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
MLCX Grains Index TR ETN Elements
(NY:
GRU
)
5.425
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 13, 2023
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
6.307
6.400
6.270
6.381
38,687
+0.04(+0.71%)
Apr 27, 2012
6.260
6.350
6.260
6.336
35,280
+0.15(+2.36%)
Apr 26, 2012
6.170
6.190
6.140
6.190
14,102
+0.03(+0.52%)
Apr 25, 2012
6.260
6.260
6.150
6.158
24,588
-0.00(-0.03%)
Apr 24, 2012
6.210
6.250
6.160
6.160
9,903
+0.01(+0.16%)
Apr 23, 2012
6.150
6.170
6.141
6.150
17,253
+0.03(+0.49%)
Apr 20, 2012
6.176
6.176
6.110
6.120
14,465
-0.01(-0.24%)
Apr 19, 2012
6.140
6.140
6.120
6.135
2,393
+0.12(+2.08%)
Apr 18, 2012
6.100
6.100
6.000
6.010
35,780
-0.11(-1.77%)
Apr 17, 2012
6.130
6.200
6.110
6.118
8,640
+0.01(+0.13%)
Apr 16, 2012
6.170
6.170
6.110
6.110
9,848
-0.08(-1.29%)
Apr 13, 2012
6.280
6.280
6.186
6.190
30,259
-0.10(-1.61%)
Apr 12, 2012
6.220
6.310
6.220
6.291
8,680
+0.07(+1.14%)
Apr 11, 2012
6.220
6.225
6.210
6.220
6,515
+0.00(+0.00%)
Apr 10, 2012
6.300
6.300
6.220
6.220
54,130
-0.13(-2.11%)
Apr 09, 2012
6.360
6.370
6.350
6.354
13,375
-0.01(-0.09%)
Apr 05, 2012
6.370
6.390
6.360
6.360
6,248
-0.01(-0.22%)
Apr 04, 2012
6.380
6.430
6.360
6.374
12,316
-0.07(-1.02%)
Apr 03, 2012
6.400
6.447
6.400
6.440
17,939
-0.00(-0.05%)
Apr 02, 2012
6.380
6.450
6.380
6.443
23,101
+0.04(+0.67%)
Mar 30, 2012
6.090
6.420
6.090
6.400
126,080
+0.35(+5.79%)
Mar 29, 2012
6.150
6.160
6.030
6.050
29,695
-0.14(-2.26%)
Mar 28, 2012
6.250
6.260
6.163
6.190
11,626
-0.04(-0.64%)
Mar 27, 2012
6.350
6.387
6.230
6.230
26,350
-0.10(-1.58%)
Mar 26, 2012
6.310
6.420
6.310
6.330
14,200
+0.01(+0.16%)
Mar 23, 2012
6.330
6.330
6.310
6.320
17,208
+0.04(+0.64%)
Mar 22, 2012
6.210
6.280
6.185
6.280
19,052
+0.05(+0.80%)
Mar 21, 2012
6.210
6.280
6.210
6.230
15,238
-0.02(-0.32%)
Mar 20, 2012
6.290
6.310
6.240
6.250
80,703
-0.12(-1.95%)
Mar 19, 2012
6.409
6.440
6.374
6.374
40,671
-0.10(-1.48%)
Mar 16, 2012
6.440
6.490
6.410
6.470
49,814
+0.02(+0.31%)
Mar 15, 2012
6.340
6.460
6.340
6.450
42,435
+0.15(+2.38%)
Mar 14, 2012
6.330
6.330
6.300
6.300
86,800
-0.03(-0.47%)
Mar 13, 2012
6.350
6.350
6.300
6.330
7,400
+0.01(+0.22%)
Mar 12, 2012
6.270
6.330
6.270
6.316
2,600
+0.09(+1.38%)
Mar 09, 2012
6.210
6.318
6.190
6.230
8,752
+0.05(+0.81%)
Mar 07, 2012
6.180
6.180
6.180
0
-0.13(-2.06%)
Mar 06, 2012
6.280
6.351
6.250
6.310
12,050
-0.07(-1.10%)
Mar 05, 2012
6.340
6.420
6.340
6.380
33,570
+0.01(+0.16%)
Mar 02, 2012
6.290
6.380
6.290
6.370
11,115
+0.00(+0.00%)
Mar 01, 2012
6.360
6.370
6.310
6.370
31,236
+0.01(+0.16%)
Feb 29, 2012
6.390
6.390
6.330
6.360
39,043
-0.02(-0.31%)
Feb 28, 2012
6.290
6.380
6.280
6.380
23,475
+0.13(+2.08%)
Feb 27, 2012
6.160
6.280
6.160
6.250
23,653
+0.06(+0.97%)
Feb 24, 2012
6.180
6.200
6.180
6.190
9,600
+0.01(+0.16%)
Feb 23, 2012
6.180
6.210
6.156
6.180
48,380
-0.02(-0.32%)
Feb 22, 2012
6.149
6.218
6.140
6.200
18,250
+0.05(+0.83%)
Feb 21, 2012
6.200
6.200
6.100
6.149
31,700
-0.05(-0.82%)
Feb 17, 2012
6.190
6.232
6.180
6.200
9,262
+0.08(+1.31%)
Feb 16, 2012
6.090
6.120
6.000
6.120
9,922
+0.03(+0.49%)
Feb 15, 2012
6.140
6.170
6.080
6.090
34,098
-0.02(-0.33%)
Feb 14, 2012
6.170
6.180
6.110
6.110
7,700
-0.06(-0.97%)
Feb 13, 2012
6.130
6.180
6.101
6.170
8,450
+0.09(+1.48%)
Feb 10, 2012
6.170
6.180
6.080
6.080
97,450
-0.09(-1.46%)
Feb 09, 2012
6.280
6.300
6.150
6.170
46,469
-0.08(-1.28%)
Feb 08, 2012
6.300
6.300
6.200
6.250
20,928
+0.00(+0.00%)
Feb 07, 2012
6.260
6.292
6.250
6.250
13,627
-0.03(-0.48%)
Feb 06, 2012
6.300
6.300
6.260
6.280
12,650
+0.03(+0.48%)
Feb 03, 2012
6.290
6.309
6.230
6.250
8,653
-0.01(-0.16%)
Feb 02, 2012
6.180
6.317
6.180
6.260
46,985
-0.02(-0.32%)
Feb 01, 2012
6.330
6.330
6.260
6.280
14,510
+0.06(+0.96%)
Jan 31, 2012
6.180
6.220
6.163
6.220
21,249
+0.12(+1.97%)
Jan 30, 2012
6.160
6.160
6.090
6.100
26,304
-0.10(-1.61%)
Jan 27, 2012
6.230
6.230
6.180
6.200
52,650
+0.01(+0.16%)
Jan 26, 2012
6.210
6.260
6.190
6.190
21,163
+0.04(+0.65%)
Jan 25, 2012
6.130
6.160
6.100
6.150
17,920
+0.02(+0.33%)
Jan 24, 2012
6.070
6.160
6.070
6.130
54,908
+0.10(+1.66%)
Jan 23, 2012
6.010
6.040
5.990
6.030
22,893
+0.10(+1.69%)
Jan 20, 2012
5.920
5.931
5.870
5.930
20,210
+0.02(+0.26%)
Jan 19, 2012
5.850
5.915
5.850
5.915
4,672
+0.08(+1.45%)
Jan 18, 2012
5.850
5.890
5.820
5.830
25,405
-0.07(-1.17%)
Jan 17, 2012
5.910
5.940
5.899
5.899
31,555
+0.04(+0.67%)
Jan 13, 2012
5.922
5.930
5.850
5.860
14,476
-0.09(-1.51%)
Jan 12, 2012
6.060
6.060
5.860
5.950
76,330
-0.28(-4.50%)
Jan 11, 2012
6.210
6.230
6.200
6.230
19,936
-0.04(-0.64%)
Jan 10, 2012
6.270
6.280
6.216
6.270
22,535
-0.02(-0.32%)
Jan 09, 2012
6.210
6.310
6.210
6.290
17,021
+0.16(+2.53%)
Jan 06, 2012
6.220
6.232
6.135
6.135
30,505
-0.03(-0.41%)
Jan 05, 2012
6.250
6.260
6.150
6.160
10,065
-0.16(-2.53%)
Jan 04, 2012
6.400
6.400
6.301
6.320
14,675
+0.07(+1.12%)
Dec 30, 2011
6.190
6.280
6.190
6.250
27,871
+0.06(+0.97%)
Dec 29, 2011
6.170
6.240
6.160
6.190
26,207
-0.05(-0.75%)
Dec 28, 2011
6.170
6.270
6.150
6.237
24,430
+0.08(+1.33%)
Dec 27, 2011
6.060
6.190
5.980
6.155
13,599
+0.17(+2.76%)
Dec 23, 2011
6.000
6.029
5.990
5.990
11,250
+0.04(+0.67%)
Dec 21, 2011
5.860
5.980
5.840
5.950
13,924
+0.06(+1.02%)
Dec 20, 2011
5.880
5.900
5.834
5.890
24,190
+0.06(+1.03%)
Dec 19, 2011
5.780
5.830
5.770
5.830
27,025
+0.14(+2.46%)
Dec 16, 2011
5.660
5.710
5.650
5.690
22,300
+0.04(+0.71%)
Dec 15, 2011
5.710
5.710
5.635
5.650
13,001
+0.00(+0.00%)
Dec 14, 2011
5.730
5.760
5.650
5.650
39,652
-0.12(-2.08%)
Dec 13, 2011
5.760
5.830
5.750
5.770
29,005
+0.01(+0.17%)
Dec 12, 2011
5.720
5.800
5.690
5.760
36,113
+0.03(+0.52%)
Dec 09, 2011
5.840
5.840
5.670
5.730
43,216
-0.06(-1.04%)
Dec 08, 2011
5.800
5.830
5.760
5.790
69,125
-0.04(-0.69%)
Dec 07, 2011
5.830
5.840
5.790
5.830
19,413
-0.02(-0.31%)
Dec 06, 2011
5.760
5.850
5.730
5.848
50,814
+0.06(+1.00%)
Dec 05, 2011
5.916
5.940
5.790
5.790
61,598
-0.12(-2.03%)
Dec 02, 2011
5.850
5.944
5.840
5.910
81,719
+0.05(+0.85%)
Dec 01, 2011
5.940
5.940
5.820
5.860
29,331
-0.03(-0.51%)
Nov 30, 2011
5.960
5.980
5.864
5.890
29,971
+0.02(+0.34%)
Nov 29, 2011
5.830
5.930
5.780
5.870
35,320
+0.11(+1.91%)
Nov 28, 2011
5.800
5.842
5.750
5.760
58,926
+0.04(+0.70%)
Nov 25, 2011
5.750
5.782
5.720
5.720
24,654
-0.05(-0.87%)
Nov 23, 2011
5.900
5.900
5.760
5.770
52,875
-0.09(-1.54%)
Nov 22, 2011
5.885
5.900
5.850
5.860
25,094
-0.04(-0.68%)
Nov 21, 2011
5.920
5.930
5.840
5.900
46,890
-0.07(-1.17%)
Nov 18, 2011
6.050
6.080
5.900
5.970
37,153
-0.05(-0.83%)
Nov 17, 2011
6.190
6.200
6.000
6.020
58,932
-0.18(-2.90%)
Nov 16, 2011
6.260
6.290
6.200
6.200
7,200
-0.10(-1.59%)
Nov 15, 2011
6.230
6.300
6.181
6.300
35,915
+0.14(+2.27%)
Nov 14, 2011
6.220
6.220
6.130
6.160
13,448
-0.05(-0.81%)
Nov 11, 2011
6.240
6.270
6.180
6.210
26,601
-0.03(-0.48%)
Nov 10, 2011
6.350
6.350
6.240
6.240
26,051
-0.09(-1.42%)
Nov 09, 2011
6.440
6.440
6.320
6.330
5,037
-0.13(-2.01%)
Nov 08, 2011
6.390
6.470
6.380
6.460
16,745
+0.04(+0.62%)
Nov 07, 2011
6.370
6.420
6.350
6.420
22,359
+0.04(+0.63%)
Nov 04, 2011
6.360
6.420
6.350
6.380
10,420
-0.02(-0.31%)
Nov 03, 2011
6.380
6.450
6.320
6.400
34,967
+0.08(+1.20%)
Nov 02, 2011
6.390
6.439
6.300
6.324
8,637
-0.02(-0.25%)
Nov 01, 2011
6.240
6.384
6.190
6.340
41,092
+0.00(+0.00%)
Oct 31, 2011
6.350
6.390
6.300
6.340
9,219
-0.11(-1.71%)
Oct 28, 2011
6.460
6.489
6.390
6.450
20,252
-0.01(-0.15%)
Oct 27, 2011
6.450
6.490
6.341
6.460
56,602
+0.17(+2.70%)
Oct 26, 2011
6.420
6.420
6.284
6.290
7,137
-0.11(-1.72%)
Oct 25, 2011
6.470
6.470
6.400
6.400
21,121
-0.05(-0.78%)
Oct 24, 2011
6.460
6.510
6.372
6.450
54,449
+0.08(+1.26%)
Oct 21, 2011
6.454
6.510
6.350
6.370
16,251
-0.03(-0.47%)
Oct 20, 2011
6.310
6.430
6.269
6.400
21,165
+0.09(+1.43%)
Oct 19, 2011
6.420
6.421
6.264
6.310
21,375
-0.10(-1.56%)
Oct 18, 2011
6.300
6.430
6.260
6.410
68,797
+0.05(+0.79%)
Oct 17, 2011
6.340
6.400
6.320
6.360
8,423
-0.04(-0.63%)
Oct 14, 2011
6.420
6.430
6.330
6.400
41,867
+0.06(+0.95%)
Oct 13, 2011
6.310
6.350
6.230
6.340
18,583
-0.01(-0.16%)
Oct 12, 2011
6.460
6.460
6.260
6.350
55,656
-0.13(-2.01%)
Oct 11, 2011
6.120
6.490
6.120
6.480
111,350
+0.36(+5.88%)
Oct 10, 2011
6.130
6.190
6.070
6.120
54,005
+0.08(+1.32%)
Oct 07, 2011
6.050
6.060
6.000
6.040
24,900
-0.04(-0.66%)
Oct 06, 2011
6.160
6.160
6.080
6.080
13,375
-0.06(-0.98%)
Oct 05, 2011
6.020
6.140
6.020
6.140
15,317
+0.17(+2.85%)
Oct 04, 2011
5.990
5.990
5.870
5.970
173,568
-0.05(-0.83%)
Oct 03, 2011
5.920
6.070
5.800
6.020
91,554
+0.03(+0.50%)
Sep 30, 2011
6.280
6.280
5.950
5.990
124,978
-0.43(-6.70%)
Sep 29, 2011
6.340
6.420
6.340
6.420
82,056
+0.13(+2.07%)
Sep 28, 2011
6.460
6.480
6.290
6.290
87,460
-0.23(-3.53%)
Sep 27, 2011
6.650
6.650
6.500
6.520
71,357
+0.03(+0.46%)
Sep 26, 2011
6.390
6.510
6.370
6.490
233,090
+0.09(+1.41%)
Sep 23, 2011
6.430
6.550
6.400
6.400
153,238
-0.10(-1.54%)
Sep 22, 2011
6.560
6.680
6.450
6.500
188,577
-0.23(-3.42%)
Sep 21, 2011
6.881
6.900
6.720
6.730
58,629
-0.11(-1.61%)
Sep 20, 2011
6.940
6.980
6.830
6.840
45,489
-0.05(-0.73%)
Sep 19, 2011
6.850
6.890
6.770
6.890
51,966
-0.04(-0.58%)
Sep 16, 2011
7.050
7.050
6.930
6.930
37,307
-0.09(-1.28%)
Sep 15, 2011
7.140
7.150
6.951
7.020
109,490
-0.13(-1.82%)
Sep 14, 2011
7.150
7.190
7.110
7.150
88,380
-0.02(-0.28%)
Sep 13, 2011
7.280
7.330
7.100
7.170
31,061
-0.15(-2.05%)
Sep 12, 2011
7.310
7.350
7.220
7.320
62,193
-0.03(-0.41%)
Sep 09, 2011
7.350
7.360
7.290
7.350
23,242
+0.00(+0.00%)
Sep 08, 2011
7.390
7.440
7.310
7.350
46,867
-0.11(-1.47%)
Sep 07, 2011
7.560
7.590
7.430
7.460
42,056
-0.02(-0.27%)
Sep 06, 2011
7.500
7.520
7.400
7.480
24,465
-0.10(-1.32%)
Sep 02, 2011
7.450
7.618
7.450
7.580
45,144
+0.14(+1.88%)
Sep 01, 2011
7.610
7.650
7.430
7.440
57,046
-0.24(-3.12%)
Aug 31, 2011
7.670
7.700
7.650
7.680
35,797
-0.03(-0.41%)
Aug 30, 2011
7.610
7.740
7.590
7.712
53,816
+0.01(+0.16%)
Aug 29, 2011
7.730
7.750
7.670
7.700
61,353
+0.07(+0.92%)
Aug 26, 2011
7.460
7.670
7.415
7.630
50,901
+0.14(+1.87%)
Aug 25, 2011
7.440
7.500
7.381
7.490
107,025
+0.02(+0.27%)
Aug 24, 2011
7.480
7.500
7.390
7.470
38,332
-0.03(-0.40%)
Aug 23, 2011
7.390
7.525
7.390
7.500
62,093
+0.14(+1.90%)
Aug 22, 2011
7.410
7.420
7.320
7.360
162,583
+0.09(+1.24%)
Aug 19, 2011
7.160
7.320
7.160
7.270
46,642
+0.10(+1.39%)
Aug 18, 2011
7.190
7.600
7.100
7.170
199,833
-0.13(-1.78%)
Aug 17, 2011
7.300
7.340
7.276
7.300
61,313
+0.07(+0.97%)
Aug 16, 2011
7.150
7.270
7.122
7.230
66,442
+0.04(+0.56%)
Aug 15, 2011
7.170
7.240
7.160
7.190
89,709
+0.14(+1.99%)
Aug 12, 2011
7.140
7.190
7.050
7.050
80,720
-0.10(-1.40%)
Aug 11, 2011
7.070
7.220
7.070
7.150
99,228
+0.26(+3.77%)
Aug 10, 2011
6.960
6.960
6.860
6.890
87,857
+0.01(+0.15%)
Aug 09, 2011
6.890
6.950
6.810
6.880
86,820
+0.13(+1.93%)
Aug 08, 2011
6.890
6.930
6.750
6.750
128,238
-0.28(-3.98%)
Aug 05, 2011
7.020
7.050
6.910
7.030
133,635
+0.02(+0.29%)
Aug 04, 2011
7.120
7.130
6.970
7.010
158,105
-0.20(-2.77%)
Aug 03, 2011
7.260
7.300
7.150
7.210
44,387
-0.06(-0.83%)
Aug 02, 2011
7.020
7.280
6.970
7.270
100,684
+0.25(+3.56%)
Aug 01, 2011
6.990
7.039
6.940
7.020
51,739
+0.14(+2.03%)
Jul 29, 2011
6.990
6.990
6.870
6.880
53,792
-0.18(-2.55%)
Jul 28, 2011
7.130
7.150
7.040
7.060
35,512
-0.03(-0.42%)
Jul 27, 2011
7.070
7.130
6.920
7.090
40,147
+0.03(+0.47%)
Jul 26, 2011
6.980
7.090
6.970
7.057
56,660
+0.07(+0.96%)
Jul 25, 2011
6.970
7.010
6.900
6.990
43,944
-0.05(-0.71%)
Jul 22, 2011
6.973
7.052
6.973
7.040
34,171
+0.07(+1.00%)
Jul 21, 2011
7.050
7.050
6.910
6.970
48,593
-0.08(-1.09%)
Jul 20, 2011
7.100
7.118
7.010
7.047
76,077
-0.00(-0.04%)
Jul 19, 2011
7.180
7.240
7.020
7.050
158,048
+0.04(+0.57%)
Jul 18, 2011
6.970
7.030
6.910
7.010
89,638
-0.10(-1.41%)
Jul 15, 2011
7.070
7.181
7.040
7.110
295,458
+0.05(+0.70%)
Jul 14, 2011
7.100
7.100
6.958
7.061
66,007
-0.01(-0.13%)
Jul 13, 2011
6.920
7.140
6.880
7.070
154,144
+0.25(+3.67%)
Jul 12, 2011
6.580
6.860
6.580
6.820
78,235
+0.21(+3.18%)
Jul 11, 2011
6.640
6.640
6.550
6.610
73,628
-0.04(-0.60%)
Jul 08, 2011
6.600
6.690
6.501
6.650
53,621
+0.14(+2.15%)
Jul 07, 2011
6.480
6.580
6.470
6.510
96,065
+0.07(+1.09%)
Jul 06, 2011
6.480
6.509
6.420
6.440
51,008
-0.09(-1.38%)
Jul 05, 2011
6.480
6.530
6.434
6.530
71,810
+0.15(+2.35%)
Jul 01, 2011
6.410
6.431
6.298
6.380
111,256
+0.08(+1.27%)
Jun 30, 2011
6.740
6.750
6.283
6.300
376,466
-0.56(-8.16%)
Jun 29, 2011
6.900
7.000
6.800
6.860
74,638
+0.02(+0.29%)
Jun 28, 2011
6.700
6.840
6.690
6.840
55,609
+0.24(+3.64%)
Jun 27, 2011
6.680
6.680
6.560
6.600
63,036
-0.11(-1.64%)
Jun 24, 2011
6.860
6.890
6.680
6.710
86,790
-0.13(-1.90%)
Jun 23, 2011
6.770
6.950
6.575
6.840
252,152
+0.02(+0.29%)
Jun 22, 2011
7.010
7.040
6.780
6.820
96,885
-0.27(-3.82%)
Jun 21, 2011
7.060
7.130
7.060
7.091
36,719
+0.11(+1.59%)
Jun 20, 2011
6.998
7.000
6.980
6.980
58,791
-0.02(-0.29%)
Jun 17, 2011
7.010
7.080
6.930
7.000
64,688
+0.01(+0.14%)
Jun 16, 2011
7.110
7.208
6.960
6.990
96,132
-0.22(-3.03%)
Jun 15, 2011
7.350
7.390
7.000
7.208
183,678
-0.15(-2.06%)
Jun 14, 2011
7.570
7.570
7.271
7.360
111,970
-0.17(-2.26%)
Jun 13, 2011
7.560
7.600
7.490
7.530
64,738
-0.05(-0.66%)
Jun 10, 2011
7.510
7.640
7.490
7.580
41,812
-0.01(-0.13%)
Jun 09, 2011
7.740
7.760
7.590
7.590
167,174
+0.06(+0.80%)
Jun 08, 2011
7.450
7.600
7.410
7.530
79,930
+0.13(+1.73%)
Jun 07, 2011
7.390
7.420
7.370
7.402
40,670
-0.02(-0.24%)
Jun 06, 2011
7.560
7.560
7.370
7.420
145,735
-0.19(-2.51%)
Jun 03, 2011
7.630
7.679
7.562
7.611
23,513
+0.16(+2.16%)
May 24, 2011
7.510
7.579
7.400
7.450
75,248
-0.07(-0.93%)
May 23, 2011
7.520
7.600
7.440
7.520
164,238
-0.05(-0.66%)
May 20, 2011
7.600
7.680
7.410
7.570
113,223
+0.00(+0.00%)
May 19, 2011
7.680
7.700
7.520
7.570
77,901
-0.05(-0.66%)
May 18, 2011
7.350
7.640
7.340
7.620
331,724
+0.33(+4.53%)
May 17, 2011
7.100
7.290
7.080
7.290
147,753
+0.22(+3.13%)
May 16, 2011
7.030
7.200
7.030
7.069
83,002
+0.06(+0.84%)
May 13, 2011
7.060
7.120
6.962
7.010
128,941
-0.01(-0.14%)
May 12, 2011
6.990
7.140
6.920
7.020
154,537
+0.01(+0.14%)
May 11, 2011
7.340
7.340
7.010
7.010
146,819
-0.33(-4.44%)
May 10, 2011
7.350
7.460
7.290
7.336
124,646
+0.01(+0.08%)
May 09, 2011
7.230
7.380
7.180
7.330
63,563
+0.27(+3.82%)
May 06, 2011
7.100
7.280
7.030
7.060
86,427
-0.05(-0.70%)
May 05, 2011
7.340
7.340
7.110
7.110
131,331
-0.25(-3.40%)
May 04, 2011
7.400
7.440
7.300
7.360
70,849
-0.08(-1.08%)
May 03, 2011
7.500
7.509
7.400
7.440
58,013
-0.09(-1.20%)
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.