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
Seagate Technology Plc
(NQ:
STX
)
104.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
10.65
10.68
10.39
10.56
14,460,220
-0.11(-1.01%)
Apr 28, 2011
10.59
10.75
10.44
10.66
17,789,738
-0.10(-0.89%)
Apr 27, 2011
10.87
10.87
10.53
10.76
23,130,928
-0.11(-0.99%)
Apr 26, 2011
10.92
10.99
10.86
10.87
21,342,864
-0.04(-0.33%)
Apr 25, 2011
10.77
10.91
10.72
10.90
25,116,732
+0.03(+0.27%)
Apr 21, 2011
10.72
10.90
10.69
10.87
20,882,698
-0.04(-0.38%)
Apr 20, 2011
10.84
10.96
10.78
10.91
22,537,404
+0.17(+1.62%)
Apr 19, 2011
10.80
10.92
10.23
10.74
54,278,224
+0.05(+0.50%)
Apr 18, 2011
10.42
10.78
10.35
10.69
36,519,416
+0.12(+1.13%)
Apr 15, 2011
10.26
10.57
10.20
10.57
35,066,788
+0.33(+3.22%)
Apr 14, 2011
9.849
10.27
9.807
10.24
41,615,236
+0.40(+4.02%)
Apr 13, 2011
9.745
9.861
9.687
9.843
26,449,546
+0.20(+2.05%)
Apr 12, 2011
9.375
9.657
9.208
9.645
27,704,242
+0.22(+2.29%)
Apr 11, 2011
9.525
9.561
9.381
9.429
20,928,378
-0.06(-0.63%)
Apr 08, 2011
9.501
9.765
9.369
9.489
75,133,016
+0.69(+7.83%)
Apr 07, 2011
8.818
8.908
8.740
8.800
10,969,013
-0.04(-0.47%)
Apr 06, 2011
8.902
8.986
8.758
8.842
11,225,642
+0.05(+0.61%)
Apr 05, 2011
8.722
8.896
8.692
8.788
11,365,499
+0.05(+0.55%)
Apr 04, 2011
8.938
8.950
8.663
8.740
12,846,997
-0.21(-2.34%)
Apr 01, 2011
8.698
8.986
8.537
8.950
24,970,768
+0.32(+3.71%)
Mar 31, 2011
8.806
8.812
8.561
8.630
16,338,747
-0.18(-2.07%)
Mar 30, 2011
8.567
8.836
8.543
8.812
15,655,539
+0.26(+3.01%)
Mar 29, 2011
8.579
8.585
8.441
8.555
7,785,229
-0.02(-0.21%)
Mar 28, 2011
8.698
8.788
8.559
8.573
12,716,723
-0.07(-0.76%)
Mar 25, 2011
8.543
8.698
8.420
8.639
21,217,508
+0.14(+1.62%)
Mar 24, 2011
8.189
8.537
8.135
8.501
20,152,036
+0.35(+4.26%)
Mar 23, 2011
8.045
8.207
8.004
8.153
11,130,714
+0.09(+1.11%)
Mar 22, 2011
8.087
8.165
8.028
8.063
11,182,527
-0.02(-0.30%)
Mar 21, 2011
8.081
8.111
7.908
8.087
16,825,470
+0.19(+2.35%)
Mar 18, 2011
7.860
8.028
7.788
7.902
19,413,468
-0.02(-0.30%)
Mar 17, 2011
7.836
8.081
7.668
7.926
24,092,272
+0.22(+2.88%)
Mar 16, 2011
7.782
8.028
7.614
7.704
20,134,724
-0.09(-1.15%)
Mar 15, 2011
7.638
7.878
7.530
7.794
18,195,740
-0.08(-1.06%)
Mar 14, 2011
8.057
8.159
7.872
7.878
13,210,696
-0.23(-2.88%)
Mar 11, 2011
8.028
8.249
8.016
8.111
20,738,844
+0.04(+0.45%)
Mar 10, 2011
8.105
8.171
8.022
8.075
16,552,842
-0.13(-1.53%)
Mar 09, 2011
8.309
8.399
8.141
8.201
26,268,080
-0.16(-1.86%)
Mar 08, 2011
8.071
8.399
7.977
8.357
24,202,278
+0.23(+2.88%)
Mar 07, 2011
8.333
8.501
8.051
8.123
74,698,424
+0.67(+9.03%)
Mar 04, 2011
7.554
7.584
7.398
7.451
12,087,144
-0.13(-1.68%)
Mar 03, 2011
7.608
7.758
7.548
7.578
16,430,916
+0.07(+0.96%)
Mar 02, 2011
7.345
7.596
7.345
7.506
17,904,200
+0.14(+1.95%)
Mar 01, 2011
7.560
7.578
7.345
7.363
23,782,434
-0.25(-3.23%)
Feb 28, 2011
7.369
7.668
7.345
7.608
20,423,424
-0.08(-1.01%)
Feb 25, 2011
7.668
7.836
7.662
7.686
18,829,014
+0.05(+0.71%)
Feb 24, 2011
7.608
7.674
7.548
7.632
19,000,312
+0.01(+0.16%)
Feb 23, 2011
7.908
7.938
7.476
7.620
32,770,468
-0.32(-4.00%)
Feb 22, 2011
8.093
8.159
7.842
7.938
15,733,840
-0.28(-3.43%)
Feb 18, 2011
8.273
8.303
8.069
8.219
13,855,891
-0.08(-1.01%)
Feb 17, 2011
8.303
8.345
8.141
8.303
13,076,566
-0.01(-0.14%)
Feb 16, 2011
8.537
8.555
8.225
8.315
20,678,702
-0.20(-2.39%)
Feb 15, 2011
8.549
8.663
8.453
8.519
11,071,057
-0.04(-0.49%)
Feb 14, 2011
8.597
8.782
8.549
8.561
10,104,036
-0.06(-0.69%)
Feb 11, 2011
8.543
8.633
8.525
8.621
8,923,005
+0.00(+0.00%)
Feb 10, 2011
8.585
8.657
8.549
8.621
8,412,998
-0.02(-0.21%)
Feb 09, 2011
8.633
8.710
8.525
8.639
9,980,072
-0.01(-0.14%)
Feb 08, 2011
8.627
8.740
8.573
8.651
12,608,720
+0.04(+0.42%)
Feb 07, 2011
8.585
8.680
8.555
8.615
8,497,390
+0.03(+0.35%)
Feb 04, 2011
8.513
8.657
8.465
8.585
14,117,614
+0.06(+0.70%)
Feb 03, 2011
8.477
8.567
8.387
8.525
8,771,010
-0.02(-0.21%)
Feb 02, 2011
8.327
8.651
8.327
8.543
17,950,728
+0.19(+2.22%)
Feb 01, 2011
8.429
8.489
8.315
8.357
21,818,976
-0.03(-0.36%)
Jan 31, 2011
8.285
8.393
8.087
8.387
18,844,592
+0.12(+1.43%)
Jan 28, 2011
8.423
8.501
8.057
8.268
21,541,416
-0.12(-1.41%)
Jan 27, 2011
8.195
8.465
8.177
8.387
18,715,124
+0.19(+2.26%)
Jan 26, 2011
8.297
8.387
8.099
8.201
35,126,816
+0.11(+1.41%)
Jan 25, 2011
8.051
8.099
7.950
8.087
15,127,759
-0.01(-0.15%)
Jan 24, 2011
7.938
8.177
7.938
8.099
20,948,104
+0.14(+1.81%)
Jan 21, 2011
8.022
8.045
7.866
7.956
20,686,836
-0.02(-0.23%)
Jan 20, 2011
8.111
8.117
7.728
7.974
52,837,296
-0.49(-5.80%)
Jan 19, 2011
8.728
8.866
8.387
8.465
23,976,168
-0.27(-3.09%)
Jan 18, 2011
8.543
8.752
8.543
8.734
14,306,144
+0.19(+2.26%)
Jan 14, 2011
8.453
8.631
8.417
8.541
13,826,447
+0.10(+1.24%)
Jan 13, 2011
8.501
8.525
8.375
8.436
10,339,914
-0.07(-0.81%)
Jan 12, 2011
8.519
8.621
8.429
8.505
10,199,541
+0.05(+0.55%)
Jan 11, 2011
8.597
8.663
8.435
8.459
12,678,357
-0.12(-1.40%)
Jan 10, 2011
8.633
8.657
8.513
8.579
15,767,342
-0.09(-1.00%)
Jan 07, 2011
8.836
8.841
8.645
8.666
9,872,515
-0.17(-1.93%)
Jan 06, 2011
8.824
8.848
8.543
8.836
22,210,008
+0.03(+0.34%)
Jan 05, 2011
8.812
8.962
8.758
8.806
15,334,363
-0.05(-0.54%)
Jan 04, 2011
8.998
9.052
8.740
8.854
12,272,912
-0.11(-1.27%)
Jan 03, 2011
9.106
9.184
8.926
8.968
11,746,399
-0.04(-0.40%)
Dec 31, 2010
8.944
9.004
8.842
9.004
4,338,616
+0.02(+0.20%)
Dec 30, 2010
8.998
9.028
8.896
8.986
5,143,770
-0.04(-0.46%)
Dec 29, 2010
9.124
9.190
8.968
9.028
5,876,580
-0.10(-1.05%)
Dec 28, 2010
9.016
9.217
9.016
9.124
13,282,142
+0.12(+1.33%)
Dec 27, 2010
8.848
9.106
8.818
9.004
11,398,509
+0.14(+1.55%)
Dec 23, 2010
8.848
8.908
8.842
8.866
4,537,016
-0.03(-0.34%)
Dec 22, 2010
8.830
8.926
8.824
8.896
7,246,662
+0.05(+0.61%)
Dec 21, 2010
8.836
8.938
8.836
8.842
9,235,080
+0.04(+0.48%)
Dec 20, 2010
8.836
8.926
8.776
8.800
14,472,938
-0.01(-0.07%)
Dec 17, 2010
8.716
8.836
8.692
8.806
20,676,968
+0.07(+0.75%)
Dec 16, 2010
8.692
8.884
8.692
8.740
13,678,624
+0.05(+0.55%)
Dec 15, 2010
8.758
8.830
8.627
8.692
22,705,142
-0.12(-1.36%)
Dec 14, 2010
9.004
9.004
8.758
8.812
12,778,708
-0.18(-2.00%)
Dec 13, 2010
9.160
9.178
8.962
8.992
9,942,495
-0.15(-1.61%)
Dec 10, 2010
9.082
9.190
9.070
9.139
10,548,370
+0.07(+0.76%)
Dec 09, 2010
9.088
9.142
8.986
9.070
11,384,994
+0.04(+0.46%)
Dec 08, 2010
9.106
9.106
8.842
9.028
14,472,491
-0.05(-0.59%)
Dec 07, 2010
9.160
9.184
9.016
9.082
22,302,046
+0.19(+2.09%)
Dec 06, 2010
8.998
9.010
8.845
8.896
11,244,830
-0.08(-0.87%)
Dec 03, 2010
8.657
8.986
8.621
8.974
19,246,460
+0.27(+3.10%)
Dec 02, 2010
8.405
8.938
8.393
8.704
42,926,972
+0.37(+4.38%)
Dec 01, 2010
8.147
8.435
8.135
8.339
33,164,280
+0.31(+3.80%)
Nov 30, 2010
7.944
8.105
7.878
8.034
69,628,896
-0.27(-3.25%)
Nov 29, 2010
8.255
8.357
8.135
8.303
19,868,842
-0.02(-0.22%)
Nov 26, 2010
8.369
8.477
8.309
8.321
8,038,450
-0.11(-1.28%)
Nov 24, 2010
8.429
8.429
8.429
8.429
13,700,747
+0.16(+1.88%)
Nov 23, 2010
8.627
8.645
8.264
8.273
28,377,496
-0.32(-3.71%)
Nov 22, 2010
8.854
8.860
8.483
8.592
36,500,652
-0.35(-3.94%)
Nov 19, 2010
8.627
9.028
8.621
8.944
42,195,536
+0.43(+4.99%)
Nov 18, 2010
8.459
8.555
8.393
8.519
25,300,302
+0.17(+2.01%)
Nov 17, 2010
8.297
8.477
8.297
8.351
16,037,126
+0.05(+0.65%)
Nov 16, 2010
8.369
8.495
8.267
8.297
21,623,564
-0.12(-1.42%)
Nov 15, 2010
8.513
8.603
8.411
8.417
23,882,936
-0.02(-0.28%)
Nov 12, 2010
8.531
8.627
8.411
8.441
26,929,640
-0.20(-2.29%)
Nov 11, 2010
8.537
8.854
8.387
8.639
17,360,422
+0.00(+0.03%)
Nov 10, 2010
8.794
8.806
8.549
8.636
12,354,592
-0.13(-1.54%)
Nov 09, 2010
9.046
9.052
8.710
8.770
15,290,683
-0.25(-2.79%)
Nov 08, 2010
9.064
9.130
8.950
9.022
10,487,420
-0.16(-1.70%)
Nov 05, 2010
8.920
9.178
8.836
9.178
14,195,397
+0.24(+2.68%)
Nov 04, 2010
8.824
8.974
8.806
8.938
12,003,872
+0.14(+1.63%)
Nov 03, 2010
8.836
8.854
8.686
8.794
14,868,000
-0.06(-0.71%)
Nov 02, 2010
8.776
8.896
8.686
8.857
12,315,061
+0.14(+1.62%)
Nov 01, 2010
8.878
8.932
8.692
8.716
16,179,583
-0.10(-1.09%)
Oct 29, 2010
8.501
8.986
8.453
8.812
42,833,892
+0.46(+5.52%)
Oct 28, 2010
9.130
9.148
7.986
8.351
92,675,272
-0.77(-8.41%)
Oct 27, 2010
9.106
9.214
9.064
9.118
17,293,004
+0.25(+2.77%)
Oct 25, 2010
9.118
9.208
8.854
8.872
30,676,722
-0.22(-2.44%)
Oct 22, 2010
9.082
9.172
8.974
9.094
19,789,062
-0.03(-0.30%)
Oct 21, 2010
9.088
9.268
8.884
9.121
40,287,756
+0.01(+0.10%)
Oct 20, 2010
9.148
9.298
9.064
9.112
36,703,944
-0.02(-0.23%)
Oct 19, 2010
9.333
9.387
9.112
9.133
43,474,776
-0.40(-4.24%)
Oct 18, 2010
9.729
9.783
9.381
9.537
66,939,848
+0.25(+2.64%)
Oct 15, 2010
9.010
9.357
8.686
9.292
143,445,584
+1.69(+22.22%)
Oct 14, 2010
7.596
7.704
7.494
7.602
30,924,894
-0.03(-0.43%)
Oct 13, 2010
7.596
7.779
7.518
7.635
24,284,180
+0.11(+1.51%)
Oct 12, 2010
7.452
7.560
7.267
7.521
27,238,570
+0.15(+2.07%)
Oct 11, 2010
7.470
7.482
7.303
7.369
20,849,230
+0.06(+0.82%)
Oct 08, 2010
7.285
7.434
7.141
7.309
33,494,326
+0.20(+2.78%)
Oct 07, 2010
6.985
7.147
6.817
7.111
26,490,028
+0.23(+3.31%)
Oct 06, 2010
7.069
7.141
6.841
6.883
34,668,936
-0.26(-3.69%)
Oct 05, 2010
6.997
7.159
6.763
7.147
32,184,932
+0.27(+3.92%)
Oct 04, 2010
6.967
6.991
6.769
6.877
17,708,452
-0.13(-1.80%)
Oct 01, 2010
7.153
7.153
6.943
7.003
17,874,014
-0.05(-0.72%)
Sep 30, 2010
7.231
7.261
6.967
7.054
27,157,928
-0.14(-1.96%)
Sep 29, 2010
6.937
7.261
6.937
7.195
27,190,602
+0.19(+2.74%)
Sep 28, 2010
6.937
7.009
6.745
7.003
22,507,176
+0.08(+1.21%)
Sep 27, 2010
7.009
7.009
6.817
6.919
14,352,776
-0.04(-0.60%)
Sep 24, 2010
6.722
6.979
6.710
6.961
29,667,180
+0.32(+4.78%)
Sep 23, 2010
6.566
6.763
6.542
6.644
21,369,816
-0.01(-0.09%)
Sep 22, 2010
6.710
6.799
6.470
6.650
31,743,252
-0.20(-2.89%)
Sep 21, 2010
6.757
7.183
6.494
6.847
68,793,120
+0.08(+1.21%)
Sep 20, 2010
6.704
6.781
6.542
6.765
18,275,914
+0.08(+1.19%)
Sep 17, 2010
6.793
6.865
6.620
6.686
19,580,470
-0.14(-2.02%)
Sep 15, 2010
6.650
6.889
6.590
6.823
22,264,024
+0.17(+2.52%)
Sep 14, 2010
6.680
6.829
6.530
6.656
24,948,508
-0.08(-1.16%)
Sep 13, 2010
6.500
6.757
6.500
6.734
21,259,810
+0.29(+4.56%)
Sep 10, 2010
6.614
6.620
6.344
6.440
18,455,798
-0.17(-2.54%)
Sep 09, 2010
6.668
6.716
6.590
6.608
16,437,081
-0.01(-0.09%)
Sep 08, 2010
6.404
6.662
6.224
6.614
30,186,504
+0.12(+1.84%)
Sep 07, 2010
6.632
6.674
6.482
6.494
14,290,094
-0.20(-3.04%)
Sep 03, 2010
6.704
6.816
6.584
6.698
14,221,958
+0.11(+1.73%)
Sep 02, 2010
6.488
6.584
6.272
6.584
18,847,356
+0.15(+2.38%)
Sep 01, 2010
6.236
6.710
6.230
6.431
19,629,886
+0.36(+5.87%)
Aug 31, 2010
6.272
6.284
6.057
6.075
20,940,858
-0.26(-4.16%)
Aug 30, 2010
6.374
6.494
6.302
6.338
14,748,411
-0.03(-0.47%)
Aug 27, 2010
6.128
6.422
5.895
6.368
27,143,368
+0.29(+4.83%)
Aug 26, 2010
6.356
6.356
6.063
6.075
24,743,212
-0.24(-3.84%)
Aug 25, 2010
6.188
6.386
5.985
6.317
16,963,246
+0.10(+1.69%)
Aug 24, 2010
6.428
6.440
6.200
6.212
23,454,006
-0.29(-4.51%)
Aug 23, 2010
6.662
6.680
6.494
6.506
16,702,276
-0.08(-1.18%)
Aug 20, 2010
6.716
6.775
6.542
6.584
26,583,704
-0.07(-0.99%)
Aug 19, 2010
6.793
6.883
6.627
6.650
19,991,996
-0.10(-1.51%)
Aug 18, 2010
6.590
6.859
6.554
6.752
23,554,156
+0.16(+2.36%)
Aug 17, 2010
6.775
6.859
6.596
6.596
20,686,874
-0.13(-1.96%)
Aug 16, 2010
6.596
6.859
6.590
6.728
23,097,976
+0.03(+0.45%)
Aug 13, 2010
6.590
6.734
6.590
6.698
25,513,550
+0.11(+1.73%)
Aug 12, 2010
6.590
6.763
6.500
6.584
29,923,866
-0.17(-2.57%)
Aug 11, 2010
6.440
6.883
6.386
6.757
51,662,260
+0.11(+1.64%)
Aug 10, 2010
6.961
7.009
6.566
6.648
50,979,916
-0.46(-6.51%)
Aug 09, 2010
7.315
7.387
7.081
7.111
32,888,250
-0.20(-2.78%)
Aug 06, 2010
7.446
7.452
7.291
7.315
32,730,348
-0.17(-2.32%)
Aug 05, 2010
7.428
7.629
7.428
7.488
9,972,076
-0.03(-0.40%)
Aug 04, 2010
7.452
7.548
7.297
7.518
18,162,276
+0.05(+0.64%)
Aug 03, 2010
7.740
7.740
7.458
7.470
20,812,786
-0.28(-3.56%)
Aug 02, 2010
7.698
7.812
7.548
7.746
12,901,205
+0.23(+3.03%)
Jul 30, 2010
7.458
7.608
7.357
7.518
16,173,014
-0.03(-0.40%)
Jul 29, 2010
7.782
7.782
7.416
7.548
20,247,030
-0.14(-1.87%)
Jul 28, 2010
7.866
7.956
7.635
7.692
17,036,330
-0.23(-2.95%)
Jul 27, 2010
7.968
8.117
7.836
7.926
24,546,488
-0.05(-0.60%)
Jul 26, 2010
7.668
8.004
7.620
7.974
29,146,364
+0.31(+4.07%)
Jul 23, 2010
7.866
7.908
7.590
7.662
44,099,588
-0.23(-2.96%)
Jul 22, 2010
7.884
8.093
7.794
7.896
26,053,670
+0.02(+0.30%)
Jul 21, 2010
8.752
8.776
7.794
7.872
71,976,864
-0.83(-9.57%)
Jul 20, 2010
8.345
8.722
8.225
8.704
23,777,444
+0.16(+1.82%)
Jul 19, 2010
8.483
8.645
8.369
8.549
10,117,474
+0.07(+0.78%)
Jul 16, 2010
8.854
8.968
8.429
8.483
15,779,501
-0.37(-4.13%)
Jul 15, 2010
8.938
8.980
8.686
8.848
21,493,154
-0.13(-1.40%)
Jul 14, 2010
8.872
9.154
8.830
8.974
35,008,960
+0.31(+3.60%)
Jul 13, 2010
8.576
8.746
8.360
8.663
19,561,412
+0.23(+2.77%)
Jul 12, 2010
8.327
8.573
8.315
8.429
18,949,326
+0.16(+1.88%)
Jul 09, 2010
8.237
8.291
8.135
8.273
10,648,257
+0.07(+0.88%)
Jul 08, 2010
8.129
8.273
8.004
8.201
20,609,126
+0.14(+1.71%)
Jul 07, 2010
7.980
8.147
7.776
8.063
19,206,636
+0.43(+5.57%)
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.