.697
2.786
38,461,696
+0.06(+2.32%)
Jan 13, 2010
2.659
2.741
2.577
2.723
42,534,264
+0.06(+2.38%)
Jan 12, 2010
2.691
2.792
2.621
2.659
39,922,852
-0.08(-2.77%)
Jan 11, 2010
2.723
2.805
2.659
2.735
44,687,664
+0.07(+2.61%)
Jan 08, 2010
2.672
2.760
2.609
2.666
47,285,704
-0.04(-1.63%)
Jan 07, 2010
2.432
2.748
2.419
2.710
104,614,256
+0.27(+11.14%)
Jan 06, 2010
2.369
2.457
2.350
2.438
29,700,044
+0.06(+2.66%)
Jan 05, 2010
2.325
2.381
2.306
2.375
33,603,280
+0.05(+2.17%)
Jan 04, 2010
2.344
2.362
2.306
2.325
16,563,290
+0.02(+0.82%)
Dec 31, 2009
2.318
2.306
2.306
2.306
16,491,523
-0.02(-0.82%)
Dec 30, 2009
2.331
2.331
2.299
2.325
10,123,431
-0.01(-0.27%)
Dec 29, 2009
2.337
2.344
2.306
2.331
10,220,894
-0.01(-0.27%)
Dec 28, 2009
2.350
2.381
2.312
2.337
11,146,506
-0.01(-0.54%)
Dec 24, 2009
2.337
2.350
2.331
2.350
3,457,180
+0.03(+1.09%)
Dec 23, 2009
2.350
2.369
2.318
2.325
14,854,094
-0.03(-1.34%)
Dec 22, 2009
2.356
2.362
2.337
2.356
7,262,102
-0.01(-0.27%)
Dec 21, 2009
2.356
2.369
2.325
2.362
14,102,834
+0.01(+0.54%)
Dec 18, 2009
2.331
2.375
2.293
2.350
31,459,238
+0.03(+1.09%)
Dec 17, 2009
2.280
2.394
2.274
2.325
22,838,634
+0.04(+1.66%)
Dec 16, 2009
2.356
2.375
2.280
2.287
26,227,610
-0.07(-2.95%)
Dec 15, 2009
2.419
2.473
2.331
2.356
32,451,948
-0.10(-4.11%)
Dec 14, 2009
2.388
2.464
2.362
2.457
22,199,156
+0.10(+4.29%)
Dec 11, 2009
2.356
2.375
2.325
2.356
14,473,193
+0.01(+0.27%)
Dec 10, 2009
2.388
2.400
2.337
2.350
16,015,537
-0.01(-0.27%)
Dec 09, 2009
2.394
2.413
2.350
2.356
31,264,132
-0.04(-1.58%)
Dec 08, 2009
2.318
2.407
2.306
2.394
33,363,612
+0.07(+2.99%)
Dec 07, 2009
2.337
2.375
2.312
2.325
34,334,048
-0.01(-0.27%)
Dec 04, 2009
2.388
2.400
2.306
2.331
38,221,188
+0.01(+0.27%)
Dec 03, 2009
2.464
2.471
2.318
2.325
42,667,840
-0.12(-4.91%)
Dec 02, 2009
2.419
2.457
2.388
2.445
31,971,740
+0.03(+1.31%)
Dec 01, 2009
2.451
2.457
2.356
2.413
35,982,012
+0.00(+0.00%)
Nov 30, 2009
2.287
2.419
2.274
2.413
43,931,592
+0.15(+6.41%)
Nov 27, 2009
2.281
2.325
2.268
2.268
12,902,609
-0.08(-3.49%)
Nov 25, 2009
2.419
2.419
2.344
2.350
16,737,422
-0.03(-1.06%)
Nov 24, 2009
2.413
2.413
2.344
2.375
23,911,838
-0.03(-1.05%)
Nov 23, 2009
2.432
2.451
2.388
2.400
30,554,750
+0.01(+0.53%)
Nov 20, 2009
2.413
2.438
2.362
2.388
29,571,128
-0.03(-1.31%)
Nov 19, 2009
2.438
2.464
2.375
2.419
35,620,620
-0.06(-2.30%)
Nov 18, 2009
2.400
2.520
2.375
2.476
48,270,428
+0.07(+2.89%)
Nov 17, 2009
2.369
2.413
2.331
2.407
39,190,968
+0.02(+0.79%)
Nov 16, 2009
2.413
2.451
2.337
2.388
42,396,256
-0.01(-0.53%)
Nov 13, 2009
2.413
2.432
2.353
2.400
24,692,116
+0.03(+1.33%)
Nov 12, 2009
2.432
2.464
2.369
2.369
22,761,952
-0.07(-2.85%)
Nov 11, 2009
2.445
2.483
2.413
2.438
17,794,944
+0.04(+1.58%)
Nov 10, 2009
2.476
2.483
2.375
2.400
24,379,414
-0.09(-3.55%)
Nov 09, 2009
2.483
2.520
2.438
2.489
35,513,232
+0.04(+1.81%)
Nov 06, 2009
2.337
2.464
2.325
2.445
44,090,936
+0.06(+2.66%)
Nov 05, 2009
2.369
2.413
2.318
2.381
40,974,976
+0.05(+2.17%)
Nov 04, 2009
2.476
2.520
2.312
2.331
41,291,496
-0.08(-3.40%)
Nov 03, 2009
2.230
2.438
2.211
2.413
45,330,376
+0.13(+5.82%)
Nov 02, 2009
2.470
2.483
2.230
2.280
44,077,584
-0.13(-5.25%)
Oct 30, 2009
2.539
2.546
2.325
2.407
47,159,916
-0.16(-6.39%)
Oct 29, 2009
2.501
2.584
2.419
2.571
39,167,296
+0.16(+6.82%)
Oct 28, 2009
2.546
2.577
2.400
2.407
46,682,652
-0.15(-5.69%)
Oct 27, 2009
2.596
2.634
2.495
2.552
51,996,204
-0.03(-1.22%)
Oct 26, 2009
2.666
2.685
2.558
2.584
33,412,930
-0.07(-2.62%)
Oct 23, 2009
2.666
2.798
2.621
2.653
30,702,504
-0.14(-4.98%)
Oct 22, 2009
2.685
2.792
2.640
2.792
43,991,424
+0.07(+2.55%)
Oct 21, 2009
2.748
2.824
2.716
2.723
28,270,784
-0.04(-1.37%)
Oct 20, 2009
2.754
2.836
2.729
2.760
25,338,494
-0.03(-0.91%)
Oct 19, 2009
2.899
2.918
2.773
2.786
29,995,154
-0.11(-3.71%)
Oct 16, 2009
2.937
2.950
2.880
2.893
24,891,208
-0.12(-3.98%)
Oct 15, 2009
2.944
3.013
2.893
3.013
37,520,600
+0.06(+1.92%)
Oct 14, 2009
2.937
2.956
2.880
2.956
29,047,780
+0.09(+3.31%)
Oct 13, 2009
2.887
2.918
2.855
2.862
29,653,320
-0.03(-1.09%)
Oct 12, 2009
2.874
2.950
2.843
2.893
24,112,240
+0.02(+0.66%)
Oct 09, 2009
2.855
2.887
2.830
2.874
24,096,688
-0.02(-0.66%)
Oct 08, 2009
2.906
2.912
2.830
2.893
29,708,830
+0.00(+0.00%)
Oct 07, 2009
2.824
2.912
2.824
2.893
36,062,564
+0.04(+1.55%)
Oct 06, 2009
2.982
3.000
2.792
2.849
52,708,160
-0.08(-2.59%)
Oct 05, 2009
2.925
2.944
2.855
2.925
38,042,916
+0.11(+4.04%)
Oct 02, 2009
2.723
2.868
2.669
2.811
41,420,044
-0.01(-0.45%)
Oct 01, 2009
2.963
2.988
2.773
2.824
59,534,384
-0.15(-5.10%)
Sep 30, 2009
2.868
3.064
2.811
2.975
141,693,088
+0.20(+7.05%)
Sep 29, 2009
2.760
2.836
2.741
2.779
66,599,692
+0.13(+4.76%)
Sep 28, 2009
2.621
2.653
2.571
2.653
38,272,280
+0.04(+1.69%)
Sep 25, 2009
2.615
2.678
2.558
2.609
37,229,456
-0.03(-1.20%)
Sep 24, 2009
2.779
2.786
2.621
2.640
40,310,272
-0.12(-4.35%)
Sep 23, 2009
2.862
2.862
2.760
2.760
31,080,462
-0.08(-2.67%)
Sep 22, 2009
2.862
2.893
2.798
2.836
46,511,584
+0.05(+1.81%)
Sep 21, 2009
2.704
2.887
2.672
2.786
70,716,888
+0.04(+1.38%)
Sep 18, 2009
2.729
2.811
2.653
2.748
174,110,864
-0.10(-3.55%)
Sep 17, 2009
2.855
2.997
2.830
2.849
55,938,708
-0.02(-0.66%)
Sep 16, 2009
2.760
3.013
2.729
2.868
83,793,328
+0.12(+4.37%)
Sep 15, 2009
2.577
2.811
2.558
2.748
61,568,588
+0.16(+6.36%)
Sep 14, 2009
2.533
2.584
2.501
2.584
27,654,546
+0.03(+0.99%)
Sep 11, 2009
2.596
2.609
2.546
2.558
47,155,960
-0.03(-0.98%)
Sep 10, 2009
2.577
2.590
2.533
2.584
30,618,858
+0.01(+0.49%)
Sep 09, 2009
2.552
2.577
2.508
2.571
28,795,886
-0.01(-0.24%)
Sep 08, 2009
2.640
2.653
2.558
2.577
22,411,250
-0.02(-0.73%)
Sep 04, 2009
2.584
2.596
2.546
2.596
26,816,140
+0.03(+0.98%)
Sep 03, 2009
2.558
2.596
2.514
2.571
28,567,142
+0.09(+3.56%)
Sep 02, 2009
2.653
2.659
2.445
2.483
55,547,168
-0.20(-7.53%)
Sep 01, 2009
2.830
2.925
2.685
2.685
32,389,514
-0.20(-6.80%)
Aug 31, 2009
2.760
2.918
2.723
2.880
22,781,794
+0.04(+1.56%)
Aug 28, 2009
2.824
2.899
2.792
2.836
27,413,992
+0.05(+1.81%)
Aug 27, 2009
2.773
2.798
2.678
2.786
26,087,824
+0.00(+0.00%)
Aug 26, 2009
2.779
2.862
2.741
2.786
19,167,484
-0.01(-0.45%)
Aug 25, 2009
2.843
2.893
2.779
2.798
21,300,770
+0.01(+0.45%)
Aug 24, 2009
2.975
2.988
2.754
2.786
43,554,920
-0.13(-4.55%)
Aug 21, 2009
2.899
2.969
2.874
2.918
41,924,544
+0.06(+2.21%)
Aug 20, 2009
2.779
2.874
2.773
2.855
32,730,970
+0.10(+3.67%)
Aug 19, 2009
2.659
2.836
2.659
2.754
30,440,566
+0.01(+0.46%)
Aug 18, 2009
2.723
2.786
2.710
2.741
23,455,704
+0.09(+3.33%)
Aug 17, 2009
2.710
2.760
2.653
2.653
33,241,848
-0.25(-8.50%)
Aug 14, 2009
2.937
2.950
2.817
2.899
26,091,586
-0.04(-1.29%)
Aug 13, 2009
2.906
3.000
2.817
2.937
35,884,684
+0.11(+4.03%)
Aug 12, 2009
2.754
2.855
2.716
2.824
28,117,948
+0.03(+1.13%)
Aug 11, 2009
3.000
3.000
2.754
2.792
42,355,696
-0.22(-7.34%)
Aug 10, 2009
2.944
3.064
2.918
3.013
32,181,902
+0.06(+1.92%)
Aug 07, 2009
2.887
3.139
2.843
2.956
60,217,012
+0.18(+6.61%)
Aug 06, 2009
2.963
2.975
2.760
2.773
48,118,896
-0.09(-3.09%)
Aug 05, 2009
2.836
2.969
2.805
2.862
49,039,308
+0.08(+2.72%)
Aug 04, 2009
2.590
2.792
2.558
2.786
54,746,836
+0.15(+5.76%)
Aug 03, 2009
2.628
2.653
2.590
2.634
34,898,812
+0.05(+1.96%)
Jul 31, 2009
2.565
2.647
2.533
2.584
53,710,164
-0.03(-1.21%)
Jul 30, 2009
2.501
2.647
2.483
2.615
52,561,512
+0.16(+6.43%)
Jul 29, 2009
2.527
2.527
2.426
2.457
33,413,232
-0.08(-2.99%)
Jul 28, 2009
2.457
2.546
2.407
2.533
42,438,336
+0.06(+2.30%)
Jul 27, 2009
2.345
2.495
2.318
2.476
41,841,084
+0.16(+6.81%)
Jul 24, 2009
2.312
2.356
2.293
2.318
28,133,190
-0.04(-1.61%)
Jul 23, 2009
2.381
2.451
2.287
2.356
93,503,904
-0.12(-4.85%)
Jul 22, 2009
2.299
2.508
2.261
2.476
43,700,304
+0.13(+5.66%)
Jul 21, 2009
2.394
2.407
2.299
2.344
38,398,916
-0.11(-4.38%)
Jul 20, 2009
2.457
2.483
2.400
2.451
26,291,292
-0.03(-1.27%)
Jul 17, 2009
2.577
2.590
2.426
2.483
37,481,976
-0.12(-4.61%)
Jul 16, 2009
2.615
2.621
2.539
2.603
28,034,430
-0.04(-1.44%)
Jul 15, 2009
2.590
2.659
2.577
2.640
43,112,096
+0.06(+2.20%)
Jul 14, 2009
2.640
2.653
2.539
2.584
31,668,774
-0.03(-0.97%)
Jul 13, 2009
2.565
2.621
2.508
2.609
47,929,500
+0.16(+6.72%)
Jul 10, 2009
2.413
2.470
2.362
2.445
45,087,456
+0.13(+5.45%)
Jul 09, 2009
2.381
2.407
2.255
2.318
65,721,800
+0.17(+7.94%)
Jul 08, 2009
2.394
2.400
2.059
2.148
69,031,376
-0.22(-9.33%)
Jul 07, 2009
2.476
2.483
2.369
2.369
33,689,492
-0.10(-4.09%)
Jul 06, 2009
2.476
2.552
2.413
2.470
36,215,772
-0.06(-2.25%)
Jul 02, 2009
2.571
2.628
2.501
2.527
25,512,246
-0.09(-3.61%)
Jul 01, 2009
2.653
2.672
2.596
2.621
23,404,542
-0.02(-0.72%)
Jun 30, 2009
2.735
2.760
2.590
2.640
40,243,124
-0.09(-3.46%)
Jun 29, 2009
2.767
2.792
2.685
2.735
19,900,330
-0.02(-0.69%)
Jun 26, 2009
2.754
2.805
2.716
2.754
20,446,078
-0.03(-1.13%)
Jun 25, 2009
2.704
2.786
2.666
2.786
25,494,002
+0.03(+0.92%)
Jun 24, 2009
2.685
2.830
2.647
2.760
54,105,740
+0.13(+5.05%)
Jun 23, 2009
2.685
2.697
2.596
2.628
45,014,344
+0.03(+1.22%)
Jun 22, 2009
2.792
2.855
2.571
2.596
46,453,828
-0.27(-9.47%)
Jun 19, 2009
2.792
2.868
2.748
2.868
65,631,912
+0.13(+4.85%)
Jun 18, 2009
2.609
2.773
2.596
2.735
42,205,836
+0.15(+5.61%)
Jun 17, 2009
2.723
2.741
2.483
2.590
64,574,748
-0.13(-4.65%)
Jun 16, 2009
2.944
2.956
2.666
2.716
68,080,552
-0.14(-4.87%)
Jun 15, 2009
2.963
3.013
2.779
2.855
135,636,848
+0.23(+8.92%)
Jun 12, 2009
2.596
2.691
2.596
2.621
39,324,748
+0.01(+0.48%)
Jun 11, 2009
2.603
2.786
2.571
2.609
70,282,704
+0.06(+2.48%)
Jun 10, 2009
2.621
2.621
2.489
2.546
29,892,594
-0.06(-2.42%)
Jun 09, 2009
2.640
2.653
2.571
2.609
31,559,454
-0.01(-0.24%)
Jun 08, 2009
2.577
2.634
2.501
2.615
36,974,948
+0.04(+1.47%)
Jun 05, 2009
2.659
2.659
2.514
2.577
55,284,764
+0.02(+0.74%)
Jun 04, 2009
2.457
2.615
2.400
2.558
170,384,320
+0.06(+2.27%)
Jun 03, 2009
2.609
2.741
2.451
2.501
56,270,620
-0.12(-4.58%)
Jun 02, 2009
2.483
2.710
2.407
2.621
56,546,176
+0.07(+2.72%)
Jun 01, 2009
2.590
2.609
2.501
2.552
33,550,700
+0.08(+3.06%)
May 29, 2009
2.603
2.603
2.474
2.476
39,261,124
-0.07(-2.73%)
May 28, 2009
2.565
2.596
2.400
2.546
29,575,900
+0.00(+0.00%)
May 27, 2009
2.729
2.729
2.501
2.546
37,724,744
-0.14(-5.18%)
May 26, 2009
2.621
2.735
2.577
2.685
32,819,692
+0.01(+0.24%)
May 22, 2009
2.773
2.786
2.606
2.678
25,306,122
-0.04(-1.40%)
May 21, 2009
2.748
2.811
2.603
2.716
55,322,656
-0.33(-10.79%)
May 20, 2009
3.089
3.114
2.906
3.045
38,856,168
+0.13(+4.56%)
May 19, 2009
3.127
3.222
2.912
2.912
39,167,140
-0.24(-7.62%)
May 18, 2009
3.095
3.241
3.038
3.152
41,706,792
+0.23(+7.78%)
May 15, 2009
3.007
3.152
2.855
2.925
34,852,276
-0.06(-1.91%)
May 14, 2009
2.685
3.089
2.685
2.982
50,540,876
+0.20(+7.03%)
May 13, 2009
3.013
3.121
2.754
2.786
58,023,400
-0.49(-14.86%)
May 12, 2009
3.721
3.822
3.007
3.272
94,851,152
-0.33(-9.28%)
May 11, 2009
3.525
3.904
3.323
3.607
123,775,248
+0.32(+9.81%)
May 08, 2009
2.906
3.594
2.874
3.285
143,204,720
+0.83(+33.68%)
May 07, 2009
2.634
2.685
2.186
2.457
100,536,272
+0.28(+12.75%)
May 06, 2009
1.990
2.312
1.946
2.179
69,333,816
+0.28(+15.00%)
May 05, 2009
1.851
2.021
1.775
1.895
45,718,724
+0.05(+2.74%)
May 04, 2009
1.870
1.901
1.680
1.845
50,074,496
+0.15(+8.55%)
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.