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
Lakeland Bancorp Inc
(NQ:
LBAI
)
13.43
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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
6.581
6.600
6.544
6.569
42,590
-0.01(-0.09%)
Apr 28, 2011
6.489
6.581
6.452
6.575
22,766
+0.09(+1.33%)
Apr 27, 2011
6.415
6.544
6.415
6.489
73,701
+0.07(+1.15%)
Apr 26, 2011
6.171
6.446
6.171
6.415
83,771
+0.26(+4.27%)
Apr 25, 2011
6.202
6.238
6.134
6.153
39,448
-0.09(-1.47%)
Apr 21, 2011
6.226
6.250
6.177
6.244
31,296
+0.04(+0.59%)
Apr 20, 2011
6.183
6.208
6.147
6.208
42,152
+0.13(+2.21%)
Apr 19, 2011
6.147
6.153
6.049
6.073
50,537
-0.03(-0.50%)
Apr 18, 2011
6.098
6.147
6.049
6.104
83,433
-0.07(-1.19%)
Apr 15, 2011
6.116
6.287
6.085
6.177
167,296
-0.01(-0.20%)
Apr 14, 2011
6.269
6.269
6.171
6.189
35,838
-0.16(-2.60%)
Apr 13, 2011
6.495
6.495
6.354
6.354
63,434
-0.09(-1.33%)
Apr 12, 2011
6.452
6.477
6.373
6.440
44,594
-0.05(-0.85%)
Apr 11, 2011
6.690
6.690
6.440
6.495
48,422
-0.23(-3.36%)
Apr 08, 2011
6.941
6.941
6.696
6.721
59,409
-0.16(-2.31%)
Apr 07, 2011
7.020
7.026
6.861
6.880
75,616
-0.15(-2.09%)
Apr 06, 2011
6.874
7.026
6.806
7.026
89,253
+0.19(+2.77%)
Apr 05, 2011
6.593
6.855
6.593
6.837
109,387
+0.24(+3.71%)
Apr 04, 2011
6.544
6.635
6.367
6.593
55,085
+0.09(+1.31%)
Apr 01, 2011
6.403
6.538
6.391
6.507
55,532
+0.16(+2.60%)
Mar 31, 2011
6.189
6.342
6.171
6.342
55,750
+0.10(+1.66%)
Mar 30, 2011
6.238
6.244
6.012
6.238
32,524
+0.23(+3.76%)
Mar 29, 2011
6.055
6.140
5.890
6.012
95,891
-0.02(-0.40%)
Mar 28, 2011
6.177
6.202
6.037
6.037
40,707
-0.10(-1.69%)
Mar 25, 2011
6.183
6.348
6.104
6.140
46,234
-0.01(-0.10%)
Mar 24, 2011
6.122
6.189
6.030
6.147
51,187
+0.08(+1.31%)
Mar 23, 2011
6.122
6.122
5.951
6.067
111,613
-0.06(-1.00%)
Mar 22, 2011
6.299
6.299
6.110
6.128
39,684
-0.16(-2.53%)
Mar 21, 2011
6.257
6.348
6.006
6.287
74,511
+0.23(+3.73%)
Mar 18, 2011
5.896
6.079
5.804
6.061
193,550
+0.23(+3.98%)
Mar 17, 2011
5.866
5.866
5.737
5.829
100,148
+0.02(+0.42%)
Mar 16, 2011
5.804
5.847
5.780
5.804
84,567
-0.01(-0.11%)
Mar 15, 2011
5.670
5.823
5.621
5.811
59,956
+0.01(+0.11%)
Mar 14, 2011
5.743
5.823
5.743
5.804
36,095
-0.01(-0.11%)
Mar 11, 2011
5.786
5.884
5.652
5.811
78,788
-0.01(-0.11%)
Mar 10, 2011
5.774
5.841
5.762
5.817
97,832
-0.02(-0.42%)
Mar 09, 2011
6.000
6.000
5.804
5.841
41,987
-0.15(-2.45%)
Mar 08, 2011
5.811
6.037
5.536
5.988
50,246
+0.18(+3.16%)
Mar 07, 2011
5.829
5.829
5.615
5.804
94,063
+0.00(+0.00%)
Mar 04, 2011
5.994
5.994
5.762
5.804
25,368
-0.21(-3.46%)
Mar 03, 2011
5.878
6.018
5.829
6.012
57,131
+0.18(+3.14%)
Mar 02, 2011
5.829
5.896
5.804
5.829
41,133
+0.01(+0.10%)
Mar 01, 2011
5.872
5.890
5.804
5.823
65,771
-0.06(-1.04%)
Feb 28, 2011
6.061
6.073
5.798
5.884
114,816
-0.13(-2.13%)
Feb 25, 2011
5.786
6.018
5.743
6.012
280,505
+0.26(+4.46%)
Feb 24, 2011
5.701
5.768
5.682
5.756
83,688
+0.03(+0.53%)
Feb 23, 2011
5.859
5.902
5.725
5.725
213,194
-0.10(-1.78%)
Feb 22, 2011
5.817
5.957
5.804
5.829
58,305
-0.08(-1.34%)
Feb 18, 2011
5.945
5.945
5.872
5.908
53,624
+0.01(+0.21%)
Feb 17, 2011
5.872
5.896
5.798
5.896
46,885
+0.03(+0.52%)
Feb 16, 2011
5.902
5.902
5.829
5.866
47,953
+0.04(+0.63%)
Feb 15, 2011
5.859
5.890
5.804
5.829
148,651
-0.04(-0.73%)
Feb 14, 2011
5.884
5.914
5.847
5.872
44,115
-0.04(-0.62%)
Feb 11, 2011
5.780
5.945
5.768
5.908
90,240
+0.09(+1.47%)
Feb 10, 2011
5.817
5.884
5.811
5.823
31,795
-0.02(-0.31%)
Feb 09, 2011
5.853
5.896
5.804
5.841
36,732
-0.07(-1.14%)
Feb 08, 2011
5.914
5.939
5.847
5.908
35,979
-0.04(-0.72%)
Feb 07, 2011
5.957
6.049
5.853
5.951
41,584
-0.02(-0.31%)
Feb 04, 2011
5.994
6.018
5.927
5.969
47,175
-0.05(-0.81%)
Feb 03, 2011
5.982
6.153
5.957
6.018
49,129
-0.04(-0.71%)
Feb 02, 2011
6.110
6.195
5.957
6.061
46,054
-0.16(-2.55%)
Feb 01, 2011
5.914
6.244
5.908
6.220
58,928
+0.34(+5.82%)
Jan 31, 2011
5.945
6.030
5.823
5.878
92,073
-0.03(-0.51%)
Jan 28, 2011
6.220
6.220
5.841
5.908
137,878
-0.29(-4.74%)
Jan 27, 2011
6.214
6.402
6.195
6.202
37,512
-0.01(-0.21%)
Jan 26, 2011
6.053
6.220
5.980
6.215
71,266
+0.18(+2.97%)
Jan 25, 2011
5.966
6.058
5.873
6.035
40,653
+0.05(+0.77%)
Jan 24, 2011
5.908
6.065
5.908
5.989
76,654
+0.10(+1.77%)
Jan 21, 2011
6.006
6.006
5.856
5.885
193,961
-0.09(-1.45%)
Jan 20, 2011
5.879
6.089
5.879
5.972
103,932
+0.08(+1.28%)
Jan 19, 2011
6.330
6.330
5.896
5.896
56,789
-0.46(-7.28%)
Jan 18, 2011
6.301
6.365
6.203
6.359
30,768
+0.02(+0.27%)
Jan 14, 2011
6.197
6.348
6.082
6.342
67,830
+0.16(+2.53%)
Jan 13, 2011
6.174
6.330
6.116
6.186
46,332
-0.10(-1.57%)
Jan 12, 2011
6.180
6.290
6.105
6.284
58,085
+0.17(+2.84%)
Jan 11, 2011
6.186
6.226
6.041
6.111
55,164
-0.06(-0.94%)
Jan 10, 2011
6.157
6.244
6.041
6.168
57,015
-0.05(-0.74%)
Jan 07, 2011
6.400
6.400
6.105
6.215
41,595
-0.16(-2.54%)
Jan 06, 2011
6.446
6.498
6.261
6.377
48,367
-0.09(-1.34%)
Jan 05, 2011
6.406
6.498
6.330
6.463
57,482
+0.06(+0.99%)
Jan 04, 2011
6.712
6.712
6.342
6.400
46,653
-0.28(-4.24%)
Jan 03, 2011
6.475
6.712
6.423
6.683
79,117
+0.34(+5.29%)
Dec 31, 2010
6.463
6.481
6.307
6.348
63,999
-0.12(-1.79%)
Dec 30, 2010
6.411
6.568
6.411
6.463
68,744
-0.06(-0.98%)
Dec 29, 2010
6.631
6.631
6.475
6.527
25,595
-0.07(-1.05%)
Dec 28, 2010
6.718
6.718
6.568
6.597
52,859
-0.15(-2.23%)
Dec 27, 2010
6.701
6.764
6.649
6.747
37,458
+0.05(+0.78%)
Dec 23, 2010
6.637
6.799
6.608
6.695
58,120
+0.06(+0.87%)
Dec 22, 2010
6.516
6.683
6.510
6.637
71,579
+0.09(+1.33%)
Dec 21, 2010
6.597
6.614
6.527
6.550
93,931
-0.03(-0.44%)
Dec 20, 2010
6.637
6.649
6.521
6.579
49,188
-0.05(-0.79%)
Dec 17, 2010
6.626
6.654
6.568
6.631
195,219
+0.01(+0.17%)
Dec 16, 2010
6.458
6.654
6.458
6.620
66,983
+0.16(+2.51%)
Dec 15, 2010
6.510
6.602
6.435
6.458
62,532
-0.06(-0.89%)
Dec 14, 2010
6.359
6.527
6.313
6.516
82,618
+0.20(+3.21%)
Dec 13, 2010
6.475
6.510
6.313
6.313
77,103
-0.16(-2.50%)
Dec 10, 2010
6.463
6.510
6.278
6.475
103,411
+0.01(+0.09%)
Dec 09, 2010
6.255
6.585
6.096
6.469
141,440
+0.24(+3.90%)
Dec 08, 2010
6.197
6.249
6.151
6.226
55,488
+0.07(+1.08%)
Dec 07, 2010
6.220
6.249
6.047
6.160
74,897
-0.04(-0.70%)
Dec 06, 2010
6.111
6.220
5.972
6.203
50,851
+0.06(+0.94%)
Dec 03, 2010
6.145
6.180
6.006
6.145
82,050
-0.05(-0.84%)
Dec 02, 2010
6.203
6.215
6.151
6.197
50,265
+0.01(+0.19%)
Dec 01, 2010
6.186
6.249
6.093
6.186
104,182
+0.14(+2.30%)
Nov 30, 2010
6.064
6.108
5.879
6.047
105,055
-0.09(-1.51%)
Nov 29, 2010
6.168
6.244
6.111
6.139
62,787
-0.05(-0.84%)
Nov 26, 2010
6.139
6.215
6.035
6.192
21,728
+0.01(+0.09%)
Nov 24, 2010
6.076
6.186
6.186
6.186
108,729
+0.17(+2.79%)
Nov 23, 2010
5.775
6.064
5.763
6.018
149,280
+0.14(+2.46%)
Nov 22, 2010
5.850
5.943
5.700
5.873
36,552
+0.00(+0.00%)
Nov 19, 2010
5.746
5.879
5.677
5.873
51,893
+0.14(+2.53%)
Nov 18, 2010
5.769
5.931
5.711
5.729
83,838
+0.05(+0.92%)
Nov 17, 2010
5.734
5.781
5.636
5.677
54,290
-0.08(-1.31%)
Nov 16, 2010
5.972
6.018
5.682
5.752
86,019
-0.24(-4.05%)
Nov 15, 2010
6.180
6.180
5.960
5.995
50,652
+0.03(+0.58%)
Nov 12, 2010
5.948
6.012
5.902
5.960
44,246
-0.08(-1.25%)
Nov 11, 2010
5.972
6.070
5.833
6.035
35,240
-0.04(-0.67%)
Nov 10, 2010
5.989
6.076
5.891
6.076
54,852
+0.12(+2.04%)
Nov 09, 2010
5.960
5.983
5.873
5.954
103,206
-0.02(-0.29%)
Nov 08, 2010
5.966
6.018
5.867
5.972
29,314
-0.03(-0.58%)
Nov 05, 2010
5.867
6.076
5.786
6.006
68,298
+0.15(+2.57%)
Nov 04, 2010
5.515
5.856
5.515
5.856
123,138
+0.37(+6.75%)
Nov 03, 2010
5.416
5.486
5.393
5.486
38,705
+0.04(+0.74%)
Nov 02, 2010
5.358
5.445
5.329
5.445
78,377
+0.17(+3.29%)
Nov 01, 2010
5.370
5.376
5.190
5.271
72,764
-0.09(-1.73%)
Oct 29, 2010
5.306
5.381
5.306
5.364
43,923
+0.03(+0.54%)
Oct 28, 2010
5.387
5.406
5.266
5.335
54,867
+0.02(+0.44%)
Oct 27, 2010
5.289
5.329
5.185
5.312
48,907
-0.04(-0.76%)
Oct 25, 2010
5.329
5.364
4.944
5.352
42,256
+0.09(+1.64%)
Oct 22, 2010
5.077
5.272
5.059
5.266
67,510
+0.21(+4.09%)
Oct 21, 2010
5.306
5.370
4.956
5.059
58,742
-0.20(-3.83%)
Oct 20, 2010
5.278
5.364
5.226
5.261
46,643
+0.01(+0.11%)
Oct 19, 2010
5.255
5.404
5.186
5.255
58,688
-0.10(-1.83%)
Oct 18, 2010
5.249
5.352
5.215
5.352
105,065
+0.14(+2.65%)
Oct 15, 2010
5.358
5.358
5.174
5.215
108,382
-0.03(-0.55%)
Oct 14, 2010
5.284
5.318
5.174
5.243
64,816
-0.04(-0.76%)
Oct 13, 2010
5.169
5.312
5.088
5.284
74,386
+0.13(+2.57%)
Oct 12, 2010
5.100
5.174
5.088
5.151
26,193
+0.02(+0.34%)
Oct 11, 2010
5.174
5.192
5.088
5.134
20,263
-0.05(-0.89%)
Oct 08, 2010
5.036
5.197
5.025
5.180
75,464
+0.13(+2.50%)
Oct 07, 2010
5.123
5.123
4.967
5.054
79,552
-0.02(-0.34%)
Oct 06, 2010
4.910
5.082
4.824
5.071
145,272
+0.13(+2.68%)
Oct 05, 2010
4.737
4.939
4.657
4.939
133,283
+0.27(+5.79%)
Oct 04, 2010
4.778
4.789
4.611
4.668
98,372
-0.14(-2.87%)
Oct 01, 2010
4.904
4.904
4.760
4.806
20,728
-0.04(-0.83%)
Sep 30, 2010
4.887
4.927
4.809
4.847
64,682
+0.01(+0.12%)
Sep 29, 2010
4.812
4.887
4.749
4.841
61,210
-0.01(-0.12%)
Sep 28, 2010
4.755
4.881
4.634
4.847
91,611
+0.12(+2.55%)
Sep 27, 2010
4.893
4.893
4.663
4.726
53,362
-0.18(-3.63%)
Sep 24, 2010
4.691
4.904
4.634
4.904
106,204
+0.30(+6.49%)
Sep 23, 2010
4.645
4.772
4.599
4.605
66,760
-0.09(-1.96%)
Sep 22, 2010
4.743
4.835
4.634
4.697
57,422
-0.05(-1.09%)
Sep 21, 2010
4.737
4.944
4.726
4.749
90,546
-0.18(-3.62%)
Sep 20, 2010
4.709
4.956
4.657
4.927
95,566
+0.25(+5.28%)
Sep 17, 2010
4.691
4.726
4.599
4.680
114,722
-0.03(-0.61%)
Sep 15, 2010
4.709
4.772
4.611
4.709
68,467
-0.01(-0.24%)
Sep 14, 2010
4.835
4.835
4.720
4.720
55,186
-0.12(-2.49%)
Sep 13, 2010
4.691
4.870
4.645
4.841
72,104
+0.22(+4.73%)
Sep 10, 2010
4.645
4.680
4.599
4.622
28,765
-0.01(-0.12%)
Sep 09, 2010
4.760
4.760
4.605
4.628
49,737
-0.06(-1.23%)
Sep 08, 2010
4.640
4.778
4.599
4.686
86,553
+0.07(+1.62%)
Sep 07, 2010
4.766
4.766
4.599
4.611
53,532
-0.18(-3.72%)
Sep 03, 2010
4.795
4.795
4.628
4.789
60,655
+0.07(+1.59%)
Sep 02, 2010
4.743
4.743
4.565
4.714
56,143
-0.03(-0.73%)
Sep 01, 2010
4.645
4.795
4.576
4.749
106,248
+0.20(+4.29%)
Aug 31, 2010
4.375
4.559
4.375
4.553
102,621
+0.16(+3.53%)
Aug 30, 2010
4.605
4.605
4.392
4.398
84,669
-0.25(-5.32%)
Aug 27, 2010
4.605
4.668
4.375
4.645
104,634
+0.10(+2.15%)
Aug 26, 2010
4.697
4.726
4.490
4.548
60,634
-0.11(-2.47%)
Aug 25, 2010
4.433
4.663
4.433
4.663
62,200
+0.21(+4.65%)
Aug 24, 2010
4.433
4.588
4.433
4.456
81,241
-0.03(-0.64%)
Aug 23, 2010
4.628
4.628
4.479
4.484
78,473
-0.12(-2.62%)
Aug 20, 2010
4.467
4.640
4.467
4.605
79,439
+0.10(+2.30%)
Aug 19, 2010
4.783
4.927
4.502
4.502
107,622
-0.32(-6.56%)
Aug 18, 2010
4.852
4.944
4.714
4.818
45,601
-0.06(-1.18%)
Aug 17, 2010
4.755
4.921
4.686
4.875
65,931
+0.20(+4.31%)
Aug 16, 2010
4.651
4.806
4.605
4.674
60,008
+0.05(+0.99%)
Aug 13, 2010
4.726
4.847
4.611
4.628
86,963
-0.11(-2.42%)
Aug 12, 2010
4.628
4.835
4.628
4.743
84,210
+0.03(+0.73%)
Aug 11, 2010
4.973
5.100
4.709
4.709
123,800
-0.30(-6.08%)
Aug 10, 2010
5.036
5.151
5.013
5.013
49,589
-0.10(-2.02%)
Aug 09, 2010
5.117
5.123
4.990
5.117
68,893
+0.05(+0.91%)
Aug 06, 2010
4.973
5.077
4.973
5.071
111,299
+0.01(+0.11%)
Aug 05, 2010
5.036
5.140
4.979
5.065
63,829
-0.01(-0.23%)
Aug 04, 2010
5.065
5.088
4.990
5.077
51,209
+0.06(+1.15%)
Aug 03, 2010
5.151
5.174
5.013
5.019
51,596
-0.17(-3.32%)
Aug 02, 2010
5.237
5.237
5.128
5.192
54,821
+0.03(+0.67%)
Jul 30, 2010
5.036
5.232
5.036
5.157
46,003
+0.03(+0.56%)
Jul 29, 2010
5.134
5.197
5.025
5.128
48,271
+0.02(+0.45%)
Jul 28, 2010
5.180
5.180
5.031
5.105
61,626
-0.09(-1.66%)
Jul 27, 2010
5.243
5.357
5.186
5.192
102,058
+0.01(+0.11%)
Jul 26, 2010
5.123
5.203
4.974
5.186
146,808
+0.07(+1.34%)
Jul 23, 2010
4.974
5.134
4.871
5.117
99,810
+0.11(+2.29%)
Jul 22, 2010
4.923
5.054
4.923
5.003
86,677
+0.17(+3.55%)
Jul 21, 2010
5.146
5.146
4.831
4.831
71,970
-0.30(-5.80%)
Jul 20, 2010
4.837
5.134
4.797
5.129
175,752
+0.21(+4.30%)
Jul 19, 2010
4.871
4.940
4.700
4.917
150,997
+0.05(+1.06%)
Jul 16, 2010
5.169
5.169
4.848
4.866
147,074
-0.36(-6.89%)
Jul 15, 2010
5.392
5.580
5.140
5.226
58,663
-0.17(-3.18%)
Jul 14, 2010
5.392
5.409
5.254
5.397
99,170
-0.01(-0.11%)
Jul 13, 2010
5.077
5.414
5.077
5.403
171,409
+0.41(+8.25%)
Jul 12, 2010
5.106
5.140
4.940
4.991
54,191
-0.12(-2.35%)
Jul 09, 2010
5.060
5.134
5.026
5.111
71,649
+0.10(+1.94%)
Jul 08, 2010
4.963
5.113
4.900
5.014
92,190
+0.12(+2.45%)
Jul 07, 2010
4.746
4.911
4.746
4.894
66,397
+0.17(+3.63%)
Jul 06, 2010
4.757
4.757
4.640
4.723
133,599
+0.06(+1.35%)
Jul 02, 2010
4.860
4.860
4.603
4.660
60,765
-0.17(-3.44%)
Jul 01, 2010
4.894
4.906
4.671
4.826
72,951
-0.05(-0.94%)
Jun 30, 2010
4.980
5.060
4.860
4.871
77,509
-0.09(-1.84%)
Jun 29, 2010
5.077
5.077
4.928
4.963
122,974
-0.07(-1.48%)
Jun 25, 2010
5.117
5.260
4.974
5.037
408,098
-0.06(-1.12%)
Jun 24, 2010
5.129
5.209
5.031
5.094
92,728
-0.09(-1.66%)
Jun 23, 2010
5.106
5.249
5.026
5.180
97,159
+0.06(+1.12%)
Jun 22, 2010
5.186
5.272
5.111
5.123
80,319
-0.06(-1.10%)
Jun 21, 2010
5.437
5.489
5.146
5.180
180,674
-0.18(-3.31%)
Jun 18, 2010
5.489
5.580
5.340
5.357
165,036
-0.09(-1.68%)
Jun 17, 2010
5.374
5.466
5.329
5.449
34,934
+0.08(+1.49%)
Jun 16, 2010
5.392
5.455
5.329
5.369
74,227
-0.09(-1.57%)
Jun 15, 2010
5.386
5.460
5.300
5.455
77,066
+0.09(+1.60%)
Jun 14, 2010
5.420
5.506
5.326
5.369
102,488
+0.00(+0.00%)
Jun 11, 2010
5.352
5.506
5.237
5.369
112,697
-0.09(-1.57%)
Jun 10, 2010
5.277
5.466
5.226
5.455
123,445
+0.27(+5.18%)
Jun 09, 2010
5.409
5.466
5.163
5.186
134,495
-0.15(-2.79%)
Jun 08, 2010
5.426
5.449
5.226
5.334
92,548
-0.07(-1.37%)
Jun 07, 2010
5.546
5.546
5.369
5.409
89,173
-0.09(-1.56%)
Jun 04, 2010
5.723
5.735
5.477
5.495
140,842
-0.39(-6.61%)
Jun 03, 2010
5.780
5.975
5.780
5.883
172,104
+0.08(+1.38%)
Jun 02, 2010
5.672
5.826
5.632
5.803
134,706
+0.14(+2.53%)
Jun 01, 2010
5.683
5.852
5.609
5.660
154,003
-0.02(-0.40%)
May 28, 2010
5.678
5.786
5.575
5.683
164,809
+0.01(+0.10%)
May 27, 2010
5.472
5.689
5.380
5.678
172,711
+0.34(+6.32%)
May 26, 2010
5.300
5.420
5.266
5.340
198,524
+0.07(+1.41%)
May 25, 2010
5.140
5.357
5.077
5.266
111,815
-0.01(-0.22%)
May 24, 2010
5.483
5.483
5.192
5.277
187,868
-0.22(-4.05%)
May 21, 2010
5.483
5.583
5.329
5.500
239,518
-0.10(-1.74%)
May 20, 2010
5.820
6.158
5.563
5.597
152,991
-0.52(-8.50%)
May 19, 2010
6.209
6.318
6.089
6.118
72,732
-0.12(-1.92%)
May 18, 2010
6.409
6.409
6.204
6.238
147,082
-0.05(-0.73%)
May 17, 2010
6.312
6.358
6.141
6.284
83,084
+0.03(+0.55%)
May 14, 2010
6.329
6.329
6.061
6.249
69,851
-0.12(-1.89%)
May 13, 2010
6.421
6.489
6.249
6.369
101,035
-0.07(-1.07%)
May 12, 2010
6.169
6.455
6.169
6.438
146,521
+0.26(+4.16%)
May 11, 2010
6.072
6.232
5.889
6.181
91,795
+0.19(+3.25%)
May 10, 2010
5.666
5.992
5.603
5.986
193,179
+0.59(+11.03%)
May 07, 2010
5.632
5.706
5.352
5.392
126,138
-0.31(-5.42%)
May 06, 2010
5.809
5.978
5.374
5.700
198,272
-0.11(-1.97%)
May 05, 2010
5.855
6.038
5.786
5.815
87,233
-0.06(-0.97%)
May 04, 2010
6.043
6.049
5.780
5.872
153,895
-0.25(-4.11%)
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.