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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2008
4.946
4.946
4.784
4.925
44,343
-0.07(-1.41%)
Apr 29, 2008
5.066
5.066
4.742
4.996
49,174
-0.14(-2.74%)
Apr 28, 2008
4.869
5.207
4.862
5.136
98,352
+0.29(+5.95%)
Apr 25, 2008
4.869
4.869
4.756
4.848
431,783
+0.04(+0.73%)
Apr 24, 2008
4.679
4.834
4.672
4.813
12,080
+0.08(+1.79%)
Apr 23, 2008
4.834
4.897
4.679
4.728
28,283
-0.15(-3.03%)
Apr 22, 2008
4.855
4.911
4.770
4.876
28,313
-0.04(-0.72%)
Apr 21, 2008
4.925
4.925
4.829
4.911
5,827
-0.01(-0.14%)
Apr 18, 2008
4.996
4.996
4.890
4.918
23,024
+0.01(+0.14%)
Apr 17, 2008
4.855
4.911
4.841
4.911
8,669
-0.01(-0.29%)
Apr 16, 2008
4.862
4.932
4.862
4.925
26,435
+0.11(+2.19%)
Apr 15, 2008
4.925
4.925
4.799
4.820
54,719
-0.14(-2.84%)
Apr 14, 2008
4.869
4.996
4.855
4.960
69,072
+0.15(+3.07%)
Apr 11, 2008
4.806
4.883
4.770
4.813
21,603
+0.06(+1.18%)
Apr 10, 2008
4.841
4.855
4.728
4.756
38,800
-0.08(-1.74%)
Apr 09, 2008
4.865
4.897
4.799
4.841
36,384
-0.02(-0.43%)
Apr 08, 2008
4.869
4.918
4.749
4.862
60,119
-0.06(-1.14%)
Apr 07, 2008
4.799
4.939
4.791
4.918
30,273
+0.05(+1.01%)
Apr 04, 2008
4.756
4.869
4.756
4.869
7,532
+0.12(+2.52%)
Apr 03, 2008
4.897
4.918
4.749
4.749
9,664
-0.16(-3.30%)
Apr 02, 2008
5.136
5.136
4.799
4.911
42,353
-0.27(-5.16%)
Apr 01, 2008
4.925
5.193
4.883
5.178
55,429
+0.25(+5.14%)
Mar 31, 2008
4.749
4.967
4.679
4.925
77,317
+0.19(+4.01%)
Mar 28, 2008
4.693
4.735
4.616
4.735
19,471
+0.09(+1.97%)
Mar 27, 2008
4.806
4.827
4.616
4.644
47,470
-0.15(-3.23%)
Mar 26, 2008
4.911
4.911
4.616
4.799
89,682
-0.20(-3.94%)
Mar 25, 2008
5.101
5.101
4.974
4.996
31,552
-0.11(-2.20%)
Mar 24, 2008
5.066
5.277
4.932
5.108
42,993
+0.04(+0.83%)
Mar 21, 2008
4.770
5.136
4.664
5.066
72,271
+0.00(+0.00%)
Mar 20, 2008
4.770
5.136
4.664
5.066
72,271
+0.30(+6.35%)
Mar 19, 2008
5.228
5.713
4.714
4.763
190,484
-0.37(-7.13%)
Mar 18, 2008
4.404
5.242
4.222
5.129
127,914
+0.79(+18.15%)
Mar 17, 2008
4.207
4.390
4.186
4.341
90,293
-0.03(-0.64%)
Mar 14, 2008
4.644
4.770
4.292
4.369
46,475
-0.13(-2.97%)
Mar 13, 2008
4.123
4.566
3.954
4.503
209,637
+0.28(+6.67%)
Mar 12, 2008
4.503
4.503
4.074
4.222
458,635
+0.02(+0.50%)
Mar 11, 2008
4.362
4.426
4.144
4.200
186,329
-0.01(-0.17%)
Mar 10, 2008
4.510
4.510
4.116
4.207
355,318
-0.27(-5.97%)
Mar 07, 2008
4.552
4.594
4.383
4.475
126,919
-0.06(-1.24%)
Mar 06, 2008
4.813
4.876
4.510
4.531
207,648
-0.32(-6.67%)
Mar 05, 2008
4.925
4.925
4.855
4.855
49,744
-0.04(-0.86%)
Mar 04, 2008
4.855
4.925
4.813
4.897
97,925
+0.04(+0.87%)
Mar 03, 2008
4.911
4.946
4.834
4.855
144,166
-0.08(-1.57%)
Feb 29, 2008
5.024
5.024
4.876
4.932
152,644
-0.10(-1.96%)
Feb 28, 2008
4.996
5.481
4.925
5.031
37,237
-0.04(-0.69%)
Feb 27, 2008
5.108
5.277
5.045
5.066
37,521
-0.11(-2.04%)
Feb 26, 2008
5.207
5.242
5.171
5.171
19,400
-0.03(-0.54%)
Feb 25, 2008
5.143
5.284
4.932
5.200
66,799
+0.06(+1.09%)
Feb 22, 2008
4.932
5.193
4.869
5.143
69,642
+0.11(+2.09%)
Feb 21, 2008
5.045
5.087
5.003
5.038
30,983
-0.04(-0.83%)
Feb 20, 2008
4.820
5.115
4.813
5.080
79,307
+0.21(+4.34%)
Feb 19, 2008
5.010
5.010
4.672
4.869
76,464
-0.04(-0.72%)
Feb 18, 2008
4.925
5.003
4.770
4.904
0
+0.00(+0.00%)
Feb 15, 2008
4.925
5.003
4.770
4.904
40,861
-0.08(-1.69%)
Feb 14, 2008
5.228
5.235
4.939
4.988
76,322
-0.34(-6.46%)
Feb 13, 2008
5.622
5.629
5.080
5.333
147,101
-0.27(-4.77%)
Feb 12, 2008
5.615
5.664
5.572
5.601
53,013
-0.09(-1.61%)
Feb 11, 2008
5.615
5.699
5.594
5.692
17,765
+0.09(+1.63%)
Feb 08, 2008
5.678
5.713
5.587
5.601
23,166
-0.07(-1.24%)
Feb 07, 2008
5.629
5.671
5.601
5.671
15,918
+0.06(+1.00%)
Feb 06, 2008
5.629
5.643
5.608
5.615
17,908
-0.01(-0.25%)
Feb 05, 2008
5.558
5.664
5.558
5.629
42,069
-0.01(-0.12%)
Feb 04, 2008
5.544
5.643
5.537
5.636
43,490
+0.11(+1.91%)
Feb 01, 2008
5.601
5.664
5.530
5.530
152,218
-0.07(-1.26%)
Jan 31, 2008
5.523
5.692
5.495
5.601
124,645
-0.01(-0.13%)
Jan 30, 2008
5.671
5.671
5.558
5.608
62,820
-0.02(-0.37%)
Jan 29, 2008
5.347
5.636
5.347
5.629
116,260
+0.17(+3.09%)
Jan 28, 2008
4.770
5.460
4.707
5.460
156,198
+0.69(+14.45%)
Jan 25, 2008
4.714
4.925
4.587
4.770
457,792
+0.15(+3.35%)
Jan 24, 2008
4.735
4.855
4.616
4.616
69,216
-0.15(-3.10%)
Jan 23, 2008
4.573
4.939
4.573
4.763
137,152
+0.02(+0.45%)
Jan 22, 2008
4.334
4.932
4.334
4.742
52,018
+0.03(+0.60%)
Jan 21, 2008
5.045
5.059
4.714
4.714
0
+0.00(+0.00%)
Jan 18, 2008
5.045
5.059
4.714
4.714
83,855
-0.32(-6.29%)
Jan 17, 2008
5.193
5.228
5.031
5.031
179,222
-0.12(-2.32%)
Jan 16, 2008
5.031
5.214
5.003
5.150
54,576
+0.12(+2.38%)
Jan 15, 2008
5.031
5.171
4.876
5.031
71,063
-0.04(-0.83%)
Jan 14, 2008
4.996
5.080
4.946
5.073
33,542
+0.09(+1.84%)
Jan 11, 2008
4.876
5.052
4.876
4.981
43,348
+0.06(+1.14%)
Jan 10, 2008
4.777
5.129
4.644
4.925
382,767
+0.18(+3.86%)
Jan 09, 2008
4.890
5.031
4.672
4.742
82,860
-0.18(-3.71%)
Jan 08, 2008
5.129
5.328
4.848
4.925
116,828
-0.26(-5.02%)
Jan 07, 2008
5.411
5.411
5.164
5.185
54,008
-0.27(-4.90%)
Jan 04, 2008
5.347
5.453
5.038
5.453
128,483
-0.04(-0.64%)
Jan 03, 2008
5.734
5.734
5.411
5.488
108,443
-0.25(-4.29%)
Jan 02, 2008
5.945
6.023
5.643
5.734
68,505
-0.23(-3.89%)
Jan 01, 2008
6.114
6.114
5.671
5.966
179,791
+0.00(+0.00%)
Dec 31, 2007
6.114
6.114
5.671
5.966
179,791
-0.09(-1.51%)
Dec 28, 2007
5.805
6.072
5.727
6.058
86,981
+0.29(+5.00%)
Dec 27, 2007
5.861
5.875
5.636
5.769
59,267
-0.13(-2.26%)
Dec 26, 2007
5.798
5.945
5.777
5.903
29,420
+0.08(+1.45%)
Dec 24, 2007
5.875
5.931
5.734
5.819
18,760
-0.13(-2.13%)
Dec 21, 2007
5.734
6.016
5.615
5.945
119,955
+0.21(+3.68%)
Dec 20, 2007
5.819
5.910
5.565
5.734
80,728
-0.05(-0.85%)
Dec 19, 2007
5.699
5.903
5.685
5.784
39,369
+0.01(+0.12%)
Dec 18, 2007
5.551
5.917
5.418
5.777
70,921
+0.18(+3.27%)
Dec 17, 2007
5.945
5.974
5.432
5.594
112,422
-0.38(-6.36%)
Dec 14, 2007
5.959
6.016
5.629
5.974
80,017
+0.08(+1.31%)
Dec 13, 2007
5.966
5.966
5.657
5.896
128,909
-0.15(-2.44%)
Dec 12, 2007
6.368
6.417
5.769
6.044
97,783
-0.29(-4.56%)
Dec 11, 2007
6.368
6.508
6.185
6.332
53,724
+0.00(+0.05%)
Dec 10, 2007
6.649
6.649
6.297
6.329
193,151
-0.28(-4.31%)
Dec 07, 2007
6.719
6.726
6.579
6.614
107,732
-0.07(-1.05%)
Dec 06, 2007
6.227
6.740
6.023
6.684
109,722
+0.36(+5.67%)
Dec 05, 2007
6.002
6.403
5.819
6.325
115,265
+0.26(+4.29%)
Dec 04, 2007
5.734
6.114
5.692
6.065
105,458
+0.34(+5.90%)
Dec 03, 2007
5.650
5.847
5.333
5.727
1,733,812
+0.11(+2.01%)
Nov 30, 2007
5.734
5.868
5.544
5.615
221,008
-0.01(-0.25%)
Nov 29, 2007
5.594
5.945
5.488
5.629
190,308
+0.04(+0.63%)
Nov 28, 2007
5.242
5.741
5.242
5.593
126,493
+0.38(+7.29%)
Nov 27, 2007
5.685
5.938
5.207
5.214
143,122
-0.44(-7.84%)
Nov 26, 2007
6.269
6.269
5.558
5.657
141,274
-0.61(-9.76%)
Nov 23, 2007
5.966
6.508
5.931
6.269
177,374
+0.39(+6.58%)
Nov 21, 2007
5.523
6.058
5.390
5.882
158,187
+0.41(+7.46%)
Nov 20, 2007
5.207
5.572
5.171
5.474
142,838
+0.33(+6.43%)
Nov 19, 2007
5.101
5.249
5.031
5.143
41,927
-0.13(-2.40%)
Nov 16, 2007
4.925
5.270
4.890
5.270
40,222
+0.34(+7.00%)
Nov 15, 2007
4.855
4.953
4.721
4.925
68,079
+0.01(+0.14%)
Nov 14, 2007
5.171
5.193
4.841
4.918
120,808
-0.22(-4.25%)
Nov 13, 2007
4.721
5.221
4.616
5.136
373,652
+0.49(+10.44%)
Nov 12, 2007
4.412
4.693
4.306
4.651
162,735
+0.24(+5.42%)
Nov 09, 2007
4.503
4.538
4.362
4.412
96,504
-0.13(-2.94%)
Nov 08, 2007
4.609
4.609
4.429
4.545
182,633
-0.08(-1.82%)
Nov 07, 2007
4.925
4.960
4.573
4.630
160,319
-0.21(-4.36%)
Nov 06, 2007
4.974
4.974
4.651
4.841
204,094
-0.14(-2.82%)
Nov 05, 2007
5.200
5.312
4.960
4.981
102,331
-0.18(-3.54%)
Nov 02, 2007
4.651
5.185
4.651
5.164
97,073
+0.53(+11.38%)
Nov 01, 2007
4.876
4.876
4.573
4.637
411,743
-0.28(-5.72%)
Oct 31, 2007
5.171
5.207
4.855
4.918
115,833
-0.29(-5.54%)
Oct 30, 2007
5.228
5.312
5.150
5.207
140,421
+0.02(+0.41%)
Oct 29, 2007
5.094
5.256
5.094
5.185
77,601
+0.06(+1.24%)
Oct 26, 2007
5.038
5.164
5.017
5.122
31,410
+0.09(+1.82%)
Oct 25, 2007
5.094
5.115
4.939
5.031
73,764
-0.11(-2.05%)
Oct 24, 2007
5.080
5.277
4.939
5.136
93,804
+0.03(+0.55%)
Oct 23, 2007
5.122
5.193
5.066
5.108
53,297
+0.01(+0.14%)
Oct 22, 2007
5.171
5.171
5.031
5.101
102,047
-0.14(-2.68%)
Oct 19, 2007
5.453
5.488
5.157
5.242
125,498
-0.42(-7.34%)
Oct 18, 2007
5.805
5.805
5.523
5.657
95,083
-0.23(-3.94%)
Oct 17, 2007
5.981
6.016
5.769
5.889
30,699
-0.13(-2.11%)
Oct 16, 2007
6.044
6.290
5.995
6.016
30,273
-0.09(-1.50%)
Oct 15, 2007
6.016
6.107
5.970
6.107
24,303
+0.02(+0.35%)
Oct 12, 2007
6.051
6.100
6.037
6.086
18,192
+0.04(+0.70%)
Oct 11, 2007
6.079
6.156
5.981
6.044
53,582
-0.06(-0.92%)
Oct 10, 2007
6.016
6.163
6.016
6.100
26,435
+0.06(+1.05%)
Oct 09, 2007
5.910
6.037
5.805
6.037
147,954
+0.11(+1.80%)
Oct 08, 2007
5.988
6.037
5.847
5.930
83,002
-0.08(-1.31%)
Oct 05, 2007
6.156
6.171
5.981
6.009
47,186
-0.20(-3.17%)
Oct 04, 2007
6.227
6.332
6.058
6.206
38,516
-0.06(-0.90%)
Oct 03, 2007
6.262
6.403
6.156
6.262
76,890
-0.20(-3.16%)
Oct 02, 2007
6.522
6.579
6.403
6.466
119,955
-0.04(-0.65%)
Oct 01, 2007
6.508
6.543
6.431
6.508
72,769
-0.09(-1.39%)
Sep 28, 2007
6.579
6.663
6.452
6.600
42,069
+0.01(+0.11%)
Sep 27, 2007
6.431
6.656
6.290
6.593
171,121
+0.06(+0.86%)
Sep 26, 2007
6.543
6.600
6.339
6.536
29,278
-0.04(-0.64%)
Sep 25, 2007
6.501
6.726
6.473
6.579
68,079
+0.08(+1.30%)
Sep 24, 2007
6.368
6.494
6.332
6.494
65,236
+0.01(+0.22%)
Sep 21, 2007
6.290
6.529
6.255
6.480
88,261
+0.15(+2.33%)
Sep 20, 2007
6.501
6.501
6.255
6.332
21,603
-0.18(-2.70%)
Sep 19, 2007
6.339
6.867
6.283
6.508
118,676
+0.25(+3.93%)
Sep 18, 2007
6.192
6.382
6.121
6.262
177,374
+0.09(+1.48%)
Sep 17, 2007
6.142
6.262
6.086
6.171
54,292
-0.01(-0.11%)
Sep 14, 2007
6.086
6.297
6.086
6.178
18,334
+0.06(+0.92%)
Sep 13, 2007
6.185
6.185
5.981
6.121
61,541
-0.06(-0.91%)
Sep 12, 2007
6.220
6.304
6.051
6.178
25,867
-0.09(-1.46%)
Sep 11, 2007
5.995
6.297
5.981
6.269
33,684
+0.25(+4.21%)
Sep 10, 2007
6.086
6.100
5.925
6.016
42,069
-0.07(-1.16%)
Sep 07, 2007
6.079
6.121
5.995
6.086
32,831
-0.07(-1.14%)
Sep 06, 2007
6.332
6.332
6.037
6.156
19,755
-0.14(-2.23%)
Sep 05, 2007
6.459
6.459
6.248
6.297
47,328
-0.20(-3.14%)
Sep 04, 2007
6.368
6.508
5.910
6.501
103,610
+0.13(+1.99%)
Aug 31, 2007
6.368
6.424
6.262
6.375
26,151
+0.16(+2.60%)
Aug 30, 2007
6.086
6.283
6.051
6.213
44,770
+0.13(+2.08%)
Aug 29, 2007
6.192
6.325
5.981
6.086
43,490
-0.01(-0.12%)
Aug 28, 2007
6.368
6.368
5.959
6.093
95,651
-0.31(-4.84%)
Aug 27, 2007
6.325
6.403
5.298
6.403
123,508
+0.08(+1.34%)
Aug 24, 2007
6.424
6.424
6.262
6.318
486,217
-0.08(-1.21%)
Aug 23, 2007
6.572
6.600
6.297
6.396
1,103,903
-0.12(-1.84%)
Aug 22, 2007
5.910
6.550
5.769
6.515
166,431
+0.68(+11.57%)
Aug 21, 2007
5.755
6.234
5.629
5.840
61,541
+0.09(+1.59%)
Aug 20, 2007
5.734
5.791
5.537
5.748
62,393
+0.06(+1.11%)
Aug 17, 2007
5.488
5.748
5.425
5.685
106,453
+0.32(+5.90%)
Aug 16, 2007
5.411
5.474
5.312
5.368
47,612
-0.04(-0.78%)
Aug 15, 2007
5.256
5.432
5.171
5.411
96,504
+0.15(+2.81%)
Aug 14, 2007
5.263
5.411
5.221
5.263
453,954
-0.05(-0.93%)
Aug 13, 2007
5.277
5.319
5.185
5.312
144,543
+0.22(+4.28%)
Aug 10, 2007
5.164
5.277
4.996
5.094
295,767
-0.06(-1.23%)
Aug 09, 2007
5.066
5.509
4.925
5.157
144,969
-0.15(-2.91%)
Aug 08, 2007
5.101
5.411
5.094
5.312
363,135
+0.22(+4.28%)
Aug 07, 2007
4.855
5.305
4.841
5.094
302,304
+0.24(+4.93%)
Aug 06, 2007
5.066
5.094
4.651
4.855
107,590
-0.34(-6.50%)
Aug 03, 2007
5.242
5.446
4.925
5.193
113,701
-0.25(-4.65%)
Aug 02, 2007
5.699
5.699
5.277
5.446
287,097
-0.20(-3.49%)
Aug 01, 2007
6.086
6.114
5.383
5.643
245,880
-0.51(-8.24%)
Jul 31, 2007
6.156
6.227
6.058
6.149
84,565
+0.04(+0.58%)
Jul 30, 2007
6.332
6.403
5.995
6.114
131,325
-0.15(-2.36%)
Jul 27, 2007
6.332
6.334
5.664
6.262
412,595
-0.11(-1.66%)
Jul 26, 2007
6.755
6.755
6.262
6.368
280,985
-0.49(-7.08%)
Jul 25, 2007
6.839
6.888
6.790
6.853
155,487
+0.01(+0.10%)
Jul 24, 2007
6.952
6.952
6.684
6.846
109,438
-0.05(-0.71%)
Jul 23, 2007
7.071
7.071
6.895
6.895
76,180
-0.15(-2.10%)
Jul 20, 2007
7.022
7.043
6.966
7.043
45,622
+0.04(+0.60%)
Jul 19, 2007
7.036
7.036
6.895
7.001
34,110
-0.04(-0.50%)
Jul 18, 2007
7.001
7.092
6.937
7.036
65,094
+0.00(+0.00%)
Jul 17, 2007
7.036
7.120
7.001
7.036
111,570
+0.04(+0.50%)
Jul 16, 2007
7.001
7.127
6.930
7.001
73,764
+0.00(+0.00%)
Jul 13, 2007
7.149
7.177
6.825
7.001
91,956
-0.11(-1.49%)
Jul 12, 2007
7.170
7.212
7.092
7.106
75,753
-0.04(-0.49%)
Jul 11, 2007
7.064
7.176
7.008
7.141
84,139
+0.10(+1.40%)
Jul 10, 2007
6.994
7.050
6.966
7.043
52,018
+0.01(+0.10%)
Jul 09, 2007
7.029
7.064
6.980
7.036
172,969
+0.01(+0.10%)
Jul 06, 2007
7.106
7.149
6.923
7.029
235,789
-0.10(-1.38%)
Jul 05, 2007
7.071
7.198
6.684
7.127
655,065
-0.01(-0.20%)
Jul 03, 2007
7.282
7.317
7.071
7.141
46,617
-0.11(-1.46%)
Jul 02, 2007
7.423
7.423
7.247
7.247
111,285
-0.11(-1.44%)
Jun 29, 2007
7.331
7.634
7.212
7.353
79,164
+0.02(+0.29%)
Jun 28, 2007
7.106
7.409
7.036
7.331
177,090
+0.30(+4.20%)
Jun 27, 2007
7.036
7.043
6.839
7.036
253,413
-0.04(-0.60%)
Jun 26, 2007
7.184
7.247
7.071
7.078
47,186
-0.11(-1.57%)
Jun 25, 2007
7.317
7.423
7.141
7.191
126,635
-0.12(-1.64%)
Jun 22, 2007
7.247
7.493
7.219
7.310
331,725
+0.13(+1.86%)
Jun 21, 2007
7.296
7.296
7.141
7.177
81,581
-0.12(-1.64%)
Jun 20, 2007
7.296
7.374
7.269
7.296
196,846
+0.01(+0.19%)
Jun 19, 2007
7.353
7.388
7.282
7.282
120,239
-0.11(-1.43%)
Jun 18, 2007
7.381
7.451
7.282
7.388
181,212
+0.01(+0.10%)
Jun 15, 2007
7.620
7.620
7.317
7.381
471,578
-0.24(-3.14%)
Jun 14, 2007
7.550
7.634
7.493
7.620
41,785
+0.06(+0.84%)
Jun 13, 2007
7.599
7.634
7.465
7.557
27,288
-0.03(-0.37%)
Jun 12, 2007
7.444
7.634
7.324
7.585
148,381
+0.12(+1.60%)
Jun 11, 2007
7.564
7.564
7.423
7.465
84,565
-0.11(-1.49%)
Jun 08, 2007
7.388
7.634
7.282
7.578
120,808
+0.13(+1.80%)
Jun 07, 2007
7.458
7.514
7.282
7.444
184,339
-0.05(-0.66%)
Jun 06, 2007
7.599
7.669
7.493
7.493
143,548
-0.18(-2.29%)
Jun 05, 2007
7.831
7.831
7.648
7.669
228,256
-0.18(-2.24%)
Jun 04, 2007
8.042
8.042
7.845
7.845
193,009
-0.15(-1.94%)
Jun 01, 2007
8.063
8.091
7.854
8.000
179,791
-0.06(-0.70%)
May 31, 2007
8.021
8.218
8.021
8.056
516,348
+0.11(+1.42%)
May 30, 2007
7.915
7.958
7.852
7.944
486,786
+0.03(+0.36%)
May 29, 2007
7.951
7.993
7.880
7.915
135,021
+0.00(+0.00%)
May 25, 2007
7.634
8.028
7.606
7.915
405,915
+0.11(+1.35%)
May 24, 2007
8.119
8.197
7.775
7.810
464,898
-0.32(-3.90%)
May 23, 2007
8.105
8.267
8.098
8.127
144,685
+0.02(+0.26%)
May 22, 2007
8.162
8.450
8.098
8.105
305,147
-0.06(-0.69%)
May 21, 2007
8.359
8.443
8.162
8.162
165,152
-0.18(-2.11%)
May 18, 2007
8.162
8.471
8.105
8.338
282,265
+0.11(+1.28%)
May 17, 2007
8.302
8.302
8.105
8.232
115,123
-0.10(-1.18%)
May 16, 2007
8.288
8.373
8.091
8.331
193,577
+0.04(+0.51%)
May 15, 2007
8.373
8.689
8.091
8.288
527,292
-0.15(-1.83%)
May 14, 2007
8.760
9.287
8.387
8.443
1,433,781
-0.21(-2.44%)
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.