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
Axt Inc
(NQ:
AXTI
)
3.350
+0.100 (+3.08%)
Streaming Delayed Price
Updated: 10:25 AM EDT, May 23, 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
6.770
6.990
6.720
6.990
337,025
+0.21(+3.10%)
Apr 28, 2011
6.850
6.850
6.520
6.780
418,840
-0.08(-1.17%)
Apr 27, 2011
6.940
7.020
6.800
6.860
358,395
-0.10(-1.44%)
Apr 26, 2011
6.730
7.000
6.690
6.960
455,610
+0.28(+4.19%)
Apr 25, 2011
6.630
6.710
6.560
6.680
245,076
+0.05(+0.75%)
Apr 21, 2011
6.620
6.730
6.520
6.630
452,050
+0.11(+1.69%)
Apr 20, 2011
6.200
6.520
6.200
6.520
576,810
+0.42(+6.89%)
Apr 19, 2011
6.030
6.110
5.950
6.100
244,583
+0.09(+1.50%)
Apr 18, 2011
5.980
6.060
5.850
6.010
360,324
-0.05(-0.83%)
Apr 15, 2011
6.130
6.150
5.999
6.060
421,850
-0.09(-1.46%)
Apr 14, 2011
6.060
6.210
5.960
6.150
471,492
+0.07(+1.15%)
Apr 13, 2011
6.070
6.240
6.010
6.080
456,747
+0.05(+0.83%)
Apr 12, 2011
6.080
6.110
5.940
6.030
618,076
-0.16(-2.58%)
Apr 11, 2011
6.510
6.550
6.080
6.190
920,138
-0.34(-5.21%)
Apr 08, 2011
6.760
6.850
6.480
6.530
458,326
-0.20(-2.97%)
Apr 07, 2011
6.710
6.800
6.550
6.730
476,003
+0.03(+0.45%)
Apr 06, 2011
6.810
6.920
6.680
6.700
623,620
-0.03(-0.45%)
Apr 05, 2011
6.780
6.820
6.470
6.730
691,745
-0.03(-0.44%)
Apr 04, 2011
6.770
6.910
6.670
6.760
672,881
+0.02(+0.30%)
Apr 01, 2011
7.220
7.240
6.690
6.740
818,976
-0.43(-6.00%)
Mar 31, 2011
7.070
7.280
7.070
7.170
460,268
+0.09(+1.27%)
Mar 30, 2011
7.210
7.210
7.020
7.080
364,964
-0.02(-0.28%)
Mar 29, 2011
7.120
7.210
7.010
7.100
470,867
-0.05(-0.70%)
Mar 28, 2011
7.060
7.330
7.060
7.150
756,550
+0.11(+1.53%)
Mar 25, 2011
6.980
7.220
6.940
7.043
766,974
+0.15(+2.21%)
Mar 24, 2011
6.690
7.070
6.560
6.890
765,678
+0.23(+3.46%)
Mar 23, 2011
6.450
6.670
6.270
6.660
467,066
+0.18(+2.77%)
Mar 22, 2011
6.510
6.590
6.350
6.480
576,142
-0.01(-0.15%)
Mar 21, 2011
6.520
6.660
6.410
6.490
1,037,571
+0.01(+0.15%)
Mar 18, 2011
6.610
6.680
6.390
6.480
1,333,429
-0.01(-0.23%)
Mar 17, 2011
6.360
6.560
6.240
6.495
1,141,572
+0.24(+3.75%)
Mar 16, 2011
6.030
6.450
5.950
6.260
1,282,994
+0.19(+3.13%)
Mar 15, 2011
5.750
6.090
5.650
6.070
821,631
-0.02(-0.33%)
Mar 14, 2011
6.250
6.370
6.000
6.090
547,945
-0.16(-2.56%)
Mar 11, 2011
5.850
6.405
5.770
6.250
974,216
+0.34(+5.75%)
Mar 10, 2011
6.280
6.300
5.800
5.910
2,055,299
-0.53(-8.23%)
Mar 09, 2011
6.750
6.760
6.330
6.440
713,167
-0.31(-4.59%)
Mar 08, 2011
6.670
6.870
6.460
6.750
625,407
+0.09(+1.35%)
Mar 07, 2011
7.200
7.200
6.430
6.660
1,296,674
-0.48(-6.72%)
Mar 04, 2011
7.250
7.300
6.960
7.140
592,136
-0.11(-1.52%)
Mar 03, 2011
7.320
7.440
7.130
7.250
608,221
+0.04(+0.55%)
Mar 02, 2011
7.090
7.360
7.010
7.210
854,553
+0.12(+1.69%)
Mar 01, 2011
7.430
7.460
6.970
7.090
1,115,211
-0.33(-4.45%)
Feb 28, 2011
7.530
7.730
7.200
7.420
1,139,691
+0.00(+0.00%)
Feb 25, 2011
7.170
7.450
7.040
7.420
1,609,923
+0.36(+5.10%)
Feb 24, 2011
7.670
7.710
6.780
7.060
4,540,275
-1.30(-15.55%)
Feb 23, 2011
8.690
8.920
8.310
8.360
1,216,480
-0.36(-4.13%)
Feb 22, 2011
8.980
9.040
8.641
8.720
842,229
-0.43(-4.70%)
Feb 18, 2011
9.110
9.330
9.040
9.150
700,520
+0.12(+1.33%)
Feb 17, 2011
9.160
9.220
8.910
9.030
1,022,420
-0.17(-1.85%)
Feb 16, 2011
9.250
9.440
9.180
9.200
709,635
+0.02(+0.22%)
Feb 15, 2011
9.730
9.820
9.030
9.180
1,936,772
-0.49(-5.07%)
Feb 14, 2011
10.68
10.68
9.600
9.670
2,305,813
-1.55(-13.81%)
Feb 11, 2011
11.10
11.29
11.01
11.22
599,172
+0.04(+0.36%)
Feb 10, 2011
11.36
11.50
10.93
11.18
1,438,701
-0.60(-5.09%)
Feb 09, 2011
11.97
12.20
11.69
11.78
440,084
-0.20(-1.67%)
Feb 08, 2011
12.04
12.10
11.65
11.98
526,577
-0.10(-0.83%)
Feb 07, 2011
11.42
12.23
11.32
12.08
959,557
+0.80(+7.09%)
Feb 04, 2011
11.25
11.30
11.02
11.28
318,742
+0.05(+0.45%)
Feb 03, 2011
11.47
11.58
11.15
11.23
439,884
-0.19(-1.66%)
Feb 02, 2011
11.40
11.60
11.17
11.42
437,527
+0.01(+0.09%)
Feb 01, 2011
11.03
11.50
11.03
11.41
553,578
+0.58(+5.36%)
Jan 31, 2011
10.85
10.85
10.55
10.83
408,270
+0.02(+0.19%)
Jan 28, 2011
11.16
11.34
10.70
10.81
504,761
-0.38(-3.40%)
Jan 27, 2011
11.33
11.43
11.02
11.19
285,402
-0.10(-0.89%)
Jan 26, 2011
11.17
11.35
10.88
11.29
329,611
+0.20(+1.80%)
Jan 25, 2011
11.05
11.27
10.95
11.09
479,591
+0.07(+0.64%)
Jan 24, 2011
10.77
11.23
10.55
11.02
532,057
+0.31(+2.89%)
Jan 21, 2011
10.53
11.01
10.52
10.71
595,408
+0.26(+2.49%)
Jan 20, 2011
10.54
10.55
10.07
10.45
734,806
-0.25(-2.30%)
Jan 19, 2011
11.72
11.72
10.61
10.70
1,164,431
-1.02(-8.67%)
Jan 18, 2011
11.70
11.88
11.51
11.71
434,374
+0.01(+0.11%)
Jan 14, 2011
10.99
11.72
10.80
11.70
553,817
+0.73(+6.65%)
Jan 13, 2011
10.99
11.05
10.58
10.97
465,921
-0.08(-0.77%)
Jan 12, 2011
11.13
11.48
11.04
11.05
447,571
+0.02(+0.14%)
Jan 11, 2011
10.93
11.27
10.93
11.04
529,183
+0.14(+1.28%)
Jan 10, 2011
10.45
11.11
10.05
10.90
1,242,830
+0.44(+4.21%)
Jan 07, 2011
10.41
10.48
10.11
10.46
727,754
+0.09(+0.87%)
Jan 06, 2011
10.34
10.46
10.18
10.37
316,172
+0.06(+0.58%)
Jan 05, 2011
10.06
10.43
9.850
10.31
570,874
+0.28(+2.79%)
Jan 04, 2011
10.31
10.45
9.850
10.03
564,885
-0.28(-2.72%)
Jan 03, 2011
10.55
10.70
10.23
10.31
857,516
-0.13(-1.25%)
Dec 31, 2010
10.43
10.54
9.890
10.44
885,820
-0.08(-0.76%)
Dec 30, 2010
10.34
10.74
10.30
10.52
913,159
+0.22(+2.14%)
Dec 29, 2010
10.00
10.59
9.850
10.30
1,349,907
+0.22(+2.18%)
Dec 28, 2010
9.210
10.23
9.150
10.08
1,808,466
+0.85(+9.21%)
Dec 27, 2010
9.170
9.280
9.040
9.230
320,339
+0.06(+0.65%)
Dec 23, 2010
8.980
9.200
8.920
9.170
754,177
+0.24(+2.69%)
Dec 22, 2010
8.760
8.960
8.680
8.930
313,719
+0.20(+2.29%)
Dec 21, 2010
8.770
8.830
8.590
8.730
222,140
+0.04(+0.46%)
Dec 20, 2010
8.690
8.740
8.500
8.690
342,616
+0.11(+1.28%)
Dec 17, 2010
8.610
8.640
8.500
8.580
455,452
-0.01(-0.12%)
Dec 16, 2010
8.440
8.700
8.430
8.590
278,281
+0.15(+1.78%)
Dec 15, 2010
8.350
8.580
8.340
8.440
334,850
+0.06(+0.72%)
Dec 14, 2010
8.750
8.760
8.340
8.380
654,154
-0.29(-3.34%)
Dec 13, 2010
8.950
9.090
8.670
8.670
468,472
-0.14(-1.59%)
Dec 10, 2010
8.750
8.910
8.560
8.810
336,702
+0.11(+1.26%)
Dec 09, 2010
8.620
8.940
8.550
8.700
479,868
+0.18(+2.11%)
Dec 08, 2010
8.660
8.840
8.270
8.520
782,323
-0.17(-1.96%)
Dec 07, 2010
9.130
9.240
8.620
8.690
829,409
-0.30(-3.34%)
Dec 06, 2010
9.240
9.250
8.850
8.990
890,318
-0.22(-2.39%)
Dec 03, 2010
8.480
9.300
8.450
9.210
1,102,848
+0.70(+8.23%)
Dec 02, 2010
8.670
8.670
8.440
8.510
373,986
-0.11(-1.28%)
Dec 01, 2010
8.650
8.750
8.390
8.620
800,966
+0.37(+4.48%)
Nov 30, 2010
8.440
8.520
8.210
8.250
309,648
-0.32(-3.73%)
Nov 29, 2010
8.300
8.680
8.120
8.570
542,180
+0.22(+2.63%)
Nov 26, 2010
8.390
8.470
8.260
8.350
119,399
-0.13(-1.53%)
Nov 24, 2010
8.250
8.480
8.480
8.480
440,434
+0.31(+3.79%)
Nov 23, 2010
8.370
8.400
8.110
8.170
700,228
-0.39(-4.56%)
Nov 22, 2010
8.160
8.570
8.100
8.560
467,036
+0.39(+4.77%)
Nov 19, 2010
8.020
8.288
8.000
8.170
292,310
+0.17(+2.12%)
Nov 18, 2010
7.670
8.145
7.650
8.000
432,476
+0.46(+6.10%)
Nov 17, 2010
7.610
7.800
7.530
7.540
330,996
-0.09(-1.18%)
Nov 16, 2010
7.990
8.000
7.500
7.630
887,791
-0.43(-5.33%)
Nov 15, 2010
8.160
8.270
7.800
8.060
683,767
-0.06(-0.74%)
Nov 12, 2010
8.250
8.390
8.000
8.120
388,587
-0.27(-3.22%)
Nov 11, 2010
8.480
8.570
8.280
8.390
383,552
-0.20(-2.33%)
Nov 10, 2010
8.460
8.800
8.200
8.590
598,964
+0.07(+0.82%)
Nov 09, 2010
8.980
8.980
8.500
8.520
417,658
-0.38(-4.27%)
Nov 08, 2010
8.710
8.950
8.710
8.900
407,460
+0.20(+2.30%)
Nov 05, 2010
8.470
8.990
8.380
8.700
569,807
+0.28(+3.33%)
Nov 04, 2010
8.410
8.650
8.320
8.420
465,806
+0.09(+1.08%)
Nov 03, 2010
8.210
8.390
8.060
8.330
354,590
+0.10(+1.22%)
Nov 02, 2010
7.900
8.300
7.900
8.230
824,791
+0.41(+5.24%)
Nov 01, 2010
8.280
8.330
7.650
7.820
878,502
-0.43(-5.21%)
Oct 29, 2010
7.600
8.480
7.450
8.250
3,176,717
+1.21(+17.19%)
Oct 28, 2010
7.200
7.330
6.800
7.040
731,813
-0.03(-0.42%)
Oct 27, 2010
6.580
7.090
6.580
7.070
648,075
+0.42(+6.32%)
Oct 25, 2010
6.560
6.750
6.560
6.650
237,623
+0.11(+1.68%)
Oct 22, 2010
6.500
6.550
6.450
6.540
245,039
+0.08(+1.24%)
Oct 21, 2010
6.690
6.790
6.260
6.460
533,719
-0.20(-3.00%)
Oct 20, 2010
6.630
6.790
6.560
6.660
243,025
+0.07(+1.06%)
Oct 19, 2010
6.770
6.820
6.470
6.590
537,728
-0.27(-3.94%)
Oct 18, 2010
6.930
6.930
6.730
6.860
213,062
-0.03(-0.44%)
Oct 15, 2010
7.130
7.130
6.800
6.890
350,403
-0.11(-1.57%)
Oct 14, 2010
6.920
7.060
6.850
7.000
375,188
+0.09(+1.30%)
Oct 13, 2010
7.020
7.140
6.890
6.910
421,997
-0.08(-1.14%)
Oct 12, 2010
6.660
7.060
6.660
6.990
643,217
+0.33(+4.95%)
Oct 11, 2010
6.570
6.800
6.560
6.660
260,254
+0.08(+1.22%)
Oct 08, 2010
6.700
6.720
6.470
6.580
692,940
-0.18(-2.66%)
Oct 07, 2010
7.090
7.190
6.760
6.760
642,120
-0.28(-3.98%)
Oct 06, 2010
6.880
7.040
6.790
7.040
485,046
+0.19(+2.77%)
Oct 05, 2010
6.600
6.950
6.560
6.850
667,996
+0.38(+5.87%)
Oct 04, 2010
6.730
6.730
6.410
6.470
390,148
-0.26(-3.86%)
Oct 01, 2010
6.700
6.770
6.500
6.730
328,266
+0.11(+1.66%)
Sep 30, 2010
6.900
6.950
6.500
6.620
604,644
-0.27(-3.92%)
Sep 29, 2010
6.820
7.030
6.800
6.890
786,028
+0.07(+1.03%)
Sep 28, 2010
6.750
6.870
6.380
6.820
739,324
+0.11(+1.64%)
Sep 27, 2010
6.430
6.740
6.420
6.710
824,351
+0.29(+4.52%)
Sep 24, 2010
6.310
6.430
6.270
6.420
400,977
+0.24(+3.88%)
Sep 23, 2010
6.210
6.440
6.100
6.180
696,293
-0.07(-1.12%)
Sep 22, 2010
6.250
6.340
6.140
6.250
378,279
+0.00(+0.00%)
Sep 21, 2010
6.240
6.360
6.080
6.250
443,907
+0.04(+0.64%)
Sep 20, 2010
5.730
6.240
5.730
6.210
671,380
+0.48(+8.38%)
Sep 17, 2010
5.960
5.960
5.700
5.730
418,508
-0.28(-4.66%)
Sep 15, 2010
6.100
6.100
5.890
6.010
260,848
-0.10(-1.64%)
Sep 14, 2010
5.950
6.180
5.845
6.110
338,941
+0.16(+2.69%)
Sep 13, 2010
5.840
5.990
5.800
5.950
403,720
+0.21(+3.66%)
Sep 10, 2010
6.090
6.140
5.690
5.740
639,355
-0.26(-4.33%)
Sep 09, 2010
5.950
6.400
5.920
6.000
1,711,395
+0.13(+2.21%)
Sep 08, 2010
5.840
5.950
5.790
5.870
465,616
+0.03(+0.51%)
Sep 07, 2010
5.930
5.990
5.800
5.840
309,219
-0.10(-1.68%)
Sep 03, 2010
5.950
6.050
5.800
5.940
439,455
+0.09(+1.54%)
Sep 02, 2010
5.950
6.000
5.761
5.850
239,164
-0.09(-1.52%)
Sep 01, 2010
5.510
5.950
5.500
5.940
629,641
+0.53(+9.80%)
Aug 31, 2010
5.200
5.470
5.120
5.410
458,896
+0.22(+4.24%)
Aug 30, 2010
5.390
5.470
5.180
5.190
311,607
-0.21(-3.89%)
Aug 27, 2010
5.250
5.480
5.110
5.400
467,321
+0.16(+3.05%)
Aug 26, 2010
5.580
5.620
5.230
5.240
403,171
-0.30(-5.42%)
Aug 25, 2010
5.170
5.560
5.100
5.540
515,832
+0.35(+6.74%)
Aug 24, 2010
5.200
5.360
5.170
5.190
411,715
-0.17(-3.17%)
Aug 23, 2010
5.720
5.790
5.360
5.360
257,763
-0.33(-5.80%)
Aug 20, 2010
5.620
5.750
5.470
5.690
327,004
+0.02(+0.35%)
Aug 19, 2010
5.940
5.960
5.660
5.670
351,260
-0.30(-5.03%)
Aug 18, 2010
5.850
6.070
5.790
5.970
547,475
+0.14(+2.40%)
Aug 17, 2010
5.610
5.880
5.540
5.830
376,466
+0.26(+4.67%)
Aug 16, 2010
5.370
5.600
5.310
5.570
305,548
+0.16(+2.96%)
Aug 13, 2010
5.390
5.540
5.330
5.410
357,155
+0.02(+0.37%)
Aug 12, 2010
5.230
5.481
4.990
5.390
748,311
+0.16(+3.06%)
Aug 11, 2010
5.720
5.720
5.200
5.230
930,605
-0.70(-11.80%)
Aug 10, 2010
6.120
6.120
5.800
5.930
606,837
-0.31(-4.97%)
Aug 09, 2010
5.990
6.240
5.930
6.240
613,850
+0.34(+5.76%)
Aug 06, 2010
5.770
5.910
5.670
5.900
271,387
+0.01(+0.17%)
Aug 05, 2010
5.930
6.020
5.850
5.890
323,229
-0.09(-1.51%)
Aug 04, 2010
5.700
6.100
5.690
5.980
574,260
+0.31(+5.47%)
Aug 03, 2010
5.840
5.900
5.620
5.670
514,991
-0.16(-2.74%)
Aug 02, 2010
5.980
6.000
5.710
5.830
858,898
-0.06(-1.02%)
Jul 30, 2010
5.200
5.920
5.090
5.890
1,568,786
+0.93(+18.75%)
Jul 29, 2010
5.050
5.190
4.770
4.960
511,249
+0.01(+0.20%)
Jul 28, 2010
5.190
5.220
4.850
4.950
390,456
-0.24(-4.62%)
Jul 27, 2010
5.450
5.500
5.120
5.190
506,768
-0.17(-3.17%)
Jul 26, 2010
4.810
5.400
4.750
5.360
885,031
+0.52(+10.74%)
Jul 23, 2010
4.700
4.840
4.570
4.840
238,568
+0.13(+2.76%)
Jul 22, 2010
4.710
4.750
4.650
4.710
335,436
+0.07(+1.51%)
Jul 21, 2010
4.520
4.679
4.360
4.640
237,650
+0.17(+3.80%)
Jul 20, 2010
4.450
4.480
4.300
4.470
241,594
-0.10(-2.19%)
Jul 19, 2010
4.460
4.580
4.250
4.570
200,055
+0.18(+4.10%)
Jul 16, 2010
4.570
4.570
4.370
4.390
203,452
-0.24(-5.18%)
Jul 15, 2010
4.750
4.850
4.520
4.630
172,245
-0.09(-1.91%)
Jul 14, 2010
4.760
4.920
4.710
4.720
186,110
-0.03(-0.63%)
Jul 13, 2010
4.770
4.880
4.660
4.750
204,218
+0.08(+1.71%)
Jul 12, 2010
4.740
4.840
4.580
4.670
218,795
-0.10(-2.10%)
Jul 09, 2010
4.420
4.780
4.398
4.770
306,366
+0.32(+7.19%)
Jul 08, 2010
4.360
4.470
4.270
4.450
285,251
+0.16(+3.73%)
Jul 07, 2010
4.080
4.380
4.080
4.290
368,662
+0.21(+5.15%)
Jul 06, 2010
4.410
4.540
4.050
4.080
457,699
-0.25(-5.77%)
Jul 02, 2010
4.530
4.530
4.300
4.330
161,558
-0.15(-3.35%)
Jul 01, 2010
4.480
4.590
4.140
4.480
460,627
-0.03(-0.67%)
Jun 30, 2010
4.510
4.690
4.440
4.510
442,287
-0.03(-0.66%)
Jun 29, 2010
4.680
4.780
4.480
4.540
338,773
+0.04(+0.89%)
Jun 25, 2010
4.390
4.520
4.260
4.500
4,429,560
+0.07(+1.58%)
Jun 24, 2010
4.560
4.600
4.380
4.430
227,396
-0.18(-3.90%)
Jun 23, 2010
4.770
4.770
4.410
4.610
316,228
-0.14(-2.95%)
Jun 22, 2010
4.880
4.980
4.660
4.750
540,901
-0.12(-2.46%)
Jun 21, 2010
4.970
5.200
4.810
4.870
750,381
+0.01(+0.21%)
Jun 18, 2010
4.580
4.880
4.540
4.860
473,790
+0.32(+7.05%)
Jun 17, 2010
4.670
4.670
4.480
4.540
122,396
-0.10(-2.16%)
Jun 16, 2010
4.550
4.670
4.420
4.640
253,292
-0.04(-0.85%)
Jun 15, 2010
4.570
4.680
4.420
4.680
255,218
+0.17(+3.77%)
Jun 14, 2010
4.470
4.610
4.340
4.510
201,564
+0.16(+3.68%)
Jun 11, 2010
4.100
4.410
4.070
4.350
152,013
+0.10(+2.35%)
Jun 10, 2010
4.180
4.300
4.120
4.250
244,305
+0.20(+4.94%)
Jun 09, 2010
4.210
4.390
4.020
4.050
252,948
-0.14(-3.34%)
Jun 08, 2010
4.260
4.380
3.950
4.190
427,748
-0.08(-1.87%)
Jun 07, 2010
4.450
4.630
4.210
4.270
323,524
-0.16(-3.61%)
Jun 04, 2010
4.800
4.880
4.390
4.430
1,040,584
-0.55(-11.04%)
Jun 03, 2010
4.530
4.980
4.440
4.980
702,509
+0.50(+11.16%)
Jun 02, 2010
4.500
4.553
4.300
4.480
173,540
+0.03(+0.67%)
Jun 01, 2010
4.340
4.500
4.200
4.450
313,895
+0.10(+2.30%)
May 28, 2010
4.400
4.410
4.210
4.350
299,201
-0.05(-1.14%)
May 27, 2010
4.400
4.500
4.320
4.400
377,007
+0.17(+4.02%)
May 26, 2010
4.170
4.500
4.150
4.230
384,720
+0.17(+4.19%)
May 25, 2010
4.090
4.200
3.960
4.060
632,879
-0.26(-6.02%)
May 24, 2010
4.210
4.490
4.130
4.320
385,036
+0.13(+3.10%)
May 21, 2010
4.000
4.450
3.950
4.190
541,539
+0.11(+2.70%)
May 20, 2010
4.080
4.220
3.920
4.080
334,424
-0.28(-6.42%)
May 19, 2010
4.600
4.630
4.060
4.360
587,250
-0.27(-5.83%)
May 18, 2010
4.690
4.800
4.550
4.630
425,623
-0.04(-0.86%)
May 17, 2010
4.600
4.670
4.410
4.670
256,741
+0.07(+1.52%)
May 14, 2010
4.630
4.710
4.550
4.600
253,314
-0.15(-3.16%)
May 13, 2010
4.800
4.890
4.580
4.750
495,495
-0.01(-0.21%)
May 12, 2010
4.470
4.840
4.470
4.760
553,408
+0.29(+6.49%)
May 11, 2010
4.680
4.790
4.070
4.470
703,737
+0.37(+9.02%)
May 10, 2010
4.050
4.100
3.870
4.100
443,073
+0.42(+11.41%)
May 07, 2010
4.000
4.040
3.580
3.680
562,819
-0.30(-7.65%)
May 06, 2010
4.300
4.450
3.510
3.985
371,948
-0.35(-7.97%)
May 05, 2010
4.221
4.530
4.060
4.330
361,213
-0.06(-1.37%)
May 04, 2010
4.550
4.567
4.120
4.390
426,046
-0.22(-4.77%)
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.