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 30, 2013
6.504
6.538
6.470
6.504
0
+0.01(+0.21%)
Apr 29, 2013
6.388
6.490
6.375
6.490
279,543
+0.16(+2.47%)
Apr 26, 2013
6.388
6.395
6.334
6.334
98,335
-0.06(-0.96%)
Apr 25, 2013
6.402
6.429
6.273
6.395
161,605
+0.01(+0.21%)
Apr 24, 2013
6.449
6.456
6.314
6.381
89,622
-0.09(-1.46%)
Apr 23, 2013
6.422
6.510
6.375
6.476
82,388
+0.10(+1.59%)
Apr 22, 2013
6.537
6.550
6.375
6.375
215,577
-0.03(-0.53%)
Apr 19, 2013
6.375
6.449
6.341
6.408
153,362
+0.09(+1.50%)
Apr 18, 2013
6.321
6.456
6.186
6.314
185,578
+0.03(+0.43%)
Apr 17, 2013
6.226
6.395
6.165
6.287
124,014
+0.01(+0.11%)
Apr 16, 2013
6.219
6.327
6.219
6.280
131,070
+0.15(+2.42%)
Apr 15, 2013
6.415
6.486
6.091
6.132
140,872
-0.33(-5.12%)
Apr 12, 2013
6.415
6.469
6.388
6.462
51,791
+0.01(+0.21%)
Apr 11, 2013
6.516
6.516
6.422
6.449
43,097
-0.06(-0.93%)
Apr 10, 2013
6.375
6.564
6.321
6.510
72,628
+0.18(+2.88%)
Apr 09, 2013
6.476
6.483
6.327
6.327
51,966
-0.15(-2.29%)
Apr 08, 2013
6.510
6.510
6.402
6.476
100,126
+0.01(+0.21%)
Apr 05, 2013
6.422
6.503
6.415
6.462
173,113
-0.07(-1.14%)
Apr 04, 2013
6.489
6.584
6.435
6.537
46,605
+0.09(+1.36%)
Apr 03, 2013
6.523
6.523
6.415
6.449
63,796
-0.03(-0.52%)
Apr 02, 2013
6.584
6.625
6.476
6.483
47,405
-0.05(-0.83%)
Apr 01, 2013
6.658
6.706
6.476
6.537
117,174
-0.11(-1.73%)
Mar 28, 2013
6.706
6.706
6.604
6.652
120,318
-0.01(-0.20%)
Mar 27, 2013
6.577
6.665
6.571
6.665
63,656
+0.01(+0.20%)
Mar 26, 2013
6.685
6.685
6.584
6.652
72,116
+0.02(+0.31%)
Mar 25, 2013
6.665
6.699
6.598
6.631
75,433
-0.01(-0.10%)
Mar 22, 2013
6.631
6.699
6.564
6.638
108,490
+0.03(+0.41%)
Mar 21, 2013
6.564
6.652
6.564
6.611
121,704
+0.00(+0.00%)
Mar 20, 2013
6.665
6.685
6.584
6.611
46,383
-0.01(-0.20%)
Mar 19, 2013
6.719
6.726
6.544
6.625
72,803
-0.05(-0.81%)
Mar 18, 2013
6.618
6.706
6.577
6.679
81,057
-0.03(-0.40%)
Mar 15, 2013
6.739
6.787
6.665
6.706
343,170
-0.02(-0.30%)
Mar 14, 2013
6.699
6.726
6.625
6.726
180,366
+0.07(+1.01%)
Mar 13, 2013
6.584
6.679
6.571
6.658
88,158
+0.06(+0.92%)
Mar 12, 2013
6.598
6.618
6.523
6.598
71,645
-0.03(-0.41%)
Mar 11, 2013
6.645
6.739
6.496
6.625
148,689
-0.06(-0.91%)
Mar 08, 2013
6.706
6.746
6.544
6.685
158,830
+0.03(+0.41%)
Mar 07, 2013
6.577
6.685
6.476
6.658
128,936
+0.06(+0.92%)
Mar 06, 2013
6.631
6.631
6.489
6.598
64,061
-0.03(-0.41%)
Mar 05, 2013
6.564
6.631
6.496
6.625
107,209
+0.10(+1.55%)
Mar 04, 2013
6.510
6.550
6.422
6.523
46,214
+0.01(+0.21%)
Mar 01, 2013
6.422
6.618
6.408
6.510
69,776
+0.02(+0.31%)
Feb 28, 2013
6.463
6.571
6.462
6.489
111,644
-0.01(-0.10%)
Feb 27, 2013
6.429
6.516
6.398
6.496
86,721
+0.07(+1.05%)
Feb 26, 2013
6.489
6.516
6.422
6.429
57,075
+0.00(+0.00%)
Feb 25, 2013
6.496
6.523
6.429
6.429
154,965
-0.01(-0.21%)
Feb 22, 2013
6.442
6.503
6.408
6.442
71,107
+0.02(+0.32%)
Feb 21, 2013
6.368
6.537
6.368
6.422
80,453
+0.06(+0.96%)
Feb 20, 2013
6.442
6.496
6.354
6.361
115,770
-0.08(-1.26%)
Feb 19, 2013
6.415
6.449
6.327
6.442
116,574
+0.07(+1.06%)
Feb 15, 2013
6.435
6.442
6.307
6.375
148,171
+0.01(+0.21%)
Feb 14, 2013
6.309
6.415
6.309
6.361
127,740
+0.01(+0.21%)
Feb 13, 2013
6.402
6.422
6.294
6.348
70,570
-0.03(-0.42%)
Feb 12, 2013
6.510
6.571
6.314
6.375
132,243
-0.11(-1.67%)
Feb 11, 2013
6.480
6.483
6.294
6.483
82,144
-0.02(-0.31%)
Feb 08, 2013
6.523
6.523
6.442
6.503
97,745
+0.01(+0.10%)
Feb 07, 2013
6.510
6.523
6.437
6.496
55,693
+0.01(+0.21%)
Feb 06, 2013
6.537
6.537
6.388
6.483
90,284
-0.07(-1.13%)
Feb 04, 2013
6.550
6.618
6.489
6.557
72,202
-0.06(-0.92%)
Feb 01, 2013
6.638
6.658
6.550
6.618
211,700
+0.03(+0.51%)
Jan 31, 2013
6.462
6.699
6.449
6.584
167,652
+0.11(+1.77%)
Jan 30, 2013
6.652
6.685
6.381
6.469
313,730
-0.22(-3.23%)
Jan 29, 2013
6.638
6.699
6.489
6.685
473,551
-0.03(-0.50%)
Jan 28, 2013
6.652
6.732
6.498
6.719
100,647
+0.09(+1.42%)
Jan 25, 2013
6.464
6.625
6.437
6.625
162,458
+0.00(+0.00%)
Jan 24, 2013
6.592
6.692
6.256
6.625
90,399
+0.09(+1.33%)
Jan 23, 2013
6.712
6.712
6.525
6.538
52,097
-0.19(-2.89%)
Jan 22, 2013
6.699
6.753
6.592
6.732
37,636
+0.04(+0.60%)
Jan 18, 2013
6.639
6.719
6.598
6.692
48,060
+0.04(+0.60%)
Jan 17, 2013
6.712
6.712
6.585
6.652
41,767
-0.01(-0.20%)
Jan 16, 2013
6.739
6.739
6.639
6.665
15,246
-0.08(-1.19%)
Jan 15, 2013
6.625
6.800
6.625
6.746
52,428
+0.06(+0.90%)
Jan 14, 2013
6.645
6.699
6.605
6.686
23,310
-0.01(-0.10%)
Jan 11, 2013
6.753
6.753
6.605
6.692
19,860
-0.04(-0.60%)
Jan 10, 2013
6.779
6.779
6.665
6.732
44,417
+0.00(+0.00%)
Jan 09, 2013
6.753
6.773
6.605
6.732
31,610
+0.00(+0.00%)
Jan 08, 2013
6.806
6.846
6.625
6.732
38,175
-0.06(-0.89%)
Jan 07, 2013
6.846
6.907
6.746
6.793
59,747
-0.11(-1.65%)
Jan 04, 2013
6.880
7.007
6.813
6.907
50,428
+0.09(+1.38%)
Jan 03, 2013
6.974
7.001
6.759
6.813
60,893
-0.13(-1.93%)
Jan 02, 2013
7.021
7.209
6.846
6.947
224,417
+0.12(+1.77%)
Dec 31, 2012
6.572
6.934
6.572
6.826
62,997
+0.21(+3.14%)
Dec 28, 2012
6.753
6.759
6.511
6.618
21,243
-0.17(-2.47%)
Dec 27, 2012
6.820
6.820
6.515
6.786
36,640
-0.01(-0.10%)
Dec 26, 2012
6.813
6.846
6.605
6.793
41,479
+0.02(+0.30%)
Dec 24, 2012
6.947
6.947
6.712
6.773
36,782
-0.21(-2.98%)
Dec 21, 2012
6.927
6.987
6.773
6.981
238,006
+0.05(+0.77%)
Dec 20, 2012
6.813
6.934
6.736
6.927
116,570
+0.06(+0.88%)
Dec 19, 2012
6.833
6.873
6.726
6.867
48,327
+0.03(+0.49%)
Dec 18, 2012
6.672
6.833
6.605
6.833
74,511
+0.19(+2.93%)
Dec 17, 2012
6.350
6.659
6.323
6.639
54,993
+0.32(+5.10%)
Dec 14, 2012
6.384
6.384
6.277
6.317
66,264
-0.11(-1.77%)
Dec 13, 2012
6.525
6.525
6.310
6.431
41,342
-0.09(-1.44%)
Dec 12, 2012
6.732
6.732
6.431
6.525
65,159
-0.21(-3.18%)
Dec 11, 2012
6.551
6.746
6.384
6.739
55,147
+0.25(+3.93%)
Dec 10, 2012
6.458
6.484
6.297
6.484
48,096
+0.07(+1.04%)
Dec 07, 2012
6.558
6.558
6.297
6.417
60,445
-0.11(-1.64%)
Dec 06, 2012
6.511
6.525
6.397
6.525
24,359
+0.03(+0.52%)
Dec 05, 2012
6.471
6.525
6.347
6.491
52,418
+0.05(+0.73%)
Dec 04, 2012
6.437
6.464
6.357
6.444
26,932
+0.04(+0.63%)
Nov 30, 2012
6.478
6.498
6.270
6.404
138,618
-0.05(-0.73%)
Nov 29, 2012
6.431
6.471
6.364
6.451
50,390
+0.08(+1.26%)
Nov 28, 2012
6.236
6.370
6.203
6.370
29,114
+0.08(+1.28%)
Nov 27, 2012
6.350
6.364
6.256
6.290
37,080
-0.05(-0.74%)
Nov 26, 2012
6.317
6.417
6.169
6.337
41,092
-0.01(-0.11%)
Nov 23, 2012
6.203
6.344
6.189
6.344
22,461
+0.17(+2.83%)
Nov 21, 2012
6.163
6.204
6.008
6.169
19,516
+0.05(+0.77%)
Nov 20, 2012
6.102
6.142
6.035
6.122
28,844
-0.01(-0.22%)
Nov 19, 2012
5.901
6.163
5.888
6.136
91,640
+0.35(+6.03%)
Nov 16, 2012
5.633
5.821
5.633
5.787
72,974
+0.12(+2.13%)
Nov 15, 2012
5.874
6.055
5.572
5.666
73,546
-0.19(-3.21%)
Nov 14, 2012
6.227
6.227
5.713
5.854
114,483
-0.34(-5.52%)
Nov 13, 2012
6.183
6.250
6.176
6.196
19,643
-0.01(-0.22%)
Nov 12, 2012
6.263
6.303
6.183
6.209
13,305
-0.01(-0.11%)
Nov 09, 2012
6.196
6.374
6.142
6.216
49,380
-0.03(-0.43%)
Nov 08, 2012
6.377
6.491
6.243
6.243
53,885
-0.11(-1.69%)
Nov 07, 2012
6.625
6.625
6.344
6.350
93,127
-0.38(-5.58%)
Nov 06, 2012
6.692
6.806
6.659
6.726
21,182
+0.12(+1.83%)
Nov 05, 2012
6.578
6.679
6.538
6.605
34,749
+0.04(+0.61%)
Nov 02, 2012
6.846
6.846
6.531
6.565
65,583
-0.23(-3.45%)
Nov 01, 2012
6.672
6.873
6.565
6.800
93,856
+0.14(+2.11%)
Oct 31, 2012
6.753
6.766
6.531
6.659
81,666
-0.08(-1.19%)
Oct 26, 2012
6.786
6.739
6.739
6.739
23,726
-0.04(-0.59%)
Oct 25, 2012
6.739
6.819
6.713
6.779
50,157
+0.13(+1.90%)
Oct 24, 2012
6.659
6.666
6.593
6.653
20,844
+0.02(+0.30%)
Oct 23, 2012
6.513
6.646
6.426
6.633
34,822
+0.04(+0.61%)
Oct 19, 2012
6.679
6.719
6.466
6.593
116,393
-0.15(-2.17%)
Oct 18, 2012
6.952
7.052
6.733
6.739
91,047
-0.29(-4.17%)
Oct 17, 2012
7.059
7.105
6.846
7.032
140,884
-0.05(-0.66%)
Oct 16, 2012
7.179
7.212
7.006
7.079
33,782
-0.03(-0.47%)
Oct 15, 2012
7.085
7.159
7.032
7.112
32,507
+0.06(+0.85%)
Oct 12, 2012
7.152
7.152
7.026
7.052
27,142
-0.12(-1.67%)
Oct 11, 2012
7.205
7.285
7.125
7.172
24,062
+0.03(+0.47%)
Oct 10, 2012
7.019
7.139
7.012
7.139
38,199
+0.15(+2.19%)
Oct 09, 2012
7.066
7.084
6.932
6.986
22,069
-0.07(-1.04%)
Oct 08, 2012
7.125
7.205
7.032
7.059
18,003
-0.10(-1.40%)
Oct 05, 2012
7.139
7.259
7.112
7.159
37,954
+0.05(+0.66%)
Oct 04, 2012
7.079
7.119
6.892
7.112
48,948
+0.09(+1.23%)
Oct 03, 2012
7.059
7.172
6.972
7.026
30,950
-0.01(-0.09%)
Oct 02, 2012
7.119
7.119
6.979
7.032
49,379
-0.05(-0.66%)
Oct 01, 2012
6.952
7.132
6.872
7.079
52,368
+0.19(+2.71%)
Sep 28, 2012
7.119
7.132
6.859
6.892
394,585
-0.28(-3.90%)
Sep 27, 2012
7.192
7.232
7.020
7.172
67,486
+0.01(+0.19%)
Sep 26, 2012
7.079
7.185
7.079
7.159
87,444
+0.09(+1.32%)
Sep 25, 2012
7.179
7.179
7.039
7.066
99,219
-0.08(-1.12%)
Sep 24, 2012
7.092
7.172
7.072
7.145
68,207
+0.01(+0.19%)
Sep 21, 2012
6.992
7.170
6.959
7.132
167,444
+0.29(+4.18%)
Sep 20, 2012
6.979
6.992
6.806
6.846
44,522
-0.17(-2.47%)
Sep 19, 2012
7.119
7.119
6.892
7.019
99,040
-0.06(-0.85%)
Sep 18, 2012
7.039
7.185
6.912
7.079
60,523
-0.01(-0.09%)
Sep 17, 2012
7.046
7.105
6.959
7.085
41,782
+0.00(+0.00%)
Sep 14, 2012
6.986
7.212
6.859
7.085
95,627
+0.15(+2.11%)
Sep 13, 2012
6.653
6.952
6.606
6.939
104,892
+0.28(+4.20%)
Sep 12, 2012
6.726
6.806
6.633
6.659
188,167
-0.06(-0.89%)
Sep 11, 2012
6.699
6.753
6.613
6.719
30,952
+0.03(+0.40%)
Sep 10, 2012
6.806
6.866
6.686
6.693
58,797
-0.14(-2.05%)
Sep 07, 2012
6.852
6.912
6.772
6.832
55,313
-0.03(-0.39%)
Sep 06, 2012
6.832
6.992
6.739
6.859
210,866
+0.08(+1.18%)
Sep 05, 2012
6.832
6.839
6.759
6.779
64,111
-0.01(-0.20%)
Sep 04, 2012
6.719
6.846
6.653
6.792
156,097
+0.05(+0.69%)
Aug 31, 2012
6.719
6.819
6.626
6.746
164,035
+0.08(+1.20%)
Aug 30, 2012
6.706
6.739
6.659
6.666
26,427
-0.09(-1.38%)
Aug 29, 2012
6.659
6.759
6.573
6.759
254,836
+0.05(+0.69%)
Aug 27, 2012
6.746
6.866
6.666
6.713
34,294
+0.01(+0.10%)
Aug 24, 2012
6.626
6.759
6.559
6.706
25,900
+0.03(+0.50%)
Aug 23, 2012
6.806
6.806
6.639
6.673
34,873
-0.13(-1.96%)
Aug 22, 2012
6.919
6.939
6.806
6.806
10,550
-0.08(-1.16%)
Aug 21, 2012
6.952
7.119
6.859
6.886
55,465
-0.04(-0.58%)
Aug 20, 2012
6.759
6.992
6.719
6.926
38,079
+0.13(+1.96%)
Aug 17, 2012
6.679
6.839
6.619
6.792
119,910
+0.09(+1.29%)
Aug 16, 2012
6.526
6.719
6.433
6.706
41,993
+0.19(+2.97%)
Aug 15, 2012
6.360
6.513
6.360
6.513
35,126
+0.16(+2.52%)
Aug 14, 2012
6.393
6.433
6.326
6.353
29,821
-0.01(-0.10%)
Aug 13, 2012
6.473
6.526
6.273
6.360
62,377
-0.10(-1.55%)
Aug 10, 2012
6.526
6.526
6.440
6.460
20,443
-0.04(-0.61%)
Aug 09, 2012
6.666
6.666
6.466
6.499
20,373
-0.15(-2.30%)
Aug 08, 2012
6.713
6.759
6.639
6.653
18,817
-0.11(-1.58%)
Aug 07, 2012
6.772
7.085
6.739
6.759
52,379
+0.03(+0.49%)
Aug 06, 2012
6.859
7.026
6.719
6.726
48,643
-0.09(-1.37%)
Aug 03, 2012
6.513
6.886
6.506
6.819
136,475
+0.63(+10.23%)
Aug 02, 2012
6.020
6.246
6.020
6.186
63,578
+0.13(+2.20%)
Aug 01, 2012
6.300
6.360
6.047
6.053
93,017
-0.22(-3.50%)
Jul 31, 2012
6.493
6.626
6.253
6.273
124,035
-0.30(-4.56%)
Jul 30, 2012
6.746
6.746
6.546
6.573
27,430
-0.16(-2.37%)
Jul 27, 2012
6.526
6.759
6.513
6.733
84,534
+0.26(+4.01%)
Jul 26, 2012
6.407
6.513
6.367
6.473
36,735
+0.19(+3.06%)
Jul 25, 2012
6.301
6.374
6.129
6.281
49,137
+0.06(+0.96%)
Jul 24, 2012
6.532
6.532
6.201
6.221
70,069
-0.26(-4.08%)
Jul 23, 2012
6.506
6.532
6.453
6.486
47,982
-0.10(-1.51%)
Jul 20, 2012
6.751
6.751
6.582
6.585
85,950
-0.22(-3.21%)
Jul 19, 2012
7.016
7.029
6.785
6.804
60,088
-0.23(-3.29%)
Jul 18, 2012
7.201
7.274
6.916
7.035
132,198
-0.20(-2.74%)
Jul 17, 2012
7.267
7.280
7.168
7.234
78,355
-0.03(-0.36%)
Jul 16, 2012
7.095
7.280
6.996
7.260
81,937
+0.13(+1.86%)
Jul 13, 2012
6.929
7.174
6.890
7.128
82,755
+0.26(+3.76%)
Jul 12, 2012
6.976
6.976
6.817
6.870
96,438
-0.17(-2.35%)
Jul 11, 2012
6.989
7.102
6.923
7.035
101,146
+0.04(+0.57%)
Jul 10, 2012
7.121
7.121
6.943
6.996
65,143
-0.05(-0.66%)
Jul 09, 2012
7.108
7.168
7.022
7.042
58,009
-0.11(-1.57%)
Jul 06, 2012
7.155
7.254
7.095
7.155
49,164
-0.10(-1.37%)
Jul 05, 2012
7.188
7.260
7.096
7.254
61,680
+0.02(+0.27%)
Jul 03, 2012
7.022
7.234
6.969
7.234
52,701
+0.18(+2.53%)
Jul 02, 2012
6.956
7.062
6.824
7.055
99,313
+0.09(+1.33%)
Jun 29, 2012
6.804
6.963
6.692
6.963
154,841
+0.27(+4.06%)
Jun 28, 2012
6.678
6.698
6.552
6.691
75,390
-0.05(-0.69%)
Jun 27, 2012
6.704
6.804
6.599
6.738
47,976
+0.03(+0.49%)
Jun 26, 2012
6.671
6.857
6.618
6.704
58,252
+0.06(+0.90%)
Jun 25, 2012
6.493
6.685
6.107
6.645
94,792
-0.01(-0.10%)
Jun 22, 2012
6.559
6.784
6.519
6.652
991,725
+0.14(+2.13%)
Jun 21, 2012
6.565
6.638
6.340
6.513
101,096
-0.07(-1.11%)
Jun 20, 2012
6.585
6.618
6.499
6.585
36,003
-0.03(-0.40%)
Jun 19, 2012
6.532
6.671
6.519
6.612
72,740
+0.11(+1.73%)
Jun 18, 2012
6.539
6.618
6.473
6.499
94,706
-0.09(-1.41%)
Jun 15, 2012
6.493
6.618
6.387
6.592
173,822
+0.07(+1.01%)
Jun 14, 2012
6.433
6.585
6.327
6.526
94,993
+0.09(+1.34%)
Jun 13, 2012
6.321
6.552
6.307
6.440
94,129
+0.09(+1.35%)
Jun 12, 2012
6.201
6.400
6.115
6.354
87,795
+0.22(+3.56%)
Jun 11, 2012
6.221
6.367
6.102
6.135
127,844
-0.03(-0.43%)
Jun 08, 2012
5.877
6.228
5.877
6.162
79,920
+0.18(+2.99%)
Jun 07, 2012
6.102
6.102
5.957
5.983
77,516
-0.07(-1.09%)
Jun 06, 2012
5.957
6.049
5.904
6.049
62,597
+0.14(+2.35%)
Jun 05, 2012
5.917
6.056
5.877
5.910
48,905
-0.07(-1.22%)
Jun 04, 2012
5.824
6.010
5.824
5.983
81,384
+0.19(+3.20%)
Jun 01, 2012
5.765
5.996
5.765
5.798
64,074
-0.15(-2.56%)
May 31, 2012
5.884
6.003
5.856
5.950
112,334
+0.06(+1.01%)
May 30, 2012
5.923
6.036
5.871
5.890
40,020
-0.11(-1.77%)
May 29, 2012
6.089
6.089
5.943
5.996
38,735
-0.03(-0.55%)
May 25, 2012
5.996
6.043
5.957
6.029
44,386
+0.05(+0.89%)
May 24, 2012
6.049
6.056
5.917
5.976
81,469
+0.01(+0.11%)
May 23, 2012
5.745
6.023
5.745
5.970
59,932
+0.12(+2.04%)
May 22, 2012
6.036
6.122
5.751
5.851
68,334
-0.21(-3.49%)
May 21, 2012
5.990
6.142
5.917
6.062
105,493
+0.09(+1.44%)
May 18, 2012
5.976
6.069
5.930
5.976
82,030
-0.01(-0.11%)
May 17, 2012
5.996
6.129
5.957
5.983
68,816
-0.02(-0.33%)
May 16, 2012
6.076
6.129
5.996
6.003
43,747
+0.00(+0.00%)
May 15, 2012
6.056
6.122
5.990
6.003
66,044
-0.03(-0.44%)
May 14, 2012
5.910
6.049
5.910
6.029
61,952
+0.03(+0.55%)
May 11, 2012
6.036
6.122
5.930
5.996
65,192
-0.12(-1.95%)
May 10, 2012
6.201
6.201
6.062
6.115
25,856
+0.01(+0.11%)
May 09, 2012
6.162
6.268
6.109
6.109
38,874
-0.18(-2.84%)
May 08, 2012
5.890
6.307
5.890
6.288
90,024
+0.33(+5.56%)
May 07, 2012
5.864
6.043
5.837
5.957
66,270
+0.08(+1.35%)
May 04, 2012
5.943
5.996
5.824
5.877
77,489
-0.11(-1.88%)
May 03, 2012
5.996
6.056
5.890
5.990
64,163
-0.05(-0.77%)
May 02, 2012
5.897
6.062
5.864
6.036
67,476
+0.09(+1.56%)
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.