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
Apollo Commercial Real Estate
(NY:
ARI
)
10.10
+0.17 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011
4.864
4.867
4.831
4.846
237,410
-0.02(-0.37%)
May 23, 2011
4.876
4.876
4.846
4.864
216,017
-0.01(-0.25%)
May 20, 2011
4.879
4.888
4.864
4.876
334,012
-0.01(-0.19%)
May 19, 2011
4.894
4.897
4.870
4.885
209,054
+0.00(+0.00%)
May 18, 2011
4.864
4.891
4.861
4.885
225,633
+0.05(+1.12%)
May 17, 2011
4.846
4.855
4.825
4.831
121,912
-0.02(-0.31%)
May 16, 2011
4.882
4.912
4.846
4.846
166,322
-0.04(-0.74%)
May 13, 2011
4.864
4.903
4.864
4.882
241,437
+0.04(+0.75%)
May 12, 2011
4.849
4.855
4.834
4.846
205,030
-0.01(-0.25%)
May 11, 2011
4.948
4.954
4.849
4.858
240,235
-0.09(-1.83%)
May 10, 2011
4.948
4.951
4.927
4.948
151,795
+0.02(+0.37%)
May 09, 2011
4.897
4.939
4.870
4.930
140,934
+0.02(+0.49%)
May 06, 2011
4.888
4.924
4.855
4.906
271,440
+0.03(+0.62%)
May 05, 2011
4.864
4.915
4.864
4.876
192,599
-0.01(-0.25%)
May 04, 2011
4.897
4.912
4.867
4.888
135,927
+0.00(+0.00%)
May 03, 2011
4.873
4.909
4.873
4.888
159,598
+0.01(+0.19%)
May 02, 2011
4.888
4.888
4.879
4.879
262,239
-0.04(-0.86%)
Apr 29, 2011
4.936
4.936
4.882
4.921
417,966
-0.01(-0.18%)
Apr 28, 2011
4.903
4.939
4.903
4.930
184,673
+0.03(+0.55%)
Apr 27, 2011
4.876
4.903
4.869
4.903
167,869
+0.02(+0.43%)
Apr 26, 2011
4.876
4.906
4.867
4.882
209,429
+0.02(+0.31%)
Apr 25, 2011
4.873
4.873
4.807
4.867
221,907
+0.04(+0.81%)
Apr 21, 2011
4.849
4.891
4.789
4.828
195,275
-0.01(-0.12%)
Apr 20, 2011
4.804
4.834
4.783
4.834
432,273
+0.03(+0.69%)
Apr 19, 2011
4.837
4.859
4.798
4.801
135,944
-0.02(-0.50%)
Apr 18, 2011
4.849
4.870
4.795
4.825
222,611
-0.04(-0.74%)
Apr 15, 2011
4.789
4.879
4.789
4.861
268,976
+0.06(+1.32%)
Apr 14, 2011
4.789
4.828
4.762
4.798
451,193
+0.01(+0.19%)
Apr 13, 2011
4.834
4.849
4.765
4.789
535,659
-0.02(-0.50%)
Apr 12, 2011
4.840
4.876
4.813
4.813
318,987
-0.02(-0.44%)
Apr 11, 2011
4.864
4.873
4.831
4.834
342,790
-0.03(-0.56%)
Apr 08, 2011
4.897
4.921
4.852
4.861
388,166
-0.02(-0.31%)
Apr 07, 2011
4.888
4.903
4.870
4.876
247,324
-0.02(-0.43%)
Apr 06, 2011
4.921
4.921
4.870
4.897
309,863
-0.01(-0.12%)
Apr 05, 2011
4.912
4.936
4.903
4.903
380,128
-0.02(-0.49%)
Apr 04, 2011
4.903
4.930
4.900
4.927
163,977
+0.02(+0.37%)
Apr 01, 2011
4.939
4.993
4.906
4.909
716,427
-0.02(-0.31%)
Mar 31, 2011
4.930
4.948
4.903
4.924
313,635
+0.00(+0.00%)
Mar 30, 2011
4.942
4.948
4.912
4.924
234,644
+0.00(+0.06%)
Mar 29, 2011
4.897
4.963
4.894
4.921
315,604
-0.14(-2.74%)
Mar 28, 2011
5.105
5.108
5.057
5.060
357,583
-0.02(-0.36%)
Mar 25, 2011
5.069
5.090
5.051
5.078
390,959
+0.03(+0.60%)
Mar 24, 2011
5.072
5.090
5.048
5.048
391,002
+0.00(+0.00%)
Mar 23, 2011
5.045
5.084
5.039
5.048
281,198
+0.00(+0.06%)
Mar 22, 2011
5.033
5.066
5.027
5.045
307,180
+0.01(+0.12%)
Mar 21, 2011
5.045
5.057
5.027
5.039
401,258
+0.01(+0.18%)
Mar 18, 2011
5.033
5.045
5.021
5.030
498,016
+0.00(+0.00%)
Mar 17, 2011
5.015
5.072
5.015
5.030
194,192
+0.03(+0.60%)
Mar 16, 2011
5.009
5.048
4.996
5.000
327,577
-0.01(-0.24%)
Mar 15, 2011
5.009
5.069
4.987
5.012
271,327
-0.06(-1.13%)
Mar 14, 2011
5.072
5.099
5.060
5.069
105,719
-0.01(-0.24%)
Mar 11, 2011
5.081
5.120
5.075
5.081
208,755
+0.00(+0.06%)
Mar 10, 2011
5.120
5.132
5.075
5.078
300,738
-0.05(-0.88%)
Mar 09, 2011
5.120
5.138
5.090
5.123
253,321
-0.01(-0.18%)
Mar 08, 2011
5.051
5.141
5.051
5.132
300,088
+0.08(+1.55%)
Mar 07, 2011
5.075
5.105
5.039
5.054
202,603
-0.02(-0.42%)
Mar 04, 2011
5.060
5.099
5.060
5.075
283,426
+0.02(+0.48%)
Mar 03, 2011
5.048
5.114
5.033
5.051
452,102
-0.04(-0.71%)
Mar 02, 2011
5.120
5.120
5.018
5.087
211,295
+0.02(+0.36%)
Mar 01, 2011
5.135
5.141
5.066
5.069
194,435
-0.06(-1.12%)
Feb 28, 2011
5.102
5.144
5.087
5.126
253,935
+0.04(+0.77%)
Feb 25, 2011
5.048
5.087
5.048
5.087
232,459
+0.06(+1.14%)
Feb 24, 2011
4.975
5.045
4.975
5.030
213,616
+0.04(+0.78%)
Feb 23, 2011
5.063
5.069
4.990
4.990
271,729
-0.05(-1.07%)
Feb 22, 2011
5.120
5.132
5.039
5.045
261,363
-0.09(-1.70%)
Feb 18, 2011
5.132
5.138
5.119
5.132
209,898
-0.01(-0.12%)
Feb 17, 2011
5.117
5.150
5.105
5.138
409,014
+0.02(+0.41%)
Feb 16, 2011
5.081
5.153
5.060
5.117
515,272
+0.06(+1.25%)
Feb 15, 2011
5.090
5.120
5.036
5.054
173,268
-0.03(-0.53%)
Feb 14, 2011
5.045
5.087
5.033
5.081
248,012
+0.04(+0.72%)
Feb 11, 2011
5.042
5.045
5.000
5.045
160,873
+0.00(+0.06%)
Feb 10, 2011
5.036
5.054
5.003
5.042
222,103
+0.01(+0.12%)
Feb 09, 2011
5.027
5.045
5.003
5.036
133,560
+0.01(+0.12%)
Feb 08, 2011
5.021
5.031
4.990
5.030
209,924
+0.02(+0.48%)
Feb 07, 2011
4.969
5.039
4.969
5.006
252,298
+0.06(+1.28%)
Feb 04, 2011
5.033
5.033
4.933
4.942
179,915
-0.08(-1.68%)
Feb 03, 2011
5.027
5.030
4.960
5.027
247,334
+0.02(+0.42%)
Feb 02, 2011
5.000
5.015
4.942
5.006
338,932
-0.01(-0.12%)
Feb 01, 2011
4.954
5.021
4.926
5.012
373,258
+0.06(+1.28%)
Jan 31, 2011
4.930
4.954
4.900
4.948
299,722
+0.04(+0.80%)
Jan 28, 2011
4.945
4.975
4.885
4.909
420,227
-0.04(-0.73%)
Jan 27, 2011
4.933
4.963
4.897
4.945
376,718
+0.02(+0.37%)
Jan 26, 2011
4.906
4.954
4.897
4.927
447,969
+0.02(+0.43%)
Jan 25, 2011
4.954
4.960
4.886
4.906
705,819
-0.04(-0.85%)
Jan 24, 2011
4.927
4.990
4.918
4.948
308,272
+0.03(+0.67%)
Jan 21, 2011
4.924
4.966
4.915
4.915
255,678
+0.00(+0.00%)
Jan 20, 2011
4.930
4.975
4.912
4.915
252,378
-0.01(-0.24%)
Jan 19, 2011
4.951
4.951
4.909
4.927
408,510
-0.02(-0.43%)
Jan 18, 2011
4.939
4.969
4.936
4.948
180,533
+0.01(+0.24%)
Jan 14, 2011
4.909
4.939
4.909
4.936
198,602
+0.02(+0.37%)
Jan 13, 2011
4.927
4.939
4.909
4.918
211,481
+0.00(+0.06%)
Jan 12, 2011
4.960
4.960
4.903
4.915
301,731
-0.01(-0.24%)
Jan 11, 2011
4.987
4.987
4.909
4.927
172,238
-0.04(-0.79%)
Jan 10, 2011
4.951
4.972
4.897
4.966
211,896
+0.02(+0.30%)
Jan 07, 2011
4.945
4.951
4.897
4.951
210,067
+0.02(+0.37%)
Jan 06, 2011
4.969
4.969
4.891
4.933
323,569
-0.02(-0.43%)
Jan 05, 2011
4.924
4.957
4.897
4.954
500,204
+0.02(+0.43%)
Jan 04, 2011
4.990
4.996
4.924
4.933
514,322
-0.05(-0.91%)
Jan 03, 2011
4.945
4.993
4.942
4.978
503,216
+0.05(+1.10%)
Dec 31, 2010
4.918
4.966
4.918
4.924
342,033
-0.00(-0.06%)
Dec 30, 2010
4.906
4.963
4.903
4.927
311,626
+0.02(+0.31%)
Dec 29, 2010
4.972
4.972
4.882
4.912
518,977
-0.16(-3.20%)
Dec 28, 2010
5.096
5.096
5.027
5.075
332,132
+0.00(+0.00%)
Dec 27, 2010
5.054
5.078
5.048
5.075
330,446
+0.02(+0.42%)
Dec 23, 2010
5.036
5.063
5.024
5.054
368,583
+0.04(+0.72%)
Dec 22, 2010
5.003
5.036
4.990
5.018
489,088
+0.01(+0.24%)
Dec 21, 2010
4.969
5.006
4.954
5.006
427,642
+0.03(+0.67%)
Dec 20, 2010
4.996
5.000
4.942
4.972
437,367
-0.03(-0.54%)
Dec 17, 2010
4.948
5.000
4.924
5.000
865,925
+0.06(+1.16%)
Dec 16, 2010
4.936
4.948
4.921
4.942
388,216
+0.01(+0.24%)
Dec 15, 2010
4.933
4.972
4.927
4.930
267,874
-0.02(-0.30%)
Dec 14, 2010
4.984
5.033
4.939
4.945
297,581
-0.04(-0.79%)
Dec 13, 2010
5.006
5.048
4.969
4.984
386,011
-0.02(-0.36%)
Dec 10, 2010
4.954
5.033
4.933
5.003
298,570
+0.04(+0.79%)
Dec 09, 2010
5.015
5.015
4.936
4.963
269,939
-0.03(-0.66%)
Dec 08, 2010
5.009
5.048
4.963
4.996
411,794
-0.01(-0.24%)
Dec 07, 2010
5.024
5.060
4.996
5.009
780,589
+0.00(+0.06%)
Dec 06, 2010
4.963
5.015
4.936
5.006
354,870
+0.07(+1.34%)
Dec 03, 2010
4.900
4.948
4.900
4.939
352,041
+0.01(+0.12%)
Dec 02, 2010
4.966
4.972
4.900
4.933
587,784
-0.05(-0.91%)
Dec 01, 2010
4.975
5.030
4.942
4.978
350,680
+0.03(+0.67%)
Nov 30, 2010
4.936
4.963
4.900
4.945
516,640
-0.01(-0.18%)
Nov 29, 2010
4.900
4.963
4.877
4.954
476,338
+0.02(+0.49%)
Nov 26, 2010
4.900
4.942
4.900
4.930
117,845
+0.01(+0.25%)
Nov 24, 2010
4.894
4.918
4.918
4.918
261,127
+0.04(+0.80%)
Nov 23, 2010
4.879
4.888
4.867
4.879
222,173
-0.02(-0.37%)
Nov 22, 2010
4.900
4.906
4.873
4.897
323,433
-0.01(-0.12%)
Nov 19, 2010
4.903
4.924
4.867
4.903
381,349
+0.00(+0.00%)
Nov 18, 2010
4.900
4.933
4.888
4.903
700,775
+0.02(+0.49%)
Nov 17, 2010
4.894
4.921
4.867
4.879
713,396
-0.03(-0.55%)
Nov 16, 2010
4.990
5.072
4.891
4.906
1,035,196
-0.08(-1.69%)
Nov 15, 2010
5.096
5.114
4.972
4.990
783,996
-0.07(-1.43%)
Nov 12, 2010
5.066
5.099
5.048
5.063
457,050
-0.01(-0.12%)
Nov 11, 2010
5.039
5.120
5.039
5.069
634,282
-0.01(-0.24%)
Nov 10, 2010
5.138
5.138
5.063
5.081
542,655
-0.02(-0.47%)
Nov 09, 2010
5.153
5.162
5.096
5.105
564,844
-0.02(-0.47%)
Nov 08, 2010
5.120
5.144
5.108
5.129
678,101
+0.02(+0.41%)
Nov 05, 2010
4.987
5.123
4.987
5.108
1,155,252
+0.12(+2.48%)
Nov 04, 2010
4.957
4.987
4.903
4.984
588,359
+0.05(+1.04%)
Nov 03, 2010
4.951
4.960
4.897
4.933
243,612
-0.02(-0.43%)
Nov 02, 2010
4.933
4.957
4.915
4.954
593,220
+0.04(+0.74%)
Nov 01, 2010
4.930
4.939
4.909
4.918
290,339
+0.01(+0.25%)
Oct 29, 2010
4.921
4.939
4.906
4.906
252,371
-0.02(-0.31%)
Oct 28, 2010
4.915
4.950
4.906
4.921
280,793
+0.01(+0.25%)
Oct 27, 2010
4.921
4.933
4.882
4.909
375,526
-0.02(-0.43%)
Oct 25, 2010
4.879
4.948
4.879
4.930
480,182
+0.05(+1.05%)
Oct 22, 2010
4.915
4.924
4.870
4.879
272,071
-0.02(-0.49%)
Oct 21, 2010
4.954
4.954
4.876
4.903
412,262
-0.03(-0.67%)
Oct 20, 2010
4.891
4.951
4.882
4.936
569,128
+0.07(+1.42%)
Oct 19, 2010
4.885
4.921
4.849
4.867
631,131
-0.05(-1.10%)
Oct 18, 2010
4.867
4.939
4.867
4.921
349,830
+0.06(+1.18%)
Oct 15, 2010
4.996
4.996
4.864
4.864
645,920
-0.12(-2.36%)
Oct 14, 2010
4.954
4.984
4.936
4.981
502,820
+0.02(+0.49%)
Oct 13, 2010
4.942
4.969
4.915
4.957
576,286
+0.01(+0.24%)
Oct 12, 2010
4.960
4.960
4.927
4.945
370,223
-0.01(-0.12%)
Oct 11, 2010
4.942
4.972
4.936
4.951
476,507
+0.00(+0.06%)
Oct 08, 2010
4.948
4.963
4.864
4.948
642,264
+0.06(+1.23%)
Oct 07, 2010
4.912
4.927
4.873
4.888
1,152
-0.02(-0.49%)
Oct 06, 2010
4.882
4.921
4.855
4.912
859,388
+0.02(+0.37%)
Oct 05, 2010
4.894
4.900
4.864
4.894
793,110
+0.01(+0.18%)
Oct 04, 2010
4.861
4.885
4.822
4.885
540,486
+0.00(+0.06%)
Oct 01, 2010
4.882
4.891
4.819
4.882
707,678
+0.04(+0.87%)
Sep 30, 2010
4.839
4.906
4.822
4.840
2,686,463
-0.05(-1.11%)
Sep 29, 2010
4.879
4.909
4.846
4.894
1,575,115
+0.02(+0.43%)
Sep 28, 2010
4.873
4.894
4.819
4.873
7,132
-0.08(-1.52%)
Sep 27, 2010
4.977
4.990
4.909
4.948
1,062,990
+0.02(+0.31%)
Sep 24, 2010
4.879
4.963
4.858
4.933
1,211,814
+0.08(+1.55%)
Sep 23, 2010
4.882
4.924
4.852
4.858
1,371
-0.05(-0.92%)
Sep 22, 2010
4.894
4.960
4.894
4.903
1,137,840
+0.00(+0.06%)
Sep 21, 2010
5.000
5.000
4.894
4.900
1,311,079
-0.11(-2.22%)
Sep 20, 2010
4.969
5.030
4.927
5.012
2,668,530
+0.06(+1.15%)
Sep 17, 2010
4.954
4.972
4.804
4.954
15,997,963
-0.05(-0.96%)
Sep 15, 2010
5.105
5.105
5.000
5.003
2,114,599
-0.24(-4.54%)
Sep 14, 2010
5.262
5.268
5.219
5.240
996
-0.04(-0.74%)
Sep 13, 2010
5.304
5.304
5.195
5.280
311,360
+0.01(+0.11%)
Sep 10, 2010
5.225
5.289
5.225
5.274
297,787
+0.08(+1.51%)
Sep 09, 2010
5.234
5.237
5.180
5.195
248,722
+0.02(+0.35%)
Sep 08, 2010
5.198
5.198
5.165
5.177
98,809
+0.01(+0.17%)
Sep 07, 2010
5.240
5.255
5.165
5.168
1,115
-0.07(-1.32%)
Sep 03, 2010
5.246
5.246
5.189
5.237
111,390
+0.04(+0.81%)
Sep 02, 2010
5.210
5.210
5.138
5.195
554
+0.01(+0.12%)
Sep 01, 2010
5.189
5.216
5.171
5.189
236,633
+0.07(+1.35%)
Aug 31, 2010
5.120
5.180
5.099
5.120
996
-0.01(-0.12%)
Aug 30, 2010
5.117
5.204
5.117
5.126
465,297
+0.04(+0.77%)
Aug 27, 2010
5.087
5.087
5.024
5.087
725,279
+0.06(+1.14%)
Aug 26, 2010
5.024
5.057
5.024
5.030
780
-0.02(-0.30%)
Aug 25, 2010
5.033
5.075
5.033
5.045
773
-0.01(-0.18%)
Aug 24, 2010
5.006
5.093
5.006
5.054
3,144
-0.01(-0.24%)
Aug 23, 2010
5.138
5.138
5.060
5.066
121,275
-0.02(-0.47%)
Aug 20, 2010
5.054
5.105
5.054
5.090
67,379
+0.00(+0.06%)
Aug 19, 2010
5.141
5.141
5.057
5.087
1,168
-0.05(-1.00%)
Aug 18, 2010
5.135
5.150
5.105
5.138
12,039
-0.00(-0.06%)
Aug 17, 2010
5.162
5.162
5.102
5.141
1,866
+0.02(+0.47%)
Aug 16, 2010
5.051
5.174
4.993
5.117
102,920
+0.03(+0.53%)
Aug 13, 2010
5.090
5.141
5.078
5.090
93,586
-0.02(-0.30%)
Aug 12, 2010
4.990
5.144
4.990
5.105
174,782
+0.06(+1.19%)
Aug 11, 2010
4.993
5.111
4.942
5.045
3,386
-0.03(-0.59%)
Aug 10, 2010
5.102
5.147
5.066
5.075
1,444
-0.08(-1.46%)
Aug 09, 2010
5.069
5.165
5.036
5.150
85,355
+0.10(+2.03%)
Aug 06, 2010
5.048
5.087
4.972
5.048
102,389
-0.06(-1.12%)
Aug 05, 2010
5.126
5.144
5.060
5.105
76,231
-0.04(-0.70%)
Aug 04, 2010
5.114
5.144
5.096
5.141
118,363
+0.04(+0.83%)
Aug 03, 2010
5.090
5.144
5.090
5.099
94,994
-0.01(-0.24%)
Aug 02, 2010
5.149
5.149
5.087
5.111
141,133
+0.02(+0.41%)
Jul 30, 2010
5.090
5.096
5.015
5.090
51,807
+0.03(+0.65%)
Jul 29, 2010
5.096
5.096
5.045
5.057
50,801
-0.02(-0.30%)
Jul 28, 2010
5.099
5.135
5.069
5.072
44,435
-0.04(-0.77%)
Jul 27, 2010
5.135
5.135
5.096
5.111
60,111
+0.00(+0.00%)
Jul 26, 2010
5.120
5.147
5.069
5.111
193,601
+0.02(+0.47%)
Jul 23, 2010
5.045
5.120
4.963
5.087
124,479
+0.04(+0.84%)
Jul 22, 2010
4.984
5.156
4.861
5.045
157,410
+0.12(+2.38%)
Jul 21, 2010
4.945
4.945
4.846
4.927
221,144
+0.00(+0.06%)
Jul 20, 2010
4.870
4.954
4.855
4.924
122,387
+0.00(+0.06%)
Jul 19, 2010
4.933
4.933
4.855
4.921
97,295
+0.01(+0.12%)
Jul 16, 2010
4.915
5.009
4.900
4.915
348,774
-0.11(-2.22%)
Jul 15, 2010
5.057
5.057
4.963
5.027
131,581
-0.04(-0.77%)
Jul 14, 2010
5.108
5.108
5.045
5.066
160,418
-0.05(-0.94%)
Jul 13, 2010
5.114
5.123
5.024
5.114
3,067
+0.09(+1.86%)
Jul 12, 2010
5.072
5.072
4.969
5.021
157,479
-0.04(-0.71%)
Jul 09, 2010
5.057
5.060
4.960
5.057
301,492
+0.05(+1.08%)
Jul 08, 2010
5.003
5.012
4.954
5.003
933
+0.02(+0.48%)
Jul 07, 2010
4.978
4.978
4.900
4.978
154,000
+0.09(+1.85%)
Jul 06, 2010
4.888
4.993
4.867
4.888
1,570
-0.04(-0.86%)
Jul 02, 2010
4.930
4.966
4.873
4.930
270,706
-0.02(-0.30%)
Jul 01, 2010
4.948
4.993
4.879
4.945
233,860
-0.01(-0.24%)
Jun 30, 2010
4.957
5.021
4.924
4.957
2,460
+0.01(+0.18%)
Jun 29, 2010
5.057
5.066
4.936
4.948
207,238
-0.29(-5.57%)
Jun 25, 2010
5.240
5.255
5.060
5.240
1,834,519
+0.19(+3.82%)
Jun 24, 2010
5.078
5.105
4.993
5.048
163,327
-0.05(-1.06%)
Jun 23, 2010
5.114
5.123
5.090
5.102
191,423
-0.00(-0.06%)
Jun 22, 2010
5.105
5.198
5.078
5.105
2,387
-0.07(-1.40%)
Jun 21, 2010
5.135
5.192
5.129
5.177
540,689
+0.05(+1.00%)
Jun 18, 2010
5.126
5.126
5.063
5.126
221,575
+0.04(+0.77%)
Jun 17, 2010
5.075
5.117
5.027
5.087
221,353
+0.04(+0.84%)
Jun 16, 2010
5.078
5.111
5.039
5.045
302,478
-0.07(-1.35%)
Jun 15, 2010
5.114
5.132
5.012
5.114
1,477
+0.09(+1.80%)
Jun 14, 2010
5.048
5.066
4.981
5.024
282,208
+0.01(+0.24%)
Jun 11, 2010
4.900
5.012
4.891
5.012
117,141
+0.08(+1.53%)
Jun 10, 2010
4.936
4.939
4.843
4.936
1,374
+0.09(+1.86%)
Jun 09, 2010
4.888
4.933
4.816
4.846
235,962
-0.01(-0.19%)
Jun 08, 2010
4.963
4.975
4.744
4.855
1,154,791
-0.10(-2.01%)
Jun 07, 2010
5.060
5.068
4.942
4.954
169,041
-0.05(-0.90%)
Jun 04, 2010
5.000
5.027
4.972
5.000
351,271
-0.06(-1.25%)
Jun 03, 2010
5.057
5.072
5.012
5.063
108,395
-0.01(-0.24%)
Jun 02, 2010
5.075
5.093
4.981
5.075
155,866
+0.10(+1.94%)
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.