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
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
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
3.550
3.550
3.470
3.470
106,973
-0.06(-1.70%)
Apr 29, 2010
3.560
3.560
3.480
3.530
205,409
-0.02(-0.56%)
Apr 28, 2010
3.550
3.580
3.520
3.550
130,421
+0.02(+0.57%)
Apr 27, 2010
3.580
3.580
3.500
3.530
211,720
-0.03(-0.84%)
Apr 26, 2010
3.670
3.670
3.550
3.560
192,629
+0.02(+0.56%)
Apr 23, 2010
3.620
3.620
3.520
3.540
168,435
-0.07(-1.94%)
Apr 22, 2010
3.620
3.620
3.500
3.610
208,050
+0.05(+1.40%)
Apr 21, 2010
3.680
3.690
3.540
3.560
593,427
-0.07(-1.93%)
Apr 20, 2010
3.900
3.970
3.510
3.630
2,154,650
-0.58(-13.78%)
Apr 19, 2010
4.170
4.270
4.100
4.210
146,769
+0.09(+2.18%)
Apr 16, 2010
4.100
4.150
4.060
4.120
119,932
+0.01(+0.24%)
Apr 15, 2010
4.150
4.150
4.080
4.110
93,011
-0.01(-0.24%)
Apr 14, 2010
4.000
4.180
3.970
4.120
153,056
+0.20(+5.10%)
Apr 13, 2010
3.790
3.920
3.780
3.920
60,185
+0.09(+2.35%)
Apr 12, 2010
3.850
3.860
3.790
3.830
37,835
+0.05(+1.32%)
Apr 09, 2010
3.810
3.870
3.750
3.780
55,957
-0.03(-0.79%)
Apr 08, 2010
3.860
3.900
3.810
3.810
41,522
-0.08(-2.06%)
Apr 07, 2010
3.870
3.920
3.840
3.890
60,137
-0.01(-0.26%)
Apr 06, 2010
3.940
3.940
3.830
3.900
36,868
-0.05(-1.27%)
Apr 05, 2010
3.800
3.950
3.750
3.950
55,171
+0.15(+3.95%)
Apr 01, 2010
3.850
3.800
3.800
3.800
51,900
-0.03(-0.78%)
Mar 31, 2010
3.730
3.870
3.700
3.830
147,123
+0.09(+2.41%)
Mar 30, 2010
3.800
3.940
3.700
3.740
195,694
-0.12(-3.11%)
Mar 29, 2010
4.010
4.010
3.850
3.860
107,429
-0.17(-4.22%)
Mar 26, 2010
3.980
4.100
3.980
4.030
84,874
+0.07(+1.77%)
Mar 25, 2010
4.040
4.040
3.960
3.960
65,462
-0.08(-1.98%)
Mar 24, 2010
3.960
4.100
3.950
4.040
87,695
+0.08(+2.02%)
Mar 23, 2010
3.960
3.980
3.870
3.960
83,021
+0.06(+1.54%)
Mar 22, 2010
4.030
4.220
3.880
3.900
118,469
-0.10(-2.50%)
Mar 19, 2010
4.110
4.110
3.900
4.000
84,011
-0.05(-1.23%)
Mar 18, 2010
4.140
4.140
3.940
4.050
83,694
-0.06(-1.46%)
Mar 17, 2010
4.100
4.140
4.000
4.110
77,620
+0.03(+0.74%)
Mar 16, 2010
4.300
4.440
4.010
4.080
146,172
-0.23(-5.34%)
Mar 15, 2010
4.280
4.430
4.210
4.310
174,717
+0.17(+4.11%)
Mar 12, 2010
3.950
4.200
3.910
4.140
177,722
+0.23(+5.88%)
Mar 11, 2010
3.840
3.950
3.810
3.910
73,509
+0.07(+1.82%)
Mar 10, 2010
3.900
3.920
3.770
3.840
61,700
-0.06(-1.54%)
Mar 09, 2010
3.900
3.940
3.880
3.900
38,933
-0.02(-0.51%)
Mar 08, 2010
3.880
3.940
3.800
3.920
33,529
+0.05(+1.29%)
Mar 05, 2010
3.860
3.920
3.700
3.870
158,271
+0.01(+0.26%)
Mar 04, 2010
3.850
3.860
3.640
3.860
21,228
+0.00(+0.00%)
Mar 03, 2010
3.980
3.980
3.800
3.860
45,741
-0.11(-2.77%)
Mar 02, 2010
3.870
3.970
3.810
3.970
108,852
+0.09(+2.32%)
Mar 01, 2010
3.790
3.900
3.790
3.880
149,847
+0.09(+2.37%)
Feb 26, 2010
3.690
3.830
3.510
3.790
255,828
+0.23(+6.46%)
Feb 25, 2010
3.510
3.570
3.440
3.560
89,954
+0.13(+3.79%)
Feb 24, 2010
3.390
3.450
3.310
3.430
54,686
+0.02(+0.59%)
Feb 23, 2010
3.440
3.441
3.330
3.410
86,080
-0.02(-0.58%)
Feb 22, 2010
3.360
3.440
3.300
3.430
59,745
+0.07(+2.08%)
Feb 19, 2010
3.430
3.479
3.330
3.360
72,434
-0.06(-1.75%)
Feb 18, 2010
3.320
3.480
3.290
3.420
137,661
+0.06(+1.79%)
Feb 17, 2010
3.360
3.580
3.280
3.360
155,562
+0.02(+0.60%)
Feb 16, 2010
3.690
3.720
3.260
3.340
223,922
-0.26(-7.22%)
Feb 12, 2010
3.620
3.600
3.600
3.600
66,100
-0.02(-0.55%)
Feb 11, 2010
3.440
3.640
3.440
3.620
50,427
+0.17(+4.93%)
Feb 10, 2010
3.520
3.540
3.360
3.450
23,743
-0.07(-1.99%)
Feb 09, 2010
3.520
3.560
3.500
3.520
24,688
+0.04(+1.15%)
Feb 08, 2010
3.500
3.560
3.390
3.480
19,058
+0.03(+0.87%)
Feb 05, 2010
3.520
3.520
3.350
3.450
62,867
-0.05(-1.43%)
Feb 04, 2010
3.600
3.650
3.500
3.500
53,041
-0.10(-2.78%)
Feb 03, 2010
3.770
3.770
3.600
3.600
56,053
-0.19(-5.01%)
Feb 02, 2010
3.470
4.070
3.470
3.790
164,978
+0.32(+9.22%)
Feb 01, 2010
3.550
3.600
3.460
3.470
69,533
-0.07(-1.98%)
Jan 29, 2010
3.580
3.650
3.520
3.540
60,167
-0.02(-0.56%)
Jan 28, 2010
3.600
3.610
3.550
3.560
73,633
-0.02(-0.56%)
Jan 27, 2010
3.550
3.640
3.510
3.580
62,360
+0.03(+0.85%)
Jan 26, 2010
3.700
3.730
3.550
3.550
129,233
-0.13(-3.53%)
Jan 25, 2010
3.810
3.850
3.660
3.680
141,625
-0.11(-2.90%)
Jan 22, 2010
3.920
3.940
3.790
3.790
78,967
-0.11(-2.82%)
Jan 21, 2010
4.010
4.010
3.890
3.900
52,023
-0.08(-2.01%)
Jan 20, 2010
3.970
4.070
3.950
3.980
77,400
-0.02(-0.50%)
Jan 19, 2010
4.040
4.060
3.940
4.000
84,144
-0.06(-1.48%)
Jan 15, 2010
4.170
4.060
4.060
4.060
66,000
-0.10(-2.40%)
Jan 14, 2010
4.150
4.200
4.110
4.160
29,824
+0.01(+0.24%)
Jan 13, 2010
4.060
4.180
4.030
4.150
43,772
+0.10(+2.47%)
Jan 12, 2010
4.250
4.250
4.020
4.050
64,073
-0.06(-1.46%)
Jan 11, 2010
4.290
4.290
4.090
4.110
100,920
-0.11(-2.61%)
Jan 08, 2010
4.000
4.250
4.000
4.220
140,015
+0.22(+5.50%)
Jan 07, 2010
3.950
4.050
3.940
4.000
123,599
+0.06(+1.52%)
Jan 06, 2010
3.920
4.020
3.920
3.940
73,229
+0.02(+0.51%)
Jan 05, 2010
3.980
3.980
3.910
3.920
44,990
-0.08(-2.00%)
Jan 04, 2010
3.960
4.000
3.820
4.000
152,169
+0.07(+1.78%)
Dec 31, 2009
3.840
3.930
3.930
3.930
193,000
+0.09(+2.34%)
Dec 30, 2009
3.980
3.985
3.840
3.840
247,773
-0.16(-4.00%)
Dec 29, 2009
3.990
4.000
3.921
4.000
125,855
+0.01(+0.25%)
Dec 28, 2009
3.980
4.000
3.930
3.990
83,626
-0.02(-0.50%)
Dec 24, 2009
4.000
4.010
3.910
4.010
42,746
+0.01(+0.25%)
Dec 23, 2009
3.960
4.000
3.920
4.000
101,266
+0.06(+1.52%)
Dec 22, 2009
3.960
4.000
3.940
3.940
76,543
-0.01(-0.25%)
Dec 21, 2009
4.040
4.060
3.880
3.950
129,932
-0.07(-1.74%)
Dec 18, 2009
4.040
4.089
3.950
4.020
147,519
+0.00(+0.12%)
Dec 17, 2009
3.930
4.180
3.930
4.015
185,057
-0.00(-0.12%)
Dec 16, 2009
4.000
4.050
3.900
4.020
83,381
+0.08(+2.03%)
Dec 15, 2009
4.100
4.100
3.940
3.940
82,458
-0.16(-3.90%)
Dec 14, 2009
3.900
4.100
3.860
4.100
193,083
+0.18(+4.59%)
Dec 11, 2009
3.950
3.990
3.860
3.920
53,427
-0.02(-0.51%)
Dec 10, 2009
4.010
4.050
3.890
3.940
61,479
-0.08(-1.99%)
Dec 09, 2009
3.950
4.030
3.910
4.020
54,187
+0.08(+2.03%)
Dec 08, 2009
4.050
4.060
3.920
3.940
62,174
-0.14(-3.43%)
Dec 07, 2009
4.150
4.150
4.020
4.080
49,592
-0.02(-0.49%)
Dec 04, 2009
4.090
4.120
3.990
4.100
85,274
+0.08(+1.99%)
Dec 03, 2009
4.040
4.090
3.960
4.020
73,541
+0.01(+0.25%)
Dec 02, 2009
3.920
4.010
3.890
4.010
76,830
+0.09(+2.30%)
Dec 01, 2009
3.850
3.990
3.840
3.920
70,442
+0.07(+1.82%)
Nov 30, 2009
4.000
4.070
3.820
3.850
158,432
-0.15(-3.75%)
Nov 27, 2009
4.010
4.090
3.990
4.000
39,211
-0.07(-1.72%)
Nov 25, 2009
4.300
4.300
4.060
4.070
110,875
+0.02(+0.49%)
Nov 24, 2009
4.134
4.134
4.000
4.050
100,772
-0.03(-0.74%)
Nov 23, 2009
4.260
4.280
4.050
4.080
100,651
-0.04(-0.97%)
Nov 20, 2009
4.140
4.260
4.050
4.120
103,258
-0.04(-0.96%)
Nov 19, 2009
4.210
4.380
4.130
4.160
67,908
-0.08(-1.89%)
Nov 18, 2009
4.550
4.550
4.210
4.240
105,912
-0.24(-5.36%)
Nov 17, 2009
4.520
4.520
4.430
4.480
59,526
-0.10(-2.18%)
Nov 16, 2009
4.500
4.580
4.440
4.580
149,917
+0.17(+3.85%)
Nov 13, 2009
4.330
4.430
4.260
4.410
59,668
+0.11(+2.56%)
Nov 12, 2009
4.270
4.420
4.260
4.300
101,863
+0.05(+1.18%)
Nov 11, 2009
4.290
4.300
4.200
4.250
79,628
+0.03(+0.71%)
Nov 10, 2009
4.170
4.250
4.170
4.220
116,526
+0.06(+1.44%)
Nov 09, 2009
4.240
4.300
4.140
4.160
121,501
+0.03(+0.73%)
Nov 06, 2009
4.110
4.150
4.030
4.130
146,119
-0.04(-0.96%)
Nov 05, 2009
4.100
4.210
4.080
4.170
97,443
+0.10(+2.46%)
Nov 04, 2009
4.000
4.390
3.950
4.070
182,224
+0.06(+1.50%)
Nov 03, 2009
3.950
4.129
3.910
4.010
191,881
+0.06(+1.52%)
Nov 02, 2009
4.090
4.090
3.900
3.950
120,958
-0.03(-0.75%)
Oct 30, 2009
4.100
4.230
3.950
3.980
149,334
-0.15(-3.63%)
Oct 29, 2009
4.090
4.300
4.050
4.130
182,029
+0.07(+1.72%)
Oct 28, 2009
4.230
4.260
4.010
4.060
162,369
-0.18(-4.25%)
Oct 27, 2009
4.350
4.460
4.230
4.240
106,195
-0.08(-1.85%)
Oct 26, 2009
4.460
4.570
4.300
4.320
168,481
-0.12(-2.70%)
Oct 23, 2009
4.440
4.540
4.400
4.440
164,069
+0.00(+0.00%)
Oct 22, 2009
4.530
4.530
4.320
4.440
226,912
-0.09(-1.99%)
Oct 21, 2009
4.780
4.840
4.500
4.530
379,087
-0.33(-6.79%)
Oct 20, 2009
4.830
5.000
4.800
4.860
159,761
-0.04(-0.82%)
Oct 19, 2009
5.050
5.050
4.850
4.900
215,617
-0.15(-2.97%)
Oct 16, 2009
5.130
5.150
4.960
5.050
122,954
-0.08(-1.56%)
Oct 15, 2009
5.230
5.230
5.060
5.130
125,273
-0.12(-2.29%)
Oct 14, 2009
5.170
5.250
5.000
5.250
247,434
+0.12(+2.34%)
Oct 13, 2009
5.060
5.172
4.920
5.130
144,755
+0.06(+1.18%)
Oct 12, 2009
5.100
5.250
5.010
5.070
198,780
+0.00(+0.00%)
Oct 09, 2009
4.840
5.070
4.800
5.070
409,610
+0.25(+5.19%)
Oct 08, 2009
4.750
5.000
4.750
4.820
171,688
+0.11(+2.34%)
Oct 07, 2009
4.890
4.950
4.620
4.710
197,519
-0.17(-3.48%)
Oct 06, 2009
4.940
5.070
4.870
4.880
201,729
-0.04(-0.81%)
Oct 05, 2009
4.970
5.040
4.880
4.920
190,367
-0.01(-0.20%)
Oct 02, 2009
4.820
4.930
4.660
4.930
530,251
+0.08(+1.65%)
Oct 01, 2009
4.800
4.850
4.650
4.850
184,528
+0.05(+1.04%)
Sep 30, 2009
4.800
4.900
4.661
4.800
188,322
-0.01(-0.21%)
Sep 29, 2009
4.820
4.970
4.600
4.810
796,023
+0.02(+0.42%)
Sep 28, 2009
4.380
5.040
4.350
4.790
755,506
+0.55(+12.97%)
Sep 25, 2009
4.360
4.600
4.230
4.240
196,754
-0.17(-3.85%)
Sep 24, 2009
4.530
4.550
4.300
4.410
288,014
-0.12(-2.65%)
Sep 23, 2009
4.600
4.629
4.500
4.530
204,283
-0.05(-1.09%)
Sep 22, 2009
4.590
4.650
4.510
4.580
159,354
+0.00(+0.00%)
Sep 21, 2009
4.600
4.720
4.500
4.580
197,538
-0.03(-0.65%)
Sep 18, 2009
4.650
4.690
4.610
4.610
191,748
-0.03(-0.65%)
Sep 17, 2009
4.650
4.740
4.600
4.640
108,428
+0.02(+0.43%)
Sep 16, 2009
4.620
4.680
4.600
4.620
180,886
-0.01(-0.22%)
Sep 15, 2009
4.650
4.720
4.600
4.630
154,793
-0.03(-0.64%)
Sep 14, 2009
4.650
4.690
4.600
4.660
113,027
-0.06(-1.27%)
Sep 11, 2009
4.850
4.880
4.680
4.720
161,671
-0.13(-2.68%)
Sep 10, 2009
4.800
4.860
4.650
4.850
116,691
+0.05(+1.04%)
Sep 09, 2009
4.820
4.900
4.710
4.800
138,683
+0.00(+0.00%)
Sep 08, 2009
4.820
4.960
4.700
4.800
212,982
-0.01(-0.21%)
Sep 04, 2009
4.800
4.850
4.610
4.810
116,908
+0.04(+0.84%)
Sep 03, 2009
4.700
4.810
4.700
4.770
96,160
+0.11(+2.36%)
Sep 02, 2009
4.580
4.784
4.580
4.660
155,100
+0.03(+0.65%)
Sep 01, 2009
4.750
4.860
4.540
4.630
278,130
-0.19(-3.94%)
Aug 31, 2009
4.960
4.990
4.790
4.820
174,983
-0.17(-3.41%)
Aug 28, 2009
5.060
5.060
4.940
4.990
168,575
-0.07(-1.38%)
Aug 27, 2009
5.160
5.160
5.000
5.060
232,380
-0.07(-1.36%)
Aug 26, 2009
5.030
5.179
5.000
5.130
267,153
+0.08(+1.58%)
Aug 25, 2009
5.050
5.190
4.950
5.050
451,536
+0.15(+3.06%)
Aug 24, 2009
4.950
5.110
4.870
4.900
290,923
+0.00(+0.00%)
Aug 21, 2009
4.920
4.980
4.760
4.900
353,272
+0.10(+2.08%)
Aug 20, 2009
4.830
4.900
4.720
4.800
345,225
-0.03(-0.62%)
Aug 19, 2009
4.800
4.910
4.650
4.830
340,185
+0.23(+5.00%)
Aug 18, 2009
4.630
4.640
4.520
4.600
252,165
-0.04(-0.86%)
Aug 17, 2009
4.640
4.730
4.520
4.640
331,506
-0.16(-3.33%)
Aug 14, 2009
4.900
4.900
4.700
4.800
324,445
-0.13(-2.64%)
Aug 13, 2009
4.800
5.240
4.670
4.930
334,267
+0.17(+3.57%)
Aug 12, 2009
4.800
4.980
4.600
4.760
1,150,701
-0.13(-2.66%)
Aug 11, 2009
5.030
5.240
4.810
4.890
352,488
-0.15(-2.98%)
Aug 10, 2009
5.080
5.280
5.000
5.040
309,558
-0.06(-1.18%)
Aug 07, 2009
5.370
5.380
5.080
5.100
272,019
-0.10(-1.92%)
Aug 06, 2009
5.500
5.550
5.180
5.200
273,353
-0.18(-3.35%)
Aug 05, 2009
5.680
5.680
5.350
5.380
390,821
-0.21(-3.76%)
Aug 04, 2009
5.690
5.750
5.500
5.590
362,825
-0.14(-2.44%)
Aug 03, 2009
5.640
5.780
5.590
5.730
402,205
+0.11(+1.96%)
Jul 31, 2009
5.600
5.720
5.500
5.620
377,902
+0.02(+0.36%)
Jul 30, 2009
5.600
5.930
5.510
5.600
481,766
+0.09(+1.63%)
Jul 29, 2009
5.130
5.570
5.130
5.510
566,139
+0.35(+6.78%)
Jul 28, 2009
5.420
5.460
4.910
5.160
787,856
-0.24(-4.44%)
Jul 27, 2009
5.390
5.440
5.350
5.400
479,712
+0.02(+0.37%)
Jul 24, 2009
5.440
5.500
5.320
5.380
472,917
-0.13(-2.36%)
Jul 23, 2009
5.440
5.600
5.300
5.510
715,762
+0.11(+2.04%)
Jul 22, 2009
5.560
5.750
5.370
5.400
759,116
+0.10(+1.89%)
Jul 21, 2009
5.640
5.650
5.260
5.300
1,076,930
-0.34(-6.03%)
Jul 20, 2009
5.840
5.960
5.310
5.640
1,071,910
-0.20(-3.42%)
Jul 17, 2009
6.310
6.390
5.820
5.840
1,476,417
-0.31(-5.04%)
Jul 16, 2009
5.940
7.250
5.750
6.150
4,730,266
+0.15(+2.50%)
Jul 15, 2009
5.820
6.060
5.700
6.000
413,757
+0.40(+7.14%)
Jul 14, 2009
5.700
5.700
5.510
5.600
222,485
-0.10(-1.75%)
Jul 13, 2009
5.740
5.880
5.630
5.700
247,970
-0.17(-2.90%)
Jul 10, 2009
5.600
5.960
5.600
5.870
270,719
+0.18(+3.16%)
Jul 09, 2009
5.830
5.920
5.570
5.690
300,964
-0.14(-2.40%)
Jul 08, 2009
6.020
6.250
5.710
5.830
395,856
-0.23(-3.80%)
Jul 07, 2009
6.450
6.450
6.030
6.060
218,187
-0.23(-3.66%)
Jul 06, 2009
6.450
6.470
6.020
6.290
434,809
-0.14(-2.18%)
Jul 02, 2009
6.660
6.700
6.430
6.430
327,752
-0.23(-3.45%)
Jul 01, 2009
6.780
6.800
6.650
6.660
371,669
-0.02(-0.30%)
Jun 30, 2009
6.840
6.990
6.610
6.680
425,097
-0.23(-3.33%)
Jun 29, 2009
6.940
7.040
6.620
6.910
1,157,331
-0.03(-0.43%)
Jun 26, 2009
6.500
6.980
6.450
6.940
2,358,921
+0.44(+6.77%)
Jun 25, 2009
6.439
6.530
6.400
6.500
267,132
+0.11(+1.72%)
Jun 24, 2009
6.300
6.550
6.290
6.390
195,954
+0.10(+1.59%)
Jun 23, 2009
6.380
6.390
6.130
6.290
322,136
-0.09(-1.41%)
Jun 22, 2009
6.690
6.690
6.300
6.380
428,486
-0.26(-3.92%)
Jun 19, 2009
6.530
6.660
6.450
6.640
449,265
+0.25(+3.91%)
Jun 18, 2009
6.280
6.640
6.280
6.390
574,236
+0.03(+0.47%)
Jun 17, 2009
6.500
6.600
6.250
6.360
746,735
-0.13(-2.00%)
Jun 16, 2009
6.880
6.940
6.200
6.490
1,270,678
-0.34(-4.98%)
Jun 15, 2009
8.190
8.290
6.780
6.830
3,429,467
+0.07(+1.04%)
Jun 12, 2009
6.640
7.200
6.410
6.760
1,776,577
+0.37(+5.79%)
Jun 11, 2009
6.200
6.400
6.150
6.390
306,728
+0.15(+2.34%)
Jun 10, 2009
6.200
6.400
6.050
6.244
387,513
+0.21(+3.55%)
Jun 09, 2009
6.500
6.500
5.750
6.030
636,276
-0.25(-3.98%)
Jun 08, 2009
6.710
7.050
5.700
6.280
1,008,337
-0.37(-5.56%)
Jun 05, 2009
6.200
6.650
6.060
6.650
676,135
+0.59(+9.74%)
Jun 04, 2009
6.000
6.180
5.950
6.060
462,791
+0.17(+2.89%)
Jun 03, 2009
6.000
6.000
5.750
5.890
297,114
-0.04(-0.67%)
Jun 02, 2009
5.930
6.000
5.802
5.930
405,577
+0.39(+7.04%)
Jun 01, 2009
5.500
5.540
5.400
5.540
121,753
+0.05(+0.91%)
May 29, 2009
5.640
5.640
5.320
5.490
101,924
-0.04(-0.72%)
May 28, 2009
5.620
5.620
5.390
5.530
95,332
+0.07(+1.28%)
May 27, 2009
5.530
5.690
5.400
5.460
70,223
-0.14(-2.50%)
May 26, 2009
5.520
5.617
5.330
5.600
103,875
+0.10(+1.76%)
May 22, 2009
5.690
5.690
5.300
5.503
108,236
-0.10(-1.73%)
May 21, 2009
5.600
5.660
5.520
5.600
122,755
+0.02(+0.36%)
May 20, 2009
5.600
5.650
5.500
5.580
187,859
-0.02(-0.36%)
May 19, 2009
5.500
5.710
5.450
5.600
219,546
+0.21(+3.90%)
May 18, 2009
5.410
5.480
5.170
5.390
167,780
+0.24(+4.66%)
May 15, 2009
5.250
5.360
5.100
5.150
88,349
-0.18(-3.38%)
May 14, 2009
5.270
5.400
5.130
5.330
101,652
+0.22(+4.31%)
May 13, 2009
5.280
5.370
5.000
5.110
66,596
-0.12(-2.29%)
May 12, 2009
5.350
5.500
5.050
5.230
79,822
-0.17(-3.15%)
May 11, 2009
5.250
5.500
5.250
5.400
150,487
+0.15(+2.86%)
May 08, 2009
4.900
5.250
4.840
5.250
116,023
+0.37(+7.58%)
May 07, 2009
4.850
4.880
4.600
4.880
49,028
+0.13(+2.74%)
May 06, 2009
4.720
4.750
4.590
4.750
44,619
+0.00(+0.00%)
May 05, 2009
4.690
4.750
4.600
4.750
36,404
+0.15(+3.26%)
May 04, 2009
4.750
4.750
4.480
4.600
59,068
-0.05(-1.08%)
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.