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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.430
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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, 2010
6.363
6.431
6.311
6.335
26,503,286
+0.01(+0.11%)
Apr 29, 2010
6.226
6.397
6.225
6.329
27,136,070
+0.20(+3.33%)
Apr 28, 2010
6.138
6.162
5.998
6.124
34,569,188
+0.16(+2.62%)
Apr 27, 2010
6.077
6.141
5.930
5.968
69,200
-0.19(-3.15%)
Apr 26, 2010
6.240
6.240
6.145
6.162
21,319,348
-0.04(-0.60%)
Apr 23, 2010
6.165
6.216
6.121
6.199
15,215,544
-0.02(-0.27%)
Apr 22, 2010
6.162
6.226
6.070
6.216
26,960,320
+0.01(+0.11%)
Apr 21, 2010
6.311
6.320
6.109
6.209
21,355
-0.04(-0.71%)
Apr 20, 2010
6.233
6.277
6.182
6.254
18,197,886
+0.05(+0.88%)
Apr 19, 2010
6.199
6.269
6.094
6.199
29,998,232
-0.02(-0.38%)
Apr 16, 2010
6.346
6.373
6.169
6.223
29,676,488
-0.19(-2.92%)
Apr 15, 2010
6.485
6.556
6.393
6.410
27,013,638
-0.11(-1.67%)
Apr 14, 2010
6.458
6.539
6.444
6.519
24,509,246
+0.04(+0.63%)
Apr 13, 2010
6.512
6.533
6.431
6.478
16,241,251
-0.03(-0.47%)
Apr 12, 2010
6.560
6.573
6.494
6.509
15,587,188
-0.04(-0.57%)
Apr 09, 2010
6.509
6.573
6.465
6.546
21,720,512
+0.04(+0.63%)
Apr 08, 2010
6.274
6.543
6.250
6.505
24,954,702
+0.16(+2.58%)
Apr 07, 2010
6.431
6.441
6.274
6.342
24,008,286
-0.10(-1.48%)
Apr 06, 2010
6.427
6.492
6.325
6.437
23,768,856
-0.06(-0.89%)
Apr 05, 2010
6.499
6.536
6.471
6.495
21,326,854
-0.00(-0.01%)
Apr 01, 2010
6.367
6.496
6.496
6.496
41,712,676
+0.23(+3.64%)
Mar 31, 2010
6.190
6.339
6.190
6.268
28,745,900
+0.09(+1.43%)
Mar 30, 2010
6.132
6.200
6.094
6.179
25,795,708
+0.09(+1.40%)
Mar 29, 2010
5.975
6.118
5.962
6.094
24,928,030
+0.16(+2.75%)
Mar 26, 2010
5.935
5.989
5.867
5.931
26,266,514
+0.01(+0.23%)
Mar 25, 2010
5.941
6.047
5.911
5.918
46,344,544
+0.03(+0.52%)
Mar 24, 2010
5.901
5.982
5.867
5.887
31,048,140
-0.10(-1.65%)
Mar 23, 2010
6.050
6.067
5.924
5.986
37,234,356
-0.01(-0.23%)
Mar 22, 2010
5.901
6.013
5.887
5.999
26,321,392
+0.04(+0.74%)
Mar 19, 2010
6.057
6.081
5.924
5.955
26,078,286
-0.10(-1.57%)
Mar 18, 2010
6.084
6.111
5.969
6.050
26,119,116
-0.07(-1.17%)
Mar 17, 2010
6.265
6.282
6.091
6.122
27,101,052
-0.09(-1.42%)
Mar 16, 2010
6.237
6.258
6.156
6.210
21,873,350
+0.00(+0.05%)
Mar 15, 2010
6.159
6.231
6.149
6.207
17,497,762
-0.00(-0.05%)
Mar 12, 2010
6.309
6.312
6.173
6.210
19,940,040
-0.05(-0.76%)
Mar 11, 2010
6.183
6.258
6.118
6.258
18,152,894
+0.05(+0.77%)
Mar 10, 2010
6.186
6.309
6.173
6.210
19,227,990
+0.05(+0.77%)
Mar 09, 2010
6.060
6.234
6.054
6.162
28,555,214
+0.03(+0.55%)
Mar 08, 2010
6.200
6.210
6.098
6.128
21,208,698
-0.07(-1.10%)
Mar 05, 2010
6.169
6.207
6.132
6.197
21,764,696
+0.09(+1.50%)
Mar 04, 2010
6.152
6.159
6.032
6.105
20,081,336
-0.01(-0.11%)
Mar 03, 2010
6.145
6.224
6.064
6.111
24,633,684
+0.01(+0.11%)
Mar 02, 2010
6.054
6.134
6.050
6.105
19,083,862
+0.11(+1.86%)
Mar 01, 2010
5.956
6.020
5.918
5.993
18,871,560
+0.11(+1.85%)
Feb 26, 2010
5.830
5.908
5.759
5.884
21,646,470
+0.06(+1.05%)
Feb 25, 2010
5.663
5.854
5.609
5.823
28,369,746
+0.03(+0.53%)
Feb 24, 2010
5.809
5.864
5.728
5.793
24,077,036
-0.03(-0.47%)
Feb 23, 2010
5.935
5.969
5.782
5.820
23,963,280
-0.20(-3.28%)
Feb 22, 2010
6.109
6.129
5.996
6.017
18,628,750
-0.07(-1.12%)
Feb 19, 2010
6.027
6.139
6.017
6.085
16,746,843
-0.04(-0.72%)
Feb 18, 2010
6.007
6.180
5.990
6.129
38,426,176
+0.06(+1.01%)
Feb 17, 2010
6.036
6.088
5.898
6.068
26,682,928
+0.07(+1.25%)
Feb 16, 2010
6.054
6.102
5.874
5.993
15,972,138
+0.11(+1.85%)
Feb 12, 2010
5.674
5.884
5.884
5.884
33,954,932
-0.05(-0.92%)
Feb 11, 2010
5.704
5.973
5.677
5.939
39,444,800
+0.17(+2.90%)
Feb 10, 2010
5.761
5.808
5.679
5.771
33,383,342
+0.03(+0.53%)
Feb 09, 2010
5.632
5.849
5.622
5.740
54,188,028
+0.27(+4.90%)
Feb 08, 2010
5.496
5.608
5.431
5.472
32,346,442
-0.06(-1.10%)
Feb 05, 2010
5.649
5.666
5.312
5.533
43,758,632
-0.09(-1.63%)
Feb 04, 2010
5.785
5.788
5.594
5.625
39,540,532
-0.36(-6.02%)
Feb 03, 2010
6.005
6.017
5.863
5.985
18,581,448
-0.03(-0.51%)
Feb 02, 2010
6.016
6.084
5.924
6.016
40,012,244
+0.14(+2.42%)
Feb 01, 2010
5.741
5.896
5.707
5.874
29,488,540
+0.25(+4.47%)
Jan 29, 2010
5.904
5.908
5.551
5.622
40,931,244
-0.16(-2.82%)
Jan 28, 2010
5.850
5.870
5.779
5.785
35,906,400
-0.00(-0.06%)
Jan 27, 2010
5.775
5.846
5.677
5.789
47,365,936
-0.05(-0.93%)
Jan 26, 2010
5.772
6.009
5.717
5.843
42,653,312
-0.07(-1.21%)
Jan 25, 2010
6.040
6.064
5.880
5.914
35,916,632
+0.01(+0.23%)
Jan 22, 2010
5.999
6.033
5.853
5.901
48,106,220
-0.08(-1.42%)
Jan 21, 2010
6.250
6.325
5.952
5.986
44,863,352
-0.33(-5.27%)
Jan 20, 2010
6.359
6.376
6.121
6.318
34,228,488
-0.80(-11.30%)
Jan 19, 2010
7.035
7.184
7.011
7.123
27,765,888
+0.11(+1.60%)
Jan 15, 2010
7.120
7.011
7.011
7.011
27,026,698
-0.11(-1.57%)
Jan 14, 2010
7.276
7.310
7.092
7.123
25,631,268
-0.15(-2.10%)
Jan 13, 2010
7.367
7.412
7.238
7.276
28,033,042
-0.04(-0.60%)
Jan 12, 2010
7.303
7.418
7.269
7.320
17,386,078
-0.06(-0.83%)
Jan 11, 2010
7.432
7.439
7.249
7.381
19,104,070
-0.00(-0.05%)
Jan 08, 2010
7.354
7.418
7.340
7.384
15,635,896
+0.07(+1.02%)
Jan 07, 2010
7.317
7.395
7.293
7.310
16,169,668
-0.10(-1.28%)
Jan 06, 2010
7.408
7.429
7.344
7.405
26,412,432
-0.02(-0.23%)
Jan 05, 2010
7.585
7.585
7.361
7.422
41,553,388
-0.16(-2.07%)
Jan 04, 2010
7.484
7.599
7.450
7.579
21,316,912
+0.16(+2.10%)
Dec 31, 2009
7.345
7.423
7.423
7.423
17,620,044
+0.11(+1.48%)
Dec 30, 2009
7.192
7.317
7.148
7.314
15,911,886
+0.17(+2.38%)
Dec 29, 2009
7.151
7.216
7.141
7.144
15,758,199
+0.05(+0.77%)
Dec 28, 2009
7.195
7.202
7.066
7.090
10,349,011
+0.02(+0.24%)
Dec 24, 2009
7.073
7.110
7.029
7.073
3,362,260
+0.04(+0.58%)
Dec 23, 2009
7.056
7.073
6.897
7.032
17,030,786
-0.01(-0.10%)
Dec 22, 2009
7.053
7.070
6.981
7.039
20,154,276
+0.11(+1.62%)
Dec 21, 2009
7.015
7.068
6.506
6.927
20,581,754
+0.01(+0.20%)
Dec 18, 2009
6.917
7.056
6.866
6.914
30,179,028
-0.03(-0.49%)
Dec 17, 2009
7.158
7.199
6.900
6.947
34,728,864
-0.44(-5.93%)
Dec 16, 2009
7.450
7.507
7.266
7.385
25,740,898
-0.09(-1.18%)
Dec 15, 2009
7.457
7.618
7.426
7.474
17,227,546
-0.06(-0.81%)
Dec 14, 2009
7.490
7.535
7.474
7.535
16,007,788
-0.01(-0.13%)
Dec 11, 2009
7.531
7.603
7.450
7.545
19,426,422
+0.01(+0.18%)
Dec 10, 2009
7.446
7.538
7.399
7.531
19,611,892
+0.07(+1.00%)
Dec 09, 2009
7.334
7.463
7.282
7.457
22,214,878
+0.03(+0.37%)
Dec 08, 2009
7.416
7.440
7.280
7.429
27,680,124
-0.06(-0.86%)
Dec 07, 2009
7.395
7.660
7.395
7.494
28,187,508
+0.11(+1.49%)
Dec 04, 2009
7.564
7.598
7.307
7.384
30,815,296
+0.00(+0.05%)
Dec 03, 2009
7.507
7.531
7.360
7.380
24,962,786
-0.02(-0.32%)
Dec 02, 2009
7.367
7.551
7.330
7.404
32,608,298
+0.08(+1.09%)
Dec 01, 2009
7.244
7.439
7.230
7.324
32,371,510
+0.23(+3.30%)
Nov 30, 2009
7.043
7.103
6.932
7.090
35,497,440
+0.11(+1.63%)
Nov 27, 2009
6.805
7.050
6.765
6.976
19,457,980
-0.19(-2.66%)
Nov 25, 2009
7.123
7.254
7.066
7.167
28,269,982
+0.28(+4.03%)
Nov 24, 2009
6.999
7.083
6.872
6.889
17,296,898
-0.11(-1.53%)
Nov 23, 2009
6.999
7.110
6.979
6.996
22,044,908
+0.08(+1.11%)
Nov 20, 2009
7.019
7.019
6.775
6.919
18,365,460
-0.07(-0.96%)
Nov 19, 2009
7.016
7.043
6.779
6.986
32,968,708
-0.14(-1.93%)
Nov 18, 2009
7.140
7.193
7.043
7.123
25,851,694
-0.06(-0.79%)
Nov 17, 2009
7.090
7.180
6.996
7.180
25,057,444
+0.09(+1.27%)
Nov 16, 2009
6.966
7.108
6.959
7.090
32,371,756
+0.17(+2.52%)
Nov 13, 2009
6.785
6.966
6.722
6.916
24,457,442
+0.10(+1.42%)
Nov 12, 2009
6.942
7.043
6.732
6.819
28,277,020
-0.18(-2.63%)
Nov 11, 2009
7.157
7.157
6.919
7.003
29,362,870
-0.07(-0.95%)
Nov 10, 2009
6.979
7.113
6.906
7.070
24,831,262
-0.06(-0.80%)
Nov 09, 2009
7.013
7.147
6.983
7.126
24,741,138
+0.21(+3.00%)
Nov 06, 2009
6.785
6.919
6.779
6.919
20,807,148
+0.06(+0.93%)
Nov 05, 2009
6.805
6.952
6.775
6.855
26,926,960
-0.01(-0.15%)
Nov 04, 2009
6.842
6.899
6.725
6.865
59,019,724
+0.04(+0.59%)
Nov 03, 2009
6.655
6.889
6.541
6.825
37,107,932
+0.20(+2.98%)
Nov 02, 2009
6.668
6.829
6.504
6.628
33,615,920
+0.04(+0.56%)
Oct 30, 2009
6.999
7.083
6.487
6.591
48,904,188
-0.32(-4.69%)
Oct 29, 2009
6.564
6.993
6.564
6.916
34,969,724
+0.47(+7.32%)
Oct 28, 2009
6.899
6.932
6.414
6.444
50,607,760
-0.49(-7.05%)
Oct 27, 2009
7.029
7.056
6.845
6.932
28,808,500
-0.15(-2.17%)
Oct 26, 2009
7.197
7.317
6.989
7.086
21,616,996
-0.09(-1.26%)
Oct 23, 2009
7.264
7.267
7.126
7.177
32,201,106
-0.06(-0.88%)
Oct 22, 2009
7.086
7.290
6.954
7.240
22,543,258
+0.24(+3.44%)
Oct 21, 2009
6.989
7.205
6.922
6.999
28,924,946
+0.04(+0.63%)
Oct 20, 2009
6.855
7.006
6.842
6.956
67,689,464
-0.30(-4.11%)
Oct 19, 2009
7.203
7.300
7.126
7.254
22,362,402
+0.05(+0.74%)
Oct 16, 2009
7.153
7.223
7.070
7.200
25,201,736
-0.11(-1.51%)
Oct 15, 2009
7.234
7.310
7.153
7.310
30,410,046
-0.03(-0.41%)
Oct 14, 2009
7.197
7.357
7.187
7.341
25,577,044
+0.31(+4.48%)
Oct 13, 2009
6.983
7.026
6.892
7.026
19,715,046
+0.02(+0.29%)
Oct 12, 2009
6.986
7.026
6.916
7.006
11,954,126
+0.07(+1.01%)
Oct 09, 2009
6.892
6.952
6.865
6.936
18,401,654
+0.08(+1.12%)
Oct 08, 2009
6.708
6.899
6.678
6.859
30,418,112
+0.20(+3.02%)
Oct 07, 2009
6.789
6.812
6.605
6.658
56,989,924
-0.26(-3.73%)
Oct 06, 2009
7.073
7.150
6.815
6.916
38,426,164
-0.07(-0.96%)
Oct 05, 2009
6.738
6.983
6.695
6.983
26,518,410
+0.31(+4.66%)
Oct 02, 2009
6.477
6.722
6.461
6.671
31,929,624
+0.12(+1.79%)
Oct 01, 2009
6.692
6.718
6.494
6.554
28,425,274
-0.10(-1.51%)
Sep 30, 2009
6.588
6.758
6.444
6.655
42,746,860
+0.21(+3.27%)
Sep 29, 2009
6.444
6.494
6.400
6.444
29,379,892
+0.16(+2.56%)
Sep 28, 2009
6.180
6.297
6.163
6.283
11,911,412
+0.16(+2.57%)
Sep 25, 2009
6.059
6.180
6.056
6.126
18,833,398
+0.06(+0.99%)
Sep 24, 2009
6.213
6.250
5.999
6.066
21,855,896
-0.10(-1.57%)
Sep 23, 2009
6.277
6.320
6.156
6.163
21,853,974
-0.14(-2.23%)
Sep 22, 2009
6.233
6.360
6.196
6.303
19,265,560
+0.13(+2.17%)
Sep 21, 2009
6.109
6.197
6.086
6.170
14,811,827
-0.05(-0.75%)
Sep 18, 2009
6.280
6.310
6.203
6.216
19,223,428
-0.02(-0.38%)
Sep 17, 2009
6.247
6.330
6.173
6.240
23,454,910
+0.08(+1.30%)
Sep 16, 2009
6.136
6.263
6.119
6.160
29,326,152
+0.08(+1.26%)
Sep 15, 2009
6.002
6.113
5.935
6.083
17,796,198
+0.10(+1.62%)
Sep 14, 2009
5.865
5.999
5.842
5.986
13,458,113
+0.04(+0.73%)
Sep 11, 2009
5.939
5.986
5.899
5.942
17,717,570
+0.07(+1.20%)
Sep 10, 2009
5.781
5.922
5.758
5.872
17,197,978
+0.09(+1.62%)
Sep 09, 2009
5.775
5.838
5.701
5.778
17,816,598
-0.00(-0.06%)
Sep 08, 2009
5.778
5.792
5.701
5.781
22,243,084
+0.13(+2.37%)
Sep 04, 2009
5.484
5.668
5.444
5.648
17,483,732
+0.23(+4.20%)
Sep 03, 2009
5.423
5.460
5.340
5.420
17,134,656
+0.06(+1.12%)
Sep 02, 2009
5.313
5.417
5.276
5.360
20,871,990
+0.06(+1.07%)
Sep 01, 2009
5.467
5.554
5.283
5.303
26,897,764
-0.12(-2.22%)
Aug 31, 2009
5.467
5.485
5.398
5.423
17,065,312
-0.09(-1.64%)
Aug 28, 2009
5.574
5.631
5.497
5.514
18,411,702
-0.06(-1.02%)
Aug 27, 2009
5.497
5.591
5.390
5.571
20,783,654
+0.03(+0.54%)
Aug 26, 2009
5.454
5.564
5.440
5.541
16,567,694
+0.03(+0.55%)
Aug 25, 2009
5.551
5.644
5.492
5.510
23,796,376
-0.01(-0.24%)
Aug 24, 2009
5.597
5.681
5.480
5.524
23,673,960
-0.03(-0.48%)
Aug 21, 2009
5.534
5.618
5.517
5.551
18,727,560
+0.05(+0.97%)
Aug 20, 2009
5.410
5.514
5.397
5.497
18,374,046
+0.09(+1.67%)
Aug 19, 2009
5.203
5.427
5.203
5.407
15,692,419
+0.07(+1.38%)
Aug 18, 2009
5.226
5.350
5.199
5.333
19,266,042
+0.15(+2.90%)
Aug 17, 2009
5.193
5.233
5.163
5.183
19,166,868
-0.20(-3.67%)
Aug 14, 2009
5.490
5.494
5.300
5.380
26,582,822
-0.10(-1.83%)
Aug 13, 2009
5.551
5.551
5.407
5.480
16,545,200
-0.05(-0.91%)
Aug 12, 2009
5.434
5.571
5.423
5.531
23,176,214
+0.08(+1.41%)
Aug 11, 2009
5.467
5.494
5.393
5.454
20,550,518
-0.14(-2.57%)
Aug 10, 2009
5.574
5.638
5.537
5.597
19,183,052
-0.02(-0.30%)
Aug 07, 2009
5.567
5.705
5.541
5.614
25,350,976
+0.17(+3.13%)
Aug 06, 2009
5.611
5.644
5.417
5.444
20,974,582
-0.16(-2.87%)
Aug 05, 2009
5.484
5.641
5.343
5.604
26,922,662
+0.11(+2.01%)
Aug 04, 2009
5.474
5.534
5.430
5.494
23,427,972
-0.01(-0.24%)
Aug 03, 2009
5.440
5.547
5.413
5.507
23,386,878
+0.23(+4.38%)
Jul 31, 2009
5.293
5.353
5.243
5.276
18,891,794
-0.05(-0.94%)
Jul 30, 2009
5.320
5.360
5.293
5.326
21,262,772
+0.17(+3.24%)
Jul 29, 2009
5.223
5.246
5.119
5.159
13,859,899
-0.16(-2.96%)
Jul 28, 2009
5.286
5.347
5.199
5.316
13,264,118
-0.03(-0.50%)
Jul 27, 2009
5.350
5.387
5.296
5.343
17,237,782
+0.02(+0.44%)
Jul 24, 2009
5.276
5.336
5.243
5.320
19,254,118
+0.01(+0.19%)
Jul 23, 2009
5.179
5.387
5.163
5.310
28,570,448
+0.17(+3.39%)
Jul 22, 2009
5.076
5.226
5.055
5.136
19,935,528
+0.01(+0.13%)
Jul 21, 2009
5.199
5.243
5.049
5.129
22,932,960
-0.03(-0.58%)
Jul 20, 2009
5.096
5.163
5.079
5.159
23,939,828
+0.17(+3.49%)
Jul 17, 2009
4.965
5.005
4.895
4.985
18,644,610
+0.05(+1.09%)
Jul 16, 2009
4.838
4.985
4.831
4.932
20,346,982
+0.02(+0.41%)
Jul 15, 2009
4.731
4.942
4.694
4.912
21,954,680
+0.31(+6.84%)
Jul 14, 2009
4.631
4.654
4.534
4.597
22,945,964
-0.03(-0.72%)
Jul 13, 2009
4.513
4.661
4.510
4.631
29,285,778
+0.13(+2.98%)
Jul 10, 2009
4.467
4.523
4.403
4.497
26,453,906
-0.00(-0.07%)
Jul 09, 2009
4.815
4.815
4.460
4.500
36,032,308
-0.02(-0.52%)
Jul 08, 2009
4.671
4.677
4.416
4.523
45,160,600
-0.09(-2.03%)
Jul 07, 2009
4.764
4.818
4.614
4.617
25,795,326
-0.16(-3.43%)
Jul 06, 2009
4.704
4.798
4.664
4.781
29,833,038
-0.07(-1.45%)
Jul 02, 2009
4.918
4.938
4.831
4.851
18,999,642
-0.16(-3.14%)
Jul 01, 2009
5.076
5.086
4.982
5.009
18,568,874
+0.07(+1.35%)
Jun 30, 2009
5.042
5.062
4.912
4.942
24,093,714
-0.06(-1.20%)
Jun 29, 2009
5.052
5.052
4.948
5.002
19,691,960
+0.02(+0.40%)
Jun 26, 2009
5.005
5.062
4.955
4.982
30,398,264
+0.05(+1.09%)
Jun 25, 2009
4.771
4.958
4.764
4.928
26,752,374
+0.21(+4.47%)
Jun 24, 2009
4.691
4.784
4.647
4.718
33,113,172
+0.06(+1.29%)
Jun 23, 2009
4.684
4.741
4.604
4.657
29,772,702
+0.00(+0.07%)
Jun 22, 2009
4.851
4.905
4.654
4.654
32,342,396
-0.34(-6.77%)
Jun 19, 2009
5.019
5.069
4.962
4.992
25,639,554
+0.06(+1.22%)
Jun 18, 2009
4.955
5.022
4.881
4.932
18,988,284
-0.03(-0.54%)
Jun 17, 2009
4.935
4.989
4.851
4.958
25,665,168
-0.06(-1.13%)
Jun 16, 2009
5.136
5.199
4.992
5.015
26,299,616
-0.05(-1.06%)
Jun 15, 2009
5.176
5.196
4.945
5.069
22,803,200
-0.23(-4.30%)
Jun 12, 2009
5.179
5.330
5.149
5.296
27,052,366
+0.04(+0.70%)
Jun 11, 2009
5.196
5.300
5.122
5.260
18,514,322
+0.12(+2.34%)
Jun 10, 2009
5.193
5.223
5.015
5.139
17,071,362
+0.00(+0.00%)
Jun 09, 2009
5.226
5.246
5.047
5.139
16,708,747
+0.03(+0.66%)
Jun 08, 2009
5.025
5.159
4.948
5.106
19,098,408
-0.01(-0.13%)
Jun 05, 2009
5.260
5.276
5.042
5.112
30,019,904
-0.04(-0.78%)
Jun 04, 2009
4.985
5.169
4.972
5.152
21,064,628
+0.14(+2.80%)
Jun 03, 2009
5.149
5.173
4.851
5.012
46,544,500
-0.22(-4.16%)
Jun 02, 2009
5.253
5.393
5.216
5.229
30,198,198
-0.07(-1.33%)
Jun 01, 2009
5.266
5.383
5.199
5.300
31,530,390
+0.19(+3.73%)
May 29, 2009
5.176
5.176
5.009
5.109
32,943,062
+0.05(+0.93%)
May 28, 2009
4.992
5.072
4.918
5.062
29,848,270
+0.18(+3.70%)
May 27, 2009
4.963
5.052
4.855
4.881
32,878,926
-0.05(-1.08%)
May 26, 2009
4.671
4.945
4.647
4.935
28,234,806
+0.22(+4.68%)
May 22, 2009
4.687
4.786
4.547
4.714
42,030,052
+0.05(+1.00%)
May 21, 2009
4.671
4.704
4.590
4.667
22,057,556
-0.02(-0.43%)
May 20, 2009
4.714
7.347
4.671
4.687
33,552,008
+0.02(+0.50%)
May 19, 2009
4.610
4.748
4.560
4.664
20,106,798
+0.03(+0.65%)
May 18, 2009
4.440
4.641
4.433
4.634
22,260,500
+0.32(+7.45%)
May 15, 2009
4.403
4.433
4.299
4.313
18,285,164
+0.06(+1.50%)
May 14, 2009
4.276
4.438
4.249
4.249
17,417,850
+0.00(+0.08%)
May 13, 2009
4.353
4.370
4.236
4.246
24,695,726
-0.24(-5.44%)
May 12, 2009
4.597
4.644
4.436
4.490
28,286,988
-0.07(-1.61%)
May 11, 2009
4.567
4.607
4.497
4.564
31,141,602
-0.10(-2.08%)
May 08, 2009
4.651
4.684
4.490
4.661
31,028,136
+0.21(+4.66%)
May 07, 2009
4.664
4.697
4.416
4.453
37,855,424
-0.24(-5.20%)
May 06, 2009
4.651
4.774
4.607
4.697
50,608,856
+0.17(+3.85%)
May 05, 2009
4.493
4.567
4.416
4.523
31,816,480
+0.01(+0.30%)
May 04, 2009
4.289
4.517
4.269
4.510
27,813,730
+0.29(+6.81%)
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.