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
1-800-Flowers.com
(NQ:
FLWS
)
9.420
+0.110 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
5.410
5.490
5.380
5.450
276,674
-0.01(-0.18%)
Apr 29, 2014
5.180
5.500
4.970
5.460
703,560
-0.03(-0.55%)
Apr 28, 2014
5.590
5.650
5.450
5.490
286,692
-0.11(-1.96%)
Apr 25, 2014
5.700
5.746
5.530
5.600
172,048
-0.15(-2.61%)
Apr 24, 2014
5.800
5.800
5.615
5.750
95,141
+0.01(+0.17%)
Apr 23, 2014
5.730
5.830
5.560
5.740
225,231
-0.03(-0.52%)
Apr 22, 2014
5.720
5.830
5.450
5.770
319,764
+0.04(+0.70%)
Apr 21, 2014
5.650
5.770
5.610
5.730
136,714
+0.07(+1.24%)
Apr 17, 2014
5.660
5.660
5.660
5.660
145,800
-0.04(-0.70%)
Apr 16, 2014
5.640
5.726
5.450
5.700
238,943
+0.13(+2.33%)
Apr 15, 2014
5.530
5.610
5.300
5.570
174,339
+0.08(+1.46%)
Apr 14, 2014
5.410
5.570
5.360
5.490
208,794
+0.11(+2.04%)
Apr 11, 2014
5.350
5.540
5.300
5.380
183,141
-0.03(-0.55%)
Apr 10, 2014
5.560
5.590
5.350
5.410
182,868
-0.18(-3.22%)
Apr 09, 2014
5.490
5.600
5.420
5.590
61,692
+0.12(+2.19%)
Apr 08, 2014
5.400
5.560
5.380
5.470
104,993
+0.07(+1.30%)
Apr 07, 2014
5.350
5.460
5.280
5.400
137,262
+0.01(+0.19%)
Apr 04, 2014
5.670
5.670
5.290
5.390
174,935
-0.25(-4.43%)
Apr 03, 2014
5.700
5.710
5.570
5.640
104,235
-0.05(-0.88%)
Apr 02, 2014
5.660
5.737
5.600
5.690
103,618
+0.02(+0.35%)
Apr 01, 2014
5.630
5.750
5.600
5.670
118,938
+0.04(+0.71%)
Mar 31, 2014
5.470
5.690
5.470
5.630
210,567
+0.16(+2.93%)
Mar 28, 2014
5.490
5.630
5.410
5.470
122,250
+0.01(+0.18%)
Mar 27, 2014
5.500
5.590
5.410
5.460
67,959
-0.06(-1.09%)
Mar 26, 2014
5.630
5.708
5.430
5.520
158,853
-0.05(-0.90%)
Mar 25, 2014
5.430
5.670
5.340
5.570
254,445
+0.17(+3.15%)
Mar 24, 2014
5.680
5.740
5.400
5.400
219,552
-0.29(-5.10%)
Mar 21, 2014
5.690
5.800
5.670
5.690
160,431
+0.01(+0.18%)
Mar 20, 2014
5.840
5.859
5.660
5.680
213,913
-0.16(-2.74%)
Mar 19, 2014
5.480
5.880
5.400
5.840
512,032
+0.34(+6.18%)
Mar 18, 2014
5.450
5.550
5.400
5.500
69,750
+0.04(+0.73%)
Mar 17, 2014
5.480
5.490
5.410
5.460
82,396
+0.04(+0.74%)
Mar 14, 2014
5.350
5.480
5.350
5.420
67,909
+0.06(+1.12%)
Mar 13, 2014
5.470
5.470
5.350
5.360
111,463
-0.10(-1.83%)
Mar 12, 2014
5.440
5.490
5.400
5.460
109,687
-0.01(-0.18%)
Mar 11, 2014
5.450
5.550
5.405
5.470
192,889
+0.01(+0.18%)
Mar 10, 2014
5.370
5.500
5.370
5.460
111,430
+0.05(+0.92%)
Mar 07, 2014
5.420
5.498
5.270
5.410
271,196
+0.00(+0.00%)
Mar 06, 2014
5.440
5.450
5.380
5.410
222,328
-0.02(-0.37%)
Mar 05, 2014
5.430
5.490
5.350
5.430
180,992
-0.03(-0.55%)
Mar 04, 2014
5.340
5.500
5.340
5.460
375,429
+0.15(+2.82%)
Mar 03, 2014
5.290
5.330
5.100
5.310
240,741
+0.05(+0.95%)
Feb 28, 2014
5.300
5.475
5.210
5.260
435,182
-0.02(-0.38%)
Feb 27, 2014
5.280
5.360
5.220
5.280
396,897
-0.03(-0.56%)
Feb 26, 2014
5.320
5.400
5.290
5.310
162,152
+0.01(+0.19%)
Feb 25, 2014
5.240
5.370
5.240
5.300
185,213
+0.03(+0.57%)
Feb 24, 2014
5.289
5.320
5.240
5.270
211,793
+0.03(+0.57%)
Feb 21, 2014
5.240
5.320
5.200
5.240
268,655
+0.04(+0.77%)
Feb 20, 2014
5.130
5.290
5.060
5.200
198,971
+0.05(+0.97%)
Feb 19, 2014
4.970
5.160
4.950
5.150
360,252
+0.15(+3.00%)
Feb 18, 2014
5.300
5.300
4.852
5.000
831,248
-0.32(-6.02%)
Feb 14, 2014
5.460
5.320
5.320
5.320
202,900
-0.18(-3.27%)
Feb 13, 2014
5.590
5.670
5.450
5.500
280,629
-0.11(-1.96%)
Feb 12, 2014
5.650
5.739
5.510
5.610
377,797
-0.01(-0.18%)
Feb 11, 2014
5.560
5.620
5.500
5.620
331,538
+0.07(+1.26%)
Feb 10, 2014
5.430
5.580
5.410
5.550
304,282
+0.15(+2.78%)
Feb 07, 2014
5.400
5.450
5.280
5.400
199,970
+0.01(+0.19%)
Feb 06, 2014
5.250
5.440
5.250
5.390
220,658
+0.14(+2.67%)
Feb 05, 2014
5.260
5.290
5.150
5.250
381,609
-0.05(-0.94%)
Feb 04, 2014
5.080
5.320
5.060
5.300
322,930
+0.22(+4.33%)
Feb 03, 2014
5.040
5.130
5.000
5.080
304,923
+0.04(+0.79%)
Jan 31, 2014
5.110
5.200
5.020
5.040
363,183
-0.07(-1.37%)
Jan 30, 2014
4.860
5.180
4.770
5.110
251,034
+0.35(+7.35%)
Jan 29, 2014
5.170
5.170
4.750
4.760
420,504
-0.25(-4.99%)
Jan 28, 2014
4.700
5.114
4.700
5.010
334,396
+0.31(+6.60%)
Jan 27, 2014
4.860
4.900
4.650
4.700
283,775
-0.22(-4.47%)
Jan 24, 2014
5.000
5.020
4.850
4.920
549,222
-0.11(-2.19%)
Jan 23, 2014
5.050
5.050
5.010
5.030
108,149
-0.04(-0.79%)
Jan 22, 2014
5.100
5.120
5.020
5.070
91,153
-0.01(-0.20%)
Jan 21, 2014
5.180
5.180
5.043
5.080
188,607
-0.03(-0.59%)
Jan 17, 2014
5.040
5.110
5.110
5.110
141,100
+0.04(+0.79%)
Jan 16, 2014
5.020
5.070
5.000
5.070
196,021
+0.04(+0.80%)
Jan 15, 2014
5.110
5.150
5.010
5.030
139,364
-0.08(-1.57%)
Jan 14, 2014
5.070
5.150
5.000
5.110
139,629
+0.08(+1.59%)
Jan 13, 2014
5.140
5.182
5.000
5.030
210,661
-0.13(-2.52%)
Jan 10, 2014
5.260
5.260
5.130
5.160
242,474
-0.04(-0.77%)
Jan 09, 2014
5.220
5.290
5.120
5.200
263,231
-0.02(-0.38%)
Jan 08, 2014
5.320
5.320
5.200
5.220
104,610
-0.09(-1.69%)
Jan 07, 2014
5.320
5.350
5.279
5.310
108,176
+0.01(+0.19%)
Jan 06, 2014
5.260
5.330
5.160
5.300
126,401
+0.08(+1.53%)
Jan 03, 2014
5.330
5.330
5.120
5.220
304,884
-0.07(-1.32%)
Jan 02, 2014
5.350
5.350
5.200
5.290
108,720
-0.12(-2.22%)
Dec 31, 2013
5.380
5.410
5.410
5.410
163,600
+0.02(+0.37%)
Dec 30, 2013
5.400
5.550
5.350
5.390
89,157
-0.01(-0.19%)
Dec 27, 2013
5.500
5.530
5.380
5.400
108,231
-0.08(-1.46%)
Dec 26, 2013
5.470
5.538
5.410
5.480
76,662
+0.04(+0.74%)
Dec 24, 2013
5.380
5.470
5.290
5.440
68,008
+0.05(+0.93%)
Dec 23, 2013
5.500
5.500
5.360
5.390
247,492
-0.05(-0.92%)
Dec 20, 2013
5.100
5.460
4.990
5.440
472,265
+0.34(+6.67%)
Dec 19, 2013
5.050
5.150
5.000
5.100
115,249
+0.00(+0.00%)
Dec 18, 2013
5.160
5.200
4.990
5.100
222,816
-0.04(-0.78%)
Dec 17, 2013
4.910
5.270
4.840
5.140
493,377
+0.23(+4.68%)
Dec 16, 2013
4.930
4.950
4.840
4.910
95,121
+0.02(+0.41%)
Dec 13, 2013
4.960
4.970
4.860
4.890
114,197
-0.04(-0.81%)
Dec 12, 2013
4.960
4.960
4.790
4.930
215,370
-0.04(-0.80%)
Dec 11, 2013
4.990
5.018
4.910
4.970
119,458
-0.03(-0.60%)
Dec 10, 2013
4.900
5.030
4.890
5.000
204,179
+0.09(+1.83%)
Dec 09, 2013
5.100
5.100
4.890
4.910
97,047
-0.17(-3.35%)
Dec 06, 2013
5.040
5.110
4.930
5.080
0
+0.12(+2.42%)
Dec 05, 2013
5.140
5.140
4.840
4.960
0
-0.19(-3.69%)
Dec 04, 2013
5.100
5.180
5.050
5.150
0
+0.03(+0.59%)
Dec 03, 2013
5.050
5.140
5.010
5.120
0
+0.04(+0.79%)
Dec 02, 2013
5.090
5.140
5.005
5.080
381,374
-0.01(-0.20%)
Nov 29, 2013
5.030
5.100
4.940
5.090
0
+0.10(+2.00%)
Nov 27, 2013
4.700
5.000
4.620
4.990
0
+0.32(+6.85%)
Nov 26, 2013
4.620
4.696
4.570
4.670
0
+0.05(+1.08%)
Nov 25, 2013
4.780
4.824
4.600
4.620
359,827
-0.17(-3.55%)
Nov 22, 2013
4.870
4.870
4.750
4.790
0
-0.09(-1.84%)
Nov 21, 2013
4.820
4.928
4.810
4.880
107,021
+0.06(+1.24%)
Nov 20, 2013
4.930
4.980
4.790
4.820
0
-0.12(-2.43%)
Nov 19, 2013
4.970
5.070
4.900
4.940
98,187
-0.01(-0.20%)
Nov 18, 2013
5.070
5.100
4.950
4.950
0
-0.14(-2.75%)
Nov 15, 2013
5.100
5.110
4.920
5.090
0
+0.00(+0.00%)
Nov 14, 2013
5.120
5.130
4.980
5.090
110,964
-0.02(-0.39%)
Nov 13, 2013
4.870
5.110
4.843
5.110
0
+0.25(+5.14%)
Nov 12, 2013
4.830
4.890
4.770
4.860
0
+0.03(+0.62%)
Nov 11, 2013
4.950
5.030
4.800
4.830
0
-0.09(-1.83%)
Nov 08, 2013
4.790
4.980
4.790
4.920
0
+0.13(+2.71%)
Nov 07, 2013
4.940
5.070
4.750
4.790
204,205
-0.11(-2.24%)
Nov 06, 2013
5.090
5.140
4.831
4.900
228,313
-0.16(-3.16%)
Nov 05, 2013
5.050
5.140
5.000
5.060
0
-0.04(-0.78%)
Nov 04, 2013
5.080
5.210
5.010
5.100
195,758
+0.02(+0.39%)
Nov 01, 2013
5.460
5.460
5.030
5.080
0
-0.36(-6.62%)
Oct 31, 2013
5.190
5.520
5.000
5.440
0
+0.24(+4.62%)
Oct 30, 2013
5.200
5.330
5.150
5.200
415,005
+0.06(+1.17%)
Oct 29, 2013
5.700
5.700
4.910
5.140
0
-0.59(-10.30%)
Oct 28, 2013
5.350
5.750
5.300
5.730
0
+0.40(+7.50%)
Oct 25, 2013
5.450
5.500
5.300
5.330
0
-0.08(-1.48%)
Oct 24, 2013
5.290
5.450
5.280
5.410
141,938
+0.11(+2.08%)
Oct 23, 2013
5.300
5.400
5.260
5.300
0
-0.06(-1.12%)
Oct 22, 2013
5.430
5.480
5.300
5.360
167,565
+0.04(+0.75%)
Oct 21, 2013
5.290
5.480
5.100
5.320
409,265
+0.02(+0.38%)
Oct 18, 2013
5.310
5.433
5.250
5.300
145,645
+0.06(+1.15%)
Oct 17, 2013
5.220
5.360
5.160
5.240
216,658
+0.00(+0.00%)
Oct 16, 2013
5.200
5.319
5.160
5.240
168,509
+0.09(+1.75%)
Oct 15, 2013
5.080
5.260
5.020
5.150
206,043
+0.05(+0.98%)
Oct 14, 2013
5.290
5.339
5.050
5.100
275,418
-0.25(-4.67%)
Oct 11, 2013
5.000
5.450
4.970
5.350
0
+0.40(+8.08%)
Oct 10, 2013
4.750
4.950
4.700
4.950
288,057
+0.27(+5.77%)
Oct 09, 2013
4.690
4.740
4.530
4.680
520,065
+0.03(+0.65%)
Oct 08, 2013
4.740
4.745
4.600
4.650
404,562
-0.10(-2.11%)
Oct 07, 2013
4.840
4.850
4.670
4.750
0
-0.15(-3.06%)
Oct 04, 2013
4.870
5.030
4.870
4.900
0
+0.03(+0.62%)
Oct 03, 2013
5.030
5.070
4.860
4.870
0
-0.19(-3.75%)
Oct 02, 2013
4.950
5.100
4.950
5.060
256,198
+0.07(+1.40%)
Oct 01, 2013
5.070
5.200
4.920
4.990
361,206
+0.06(+1.22%)
Sep 30, 2013
5.150
5.180
4.670
4.930
0
-0.30(-5.74%)
Sep 27, 2013
5.260
5.325
5.150
5.230
0
-0.08(-1.51%)
Sep 26, 2013
5.330
5.350
5.220
5.310
91,149
-0.02(-0.38%)
Sep 25, 2013
5.330
5.380
5.320
5.330
115,981
-0.01(-0.19%)
Sep 24, 2013
5.340
5.400
5.270
5.340
164,579
+0.00(+0.00%)
Sep 23, 2013
5.390
5.400
5.240
5.340
174,799
-0.09(-1.66%)
Sep 20, 2013
5.430
5.470
5.310
5.430
0
-0.01(-0.18%)
Sep 19, 2013
5.620
5.680
5.400
5.440
135,343
-0.16(-2.86%)
Sep 18, 2013
5.540
5.720
5.440
5.600
0
+0.04(+0.72%)
Sep 17, 2013
5.400
5.570
5.400
5.560
0
+0.17(+3.15%)
Sep 16, 2013
5.470
5.560
5.380
5.390
0
+0.01(+0.19%)
Sep 13, 2013
5.200
5.430
5.180
5.380
0
+0.20(+3.86%)
Sep 12, 2013
5.300
5.340
5.150
5.180
0
-0.13(-2.45%)
Sep 11, 2013
5.240
5.390
5.190
5.310
0
+0.04(+0.76%)
Sep 10, 2013
5.450
5.450
5.160
5.270
240,342
-0.12(-2.23%)
Sep 09, 2013
5.380
5.440
5.290
5.390
0
+0.05(+0.94%)
Sep 06, 2013
5.380
5.450
5.150
5.340
0
+0.00(+0.00%)
Sep 05, 2013
5.450
5.470
5.230
5.340
0
-0.08(-1.48%)
Sep 04, 2013
5.270
5.440
5.150
5.420
0
+0.14(+2.65%)
Sep 03, 2013
5.550
5.570
5.210
5.280
0
-0.16(-2.94%)
Aug 30, 2013
5.570
5.590
5.320
5.440
0
-0.08(-1.45%)
Aug 29, 2013
5.820
6.010
5.220
5.520
396,187
-0.29(-4.99%)
Aug 28, 2013
5.740
5.930
5.720
5.810
0
+0.06(+1.04%)
Aug 27, 2013
5.910
5.940
5.700
5.750
125,966
-0.29(-4.80%)
Aug 26, 2013
6.150
6.240
5.990
6.040
0
-0.10(-1.63%)
Aug 23, 2013
6.260
6.260
6.040
6.140
0
-0.11(-1.76%)
Aug 22, 2013
6.140
6.250
6.050
6.250
54,820
+0.16(+2.63%)
Aug 21, 2013
6.050
6.180
6.030
6.090
0
+0.00(+0.00%)
Aug 20, 2013
5.940
6.220
5.940
6.090
126,028
+0.14(+2.35%)
Aug 19, 2013
6.400
6.500
5.940
5.950
115,941
-0.48(-7.47%)
Aug 16, 2013
6.200
6.500
6.200
6.430
0
+0.18(+2.88%)
Aug 15, 2013
6.420
6.420
6.140
6.250
145,172
-0.28(-4.29%)
Aug 14, 2013
6.590
6.650
6.500
6.530
48,492
-0.04(-0.61%)
Aug 13, 2013
6.490
6.619
6.270
6.570
84,808
+0.11(+1.70%)
Aug 12, 2013
6.540
6.660
6.400
6.460
108,434
-0.17(-2.56%)
Aug 09, 2013
6.770
6.990
6.610
6.630
71,400
-0.17(-2.50%)
Aug 08, 2013
6.560
6.870
6.520
6.800
81,962
+0.31(+4.78%)
Aug 07, 2013
6.760
6.765
6.450
6.490
76,702
-0.29(-4.28%)
Aug 06, 2013
6.920
6.920
6.710
6.780
57,554
-0.17(-2.45%)
Aug 05, 2013
6.970
6.990
6.810
6.950
43,078
-0.01(-0.14%)
Aug 02, 2013
6.770
6.980
6.641
6.960
110,179
+0.16(+2.35%)
Aug 01, 2013
6.650
6.800
6.590
6.800
94,603
+0.22(+3.34%)
Jul 31, 2013
6.600
6.780
6.510
6.580
0
+0.00(+0.00%)
Jul 30, 2013
6.690
6.850
6.480
6.580
0
-0.12(-1.79%)
Jul 29, 2013
6.900
6.900
6.650
6.700
0
-0.21(-3.04%)
Jul 26, 2013
6.930
7.150
6.800
6.910
0
-0.08(-1.14%)
Jul 25, 2013
6.450
6.990
6.450
6.990
0
+0.48(+7.37%)
Jul 24, 2013
6.640
6.690
6.470
6.510
0
-0.11(-1.66%)
Jul 23, 2013
6.990
6.990
6.520
6.620
0
-0.35(-5.02%)
Jul 22, 2013
7.110
7.120
6.930
6.970
0
-0.15(-2.11%)
Jul 19, 2013
7.080
7.150
6.980
7.120
0
+0.03(+0.42%)
Jul 18, 2013
6.930
7.090
6.850
7.090
0
+0.21(+3.05%)
Jul 17, 2013
6.710
6.960
6.710
6.880
86,132
+0.24(+3.61%)
Jul 16, 2013
6.650
6.790
6.550
6.640
0
-0.01(-0.15%)
Jul 15, 2013
6.950
6.990
6.630
6.650
0
-0.27(-3.90%)
Jul 12, 2013
6.800
6.940
6.710
6.920
0
+0.12(+1.76%)
Jul 11, 2013
6.690
6.850
6.450
6.800
0
+0.18(+2.72%)
Jul 10, 2013
6.640
6.650
6.510
6.620
0
+0.02(+0.30%)
Jul 09, 2013
6.600
6.610
6.560
6.600
0
+0.04(+0.61%)
Jul 08, 2013
6.510
6.640
6.480
6.560
0
+0.06(+0.92%)
Jul 05, 2013
6.130
6.500
6.071
6.500
0
+0.48(+7.97%)
Jul 03, 2013
6.000
6.040
5.890
6.020
0
+0.00(+0.00%)
Jul 02, 2013
6.100
6.160
5.970
6.020
0
-0.14(-2.27%)
Jul 01, 2013
6.200
6.500
6.130
6.160
0
-0.03(-0.48%)
Jun 28, 2013
6.170
6.240
6.070
6.190
935,794
+0.01(+0.16%)
Jun 27, 2013
5.800
6.220
5.800
6.180
0
+0.41(+7.11%)
Jun 26, 2013
5.790
5.800
5.730
5.770
0
+0.03(+0.52%)
Jun 25, 2013
5.760
5.800
5.610
5.740
0
+0.04(+0.70%)
Jun 24, 2013
5.960
6.030
5.700
5.700
0
-0.32(-5.32%)
Jun 21, 2013
5.950
6.060
5.790
6.020
181,235
+0.13(+2.21%)
Jun 20, 2013
5.960
6.000
5.770
5.890
0
-0.17(-2.81%)
Jun 19, 2013
5.990
6.110
5.990
6.060
0
+0.09(+1.51%)
Jun 18, 2013
5.880
6.050
5.850
5.970
0
+0.12(+2.05%)
Jun 17, 2013
5.650
5.880
5.630
5.850
0
+0.29(+5.22%)
Jun 14, 2013
5.700
5.860
5.550
5.560
0
-0.15(-2.63%)
Jun 13, 2013
5.480
5.760
5.290
5.710
155,434
+0.24(+4.39%)
Jun 12, 2013
5.700
5.750
5.430
5.470
176,792
-0.18(-3.19%)
Jun 11, 2013
5.790
5.890
5.550
5.650
123,553
-0.24(-4.07%)
Jun 10, 2013
5.900
6.040
5.810
5.890
0
-0.08(-1.34%)
Jun 07, 2013
5.910
6.030
5.810
5.970
0
+0.10(+1.70%)
Jun 06, 2013
5.860
6.000
5.710
5.870
119,328
-0.03(-0.51%)
Jun 05, 2013
6.110
6.130
5.850
5.900
0
-0.24(-3.91%)
Jun 04, 2013
6.190
6.260
6.075
6.140
0
-0.05(-0.81%)
Jun 03, 2013
6.110
6.290
5.970
6.190
263,830
+0.10(+1.64%)
May 31, 2013
6.210
6.240
6.090
6.090
186,689
-0.18(-2.87%)
May 30, 2013
6.270
6.300
6.170
6.270
126,956
+0.03(+0.48%)
May 29, 2013
6.320
6.440
6.150
6.240
115,605
-0.14(-2.19%)
May 28, 2013
6.310
6.450
6.080
6.380
146,258
+0.19(+3.07%)
May 24, 2013
6.150
6.250
6.130
6.190
0
+0.04(+0.65%)
May 23, 2013
6.180
6.200
6.015
6.150
0
-0.14(-2.23%)
May 22, 2013
6.480
6.585
6.200
6.290
0
-0.22(-3.38%)
May 21, 2013
6.530
6.570
6.390
6.510
0
-0.03(-0.46%)
May 20, 2013
6.420
6.570
6.210
6.540
0
-0.01(-0.15%)
May 17, 2013
6.500
6.600
6.380
6.550
0
+0.07(+1.08%)
May 16, 2013
6.390
6.490
6.370
6.480
76,652
+0.08(+1.25%)
May 15, 2013
6.370
6.500
6.360
6.400
0
+0.05(+0.79%)
May 13, 2013
6.020
6.540
5.910
6.350
0
+0.30(+4.96%)
May 10, 2013
6.220
6.330
6.040
6.050
0
-0.17(-2.73%)
May 09, 2013
6.300
6.330
6.150
6.220
0
-0.07(-1.11%)
May 08, 2013
6.080
6.400
6.030
6.290
0
+0.20(+3.28%)
May 07, 2013
5.820
6.160
5.820
6.090
0
+0.24(+4.10%)
May 06, 2013
5.640
5.920
5.640
5.850
0
+0.17(+2.99%)
May 03, 2013
5.670
5.740
5.560
5.680
0
+0.12(+2.16%)
May 02, 2013
5.730
5.730
5.560
5.560
0
-0.15(-2.63%)
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.