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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.240
8.547
8.117
8.389
495,926
+0.49(+6.22%)
Apr 29, 2010
7.898
8.301
7.696
7.898
658,063
+0.64(+8.83%)
Apr 28, 2010
7.108
7.362
6.985
7.257
303,067
+0.22(+3.12%)
Apr 27, 2010
7.398
7.485
6.950
7.038
148,593
-0.41(-5.54%)
Apr 26, 2010
7.275
7.547
7.266
7.450
188,705
+0.15(+2.04%)
Apr 23, 2010
7.003
7.327
6.968
7.301
85,448
+0.25(+3.61%)
Apr 22, 2010
6.529
7.047
6.485
7.047
137,294
+0.45(+6.78%)
Apr 21, 2010
6.485
6.625
6.476
6.599
61,778
+0.11(+1.62%)
Apr 20, 2010
6.397
6.590
6.397
6.494
61,156
+0.07(+1.09%)
Apr 19, 2010
6.380
6.476
6.283
6.424
100,243
-0.04(-0.54%)
Apr 16, 2010
6.564
6.617
6.301
6.459
169,737
-0.11(-1.60%)
Apr 15, 2010
6.546
6.582
6.424
6.564
50,490
-0.01(-0.13%)
Apr 14, 2010
6.432
6.582
6.345
6.573
59,667
+0.16(+2.46%)
Apr 13, 2010
6.424
6.467
6.380
6.415
78,221
+0.01(+0.14%)
Apr 12, 2010
6.424
6.432
6.359
6.406
77,199
-0.04(-0.54%)
Apr 09, 2010
6.546
6.546
6.406
6.441
71,299
-0.09(-1.34%)
Apr 08, 2010
6.450
6.538
6.336
6.529
74,849
+0.09(+1.36%)
Apr 07, 2010
6.380
6.476
6.367
6.441
65,338
+0.04(+0.55%)
Apr 06, 2010
6.424
6.467
6.362
6.406
71,639
+0.03(+0.41%)
Apr 05, 2010
6.301
6.450
6.274
6.380
49,053
+0.09(+1.39%)
Apr 01, 2010
6.257
6.292
6.292
6.292
120,679
+0.04(+0.70%)
Mar 31, 2010
6.283
6.318
6.230
6.248
134,896
-0.04(-0.70%)
Mar 30, 2010
6.327
6.520
6.230
6.292
150,627
-0.01(-0.14%)
Mar 29, 2010
6.134
6.318
6.073
6.301
195,963
+0.19(+3.16%)
Mar 26, 2010
6.002
6.125
6.002
6.108
110,208
+0.07(+1.16%)
Mar 25, 2010
5.879
6.081
5.836
6.037
132,044
+0.23(+3.93%)
Mar 24, 2010
5.765
5.879
5.765
5.809
93,079
+0.03(+0.46%)
Mar 23, 2010
5.792
5.836
5.705
5.783
128,098
-0.03(-0.45%)
Mar 22, 2010
5.713
5.836
5.600
5.809
130,064
+0.01(+0.15%)
Mar 19, 2010
5.871
5.888
5.643
5.800
131,286
-0.07(-1.20%)
Mar 18, 2010
5.923
5.923
5.739
5.871
193,628
-0.04(-0.74%)
Mar 17, 2010
5.915
5.923
5.748
5.915
47,962
+0.00(+0.00%)
Mar 16, 2010
5.853
5.923
5.739
5.915
65,023
+0.06(+1.05%)
Mar 15, 2010
5.800
5.853
5.792
5.853
109,183
+0.12(+2.14%)
Mar 12, 2010
5.599
5.765
5.485
5.730
156,459
+0.15(+2.67%)
Mar 11, 2010
5.634
5.704
5.476
5.581
276,085
-0.01(-0.16%)
Mar 10, 2010
5.818
5.853
5.564
5.590
226,971
-0.20(-3.48%)
Mar 09, 2010
5.739
5.862
5.585
5.792
108,580
-0.01(-0.15%)
Mar 08, 2010
5.713
5.888
5.651
5.800
180,179
+0.13(+2.32%)
Mar 05, 2010
5.379
5.704
5.325
5.669
207,498
+0.31(+5.73%)
Mar 04, 2010
5.221
5.379
5.221
5.362
92,639
+0.18(+3.38%)
Mar 03, 2010
5.344
5.344
5.177
5.186
57,496
-0.13(-2.48%)
Mar 02, 2010
5.134
5.353
5.134
5.318
165,462
+0.22(+4.30%)
Mar 01, 2010
5.388
5.467
4.915
5.098
288,484
-0.21(-3.97%)
Feb 26, 2010
5.370
5.388
5.248
5.309
66,936
-0.07(-1.31%)
Feb 25, 2010
5.230
5.388
5.213
5.379
60,976
+0.07(+1.32%)
Feb 24, 2010
5.292
5.370
5.265
5.309
155,158
+0.03(+0.50%)
Feb 23, 2010
5.098
5.362
5.072
5.283
205,503
+0.20(+3.97%)
Feb 22, 2010
4.809
5.107
4.783
5.081
200,213
+0.30(+6.24%)
Feb 19, 2010
4.440
4.949
4.405
4.783
232,345
+0.32(+7.07%)
Feb 18, 2010
4.686
4.809
3.958
4.467
269,871
-0.25(-5.39%)
Feb 17, 2010
4.712
4.783
4.660
4.721
152,923
+0.01(+0.19%)
Feb 16, 2010
4.519
4.712
4.484
4.712
199,554
+0.22(+4.88%)
Feb 12, 2010
4.370
4.493
4.493
4.493
105,637
+0.06(+1.39%)
Feb 11, 2010
4.300
4.432
4.230
4.432
78,333
+0.11(+2.43%)
Feb 10, 2010
4.230
4.344
4.054
4.326
158,621
+0.07(+1.65%)
Feb 09, 2010
4.028
4.274
3.949
4.256
110,374
+0.29(+7.30%)
Feb 08, 2010
4.317
4.326
3.958
3.966
94,034
-0.37(-8.50%)
Feb 05, 2010
4.002
4.370
3.949
4.335
89,451
+0.33(+8.33%)
Feb 04, 2010
4.107
4.151
3.949
4.002
90,308
-0.11(-2.56%)
Feb 03, 2010
4.160
4.203
4.054
4.107
37,272
-0.06(-1.47%)
Feb 02, 2010
4.160
4.168
4.089
4.168
68,049
+0.00(+0.00%)
Feb 01, 2010
4.186
4.186
4.107
4.168
40,112
-0.02(-0.42%)
Jan 29, 2010
4.168
4.221
4.098
4.186
61,227
+0.02(+0.42%)
Jan 28, 2010
4.238
4.238
4.160
4.168
82,107
-0.07(-1.66%)
Jan 27, 2010
4.160
4.247
4.129
4.238
53,399
+0.07(+1.68%)
Jan 26, 2010
4.221
4.291
4.168
4.168
72,800
-0.07(-1.66%)
Jan 25, 2010
4.326
4.344
4.168
4.238
52,927
-0.04(-1.02%)
Jan 22, 2010
4.388
4.432
4.274
4.282
34,306
-0.11(-2.40%)
Jan 21, 2010
4.475
4.484
4.388
4.388
72,422
-0.09(-1.96%)
Jan 20, 2010
4.484
4.519
4.388
4.475
68,326
-0.07(-1.54%)
Jan 19, 2010
4.440
4.546
4.396
4.546
54,385
+0.08(+1.77%)
Jan 15, 2010
4.502
4.467
4.467
4.467
124,211
-0.01(-0.20%)
Jan 14, 2010
4.405
4.511
4.405
4.475
44,112
+0.04(+0.99%)
Jan 13, 2010
4.440
4.502
4.353
4.432
52,786
+0.00(+0.00%)
Jan 12, 2010
4.282
4.432
4.274
4.432
54,272
+0.11(+2.64%)
Jan 11, 2010
4.511
4.511
4.300
4.317
63,952
-0.17(-3.72%)
Jan 08, 2010
4.511
4.563
4.405
4.484
25,657
-0.03(-0.58%)
Jan 07, 2010
4.370
4.528
4.326
4.511
75,856
+0.15(+3.42%)
Jan 06, 2010
4.370
4.519
4.344
4.361
115,013
-0.01(-0.20%)
Jan 05, 2010
4.238
4.475
4.238
4.370
101,658
+0.11(+2.68%)
Jan 04, 2010
4.344
4.370
4.195
4.256
186,057
-0.04(-0.82%)
Dec 31, 2009
4.335
4.291
4.291
4.291
74,299
-0.05(-1.21%)
Dec 30, 2009
4.309
4.379
4.221
4.344
56,122
-0.03(-0.60%)
Dec 29, 2009
4.388
4.458
4.317
4.370
82,508
+0.01(+0.20%)
Dec 28, 2009
4.265
4.370
4.178
4.361
113,759
+0.11(+2.69%)
Dec 24, 2009
4.203
4.282
4.203
4.247
20,108
+0.04(+1.04%)
Dec 23, 2009
4.177
4.247
4.177
4.203
82,736
+0.04(+0.84%)
Dec 22, 2009
4.160
4.240
4.133
4.168
140,353
+0.01(+0.21%)
Dec 21, 2009
4.124
4.168
4.081
4.160
76,884
+0.08(+1.94%)
Dec 18, 2009
4.054
4.116
4.028
4.081
183,444
+0.08(+1.97%)
Dec 17, 2009
3.975
4.072
3.966
4.002
163,703
+0.01(+0.22%)
Dec 16, 2009
4.054
4.098
3.966
3.993
115,555
-0.01(-0.22%)
Dec 15, 2009
4.054
4.116
3.958
4.002
99,498
-0.05(-1.30%)
Dec 14, 2009
3.993
4.072
3.958
4.054
116,795
+0.04(+0.87%)
Dec 11, 2009
4.089
4.151
3.993
4.019
79,827
-0.05(-1.29%)
Dec 10, 2009
4.072
4.151
3.993
4.072
138,264
+0.01(+0.22%)
Dec 09, 2009
4.107
4.142
4.045
4.063
60,576
-0.05(-1.28%)
Dec 08, 2009
4.203
4.247
4.089
4.116
95,352
-0.14(-3.30%)
Dec 07, 2009
4.151
4.282
4.028
4.256
143,848
+0.09(+2.11%)
Dec 04, 2009
4.124
4.212
4.037
4.168
90,235
+0.15(+3.71%)
Dec 03, 2009
4.089
4.151
3.966
4.019
96,682
-0.07(-1.72%)
Dec 02, 2009
4.142
4.225
4.045
4.089
75,221
-0.04(-0.85%)
Dec 01, 2009
4.221
4.221
4.045
4.124
110,287
-0.04(-0.84%)
Nov 30, 2009
4.133
4.238
4.010
4.160
186,483
+0.04(+0.85%)
Nov 27, 2009
3.958
4.274
3.958
4.124
90,549
+0.07(+1.73%)
Nov 25, 2009
4.230
4.317
4.054
4.054
96,014
-0.03(-0.65%)
Nov 24, 2009
4.037
4.300
3.984
4.081
92,593
+0.00(+0.00%)
Nov 23, 2009
4.081
4.168
4.010
4.081
114,901
+0.09(+2.20%)
Nov 20, 2009
4.116
4.212
3.984
3.993
116,313
-0.15(-3.60%)
Nov 19, 2009
4.230
4.274
3.984
4.142
1,195,338
-0.12(-2.88%)
Nov 18, 2009
4.282
4.317
4.116
4.265
65,207
+0.06(+1.46%)
Nov 17, 2009
4.300
4.317
4.203
4.203
53,547
-0.14(-3.23%)
Nov 16, 2009
4.291
4.388
4.291
4.344
125,158
+0.05(+1.23%)
Nov 13, 2009
4.019
4.475
3.905
4.291
228,449
+0.32(+7.95%)
Nov 12, 2009
4.309
4.309
3.958
3.975
190,241
-0.32(-7.55%)
Nov 11, 2009
4.405
4.405
4.257
4.300
88,365
-0.07(-1.61%)
Nov 10, 2009
4.405
4.449
4.370
4.370
43,707
-0.06(-1.39%)
Nov 09, 2009
4.449
4.502
4.353
4.432
134,086
+0.01(+0.20%)
Nov 06, 2009
4.432
4.519
4.396
4.423
67,743
-0.03(-0.59%)
Nov 05, 2009
4.519
4.554
4.423
4.449
70,454
+0.02(+0.40%)
Nov 04, 2009
4.528
4.607
4.414
4.432
83,333
-0.09(-1.94%)
Nov 03, 2009
4.502
4.607
4.423
4.519
73,123
-0.03(-0.58%)
Nov 02, 2009
4.625
4.651
4.405
4.546
128,555
+0.00(+0.00%)
Oct 30, 2009
4.563
4.800
4.414
4.546
214,221
-0.11(-2.45%)
Oct 29, 2009
4.914
4.923
4.379
4.660
396,189
-0.25(-5.01%)
Oct 28, 2009
5.160
5.239
4.756
4.905
99,902
-0.27(-5.25%)
Oct 27, 2009
5.072
5.309
4.984
5.177
90,030
+0.14(+2.79%)
Oct 26, 2009
5.213
5.493
5.028
5.037
128,841
-0.17(-3.20%)
Oct 23, 2009
5.414
5.476
5.142
5.204
192,641
-0.70(-11.89%)
Oct 22, 2009
5.616
5.915
5.485
5.906
123,689
+0.30(+5.32%)
Oct 21, 2009
5.774
5.915
5.599
5.607
171,323
-0.18(-3.18%)
Oct 20, 2009
5.634
5.809
5.625
5.792
134,090
-0.01(-0.15%)
Oct 19, 2009
5.713
5.879
5.625
5.800
145,542
+0.13(+2.32%)
Oct 16, 2009
5.678
5.730
5.397
5.669
136,025
-0.06(-1.07%)
Oct 15, 2009
5.423
5.748
5.195
5.730
413,867
+0.28(+5.15%)
Oct 14, 2009
5.125
5.458
5.019
5.449
248,728
+0.43(+8.57%)
Oct 13, 2009
5.072
5.107
4.835
5.019
151,188
-0.08(-1.55%)
Oct 12, 2009
4.818
5.265
4.480
5.098
533,455
+0.80(+18.57%)
Oct 09, 2009
4.256
4.335
4.247
4.300
66,959
+0.05(+1.24%)
Oct 08, 2009
4.247
4.317
4.203
4.247
82,572
+0.03(+0.62%)
Oct 07, 2009
4.142
4.230
4.098
4.221
32,368
+0.04(+1.05%)
Oct 06, 2009
4.107
4.177
4.072
4.177
164,716
+0.10(+2.37%)
Oct 05, 2009
4.212
4.238
4.063
4.081
112,377
-0.16(-3.73%)
Oct 02, 2009
4.037
4.256
4.037
4.238
101,592
+0.16(+3.87%)
Oct 01, 2009
4.230
4.291
3.984
4.081
250,517
-0.19(-4.52%)
Sep 30, 2009
4.396
4.432
4.168
4.274
228,455
-0.11(-2.40%)
Sep 29, 2009
4.528
4.572
4.370
4.379
83,413
-0.10(-2.16%)
Sep 28, 2009
4.414
4.519
4.414
4.475
64,940
+0.11(+2.41%)
Sep 25, 2009
4.388
4.388
4.230
4.370
69,907
-0.02(-0.40%)
Sep 24, 2009
4.221
4.414
4.203
4.388
125,010
+0.14(+3.31%)
Sep 23, 2009
4.537
4.537
4.238
4.247
135,069
-0.26(-5.84%)
Sep 22, 2009
4.528
4.581
4.423
4.511
97,240
+0.05(+1.18%)
Sep 21, 2009
4.809
4.853
4.432
4.458
74,920
-0.41(-8.47%)
Sep 18, 2009
4.756
4.932
4.291
4.870
249,191
+0.15(+3.16%)
Sep 17, 2009
4.528
4.826
4.502
4.721
161,049
+0.44(+10.25%)
Sep 16, 2009
4.256
4.519
4.256
4.282
115,084
+0.06(+1.46%)
Sep 15, 2009
4.133
4.414
4.133
4.221
60,027
+0.07(+1.69%)
Sep 14, 2009
4.107
4.221
4.002
4.151
58,604
+0.03(+0.64%)
Sep 11, 2009
4.168
4.274
4.081
4.124
1,185,225
-0.04(-1.05%)
Sep 10, 2009
4.133
4.186
4.054
4.168
32,086
+0.02(+0.42%)
Sep 09, 2009
4.028
4.203
3.975
4.151
43,155
+0.12(+3.05%)
Sep 08, 2009
4.107
4.132
3.993
4.028
56,451
-0.05(-1.29%)
Sep 04, 2009
3.940
4.081
3.914
4.081
62,617
+0.11(+2.88%)
Sep 03, 2009
4.010
4.054
3.923
3.966
140,427
-0.04(-0.88%)
Sep 02, 2009
3.984
4.116
3.984
4.002
53,812
+0.00(+0.00%)
Sep 01, 2009
4.072
4.168
3.984
4.002
76,511
-0.10(-2.36%)
Aug 31, 2009
4.098
4.195
4.037
4.098
105,977
-0.04(-1.06%)
Aug 28, 2009
4.247
4.300
4.089
4.142
58,218
-0.07(-1.67%)
Aug 27, 2009
4.230
4.230
4.045
4.212
89,348
-0.05(-1.23%)
Aug 26, 2009
4.037
4.316
4.010
4.265
72,057
+0.23(+5.65%)
Aug 25, 2009
4.291
4.291
4.028
4.037
139,722
-0.24(-5.54%)
Aug 24, 2009
4.256
4.274
4.019
4.274
79,751
+0.04(+0.83%)
Aug 21, 2009
4.282
4.282
4.054
4.238
87,724
+0.04(+1.05%)
Aug 20, 2009
4.133
4.203
4.081
4.195
47,968
+0.04(+0.84%)
Aug 19, 2009
3.940
4.168
3.905
4.160
43,907
+0.17(+4.18%)
Aug 18, 2009
3.984
4.054
3.914
3.993
59,458
+0.05(+1.34%)
Aug 17, 2009
4.037
4.037
3.870
3.940
81,242
-0.17(-4.06%)
Aug 14, 2009
4.037
4.116
3.958
4.107
98,255
+0.05(+1.30%)
Aug 13, 2009
4.072
4.168
3.993
4.054
44,670
-0.02(-0.43%)
Aug 12, 2009
3.958
4.168
3.958
4.072
73,123
+0.11(+2.88%)
Aug 11, 2009
4.142
4.142
3.958
3.958
99,748
-0.20(-4.85%)
Aug 10, 2009
4.089
4.256
4.038
4.160
48,254
+0.04(+1.07%)
Aug 07, 2009
4.063
4.265
3.958
4.116
95,420
+0.18(+4.45%)
Aug 06, 2009
4.063
4.098
3.923
3.940
109,932
-0.10(-2.39%)
Aug 05, 2009
4.291
4.309
4.037
4.037
106,793
-0.25(-5.93%)
Aug 04, 2009
4.098
4.449
4.063
4.291
85,658
+0.19(+4.71%)
Aug 03, 2009
4.168
4.168
3.958
4.098
95,161
-0.07(-1.68%)
Jul 31, 2009
4.028
4.168
3.923
4.168
175,880
+0.07(+1.71%)
Jul 30, 2009
4.405
4.405
4.002
4.098
234,954
-0.34(-7.71%)
Jul 29, 2009
4.326
4.440
4.212
4.440
103,719
+0.09(+2.02%)
Jul 28, 2009
4.379
4.379
4.221
4.353
53,237
-0.03(-0.60%)
Jul 27, 2009
4.361
4.396
4.282
4.379
64,247
-0.06(-1.38%)
Jul 24, 2009
4.467
4.511
4.247
4.440
75,044
+0.01(+0.20%)
Jul 23, 2009
4.238
4.432
4.168
4.432
113,481
+0.19(+4.55%)
Jul 22, 2009
4.063
4.238
4.063
4.238
62,177
+0.16(+3.87%)
Jul 21, 2009
4.124
4.160
4.037
4.081
37,021
+0.00(+0.00%)
Jul 20, 2009
4.098
4.160
4.002
4.081
113,360
-0.02(-0.43%)
Jul 17, 2009
4.291
4.317
3.966
4.098
90,058
-0.18(-4.30%)
Jul 16, 2009
4.309
4.326
3.923
4.282
116,339
-0.04(-1.01%)
Jul 15, 2009
3.887
4.326
3.870
4.326
118,993
+0.51(+13.33%)
Jul 14, 2009
3.782
3.852
3.712
3.817
82,390
+0.02(+0.46%)
Jul 13, 2009
3.791
3.826
3.712
3.800
95,928
+0.15(+4.09%)
Jul 10, 2009
3.651
3.686
3.615
3.651
63,096
-0.02(-0.48%)
Jul 09, 2009
3.747
3.747
3.642
3.668
58,613
-0.04(-1.18%)
Jul 08, 2009
3.896
3.896
3.651
3.712
132,576
-0.15(-3.86%)
Jul 07, 2009
3.896
3.949
3.721
3.861
117,241
-0.04(-1.12%)
Jul 06, 2009
3.756
3.923
3.642
3.905
68,933
+0.15(+3.97%)
Jul 02, 2009
4.002
4.002
3.730
3.756
83,281
-0.32(-7.96%)
Jul 01, 2009
3.975
4.089
3.659
4.081
185,411
+0.16(+4.03%)
Jun 30, 2009
3.958
4.019
3.870
3.923
116,573
-0.02(-0.45%)
Jun 29, 2009
3.879
3.975
3.756
3.940
48,466
+0.07(+1.81%)
Jun 26, 2009
4.037
4.072
3.870
3.870
199,788
-0.25(-5.97%)
Jun 25, 2009
3.914
4.133
3.896
4.116
54,489
+0.17(+4.22%)
Jun 24, 2009
4.010
4.081
3.800
3.949
60,569
+0.00(+0.00%)
Jun 23, 2009
4.002
4.002
3.870
3.949
64,667
+0.00(+0.00%)
Jun 22, 2009
4.089
4.089
3.914
3.949
98,686
-0.16(-3.85%)
Jun 19, 2009
4.186
4.221
4.081
4.107
90,779
+0.01(+0.21%)
Jun 18, 2009
4.002
4.247
3.975
4.098
40,175
+0.09(+2.19%)
Jun 17, 2009
4.089
4.133
3.914
4.010
87,499
-0.09(-2.14%)
Jun 16, 2009
4.195
4.230
4.045
4.098
72,849
-0.04(-0.85%)
Jun 15, 2009
4.405
4.458
4.098
4.133
92,900
-0.35(-7.83%)
Jun 12, 2009
4.309
4.484
4.309
4.484
85,637
+0.14(+3.23%)
Jun 11, 2009
4.326
4.511
4.326
4.344
71,672
+0.02(+0.41%)
Jun 10, 2009
4.045
4.344
3.984
4.326
138,272
+0.33(+8.35%)
Jun 09, 2009
4.054
4.089
3.905
3.993
101,536
-0.04(-1.09%)
Jun 08, 2009
3.870
4.116
3.870
4.037
88,119
-0.06(-1.50%)
Jun 05, 2009
4.247
4.282
4.010
4.098
106,866
-0.09(-2.10%)
Jun 04, 2009
4.230
4.230
4.037
4.186
61,743
+0.02(+0.42%)
Jun 03, 2009
4.063
4.186
4.037
4.168
50,476
+0.07(+1.71%)
Jun 02, 2009
4.151
4.177
3.949
4.098
142,857
-0.09(-2.10%)
Jun 01, 2009
4.063
4.265
4.010
4.186
79,252
+0.25(+6.47%)
May 29, 2009
3.975
4.002
3.782
3.931
138,857
-0.02(-0.44%)
May 28, 2009
4.010
4.010
3.730
3.949
102,741
+0.07(+1.81%)
May 27, 2009
4.089
4.300
3.817
3.879
124,503
-0.23(-5.56%)
May 26, 2009
3.765
4.168
3.756
4.107
90,952
+0.26(+6.85%)
May 22, 2009
3.984
4.010
3.835
3.844
50,678
-0.10(-2.45%)
May 21, 2009
3.905
3.975
3.773
3.940
189,541
-0.02(-0.44%)
May 20, 2009
4.072
4.186
3.896
3.958
149,405
-0.09(-2.17%)
May 19, 2009
3.966
4.089
3.686
4.045
386,587
+0.06(+1.54%)
May 18, 2009
3.712
4.019
3.651
3.984
98,890
+0.33(+9.13%)
May 15, 2009
3.730
3.730
3.624
3.651
170,215
-0.08(-2.12%)
May 14, 2009
3.782
3.852
3.554
3.730
144,508
-0.03(-0.70%)
May 13, 2009
3.896
3.931
3.703
3.756
194,906
-0.21(-5.31%)
May 12, 2009
3.835
3.966
3.615
3.966
229,721
+0.18(+4.63%)
May 11, 2009
3.861
3.861
3.712
3.791
183,729
-0.11(-2.70%)
May 08, 2009
3.721
3.940
3.712
3.896
204,735
+0.11(+3.02%)
May 07, 2009
4.160
4.238
3.730
3.782
315,197
-0.29(-7.11%)
May 06, 2009
4.107
4.133
3.817
4.072
303,393
+0.00(+0.00%)
May 05, 2009
4.449
4.528
4.054
4.072
392,296
-0.39(-8.84%)
May 04, 2009
4.414
4.475
4.396
4.467
223,897
-0.04(-0.78%)
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.