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
Simmons First Natl
(NQ:
SFNC
)
16.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.827
8.838
8.694
8.734
240,116
-0.14(-1.54%)
Apr 27, 2012
8.630
8.928
8.612
8.870
356,856
+0.24(+2.83%)
Apr 26, 2012
8.501
8.637
8.501
8.626
268,015
+0.09(+1.05%)
Apr 25, 2012
8.748
8.748
8.486
8.536
312,073
-0.13(-1.45%)
Apr 24, 2012
8.633
8.795
8.594
8.662
278,669
+0.05(+0.58%)
Apr 23, 2012
8.691
8.691
8.612
8.612
126,589
-0.19(-2.16%)
Apr 20, 2012
8.945
8.945
8.784
8.802
121,015
+0.01(+0.12%)
Apr 19, 2012
8.770
8.931
8.737
8.791
105,291
+0.01(+0.08%)
Apr 18, 2012
8.881
8.892
8.741
8.784
56,585
-0.16(-1.81%)
Apr 17, 2012
8.960
9.014
8.942
8.945
95,679
+0.08(+0.93%)
Apr 16, 2012
8.727
8.931
8.687
8.863
136,474
+0.17(+1.94%)
Apr 13, 2012
8.906
8.906
8.687
8.694
127,087
-0.28(-3.12%)
Apr 12, 2012
8.895
9.042
8.874
8.974
83,955
+0.06(+0.72%)
Apr 11, 2012
8.755
8.920
8.755
8.910
121,592
+0.20(+2.35%)
Apr 10, 2012
8.902
8.902
8.684
8.705
148,948
-0.18(-2.06%)
Apr 09, 2012
8.788
8.995
8.780
8.888
90,050
-0.09(-0.96%)
Apr 05, 2012
8.989
9.039
8.956
8.974
76,246
-0.04(-0.48%)
Apr 04, 2012
9.204
9.232
8.992
9.017
118,228
-0.30(-3.27%)
Apr 03, 2012
9.451
9.516
9.279
9.322
79,473
-0.18(-1.93%)
Apr 02, 2012
9.272
9.520
9.186
9.505
123,325
+0.24(+2.56%)
Mar 30, 2012
9.297
9.390
9.175
9.268
141,228
+0.04(+0.43%)
Mar 29, 2012
9.218
9.240
9.114
9.229
98,745
-0.03(-0.35%)
Mar 28, 2012
9.258
9.423
9.207
9.261
112,019
+0.03(+0.31%)
Mar 27, 2012
9.337
9.390
9.222
9.232
132,697
-0.10(-1.08%)
Mar 26, 2012
9.390
9.390
9.189
9.333
211,829
+0.03(+0.31%)
Mar 23, 2012
9.157
9.319
9.154
9.304
147,005
+0.12(+1.29%)
Mar 22, 2012
9.211
9.268
9.064
9.186
117,556
-0.13(-1.35%)
Mar 21, 2012
9.426
9.469
9.304
9.311
63,371
-0.06(-0.65%)
Mar 20, 2012
9.401
9.487
9.351
9.372
55,620
-0.11(-1.17%)
Mar 19, 2012
9.351
9.606
9.286
9.484
69,814
+0.14(+1.46%)
Mar 16, 2012
9.390
9.408
9.250
9.347
191,111
-0.00(-0.04%)
Mar 15, 2012
9.408
9.408
9.197
9.351
69,555
-0.04(-0.46%)
Mar 14, 2012
9.448
9.484
9.308
9.394
76,107
-0.10(-1.06%)
Mar 13, 2012
9.398
9.520
9.258
9.494
186,203
+0.21(+2.28%)
Mar 12, 2012
9.297
9.311
9.126
9.283
80,414
+0.01(+0.12%)
Mar 09, 2012
9.311
9.479
9.251
9.272
99,578
-0.03(-0.34%)
Mar 08, 2012
9.187
9.329
9.041
9.304
85,738
+0.15(+1.63%)
Mar 07, 2012
9.090
9.219
9.062
9.155
93,099
+0.10(+1.10%)
Mar 06, 2012
9.023
9.119
9.023
9.055
120,035
-0.05(-0.51%)
Mar 05, 2012
8.834
9.112
8.706
9.101
69,315
+0.27(+3.06%)
Mar 02, 2012
9.290
9.290
8.827
8.831
143,926
-0.43(-4.69%)
Mar 01, 2012
9.397
9.614
9.265
9.265
59,600
-0.10(-1.03%)
Feb 29, 2012
9.479
9.557
9.347
9.361
114,932
-0.06(-0.64%)
Feb 28, 2012
9.489
9.571
9.390
9.422
161,052
-0.09(-0.97%)
Feb 27, 2012
9.486
9.649
9.350
9.514
84,334
+0.01(+0.15%)
Feb 24, 2012
9.614
9.614
9.486
9.500
36,821
-0.13(-1.37%)
Feb 23, 2012
9.333
9.642
9.318
9.632
60,889
+0.34(+3.64%)
Feb 22, 2012
9.454
9.553
9.293
9.293
83,014
-0.19(-2.03%)
Feb 21, 2012
9.504
9.600
9.329
9.486
76,633
+0.02(+0.19%)
Feb 17, 2012
9.500
9.539
9.418
9.468
109,071
+0.02(+0.19%)
Feb 16, 2012
9.171
9.671
9.151
9.450
172,269
+0.26(+2.87%)
Feb 15, 2012
9.471
9.471
9.155
9.187
88,934
-0.25(-2.64%)
Feb 14, 2012
9.454
9.461
9.347
9.436
41,739
-0.07(-0.75%)
Feb 13, 2012
9.560
9.568
9.468
9.507
49,327
+0.07(+0.75%)
Feb 10, 2012
9.578
9.828
9.411
9.436
112,683
-0.26(-2.72%)
Feb 09, 2012
9.884
9.884
9.539
9.699
139,815
-0.20(-2.01%)
Feb 08, 2012
9.966
9.998
9.842
9.899
56,654
-0.04(-0.43%)
Feb 07, 2012
9.966
10.03
9.927
9.941
42,567
-0.09(-0.85%)
Feb 06, 2012
10.09
10.11
9.949
10.03
104,398
-0.08(-0.78%)
Feb 03, 2012
10.05
10.16
9.935
10.11
188,404
+0.14(+1.39%)
Feb 02, 2012
9.945
10.03
9.892
9.966
124,548
+0.00(+0.00%)
Feb 01, 2012
9.867
10.01
9.753
9.966
170,952
+0.19(+1.89%)
Jan 31, 2012
9.813
9.877
9.717
9.781
102,814
+0.05(+0.55%)
Jan 30, 2012
9.771
9.877
9.685
9.728
113,980
-0.14(-1.37%)
Jan 27, 2012
9.710
9.877
9.710
9.863
64,726
+0.10(+1.06%)
Jan 26, 2012
9.920
9.920
9.682
9.760
90,633
-0.11(-1.12%)
Jan 25, 2012
9.838
9.899
9.774
9.870
92,813
-0.01(-0.11%)
Jan 24, 2012
9.753
9.970
9.689
9.881
100,637
+0.03(+0.29%)
Jan 23, 2012
9.899
9.984
9.763
9.852
48,762
-0.06(-0.61%)
Jan 20, 2012
9.820
10.01
9.820
9.913
94,574
+0.05(+0.54%)
Jan 19, 2012
9.970
9.998
9.813
9.860
56,733
-0.11(-1.11%)
Jan 18, 2012
9.888
9.998
9.820
9.970
89,322
+0.04(+0.43%)
Jan 17, 2012
10.06
10.08
9.870
9.927
105,970
-0.04(-0.39%)
Jan 13, 2012
9.959
10.01
9.895
9.966
78,321
-0.16(-1.55%)
Jan 12, 2012
10.09
10.13
10.00
10.12
186,376
-0.02(-0.18%)
Jan 11, 2012
10.09
10.14
9.984
10.14
64,956
+0.02(+0.18%)
Jan 10, 2012
10.14
10.15
10.09
10.12
70,331
+0.06(+0.64%)
Jan 09, 2012
10.12
10.12
9.991
10.06
64,880
-0.04(-0.35%)
Jan 06, 2012
10.08
10.14
9.963
10.09
126,986
-0.03(-0.28%)
Jan 05, 2012
9.966
10.14
9.810
10.12
79,066
+0.07(+0.67%)
Jan 04, 2012
10.01
10.08
9.970
10.06
80,529
+0.37(+3.86%)
Dec 30, 2011
9.949
9.949
9.667
9.682
117,370
-0.25(-2.51%)
Dec 29, 2011
9.881
9.952
9.881
9.931
74,544
+0.07(+0.72%)
Dec 28, 2011
9.917
10.05
9.835
9.860
66,998
-0.19(-1.88%)
Dec 27, 2011
9.888
10.08
9.792
10.05
44,567
+0.11(+1.07%)
Dec 23, 2011
10.03
10.03
9.899
9.941
31,145
+0.00(+0.00%)
Dec 21, 2011
9.849
9.974
9.753
9.941
83,955
+0.03(+0.32%)
Dec 20, 2011
9.696
9.941
9.642
9.909
168,565
+0.46(+4.86%)
Dec 19, 2011
9.721
9.820
9.414
9.450
67,604
-0.16(-1.70%)
Dec 16, 2011
9.678
9.881
9.489
9.614
357,160
+0.02(+0.22%)
Dec 15, 2011
9.578
9.706
9.393
9.593
75,597
+0.15(+1.58%)
Dec 14, 2011
9.301
9.571
9.301
9.443
115,176
+0.06(+0.65%)
Dec 13, 2011
9.699
9.703
9.336
9.382
77,858
-0.21(-2.15%)
Dec 12, 2011
9.501
9.589
9.433
9.589
68,132
-0.05(-0.48%)
Dec 09, 2011
9.349
9.681
9.349
9.635
152,375
+0.34(+3.61%)
Dec 08, 2011
9.568
9.617
9.274
9.299
107,154
-0.40(-4.12%)
Dec 07, 2011
9.501
9.723
9.377
9.699
86,900
+0.11(+1.14%)
Dec 06, 2011
9.497
9.670
9.341
9.589
127,212
+0.10(+1.01%)
Dec 05, 2011
9.398
9.536
9.200
9.493
103,599
+0.24(+2.60%)
Dec 02, 2011
9.402
9.440
9.069
9.253
97,866
+0.02(+0.23%)
Dec 01, 2011
9.327
9.398
9.193
9.232
146,698
-0.14(-1.47%)
Nov 30, 2011
9.052
9.370
8.924
9.370
384,153
+0.68(+7.81%)
Nov 29, 2011
8.648
8.769
8.588
8.691
155,245
+0.01(+0.16%)
Nov 28, 2011
8.496
8.765
8.468
8.677
156,962
+0.47(+5.78%)
Nov 25, 2011
8.270
8.436
8.146
8.203
69,778
-0.10(-1.23%)
Nov 23, 2011
8.588
8.599
8.288
8.305
158,317
-0.32(-3.73%)
Nov 22, 2011
8.698
8.797
8.617
8.627
59,393
-0.08(-0.89%)
Nov 21, 2011
8.709
8.815
8.631
8.705
81,838
-0.12(-1.40%)
Nov 18, 2011
8.769
8.903
8.680
8.829
80,376
+0.10(+1.13%)
Nov 17, 2011
8.839
9.030
8.701
8.730
84,117
-0.09(-1.00%)
Nov 16, 2011
8.981
9.147
8.793
8.818
90,917
-0.29(-3.18%)
Nov 15, 2011
8.864
9.126
8.737
9.108
94,933
+0.20(+2.26%)
Nov 14, 2011
9.009
9.147
8.825
8.907
103,514
-0.31(-3.41%)
Nov 11, 2011
9.073
9.246
9.006
9.221
140,151
+0.28(+3.12%)
Nov 10, 2011
9.002
9.030
8.783
8.942
75,423
+0.11(+1.20%)
Nov 09, 2011
9.182
9.288
8.829
8.836
128,770
-0.61(-6.47%)
Nov 08, 2011
9.257
9.490
9.069
9.448
48,790
+0.29(+3.17%)
Nov 07, 2011
9.066
9.225
8.903
9.158
41,623
+0.08(+0.90%)
Nov 04, 2011
9.140
9.189
8.963
9.076
57,314
-0.15(-1.65%)
Nov 03, 2011
9.016
9.250
8.765
9.228
149,815
+0.31(+3.49%)
Nov 02, 2011
8.825
8.967
8.613
8.917
178,132
+0.28(+3.28%)
Nov 01, 2011
8.843
9.062
8.557
8.634
153,328
-0.54(-5.93%)
Oct 31, 2011
9.320
9.518
9.165
9.179
128,957
-0.31(-3.24%)
Oct 28, 2011
9.462
9.561
9.384
9.486
159,748
+0.01(+0.11%)
Oct 27, 2011
9.363
9.773
9.232
9.476
536,435
+0.33(+3.63%)
Oct 26, 2011
8.974
9.168
8.790
9.143
155,056
+0.34(+3.86%)
Oct 25, 2011
9.094
9.154
8.740
8.804
139,444
-0.35(-3.86%)
Oct 24, 2011
8.903
9.175
8.811
9.158
146,628
+0.26(+2.90%)
Oct 21, 2011
8.984
8.984
8.595
8.899
167,175
+0.03(+0.36%)
Oct 20, 2011
8.758
8.871
8.532
8.868
95,739
+0.22(+2.53%)
Oct 19, 2011
8.829
8.829
8.620
8.648
132,187
-0.27(-2.97%)
Oct 18, 2011
8.475
8.991
8.475
8.914
211,731
+0.50(+5.92%)
Oct 17, 2011
8.553
8.564
8.394
8.415
113,975
-0.24(-2.82%)
Oct 14, 2011
8.705
8.705
8.539
8.659
101,579
+0.04(+0.47%)
Oct 13, 2011
8.606
8.670
8.341
8.618
85,410
-0.08(-0.87%)
Oct 12, 2011
8.592
8.712
8.419
8.694
160,387
+0.24(+2.80%)
Oct 11, 2011
8.164
8.486
8.021
8.458
108,610
+0.25(+3.01%)
Oct 10, 2011
8.065
8.274
7.948
8.210
149,911
+0.31(+3.89%)
Oct 07, 2011
8.235
8.269
7.853
7.902
105,827
-0.30(-3.66%)
Oct 06, 2011
8.136
8.238
8.037
8.203
103,508
+0.02(+0.22%)
Oct 05, 2011
8.097
8.274
7.909
8.185
135,931
+0.06(+0.74%)
Oct 04, 2011
7.262
8.305
7.255
8.125
289,327
+0.87(+11.99%)
Oct 03, 2011
7.623
7.779
7.248
7.255
213,623
-0.42(-5.44%)
Sep 30, 2011
7.503
7.842
7.471
7.673
203,410
+0.06(+0.79%)
Sep 29, 2011
7.503
7.637
7.351
7.612
116,719
+0.31(+4.31%)
Sep 28, 2011
7.690
7.711
7.298
7.298
181,104
-0.41(-5.32%)
Sep 27, 2011
7.609
7.853
7.531
7.708
164,842
+0.28(+3.81%)
Sep 26, 2011
7.128
7.471
7.128
7.425
143,169
+0.37(+5.26%)
Sep 23, 2011
6.980
7.178
6.965
7.054
105,686
+0.07(+1.06%)
Sep 22, 2011
6.619
7.114
6.615
6.980
254,019
+0.17(+2.49%)
Sep 21, 2011
7.153
7.259
6.753
6.810
194,801
-0.36(-5.03%)
Sep 20, 2011
7.460
7.460
7.156
7.170
125,322
-0.18(-2.50%)
Sep 19, 2011
7.570
7.570
7.269
7.354
80,823
-0.35(-4.59%)
Sep 16, 2011
7.913
7.913
7.676
7.708
217,193
-0.14(-1.85%)
Sep 15, 2011
7.690
7.864
7.620
7.853
71,617
+0.07(+0.91%)
Sep 14, 2011
7.779
7.846
7.574
7.782
144,925
+0.09(+1.15%)
Sep 13, 2011
7.577
7.708
7.485
7.694
117,395
+0.18(+2.40%)
Sep 12, 2011
7.244
7.538
7.244
7.513
61,319
+0.15(+2.05%)
Sep 09, 2011
7.552
7.563
7.266
7.363
193,889
-0.31(-4.06%)
Sep 08, 2011
7.808
7.867
7.657
7.675
136,034
-0.20(-2.54%)
Sep 07, 2011
7.689
7.909
7.671
7.874
90,417
+0.32(+4.22%)
Sep 06, 2011
7.461
7.605
7.415
7.556
134,538
+0.07(+0.94%)
Sep 02, 2011
7.647
7.783
7.482
7.485
159,219
-0.34(-4.34%)
Sep 01, 2011
8.095
8.151
7.689
7.825
168,367
-0.24(-3.00%)
Aug 31, 2011
8.162
8.246
7.941
8.067
156,231
-0.04(-0.48%)
Aug 30, 2011
8.190
8.190
7.906
8.106
94,329
-0.14(-1.74%)
Aug 29, 2011
7.881
8.270
7.881
8.249
129,859
+0.46(+5.89%)
Aug 26, 2011
7.584
7.846
7.545
7.790
128,877
+0.16(+2.16%)
Aug 25, 2011
8.165
8.165
7.615
7.626
191,758
-0.43(-5.39%)
Aug 24, 2011
7.895
8.078
7.769
8.060
78,857
+0.16(+2.00%)
Aug 23, 2011
7.485
7.913
7.384
7.902
139,515
+0.46(+6.22%)
Aug 22, 2011
7.734
7.734
7.401
7.440
83,777
-0.07(-0.89%)
Aug 19, 2011
7.359
7.654
7.359
7.506
212,023
+0.06(+0.75%)
Aug 18, 2011
7.570
7.633
7.405
7.450
262,577
-0.27(-3.54%)
Aug 17, 2011
7.664
7.787
7.661
7.724
87,058
+0.08(+1.01%)
Aug 16, 2011
7.804
7.825
7.577
7.647
102,741
-0.21(-2.68%)
Aug 15, 2011
7.773
7.938
7.773
7.857
96,010
+0.19(+2.47%)
Aug 12, 2011
7.976
8.088
7.619
7.668
133,588
-0.26(-3.31%)
Aug 11, 2011
7.780
8.109
7.605
7.930
258,071
+0.22(+2.82%)
Aug 10, 2011
8.383
8.383
7.710
7.713
289,006
-1.00(-11.50%)
Aug 09, 2011
8.018
8.894
7.556
8.715
292,285
+0.99(+12.84%)
Aug 08, 2011
8.071
8.477
7.359
7.724
178,035
-0.50(-6.09%)
Aug 05, 2011
8.456
8.656
8.148
8.225
113,953
-0.15(-1.76%)
Aug 04, 2011
8.642
8.796
8.365
8.372
136,596
-0.37(-4.25%)
Aug 03, 2011
8.603
8.775
8.502
8.744
95,730
+0.15(+1.80%)
Aug 02, 2011
8.761
8.803
8.589
8.589
109,715
-0.10(-1.17%)
Aug 01, 2011
8.589
8.761
8.561
8.691
146,686
+0.22(+2.65%)
Jul 29, 2011
8.351
8.565
8.330
8.467
72,505
+0.06(+0.75%)
Jul 28, 2011
8.463
8.523
8.376
8.404
53,971
-0.04(-0.50%)
Jul 27, 2011
8.726
8.726
8.418
8.446
114,532
-0.31(-3.56%)
Jul 26, 2011
8.807
8.838
8.729
8.758
116,310
-0.03(-0.32%)
Jul 25, 2011
8.765
8.870
8.758
8.786
79,856
-0.03(-0.32%)
Jul 22, 2011
8.905
8.982
8.779
8.814
104,297
-0.15(-1.72%)
Jul 21, 2011
8.838
9.045
8.821
8.968
61,610
+0.14(+1.63%)
Jul 20, 2011
9.010
9.010
8.814
8.824
50,079
-0.15(-1.64%)
Jul 19, 2011
8.926
9.017
8.926
8.971
77,502
+0.09(+1.07%)
Jul 18, 2011
9.073
9.080
8.877
8.877
38,460
-0.23(-2.54%)
Jul 15, 2011
8.978
9.129
8.950
9.108
91,076
+0.14(+1.52%)
Jul 14, 2011
9.304
9.304
8.971
8.971
75,419
-0.32(-3.40%)
Jul 13, 2011
9.136
9.294
9.055
9.287
61,374
+0.18(+1.96%)
Jul 12, 2011
8.989
9.164
8.989
9.108
76,206
+0.12(+1.29%)
Jul 11, 2011
9.062
9.104
8.968
8.992
60,466
-0.16(-1.80%)
Jul 08, 2011
9.227
9.280
9.013
9.157
53,483
-0.19(-1.99%)
Jul 07, 2011
9.252
9.402
9.231
9.343
102,533
+0.09(+0.95%)
Jul 06, 2011
9.157
9.287
9.118
9.255
63,351
+0.07(+0.80%)
Jul 05, 2011
9.090
9.185
9.003
9.182
55,033
+0.06(+0.65%)
Jul 01, 2011
9.013
9.185
9.006
9.122
113,659
+0.13(+1.44%)
Jun 30, 2011
8.898
9.010
8.863
8.992
96,920
+0.13(+1.50%)
Jun 29, 2011
8.866
8.922
8.782
8.859
60,061
+0.04(+0.48%)
Jun 28, 2011
8.722
8.817
8.722
8.817
72,508
+0.10(+1.13%)
Jun 27, 2011
8.582
8.803
8.582
8.719
64,678
+0.17(+1.97%)
Jun 24, 2011
8.737
8.737
8.540
8.551
327,110
-0.16(-1.81%)
Jun 23, 2011
8.600
8.715
8.533
8.708
39,550
+0.04(+0.44%)
Jun 22, 2011
8.905
8.929
8.656
8.670
52,856
-0.28(-3.09%)
Jun 21, 2011
8.940
8.957
8.737
8.947
97,311
+0.06(+0.67%)
Jun 20, 2011
8.863
8.950
8.779
8.887
52,870
+0.06(+0.63%)
Jun 17, 2011
8.803
8.964
8.715
8.831
169,614
+0.09(+1.00%)
Jun 16, 2011
8.519
8.786
8.519
8.744
78,435
+0.23(+2.76%)
Jun 15, 2011
8.537
8.575
8.460
8.509
58,825
-0.11(-1.30%)
Jun 14, 2011
8.635
8.635
8.533
8.621
102,798
+0.07(+0.86%)
Jun 13, 2011
8.547
8.610
8.502
8.547
72,517
+0.07(+0.83%)
Jun 10, 2011
8.592
8.606
8.449
8.477
71,795
-0.17(-1.97%)
Jun 09, 2011
8.641
8.703
8.540
8.648
76,839
+0.05(+0.57%)
Jun 08, 2011
8.557
8.644
8.554
8.599
91,794
+0.00(+0.00%)
Jun 07, 2011
8.734
8.734
8.571
8.599
62,123
-0.10(-1.16%)
Jun 06, 2011
8.696
8.811
8.658
8.700
99,735
+0.01(+0.12%)
Jun 03, 2011
8.717
8.839
8.668
8.689
131,799
-0.02(-0.20%)
May 24, 2011
8.825
8.870
8.682
8.707
106,841
-0.08(-0.87%)
May 23, 2011
8.971
8.971
8.783
8.783
75,056
-0.16(-1.75%)
May 20, 2011
8.926
8.940
8.839
8.940
102,930
-0.06(-0.66%)
May 19, 2011
9.113
9.113
8.971
8.999
68,565
-0.07(-0.77%)
May 18, 2011
8.978
9.082
8.898
9.068
71,913
+0.09(+1.01%)
May 17, 2011
8.814
8.988
8.780
8.978
58,045
+0.14(+1.53%)
May 16, 2011
8.874
9.016
8.835
8.842
99,131
-0.09(-0.97%)
May 13, 2011
9.180
9.183
8.915
8.929
65,218
-0.22(-2.39%)
May 12, 2011
8.964
9.190
8.901
9.148
50,688
+0.17(+1.90%)
May 11, 2011
9.253
9.253
8.978
8.978
41,088
-0.28(-3.01%)
May 10, 2011
9.093
9.256
9.044
9.256
46,087
+0.22(+2.38%)
May 09, 2011
8.960
9.044
8.867
9.040
71,372
+0.04(+0.42%)
May 06, 2011
9.100
9.166
8.919
9.002
78,620
-0.00(-0.04%)
May 05, 2011
8.867
9.107
8.867
9.006
107,908
+0.09(+1.05%)
May 04, 2011
8.929
9.044
8.870
8.912
93,304
-0.16(-1.76%)
May 03, 2011
8.947
9.107
8.947
9.072
81,375
+0.11(+1.28%)
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.