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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
45.78
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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, 2012
2.460
2.460
2.420
2.430
104,196
-0.04(-1.62%)
Apr 27, 2012
2.430
2.470
2.400
2.470
61,481
+0.02(+0.82%)
Apr 26, 2012
2.420
2.450
2.400
2.450
84,664
+0.03(+1.24%)
Apr 25, 2012
2.400
2.430
2.380
2.420
133,188
-0.03(-1.22%)
Apr 24, 2012
2.460
2.460
2.430
2.450
82,071
+0.07(+2.94%)
Apr 23, 2012
2.450
2.450
2.370
2.380
423,449
-0.14(-5.56%)
Apr 20, 2012
2.550
2.560
2.510
2.520
54,109
+0.04(+1.61%)
Apr 19, 2012
2.490
2.510
2.460
2.480
64,828
-0.05(-1.98%)
Apr 18, 2012
2.560
2.560
2.510
2.530
28,187
-0.04(-1.56%)
Apr 17, 2012
2.560
2.590
2.540
2.570
131,908
-0.02(-0.77%)
Apr 16, 2012
2.600
2.610
2.570
2.590
87,645
+0.03(+1.17%)
Apr 13, 2012
2.650
2.650
2.540
2.560
115,358
-0.09(-3.40%)
Apr 12, 2012
2.620
2.690
2.620
2.650
72,618
+0.03(+1.15%)
Apr 11, 2012
2.600
2.620
2.580
2.620
97,014
+0.15(+6.07%)
Apr 10, 2012
2.580
2.580
2.470
2.470
96,059
+0.07(+2.92%)
Apr 09, 2012
2.420
2.430
2.400
2.400
39,267
-0.04(-1.64%)
Apr 05, 2012
2.450
2.460
2.410
2.440
56,087
+0.06(+2.52%)
Apr 04, 2012
2.390
2.420
2.380
2.380
57,921
-0.03(-1.24%)
Apr 03, 2012
2.470
2.470
2.410
2.410
74,276
-0.02(-0.82%)
Apr 02, 2012
2.420
2.430
2.400
2.430
92,178
+0.03(+1.25%)
Mar 30, 2012
2.400
2.440
2.390
2.400
71,092
+0.02(+0.84%)
Mar 29, 2012
2.420
2.420
2.370
2.380
198,285
-0.01(-0.42%)
Mar 28, 2012
2.440
2.440
2.380
2.390
113,914
-0.08(-3.24%)
Mar 27, 2012
2.430
2.470
2.430
2.470
33,104
+0.01(+0.41%)
Mar 26, 2012
2.430
2.460
2.410
2.460
162,561
+0.02(+0.82%)
Mar 23, 2012
2.420
2.450
2.410
2.440
202,548
+0.09(+3.83%)
Mar 22, 2012
2.380
2.410
2.350
2.350
139,926
-0.09(-3.69%)
Mar 21, 2012
2.430
2.440
2.420
2.440
56,272
-0.01(-0.41%)
Mar 20, 2012
2.460
2.470
2.450
2.450
67,700
+0.02(+0.82%)
Mar 19, 2012
2.430
2.464
2.430
2.430
48,246
-0.02(-0.82%)
Mar 16, 2012
2.520
2.520
2.450
2.450
85,207
-0.12(-4.67%)
Mar 15, 2012
2.540
2.570
2.530
2.570
127,503
+0.07(+2.80%)
Mar 14, 2012
2.530
2.530
2.460
2.500
101,436
-0.08(-3.10%)
Mar 13, 2012
2.550
2.580
2.500
2.580
127,780
-0.01(-0.39%)
Mar 12, 2012
2.570
2.590
2.560
2.590
46,796
-0.02(-0.77%)
Mar 09, 2012
2.650
2.650
2.600
2.610
132,408
-0.03(-1.14%)
Mar 08, 2012
2.600
2.640
2.600
2.640
311,195
+0.14(+5.60%)
Mar 07, 2012
2.530
2.540
2.500
2.500
279,195
-0.01(-0.40%)
Mar 06, 2012
2.520
2.580
2.500
2.510
366,056
-0.07(-2.71%)
Mar 05, 2012
2.630
2.630
2.580
2.580
111,620
+0.01(+0.39%)
Mar 02, 2012
2.560
2.590
2.520
2.570
82,285
-0.06(-2.28%)
Mar 01, 2012
2.620
2.640
2.620
2.630
36,399
+0.05(+1.94%)
Feb 29, 2012
2.600
2.610
2.540
2.580
80,495
-0.09(-3.37%)
Feb 28, 2012
2.620
2.670
2.620
2.670
227,623
+0.04(+1.52%)
Feb 27, 2012
2.650
2.660
2.600
2.630
352,724
-0.07(-2.59%)
Feb 24, 2012
2.740
2.740
2.685
2.700
184,792
-0.04(-1.46%)
Feb 23, 2012
2.680
2.740
2.680
2.740
72,776
+0.01(+0.37%)
Feb 22, 2012
2.740
2.750
2.710
2.730
200,133
+0.02(+0.74%)
Feb 21, 2012
2.700
2.760
2.670
2.710
512,546
-0.05(-1.81%)
Feb 17, 2012
2.800
2.830
2.760
2.760
32,624
-0.06(-2.13%)
Feb 16, 2012
2.780
2.820
2.780
2.820
78,765
+0.05(+1.81%)
Feb 15, 2012
2.780
2.800
2.750
2.770
112,272
+0.03(+1.09%)
Feb 14, 2012
2.690
2.740
2.690
2.740
99,151
-0.02(-0.72%)
Feb 13, 2012
2.760
2.760
2.720
2.760
97,222
+0.05(+1.85%)
Feb 10, 2012
2.750
2.770
2.690
2.710
419,923
-0.07(-2.52%)
Feb 09, 2012
2.770
2.820
2.750
2.780
183,684
+0.04(+1.46%)
Feb 08, 2012
2.820
2.840
2.620
2.740
153,601
+0.12(+4.58%)
Feb 07, 2012
2.650
2.700
2.620
2.620
49,447
-0.02(-0.76%)
Feb 06, 2012
2.640
2.650
2.600
2.640
157,019
-0.22(-7.69%)
Feb 03, 2012
2.780
2.860
2.770
2.860
149,253
+0.01(+0.35%)
Feb 02, 2012
2.790
2.870
2.790
2.850
222,687
+0.15(+5.56%)
Feb 01, 2012
2.700
2.750
2.690
2.700
134,015
+0.12(+4.65%)
Jan 31, 2012
2.590
2.590
2.560
2.580
99,114
+0.12(+4.88%)
Jan 30, 2012
2.500
2.510
2.460
2.460
142,444
-0.19(-7.17%)
Jan 27, 2012
2.620
2.650
2.600
2.650
104,729
+0.04(+1.53%)
Jan 26, 2012
2.630
2.670
2.610
2.610
103,964
+0.09(+3.57%)
Jan 25, 2012
2.490
2.530
2.450
2.520
196,876
+0.04(+1.61%)
Jan 24, 2012
2.430
2.500
2.430
2.480
43,920
+0.00(+0.00%)
Jan 23, 2012
2.500
2.530
2.460
2.480
69,769
-0.04(-1.59%)
Jan 20, 2012
2.530
2.530
2.480
2.520
47,678
+0.04(+1.61%)
Jan 19, 2012
2.470
2.510
2.450
2.480
139,440
-0.03(-1.20%)
Jan 18, 2012
2.440
2.510
2.440
2.510
130,179
+0.09(+3.72%)
Jan 17, 2012
2.500
2.500
2.420
2.420
57,796
-0.02(-0.82%)
Jan 13, 2012
2.450
2.460
2.410
2.440
73,965
-0.04(-1.61%)
Jan 12, 2012
2.460
2.480
2.430
2.480
86,878
+0.00(+0.00%)
Jan 11, 2012
2.420
2.480
2.400
2.480
115,968
+0.06(+2.48%)
Jan 10, 2012
2.400
2.420
2.370
2.420
172,109
+0.03(+1.26%)
Jan 09, 2012
2.380
2.400
2.360
2.390
80,316
+0.05(+2.14%)
Jan 06, 2012
2.360
2.400
2.330
2.340
155,825
-0.03(-1.27%)
Jan 05, 2012
2.360
2.390
2.310
2.370
120,168
+0.04(+1.72%)
Jan 04, 2012
2.370
2.370
2.310
2.330
145,591
-0.02(-0.85%)
Dec 30, 2011
2.380
2.380
2.350
2.350
61,476
-0.03(-1.26%)
Dec 29, 2011
2.290
2.380
2.290
2.380
170,833
+0.09(+3.93%)
Dec 28, 2011
2.310
2.360
2.290
2.290
72,071
-0.01(-0.43%)
Dec 27, 2011
2.330
2.390
2.300
2.300
86,226
-0.08(-3.36%)
Dec 23, 2011
2.380
2.380
2.320
2.380
90,046
+0.06(+2.59%)
Dec 21, 2011
2.350
2.380
2.320
2.320
205,611
-0.06(-2.52%)
Dec 20, 2011
2.360
2.380
2.270
2.380
411,829
+0.15(+6.73%)
Dec 19, 2011
2.340
2.340
2.225
2.230
255,961
-0.16(-6.69%)
Dec 16, 2011
2.310
2.390
2.290
2.390
366,967
+0.08(+3.46%)
Dec 15, 2011
2.330
2.360
2.310
2.310
82,651
-0.04(-1.70%)
Dec 14, 2011
2.370
2.420
2.320
2.350
115,421
+0.05(+2.17%)
Dec 13, 2011
2.360
2.430
2.300
2.300
117,846
-0.01(-0.43%)
Dec 12, 2011
2.330
2.380
2.310
2.310
271,090
-0.04(-1.70%)
Dec 09, 2011
2.360
2.440
2.340
2.350
95,582
+0.03(+1.29%)
Dec 08, 2011
2.420
2.420
2.310
2.320
124,069
-0.10(-4.13%)
Dec 07, 2011
2.400
2.430
2.400
2.420
155,562
+0.03(+1.26%)
Dec 06, 2011
2.410
2.450
2.390
2.390
43,666
-0.05(-2.05%)
Dec 05, 2011
2.510
2.510
2.440
2.440
48,178
-0.05(-2.01%)
Dec 02, 2011
2.500
2.520
2.460
2.490
62,074
-0.04(-1.58%)
Dec 01, 2011
2.500
2.540
2.480
2.530
56,614
-0.03(-1.17%)
Nov 30, 2011
2.430
2.560
2.430
2.560
288,464
+0.17(+7.11%)
Nov 29, 2011
2.450
2.470
2.380
2.390
156,037
-0.13(-5.16%)
Nov 28, 2011
2.480
2.520
2.430
2.520
214,030
+0.12(+5.00%)
Nov 25, 2011
2.350
2.409
2.350
2.400
60,070
+0.07(+3.00%)
Nov 23, 2011
2.360
2.410
2.330
2.330
208,421
-0.15(-6.05%)
Nov 22, 2011
2.420
2.480
2.400
2.480
88,818
+0.14(+5.98%)
Nov 21, 2011
2.420
2.420
2.340
2.340
288,400
-0.11(-4.49%)
Nov 18, 2011
2.470
2.530
2.440
2.450
134,529
+0.00(+0.00%)
Nov 17, 2011
2.490
2.490
2.410
2.450
173,814
-0.04(-1.61%)
Nov 16, 2011
2.530
2.540
2.430
2.490
137,649
-0.06(-2.35%)
Nov 15, 2011
2.520
2.580
2.510
2.550
47,835
-0.02(-0.78%)
Nov 14, 2011
2.580
2.600
2.520
2.570
60,511
-0.04(-1.53%)
Nov 11, 2011
2.530
2.610
2.510
2.610
117,690
+0.13(+5.24%)
Nov 10, 2011
2.530
2.530
2.470
2.480
111,775
-0.07(-2.75%)
Nov 09, 2011
2.540
2.620
2.500
2.550
198,017
-0.13(-4.85%)
Nov 08, 2011
2.660
2.680
2.560
2.680
91,338
-0.08(-2.90%)
Nov 07, 2011
2.820
2.820
2.670
2.760
125,475
+0.01(+0.36%)
Nov 04, 2011
2.790
2.800
2.750
2.750
53,692
-0.04(-1.43%)
Nov 03, 2011
2.800
2.830
2.720
2.790
114,329
-0.09(-3.12%)
Nov 02, 2011
2.770
2.880
2.770
2.880
222,193
+0.33(+12.94%)
Nov 01, 2011
2.640
2.670
2.550
2.550
118,637
-0.10(-3.77%)
Oct 31, 2011
2.760
2.780
2.650
2.650
182,066
-0.12(-4.33%)
Oct 28, 2011
2.750
2.780
2.730
2.770
198,703
-0.17(-5.78%)
Oct 27, 2011
2.850
2.940
2.811
2.940
270,291
+0.17(+6.14%)
Oct 26, 2011
2.690
2.770
2.630
2.770
180,170
+0.15(+5.73%)
Oct 25, 2011
2.630
2.710
2.620
2.620
133,383
-0.18(-6.43%)
Oct 24, 2011
2.670
2.800
2.670
2.800
217,521
+0.16(+6.06%)
Oct 21, 2011
2.580
2.640
2.550
2.640
51,958
+0.11(+4.35%)
Oct 20, 2011
2.530
2.540
2.500
2.530
94,363
-0.09(-3.44%)
Oct 19, 2011
2.670
2.680
2.570
2.620
101,715
-0.06(-2.24%)
Oct 18, 2011
2.640
2.680
2.510
2.680
109,222
-0.07(-2.55%)
Oct 17, 2011
2.750
2.770
2.730
2.750
215,194
+0.05(+1.85%)
Oct 14, 2011
2.650
2.720
2.650
2.700
72,311
+0.09(+3.45%)
Oct 13, 2011
2.600
2.650
2.560
2.610
87,392
+0.02(+0.77%)
Oct 12, 2011
2.520
2.590
2.490
2.590
166,953
+0.14(+5.71%)
Oct 11, 2011
2.450
2.490
2.360
2.450
74,914
-0.06(-2.39%)
Oct 10, 2011
2.430
2.510
2.380
2.510
140,798
+0.11(+4.58%)
Oct 07, 2011
2.450
2.480
2.350
2.400
109,877
+0.00(+0.00%)
Oct 06, 2011
2.390
2.460
2.350
2.400
130,858
-0.04(-1.64%)
Oct 05, 2011
2.310
2.440
2.310
2.440
190,984
+0.10(+4.27%)
Oct 04, 2011
2.210
2.370
2.190
2.340
183,930
+0.11(+4.93%)
Oct 03, 2011
2.360
2.370
2.200
2.230
120,513
-0.10(-4.29%)
Sep 30, 2011
2.450
2.450
2.330
2.330
242,905
-0.14(-5.67%)
Sep 29, 2011
2.530
2.570
2.410
2.470
262,160
-0.04(-1.59%)
Sep 28, 2011
2.530
2.590
2.510
2.510
137,076
-0.06(-2.33%)
Sep 27, 2011
2.550
2.580
2.530
2.570
182,138
+0.10(+4.05%)
Sep 26, 2011
2.410
2.470
2.340
2.470
162,124
-0.04(-1.59%)
Sep 23, 2011
2.440
2.510
2.400
2.510
178,388
+0.06(+2.45%)
Sep 22, 2011
2.530
2.560
2.450
2.450
329,702
-0.17(-6.49%)
Sep 21, 2011
2.730
2.760
2.580
2.620
190,280
-0.20(-7.09%)
Sep 20, 2011
2.860
2.930
2.820
2.820
145,693
-0.15(-5.05%)
Sep 19, 2011
3.020
3.030
2.950
2.970
118,973
-0.07(-2.30%)
Sep 16, 2011
3.010
3.040
2.980
3.040
250,893
-0.09(-2.88%)
Sep 15, 2011
3.050
3.160
3.040
3.130
283,091
+0.25(+8.68%)
Sep 14, 2011
2.810
2.890
2.800
2.880
124,049
+0.15(+5.49%)
Sep 13, 2011
2.710
2.730
2.690
2.730
64,112
+0.04(+1.49%)
Sep 12, 2011
2.690
2.730
2.641
2.690
83,469
+0.02(+0.75%)
Sep 09, 2011
2.770
2.780
2.670
2.670
137,038
-0.19(-6.64%)
Sep 08, 2011
2.820
2.930
2.820
2.860
127,718
+0.03(+1.06%)
Sep 07, 2011
2.800
2.830
2.750
2.830
138,407
+0.07(+2.54%)
Sep 06, 2011
2.680
2.820
2.680
2.760
135,610
+0.13(+4.94%)
Sep 02, 2011
2.700
2.700
2.630
2.630
109,728
-0.10(-3.66%)
Sep 01, 2011
2.740
2.780
2.730
2.730
143,975
+0.07(+2.63%)
Aug 31, 2011
2.620
2.670
2.610
2.660
112,810
+0.03(+1.14%)
Aug 30, 2011
2.590
2.640
2.550
2.630
57,637
+0.02(+0.77%)
Aug 29, 2011
2.540
2.620
2.510
2.610
149,050
+0.01(+0.38%)
Aug 26, 2011
2.530
2.600
2.470
2.600
239,335
+0.07(+2.77%)
Aug 25, 2011
2.630
2.630
2.490
2.530
413,047
-0.09(-3.44%)
Aug 24, 2011
2.640
2.640
2.570
2.620
299,507
+0.00(+0.00%)
Aug 23, 2011
2.530
2.680
2.510
2.620
683,887
+0.25(+10.55%)
Aug 22, 2011
2.390
2.420
2.330
2.370
154,742
+0.00(+0.00%)
Aug 19, 2011
2.350
2.440
2.330
2.370
257,814
+0.25(+11.79%)
Aug 18, 2011
2.220
2.230
2.120
2.120
317,557
-0.20(-8.62%)
Aug 17, 2011
2.360
2.400
2.320
2.320
62,088
+0.00(+0.00%)
Aug 16, 2011
2.310
2.370
2.300
2.320
182,618
+0.00(+0.00%)
Aug 15, 2011
2.270
2.320
2.260
2.320
228,501
-0.09(-3.73%)
Aug 12, 2011
2.420
2.430
2.360
2.410
119,116
-0.08(-3.21%)
Aug 11, 2011
2.350
2.510
2.300
2.490
309,990
+0.21(+9.21%)
Aug 10, 2011
2.500
2.500
2.270
2.280
434,116
-0.25(-9.88%)
Aug 09, 2011
2.590
2.540
2.310
2.530
512,288
+0.23(+10.00%)
Aug 08, 2011
2.590
2.620
2.300
2.300
515,815
-0.42(-15.44%)
Aug 05, 2011
2.800
2.820
2.660
2.720
405,036
-0.04(-1.45%)
Aug 04, 2011
2.880
2.890
2.760
2.760
247,968
-0.10(-3.50%)
Aug 03, 2011
2.850
2.890
2.800
2.860
168,647
+0.03(+1.06%)
Aug 02, 2011
2.950
2.980
2.830
2.830
157,582
-0.15(-5.03%)
Aug 01, 2011
3.030
3.040
2.970
2.980
149,991
+0.00(+0.00%)
Jul 29, 2011
2.970
3.000
2.960
2.980
104,045
-0.04(-1.32%)
Jul 28, 2011
3.020
3.030
2.990
3.020
213,221
+0.06(+2.03%)
Jul 27, 2011
3.040
3.040
2.960
2.960
253,506
-0.15(-4.82%)
Jul 26, 2011
3.110
3.110
3.050
3.110
223,466
-0.04(-1.27%)
Jul 25, 2011
3.200
3.200
3.140
3.150
66,169
-0.13(-3.96%)
Jul 22, 2011
3.270
3.280
3.240
3.280
203,082
+0.24(+7.89%)
Jul 21, 2011
3.050
3.100
3.030
3.040
150,950
-0.07(-2.25%)
Jul 20, 2011
3.170
3.170
3.090
3.110
158,162
-0.12(-3.72%)
Jul 19, 2011
3.160
3.270
3.160
3.230
280,644
-0.28(-7.98%)
Jul 18, 2011
3.600
3.730
3.490
3.510
221,075
-0.41(-10.46%)
Jun 28, 2011
3.850
3.920
3.920
3.920
228,100
-0.07(-1.75%)
Jun 27, 2011
3.960
4.000
3.910
3.990
231,156
+0.12(+3.10%)
Jun 24, 2011
3.880
3.930
3.850
3.870
180,321
+0.07(+1.84%)
Jun 23, 2011
3.760
3.800
3.730
3.800
170,179
+0.07(+1.88%)
Jun 22, 2011
3.770
3.790
3.730
3.730
45,461
-0.10(-2.61%)
Jun 21, 2011
3.780
3.850
3.780
3.830
186,094
+0.08(+2.13%)
Jun 20, 2011
3.740
3.760
3.730
3.750
243,109
-0.03(-0.79%)
Jun 17, 2011
3.810
3.840
3.780
3.780
156,799
-0.02(-0.53%)
Jun 16, 2011
3.810
3.840
3.800
3.800
138,632
-0.10(-2.56%)
Jun 15, 2011
4.000
4.000
3.900
3.900
170,358
-0.18(-4.41%)
Jun 14, 2011
4.010
4.080
3.970
4.080
138,168
+0.08(+2.00%)
Jun 13, 2011
4.010
4.070
3.990
4.000
165,620
+0.07(+1.78%)
Jun 10, 2011
3.960
3.980
3.920
3.930
180,779
-0.11(-2.72%)
Jun 09, 2011
4.020
4.040
3.970
4.040
168,385
-0.02(-0.49%)
Jun 08, 2011
4.100
4.140
4.060
4.060
173,748
-0.06(-1.46%)
Jun 07, 2011
4.100
4.140
4.090
4.120
101,842
+0.08(+1.98%)
Jun 06, 2011
4.110
4.120
4.040
4.040
100,227
-0.03(-0.74%)
Jun 03, 2011
4.100
4.140
4.070
4.070
156,147
-0.30(-6.86%)
May 24, 2011
4.410
4.430
4.330
4.370
156,429
+0.06(+1.39%)
May 23, 2011
4.360
4.370
4.310
4.310
242,326
-0.21(-4.65%)
May 20, 2011
4.550
4.600
4.470
4.520
408,673
-0.53(-10.50%)
May 19, 2011
5.020
5.050
5.000
5.050
144,815
-0.06(-1.17%)
May 18, 2011
4.970
5.110
4.970
5.110
268,220
-0.03(-0.58%)
May 17, 2011
5.210
5.210
5.100
5.140
343,712
-0.41(-7.39%)
May 16, 2011
5.630
5.655
5.550
5.550
542,516
+0.05(+0.91%)
May 13, 2011
5.520
5.570
5.450
5.500
565,543
+0.05(+0.92%)
May 12, 2011
5.530
5.550
5.450
5.450
572,066
-0.25(-4.39%)
May 11, 2011
5.730
5.780
5.680
5.700
937,529
+0.32(+5.95%)
May 10, 2011
5.300
5.380
5.300
5.380
742,103
+0.12(+2.28%)
May 09, 2011
5.330
5.330
5.250
5.260
898,316
+0.58(+12.39%)
May 06, 2011
4.700
4.750
4.650
4.680
212,445
+0.02(+0.43%)
May 05, 2011
4.680
4.729
4.650
4.660
364,063
+0.05(+1.08%)
May 04, 2011
4.710
4.750
4.610
4.610
333,144
-0.18(-3.76%)
May 03, 2011
4.850
4.910
4.790
4.790
1,214,536
+0.45(+10.37%)
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.