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
TCP Capital Corp
(NQ:
TCPC
)
11.20
-0.17 (-1.50%)
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 30, 2013
5.239
5.256
5.153
5.173
0
-0.05(-1.01%)
Apr 29, 2013
5.203
5.266
5.160
5.226
213,158
+0.06(+1.09%)
Apr 26, 2013
5.229
5.229
5.101
5.170
89,683
-0.04(-0.76%)
Apr 25, 2013
5.276
5.276
5.140
5.210
0
+0.03(+0.57%)
Apr 24, 2013
5.144
5.186
5.124
5.180
0
+0.05(+0.97%)
Apr 23, 2013
5.120
5.153
5.061
5.130
187,944
+0.04(+0.84%)
Apr 22, 2013
5.084
5.160
4.995
5.087
198,848
+0.00(+0.06%)
Apr 19, 2013
4.962
5.094
4.962
5.084
138,292
+0.13(+2.60%)
Apr 18, 2013
5.031
5.063
4.955
4.955
122,899
-0.05(-0.92%)
Apr 17, 2013
5.101
5.104
4.962
5.002
127,455
-0.11(-2.07%)
Apr 16, 2013
5.045
5.173
4.992
5.107
245,901
+0.09(+1.84%)
Apr 15, 2013
5.071
5.114
4.988
5.015
198,903
-0.05(-0.91%)
Apr 12, 2013
5.054
5.101
5.025
5.061
98,327
+0.02(+0.33%)
Apr 11, 2013
5.144
5.144
5.012
5.045
160,819
-0.08(-1.55%)
Apr 10, 2013
5.015
5.183
4.985
5.124
398,764
+0.11(+2.24%)
Apr 09, 2013
5.104
5.104
4.992
5.012
350,012
-0.07(-1.36%)
Apr 08, 2013
5.068
5.111
5.018
5.081
87,605
+0.05(+0.98%)
Apr 05, 2013
5.025
5.051
4.952
5.031
404,195
-0.03(-0.59%)
Apr 04, 2013
5.130
5.200
5.028
5.061
332,116
-0.05(-1.03%)
Apr 03, 2013
5.200
5.266
5.111
5.114
368,192
-0.12(-2.33%)
Apr 02, 2013
5.246
5.282
5.200
5.236
233,400
+0.02(+0.38%)
Apr 01, 2013
5.295
5.295
5.210
5.216
198,203
-0.05(-1.00%)
Mar 28, 2013
5.216
5.302
5.150
5.269
305,809
+0.08(+1.59%)
Mar 27, 2013
5.229
5.229
5.150
5.186
123,120
+0.00(+0.06%)
Mar 26, 2013
5.226
5.229
5.153
5.183
138,583
-0.05(-1.01%)
Mar 25, 2013
5.223
5.282
5.200
5.236
182,670
+0.04(+0.70%)
Mar 22, 2013
5.245
5.299
5.200
5.200
214,908
-0.06(-1.19%)
Mar 21, 2013
5.299
5.322
5.216
5.262
218,071
-0.03(-0.56%)
Mar 20, 2013
5.186
5.328
5.186
5.292
319,158
+0.11(+2.17%)
Mar 19, 2013
5.286
5.361
5.150
5.180
527,418
-0.10(-1.81%)
Mar 18, 2013
5.262
5.325
5.183
5.276
388,759
-0.06(-1.11%)
Mar 15, 2013
5.210
5.342
5.120
5.335
705,746
+0.11(+2.02%)
Mar 14, 2013
5.124
5.253
5.120
5.229
305,231
-0.01(-0.19%)
Mar 13, 2013
5.262
5.315
5.206
5.239
359,123
-0.00(-0.06%)
Mar 12, 2013
5.200
5.266
5.183
5.243
354,501
+0.06(+1.21%)
Mar 11, 2013
5.157
5.272
5.150
5.180
248,479
+0.00(+0.06%)
Mar 08, 2013
5.253
5.256
5.081
5.177
359,913
-0.07(-1.26%)
Mar 07, 2013
5.117
5.266
5.117
5.243
233,128
+0.12(+2.25%)
Mar 06, 2013
5.226
5.246
5.074
5.127
313,491
-0.12(-2.33%)
Mar 05, 2013
5.226
5.269
5.200
5.249
252,326
+0.04(+0.70%)
Mar 04, 2013
5.239
5.272
5.147
5.213
280,938
-0.06(-1.07%)
Mar 01, 2013
5.253
5.272
5.183
5.269
543,199
+0.09(+1.79%)
Feb 28, 2013
5.114
5.216
5.078
5.177
368,910
+0.08(+1.62%)
Feb 27, 2013
5.087
5.144
5.021
5.094
284,488
+0.03(+0.59%)
Feb 26, 2013
5.071
5.147
5.021
5.064
161,955
-0.05(-1.03%)
Feb 22, 2013
5.091
5.134
4.932
5.117
341,894
+0.05(+0.98%)
Feb 21, 2013
5.035
5.157
4.965
5.068
262,676
+0.02(+0.33%)
Feb 20, 2013
5.097
5.134
5.035
5.051
371,187
-0.07(-1.29%)
Feb 19, 2013
5.167
5.206
5.054
5.117
939,731
+0.01(+0.13%)
Feb 15, 2013
5.124
5.150
5.051
5.111
392,972
+0.02(+0.32%)
Feb 14, 2013
4.982
5.163
4.982
5.094
576,443
+0.10(+2.05%)
Feb 13, 2013
4.929
5.035
4.916
4.992
771,839
+0.08(+1.54%)
Feb 12, 2013
4.899
4.936
4.899
4.916
362,143
+0.01(+0.20%)
Feb 11, 2013
4.939
4.939
4.876
4.906
260,265
-0.02(-0.34%)
Feb 08, 2013
4.912
4.942
4.886
4.922
518,525
+0.04(+0.88%)
Feb 07, 2013
4.952
4.952
4.870
4.879
333,270
-0.05(-1.00%)
Feb 06, 2013
4.952
4.952
4.906
4.929
314,333
-0.01(-0.13%)
Feb 04, 2013
4.946
4.962
4.906
4.936
442,100
+0.00(+0.07%)
Feb 01, 2013
4.893
4.934
4.883
4.932
490,664
+0.04(+0.74%)
Jan 31, 2013
4.870
4.926
4.870
4.896
395,032
+0.02(+0.41%)
Jan 30, 2013
4.936
4.936
4.860
4.876
514,763
-0.03(-0.61%)
Jan 29, 2013
4.899
4.912
4.840
4.906
711,134
+0.03(+0.68%)
Jan 28, 2013
4.899
4.906
4.866
4.873
256,027
-0.01(-0.14%)
Jan 25, 2013
4.903
4.912
4.860
4.879
237,926
+0.01(+0.14%)
Jan 24, 2013
4.873
4.906
4.840
4.873
285,139
-0.01(-0.20%)
Jan 23, 2013
4.883
4.919
4.863
4.883
464,218
-0.02(-0.47%)
Jan 22, 2013
4.926
4.929
4.837
4.906
341,630
+0.00(+0.07%)
Jan 18, 2013
4.932
4.939
4.893
4.903
275,552
-0.02(-0.34%)
Jan 17, 2013
4.899
4.936
4.883
4.919
510,859
+0.03(+0.68%)
Jan 16, 2013
4.840
4.903
4.837
4.886
1,757,075
+0.05(+1.09%)
Jan 15, 2013
4.813
4.846
4.813
4.833
534,436
-0.01(-0.14%)
Jan 14, 2013
4.833
4.870
4.823
4.840
763,694
-0.01(-0.20%)
Jan 11, 2013
4.856
4.870
4.830
4.850
1,058,902
+0.00(+0.07%)
Jan 10, 2013
4.863
4.863
4.820
4.846
866,547
-0.01(-0.20%)
Jan 09, 2013
4.883
4.896
4.843
4.856
633,776
-0.03(-0.61%)
Jan 08, 2013
4.883
4.896
4.843
4.886
343,330
+0.00(+0.07%)
Jan 07, 2013
4.850
4.889
4.827
4.883
359,183
+0.03(+0.68%)
Jan 04, 2013
4.883
4.889
4.837
4.850
267,398
-0.02(-0.34%)
Jan 03, 2013
4.896
4.903
4.840
4.866
286,169
-0.02(-0.33%)
Jan 02, 2013
4.906
4.932
4.853
4.883
331,380
+0.01(+0.27%)
Dec 31, 2012
4.879
4.879
4.810
4.870
422,123
+0.03(+0.61%)
Dec 28, 2012
4.886
4.886
4.820
4.840
211,901
-0.03(-0.68%)
Dec 27, 2012
4.827
4.883
4.797
4.873
178,727
+0.03(+0.61%)
Dec 26, 2012
4.886
4.893
4.837
4.843
236,454
-0.05(-1.01%)
Dec 24, 2012
4.903
4.922
4.843
4.893
51,414
+0.01(+0.14%)
Dec 21, 2012
4.912
4.924
4.807
4.886
541,642
-0.03(-0.60%)
Dec 20, 2012
4.936
4.962
4.863
4.916
551,129
-0.00(-0.07%)
Dec 19, 2012
4.903
4.952
4.863
4.919
322,966
+0.05(+1.02%)
Dec 18, 2012
4.886
4.886
4.837
4.870
333,310
-0.03(-0.61%)
Dec 17, 2012
4.903
4.922
4.815
4.899
235,866
-0.02(-0.34%)
Dec 14, 2012
4.807
5.345
4.790
4.916
233,864
+0.05(+1.02%)
Dec 13, 2012
4.833
4.883
4.751
4.866
199,457
+0.00(+0.00%)
Dec 12, 2012
4.916
4.936
4.833
4.866
411,519
-0.02(-0.41%)
Dec 11, 2012
4.919
4.969
4.860
4.886
373,075
+0.00(+0.00%)
Dec 10, 2012
4.932
4.959
4.870
4.886
431,583
-0.02(-0.34%)
Dec 07, 2012
4.939
4.952
4.889
4.903
260,534
-0.05(-0.93%)
Dec 06, 2012
4.975
4.975
4.929
4.949
184,097
-0.00(-0.07%)
Dec 05, 2012
4.952
4.965
4.919
4.952
292,848
+0.00(+0.01%)
Dec 04, 2012
4.969
4.985
4.931
4.952
219,313
-0.00(-0.07%)
Nov 30, 2012
4.939
4.969
4.919
4.955
3,529,862
+0.00(+0.07%)
Nov 29, 2012
4.992
5.028
4.926
4.952
449,681
+0.01(+0.13%)
Nov 28, 2012
5.035
5.035
4.906
4.946
316,011
-0.08(-1.51%)
Nov 27, 2012
4.975
5.114
4.972
5.021
194,211
+0.06(+1.20%)
Nov 26, 2012
4.962
5.035
4.946
4.962
227,009
+0.01(+0.20%)
Nov 23, 2012
4.972
5.031
4.936
4.952
130,499
+0.00(+0.00%)
Nov 21, 2012
4.979
5.000
4.942
4.952
413,821
+0.00(+0.00%)
Nov 20, 2012
4.972
5.101
4.949
4.952
482,876
-0.03(-0.66%)
Nov 19, 2012
4.995
5.104
4.962
4.985
309,459
+0.02(+0.47%)
Nov 16, 2012
4.962
5.030
4.926
4.962
386,117
-0.02(-0.40%)
Nov 15, 2012
4.939
5.031
4.939
4.982
370,991
+0.07(+1.41%)
Nov 14, 2012
4.998
5.031
4.903
4.912
112,852
-0.10(-1.91%)
Nov 13, 2012
4.998
5.051
4.985
5.008
149,930
+0.02(+0.33%)
Nov 12, 2012
5.031
5.038
4.946
4.992
78,648
-0.04(-0.72%)
Nov 09, 2012
4.952
5.051
4.952
5.028
109,998
-0.01(-0.12%)
Nov 08, 2012
5.025
5.051
5.002
5.034
105,900
+0.03(+0.58%)
Nov 07, 2012
5.064
5.064
4.975
5.005
130,705
-0.10(-1.88%)
Nov 06, 2012
5.084
5.101
5.051
5.101
216,523
+0.02(+0.32%)
Nov 05, 2012
5.078
5.091
4.992
5.084
75,722
+0.03(+0.65%)
Nov 02, 2012
5.097
5.104
5.031
5.051
68,028
-0.02(-0.46%)
Nov 01, 2012
5.087
5.104
4.982
5.074
135,487
+0.01(+0.26%)
Oct 31, 2012
5.081
5.147
5.048
5.061
110,019
+0.01(+0.13%)
Oct 26, 2012
5.101
5.054
5.054
5.054
50,584
-0.04(-0.71%)
Oct 25, 2012
5.074
5.101
5.035
5.091
83,400
+0.05(+1.05%)
Oct 24, 2012
5.084
5.084
5.005
5.038
97,058
-0.05(-0.91%)
Oct 23, 2012
5.041
5.114
4.955
5.084
119,073
+0.03(+0.52%)
Oct 19, 2012
5.127
5.127
5.058
5.058
195,177
-0.03(-0.52%)
Oct 18, 2012
5.101
5.101
5.012
5.084
259,029
+0.01(+0.20%)
Oct 17, 2012
5.137
5.137
5.021
5.074
127,239
-0.04(-0.71%)
Oct 16, 2012
5.107
5.193
5.074
5.111
56,794
+0.04(+0.78%)
Oct 15, 2012
5.183
5.266
5.018
5.071
168,052
-0.10(-2.01%)
Oct 12, 2012
5.140
5.282
5.097
5.175
159,317
+0.03(+0.67%)
Oct 11, 2012
5.167
5.216
5.087
5.140
70,206
-0.01(-0.19%)
Oct 10, 2012
5.097
5.193
5.054
5.150
115,160
+0.06(+1.23%)
Oct 09, 2012
5.157
5.220
5.058
5.087
144,871
-0.05(-0.96%)
Oct 08, 2012
5.210
5.272
5.137
5.137
61,964
-0.07(-1.33%)
Oct 05, 2012
5.236
5.236
5.147
5.206
72,229
+0.01(+0.13%)
Oct 04, 2012
5.200
5.249
5.127
5.200
74,931
+0.04(+0.70%)
Oct 03, 2012
5.170
5.249
5.117
5.163
107,917
+0.01(+0.19%)
Oct 02, 2012
5.203
5.312
5.127
5.153
61,864
-0.06(-1.20%)
Oct 01, 2012
5.305
5.322
5.117
5.216
157,212
-0.05(-1.00%)
Sep 28, 2012
5.345
5.345
5.203
5.269
269,815
+0.02(+0.38%)
Sep 27, 2012
5.200
5.282
5.144
5.249
186,030
+0.07(+1.27%)
Sep 26, 2012
5.101
5.193
5.101
5.183
123,923
+0.08(+1.62%)
Sep 25, 2012
5.101
5.180
5.058
5.101
151,375
+0.01(+0.19%)
Sep 24, 2012
5.117
5.200
5.038
5.091
235,288
+0.00(+0.00%)
Sep 21, 2012
5.074
5.216
5.038
5.091
162,752
+0.03(+0.65%)
Sep 20, 2012
5.104
5.134
4.985
5.058
108,741
-0.08(-1.48%)
Sep 19, 2012
5.140
5.150
5.094
5.134
163,424
+0.03(+0.52%)
Sep 18, 2012
5.117
5.183
5.068
5.107
271,278
-0.00(-0.06%)
Sep 17, 2012
5.091
5.167
5.021
5.111
182,480
+0.02(+0.39%)
Sep 14, 2012
5.068
5.134
5.015
5.091
175,092
+0.05(+0.92%)
Sep 13, 2012
5.008
5.180
4.952
5.045
316,135
-0.01(-0.20%)
Sep 12, 2012
5.091
5.117
4.959
5.054
148,609
-0.11(-2.05%)
Sep 11, 2012
5.091
5.345
5.081
5.160
165,341
+0.09(+1.69%)
Sep 10, 2012
5.111
5.160
5.061
5.074
213,700
-0.01(-0.26%)
Sep 07, 2012
5.134
5.134
5.051
5.087
134,700
-0.01(-0.26%)
Sep 06, 2012
5.101
5.117
5.068
5.101
334,024
-0.01(-0.19%)
Sep 05, 2012
5.117
5.150
5.055
5.111
208,932
-0.01(-0.13%)
Sep 04, 2012
5.111
5.117
4.955
5.117
130,938
+0.03(+0.58%)
Aug 31, 2012
5.015
5.117
5.015
5.087
284,691
+0.10(+2.05%)
Aug 30, 2012
4.969
5.061
4.965
4.985
200,739
+0.03(+0.53%)
Aug 29, 2012
4.962
4.962
4.919
4.959
1,199,269
+0.05(+1.01%)
Aug 27, 2012
4.926
4.952
4.876
4.909
290,391
-0.01(-0.20%)
Aug 24, 2012
4.866
4.952
4.843
4.919
110,846
+0.07(+1.43%)
Aug 23, 2012
4.876
4.886
4.846
4.850
121,339
-0.00(-0.07%)
Aug 22, 2012
4.873
4.916
4.820
4.853
176,749
-0.00(-0.07%)
Aug 21, 2012
4.942
4.952
4.856
4.856
207,633
-0.06(-1.14%)
Aug 20, 2012
4.879
4.958
4.873
4.912
170,518
-0.01(-0.13%)
Aug 17, 2012
4.909
4.932
4.886
4.919
89,437
+0.03(+0.54%)
Aug 16, 2012
4.922
5.167
4.873
4.893
275,692
+0.00(+0.07%)
Aug 15, 2012
4.949
4.949
4.856
4.889
309,059
+0.05(+1.02%)
Aug 14, 2012
4.909
4.909
4.823
4.840
365,911
-0.03(-0.68%)
Aug 13, 2012
4.863
4.949
4.827
4.873
274,519
+0.04(+0.82%)
Aug 10, 2012
4.850
4.899
4.827
4.833
313,454
-0.00(-0.07%)
Aug 09, 2012
4.853
4.866
4.771
4.837
118,440
+0.02(+0.34%)
Aug 08, 2012
4.734
4.850
4.728
4.820
58,093
+0.05(+0.97%)
Aug 07, 2012
4.761
4.784
4.691
4.774
90,976
-0.01(-0.21%)
Aug 06, 2012
4.766
4.820
4.741
4.784
58,917
-0.00(-0.07%)
Aug 03, 2012
4.754
4.787
4.728
4.787
132,701
+0.05(+1.12%)
Aug 02, 2012
4.738
4.784
4.718
4.734
84,300
+0.01(+0.21%)
Aug 01, 2012
4.797
4.863
4.718
4.724
165,432
-0.07(-1.45%)
Jul 31, 2012
4.813
4.870
4.711
4.794
179,899
+0.01(+0.14%)
Jul 30, 2012
4.774
4.846
4.705
4.787
132,204
+0.00(+0.00%)
Jul 27, 2012
4.787
4.790
4.767
4.787
56,742
+0.01(+0.28%)
Jul 26, 2012
4.787
4.787
4.668
4.774
47,894
+0.04(+0.77%)
Jul 25, 2012
4.738
4.787
4.641
4.738
174,032
+0.03(+0.70%)
Jul 24, 2012
4.695
4.764
4.695
4.705
55,530
-0.01(-0.21%)
Jul 23, 2012
4.695
4.817
4.695
4.714
66,126
+0.01(+0.28%)
Jul 20, 2012
4.695
4.764
4.695
4.701
82,068
+0.00(+0.07%)
Jul 19, 2012
4.764
4.764
4.698
4.698
60,453
-0.08(-1.66%)
Jul 18, 2012
4.757
4.804
4.721
4.777
88,350
+0.01(+0.14%)
Jul 17, 2012
4.734
4.800
4.728
4.771
48,370
+0.05(+1.12%)
Jul 16, 2012
4.790
4.833
4.718
4.718
41,506
-0.07(-1.38%)
Jul 13, 2012
4.817
4.817
4.757
4.784
45,644
-0.02(-0.34%)
Jul 12, 2012
4.744
4.846
4.744
4.800
53,964
+0.03(+0.55%)
Jul 11, 2012
4.780
4.870
4.731
4.774
99,266
+0.01(+0.21%)
Jul 10, 2012
4.804
4.804
4.741
4.764
28,896
-0.01(-0.14%)
Jul 09, 2012
4.741
4.843
4.741
4.771
92,784
-0.00(-0.07%)
Jul 06, 2012
4.754
4.784
4.724
4.774
28,257
-0.01(-0.21%)
Jul 05, 2012
4.833
4.870
4.747
4.784
84,018
-0.10(-1.96%)
Jul 03, 2012
4.843
4.879
4.741
4.879
36,920
+0.01(+0.20%)
Jul 02, 2012
4.751
4.870
4.751
4.870
201,493
+0.10(+2.01%)
Jun 29, 2012
4.820
4.820
4.731
4.774
88,662
-0.01(-0.21%)
Jun 28, 2012
4.721
4.820
4.721
4.784
209,541
+0.03(+0.69%)
Jun 27, 2012
4.754
4.784
4.632
4.751
84,458
+0.03(+0.63%)
Jun 26, 2012
4.688
4.820
4.668
4.721
118,143
+0.06(+1.27%)
Jun 25, 2012
4.741
4.787
4.599
4.662
184,912
-0.08(-1.67%)
Jun 22, 2012
4.691
4.771
4.589
4.741
2,273,599
+0.03(+0.70%)
Jun 21, 2012
4.757
4.757
4.629
4.708
96,162
-0.02(-0.35%)
Jun 20, 2012
4.605
4.770
4.582
4.724
125,255
+0.00(+0.00%)
Jun 19, 2012
4.784
4.787
4.675
4.724
172,081
-0.02(-0.42%)
Jun 18, 2012
4.738
4.853
4.629
4.744
121,739
+0.03(+0.56%)
Jun 15, 2012
4.688
4.738
4.629
4.718
72,060
+0.01(+0.14%)
Jun 14, 2012
4.738
4.754
4.622
4.711
102,208
+0.03(+0.63%)
Jun 13, 2012
4.566
4.685
4.477
4.681
53,356
-0.01(-0.21%)
Jun 12, 2012
4.813
4.814
4.642
4.691
113,551
-0.05(-1.11%)
Jun 11, 2012
4.761
4.853
4.744
4.744
90,204
-0.04(-0.90%)
Jun 08, 2012
4.734
4.787
4.734
4.787
86,254
+0.05(+1.12%)
Jun 07, 2012
4.738
4.738
4.688
4.734
27,906
+0.00(+0.07%)
Jun 06, 2012
4.688
4.767
4.685
4.731
45,268
+0.04(+0.92%)
Jun 05, 2012
4.648
4.741
4.590
4.688
37,992
+0.11(+2.38%)
Jun 04, 2012
4.572
4.688
4.556
4.579
32,465
+0.02(+0.51%)
Jun 01, 2012
4.757
4.774
4.556
4.556
81,456
-0.23(-4.83%)
May 31, 2012
4.741
4.787
4.691
4.787
144,996
+0.07(+1.40%)
May 30, 2012
4.695
4.721
4.596
4.721
64,478
+0.00(+0.00%)
May 29, 2012
4.655
4.734
4.553
4.721
74,241
+0.05(+1.13%)
May 25, 2012
4.635
4.678
4.572
4.668
30,895
+0.06(+1.22%)
May 24, 2012
4.701
4.701
4.556
4.612
56,894
-0.07(-1.55%)
May 23, 2012
4.699
4.751
4.543
4.685
36,802
-0.09(-1.80%)
May 22, 2012
4.612
4.771
4.395
4.771
205,603
+0.21(+4.71%)
May 21, 2012
4.596
4.655
4.315
4.556
144,169
-0.07(-1.43%)
May 18, 2012
4.754
4.853
4.579
4.622
97,946
-0.10(-2.10%)
May 17, 2012
4.780
4.853
4.721
4.721
63,603
-0.07(-1.38%)
May 16, 2012
4.813
4.820
4.718
4.787
104,516
+0.04(+0.87%)
May 15, 2012
4.870
4.870
4.688
4.746
91,337
-0.06(-1.27%)
May 14, 2012
4.827
4.850
4.774
4.807
88,738
-0.01(-0.14%)
May 11, 2012
4.734
4.817
4.711
4.813
90,494
+0.04(+0.90%)
May 10, 2012
4.804
4.813
4.708
4.771
79,066
-0.00(-0.07%)
May 09, 2012
4.754
4.777
4.714
4.774
74,344
+0.00(+0.00%)
May 08, 2012
4.790
4.790
4.688
4.774
102,335
-0.03(-0.62%)
May 07, 2012
4.837
4.837
4.705
4.804
65,605
-0.07(-1.36%)
May 04, 2012
4.870
4.873
4.754
4.870
233,964
+0.00(+0.00%)
May 03, 2012
4.870
4.870
4.787
4.870
163,782
+0.01(+0.27%)
May 02, 2012
4.738
4.856
4.718
4.856
215,454
+0.13(+2.72%)
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.