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
)
9.740
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2014
5.427
5.457
5.418
5.434
4,135,568
-0.00(-0.06%)
May 29, 2014
5.457
5.473
5.427
5.437
1,142,163
-0.01(-0.12%)
May 28, 2014
5.431
5.473
5.431
5.444
2,480,850
+0.02(+0.30%)
May 27, 2014
5.411
5.440
5.405
5.427
1,362,413
+0.03(+0.60%)
May 23, 2014
5.385
5.395
5.395
5.395
782,964
+0.02(+0.30%)
May 22, 2014
5.356
5.379
5.327
5.379
555,430
+0.03(+0.48%)
May 21, 2014
5.349
5.372
5.314
5.353
1,752,095
+0.02(+0.36%)
May 20, 2014
5.340
5.346
5.311
5.333
1,238,760
-0.00(-0.06%)
May 19, 2014
5.343
5.346
5.311
5.337
876,907
-0.01(-0.24%)
May 16, 2014
5.304
5.353
5.288
5.349
927,818
+0.03(+0.55%)
May 15, 2014
5.359
5.392
5.314
5.320
1,407,659
-0.06(-1.03%)
May 14, 2014
5.379
5.401
5.349
5.375
884,170
+0.01(+0.12%)
May 13, 2014
5.349
5.421
5.347
5.369
3,124,182
+0.04(+0.73%)
May 12, 2014
5.359
5.379
5.330
5.330
2,211,791
+0.00(+0.06%)
May 09, 2014
5.353
5.372
5.327
5.327
1,840,370
-0.02(-0.30%)
May 08, 2014
5.343
5.359
5.314
5.343
1,574,270
-0.00(-0.06%)
May 07, 2014
5.324
5.369
5.317
5.346
2,126,660
+0.02(+0.43%)
May 06, 2014
5.353
5.359
5.320
5.324
1,779,699
-0.01(-0.24%)
May 05, 2014
5.311
5.362
5.294
5.337
3,182,522
+0.04(+0.67%)
May 02, 2014
5.278
5.333
5.278
5.301
3,706,741
+0.00(+0.06%)
May 01, 2014
5.314
5.337
5.275
5.298
18,682,812
-0.22(-4.00%)
Apr 30, 2014
5.450
5.531
5.385
5.518
742,573
+0.03(+0.59%)
Apr 29, 2014
5.534
5.551
5.486
5.486
560,041
-0.04(-0.76%)
Apr 28, 2014
5.538
5.554
5.505
5.528
287,465
-0.00(-0.06%)
Apr 25, 2014
5.515
5.554
5.499
5.531
713,070
+0.01(+0.18%)
Apr 24, 2014
5.560
5.573
5.492
5.521
386,392
-0.02(-0.41%)
Apr 23, 2014
5.560
5.570
5.534
5.544
471,967
-0.01(-0.18%)
Apr 22, 2014
5.547
5.554
5.505
5.554
566,866
+0.01(+0.18%)
Apr 21, 2014
5.505
5.547
5.502
5.544
708,031
+0.02(+0.35%)
Apr 17, 2014
5.463
5.525
5.525
5.525
1,019,703
+0.06(+1.07%)
Apr 16, 2014
5.479
5.482
5.444
5.466
530,088
+0.00(+0.00%)
Apr 15, 2014
5.463
5.486
5.421
5.466
783,876
+0.03(+0.54%)
Apr 14, 2014
5.453
5.470
5.411
5.437
440,842
+0.01(+0.12%)
Apr 11, 2014
5.424
5.466
5.414
5.431
748,917
-0.01(-0.24%)
Apr 10, 2014
5.476
5.525
5.440
5.444
644,882
-0.03(-0.47%)
Apr 09, 2014
5.473
5.482
5.440
5.470
636,180
-0.01(-0.18%)
Apr 08, 2014
5.470
5.515
5.460
5.479
615,656
+0.00(+0.00%)
Apr 07, 2014
5.418
5.489
5.408
5.479
1,077,880
+0.05(+0.96%)
Apr 04, 2014
5.460
5.489
5.411
5.427
882,733
-0.02(-0.36%)
Apr 03, 2014
5.447
5.470
5.414
5.447
717,959
-0.01(-0.18%)
Apr 02, 2014
5.437
5.470
5.414
5.457
676,851
+0.01(+0.18%)
Apr 01, 2014
5.375
5.447
5.353
5.447
913,149
+0.05(+0.96%)
Mar 31, 2014
5.372
5.418
5.356
5.395
1,013,390
+0.03(+0.60%)
Mar 28, 2014
5.307
5.401
5.307
5.362
524,533
+0.04(+0.79%)
Mar 27, 2014
5.291
5.349
5.255
5.320
837,106
+0.02(+0.43%)
Mar 26, 2014
5.358
5.358
5.298
5.298
1,023,698
-0.05(-1.01%)
Mar 25, 2014
5.399
5.399
5.348
5.351
866,339
-0.03(-0.65%)
Mar 24, 2014
5.367
5.399
5.323
5.386
798,877
+0.01(+0.18%)
Mar 21, 2014
5.339
5.377
5.323
5.377
1,078,806
+0.06(+1.13%)
Mar 20, 2014
5.323
5.348
5.294
5.317
831,080
+0.00(+0.00%)
Mar 19, 2014
5.367
5.367
5.291
5.317
531,858
-0.04(-0.83%)
Mar 18, 2014
5.351
5.364
5.320
5.361
743,381
+0.01(+0.24%)
Mar 17, 2014
5.380
5.393
5.329
5.348
678,546
-0.02(-0.41%)
Mar 14, 2014
5.329
5.383
5.301
5.370
872,911
+0.05(+0.95%)
Mar 13, 2014
5.279
5.324
5.272
5.320
964,965
+0.05(+0.90%)
Mar 12, 2014
5.193
5.279
5.184
5.272
2,652,547
+0.07(+1.40%)
Mar 11, 2014
5.291
5.304
5.187
5.199
3,109,589
-0.11(-2.15%)
Mar 10, 2014
5.256
5.317
5.231
5.313
822,221
+0.07(+1.27%)
Mar 07, 2014
5.332
5.332
5.237
5.247
476,119
-0.08(-1.49%)
Mar 06, 2014
5.345
5.370
5.323
5.326
588,959
-0.03(-0.47%)
Mar 05, 2014
5.339
5.370
5.317
5.351
1,349,646
+0.02(+0.42%)
Mar 04, 2014
5.348
5.350
5.304
5.329
1,914,124
+0.01(+0.12%)
Mar 03, 2014
5.307
5.335
5.260
5.323
893,381
+0.02(+0.42%)
Feb 28, 2014
5.282
5.313
5.247
5.301
1,130,797
+0.03(+0.54%)
Feb 27, 2014
5.196
5.279
5.161
5.272
787,998
+0.03(+0.48%)
Feb 26, 2014
5.253
5.253
5.228
5.247
512,392
-0.01(-0.12%)
Feb 25, 2014
5.256
5.291
5.231
5.253
616,364
+0.00(+0.00%)
Feb 24, 2014
5.298
5.323
5.247
5.253
566,211
-0.05(-0.96%)
Feb 21, 2014
5.313
5.339
5.266
5.304
598,802
+0.01(+0.24%)
Feb 20, 2014
5.272
5.291
5.256
5.291
377,076
+0.03(+0.54%)
Feb 19, 2014
5.351
5.358
5.256
5.263
673,560
-0.09(-1.66%)
Feb 18, 2014
5.250
5.361
5.250
5.351
1,204,824
+0.08(+1.44%)
Feb 14, 2014
5.269
5.275
5.275
5.275
404,545
+0.01(+0.18%)
Feb 13, 2014
5.180
5.275
5.161
5.266
736,136
+0.07(+1.40%)
Feb 12, 2014
5.184
5.206
5.180
5.193
535,004
-0.00(-0.06%)
Feb 11, 2014
5.218
5.225
5.161
5.196
588,624
-0.03(-0.55%)
Feb 10, 2014
5.215
5.247
5.149
5.225
670,869
+0.02(+0.43%)
Feb 07, 2014
5.152
5.203
5.133
5.203
966,585
+0.05(+1.05%)
Feb 06, 2014
5.168
5.183
5.127
5.149
819,799
+0.01(+0.18%)
Feb 05, 2014
5.146
5.174
5.127
5.139
1,248,039
-0.01(-0.12%)
Feb 04, 2014
5.193
5.225
5.125
5.146
1,208,115
-0.04(-0.79%)
Feb 03, 2014
5.234
5.294
5.184
5.187
1,264,489
-0.14(-2.62%)
Jan 31, 2014
5.215
5.326
5.215
5.326
1,215,789
+0.06(+1.08%)
Jan 30, 2014
5.266
5.297
5.237
5.269
631,150
+0.02(+0.42%)
Jan 29, 2014
5.222
5.256
5.209
5.247
1,213,083
+0.01(+0.12%)
Jan 28, 2014
5.222
5.256
5.212
5.241
1,538,077
+0.01(+0.12%)
Jan 27, 2014
5.269
5.274
5.225
5.234
821,669
-0.02(-0.42%)
Jan 24, 2014
5.282
5.291
5.234
5.256
870,953
-0.03(-0.48%)
Jan 23, 2014
5.288
5.307
5.272
5.282
990,684
-0.02(-0.30%)
Jan 22, 2014
5.288
5.317
5.263
5.298
562,472
+0.01(+0.12%)
Jan 21, 2014
5.260
5.298
5.256
5.291
562,087
+0.03(+0.60%)
Jan 17, 2014
5.218
5.260
5.260
5.260
442,126
+0.02(+0.36%)
Jan 16, 2014
5.275
5.291
5.209
5.241
528,369
-0.03(-0.48%)
Jan 15, 2014
5.260
5.301
5.260
5.266
633,478
+0.01(+0.12%)
Jan 14, 2014
5.288
5.304
5.247
5.260
718,615
-0.02(-0.36%)
Jan 13, 2014
5.269
5.279
5.236
5.279
683,409
+0.03(+0.48%)
Jan 10, 2014
5.266
5.275
5.241
5.253
394,556
+0.01(+0.24%)
Jan 09, 2014
5.272
5.274
5.225
5.241
445,224
-0.01(-0.18%)
Jan 08, 2014
5.272
5.272
5.222
5.250
485,470
-0.04(-0.72%)
Jan 07, 2014
5.260
5.288
5.218
5.288
615,366
+0.03(+0.60%)
Jan 06, 2014
5.212
5.279
5.206
5.256
583,720
+0.05(+0.97%)
Jan 03, 2014
5.180
5.225
5.180
5.206
328,411
+0.02(+0.43%)
Jan 02, 2014
5.146
5.187
5.136
5.184
512,487
+0.04(+0.74%)
Dec 31, 2013
5.171
5.146
5.146
5.146
1,124,263
-0.02(-0.43%)
Dec 30, 2013
5.180
5.196
5.165
5.168
480,628
-0.03(-0.61%)
Dec 27, 2013
5.177
5.203
5.146
5.199
763,273
+0.02(+0.43%)
Dec 26, 2013
5.233
5.245
5.174
5.177
686,683
-0.03(-0.65%)
Dec 24, 2013
5.140
5.214
5.140
5.211
303,222
+0.06(+1.14%)
Dec 23, 2013
5.193
5.239
5.149
5.153
739,845
-0.05(-0.89%)
Dec 20, 2013
5.097
5.202
5.097
5.199
978,721
+0.10(+2.00%)
Dec 19, 2013
5.190
5.190
5.097
5.097
620,168
-0.10(-1.85%)
Dec 18, 2013
5.143
5.196
5.100
5.193
876,010
+0.07(+1.33%)
Dec 17, 2013
5.131
5.149
5.115
5.125
817,088
+0.01(+0.12%)
Dec 16, 2013
5.119
5.123
5.103
5.119
535,649
+0.00(+0.00%)
Dec 13, 2013
5.100
5.140
5.088
5.119
538,910
+0.02(+0.36%)
Dec 12, 2013
5.137
5.146
5.072
5.100
747,656
-0.05(-0.96%)
Dec 11, 2013
5.193
5.193
5.122
5.149
511,653
-0.03(-0.66%)
Dec 10, 2013
5.156
5.211
5.156
5.183
914,487
+0.03(+0.66%)
Dec 09, 2013
5.115
5.149
5.054
5.149
614,238
+0.05(+0.97%)
Dec 06, 2013
5.119
5.131
5.097
5.100
886,845
+0.01(+0.24%)
Dec 05, 2013
5.072
5.108
5.047
5.088
459,309
+0.02(+0.49%)
Dec 04, 2013
5.007
5.091
5.007
5.063
792,956
+0.04(+0.74%)
Dec 03, 2013
5.047
5.100
5.007
5.026
839,182
-0.05(-0.91%)
Dec 02, 2013
5.165
5.165
5.041
5.072
830,363
-0.07(-1.32%)
Nov 29, 2013
5.174
5.174
5.131
5.140
320,178
-0.01(-0.12%)
Nov 27, 2013
5.100
5.146
5.078
5.146
447,643
+0.04(+0.85%)
Nov 26, 2013
5.119
5.125
5.081
5.103
310,954
+0.00(+0.00%)
Nov 25, 2013
5.081
5.131
5.060
5.103
363,706
+0.04(+0.79%)
Nov 22, 2013
5.051
5.078
5.017
5.063
273,687
+0.02(+0.49%)
Nov 21, 2013
5.044
5.069
5.004
5.038
522,110
+0.01(+0.18%)
Nov 20, 2013
5.029
5.078
5.006
5.029
482,111
+0.00(+0.00%)
Nov 19, 2013
5.069
5.109
5.023
5.029
461,011
-0.04(-0.85%)
Nov 18, 2013
5.115
5.115
5.053
5.072
555,964
-0.04(-0.85%)
Nov 15, 2013
5.146
5.156
5.072
5.115
694,419
-0.03(-0.66%)
Nov 14, 2013
5.044
5.187
5.029
5.149
1,087,395
+0.14(+2.84%)
Nov 12, 2013
4.995
5.029
4.976
5.007
676,162
+0.02(+0.37%)
Nov 11, 2013
4.995
5.001
4.970
4.989
484,832
-0.02(-0.31%)
Nov 08, 2013
5.026
5.032
4.961
5.004
894,506
-0.02(-0.49%)
Nov 07, 2013
5.088
5.094
4.986
5.029
574,803
-0.03(-0.61%)
Nov 06, 2013
5.032
5.097
5.026
5.060
753,667
+0.07(+1.36%)
Nov 05, 2013
4.998
5.026
4.976
4.992
593,723
-0.01(-0.19%)
Nov 04, 2013
5.026
5.051
4.976
5.001
876,110
+0.00(+0.06%)
Nov 01, 2013
4.976
5.004
4.939
4.998
839,778
+0.02(+0.37%)
Oct 31, 2013
4.979
4.992
4.930
4.979
785,958
+0.02(+0.31%)
Oct 30, 2013
4.998
5.032
4.936
4.964
492,028
-0.04(-0.86%)
Oct 29, 2013
5.081
5.081
4.971
5.007
630,263
-0.07(-1.40%)
Oct 28, 2013
5.032
5.078
5.001
5.078
579,132
+0.05(+0.92%)
Oct 25, 2013
5.057
5.057
4.995
5.032
427,972
-0.01(-0.12%)
Oct 24, 2013
5.029
5.038
5.007
5.038
480,753
+0.03(+0.68%)
Oct 23, 2013
4.884
5.035
4.871
5.004
900,769
+0.11(+2.15%)
Oct 22, 2013
4.862
4.918
4.862
4.899
1,244,084
+0.04(+0.76%)
Oct 21, 2013
4.893
4.908
4.825
4.862
659,199
-0.01(-0.19%)
Oct 18, 2013
4.927
4.927
4.853
4.871
894,160
-0.03(-0.63%)
Oct 17, 2013
4.803
4.902
4.803
4.902
679,423
+0.10(+2.06%)
Oct 16, 2013
4.868
4.868
4.803
4.803
616,580
-0.05(-0.96%)
Oct 15, 2013
4.865
4.881
4.825
4.850
572,024
-0.04(-0.82%)
Oct 14, 2013
4.871
4.893
4.834
4.890
621,272
+0.01(+0.19%)
Oct 11, 2013
4.853
4.881
4.803
4.881
501,491
+0.04(+0.89%)
Oct 10, 2013
4.800
4.850
4.785
4.837
515,917
+0.07(+1.56%)
Oct 09, 2013
4.726
4.775
4.701
4.763
460,561
+0.04(+0.78%)
Oct 08, 2013
4.772
4.813
4.707
4.726
705,483
-0.03(-0.71%)
Oct 07, 2013
4.711
4.791
4.711
4.760
487,621
+0.02(+0.39%)
Oct 04, 2013
4.779
4.791
4.729
4.741
475,453
-0.01(-0.26%)
Oct 03, 2013
4.751
4.775
4.723
4.754
627,477
-0.02(-0.32%)
Oct 02, 2013
4.735
4.788
4.720
4.769
522,902
+0.03(+0.65%)
Oct 01, 2013
4.732
4.800
4.723
4.738
681,532
+0.06(+1.19%)
Sep 27, 2013
4.726
4.760
4.667
4.683
448,063
-0.06(-1.37%)
Sep 26, 2013
4.723
4.751
4.698
4.748
458,241
+0.04(+0.92%)
Sep 25, 2013
4.747
4.759
4.701
4.704
756,530
-0.02(-0.45%)
Sep 24, 2013
4.819
4.834
4.716
4.725
763,420
-0.09(-1.88%)
Sep 23, 2013
4.804
4.829
4.768
4.816
594,631
+0.03(+0.57%)
Sep 20, 2013
4.737
4.795
4.686
4.789
957,361
+0.05(+1.15%)
Sep 19, 2013
4.750
4.804
4.693
4.734
571,565
-0.01(-0.25%)
Sep 18, 2013
4.707
4.840
4.665
4.747
1,029,525
+0.05(+1.03%)
Sep 17, 2013
4.698
4.713
4.665
4.698
501,230
+0.02(+0.32%)
Sep 16, 2013
4.710
4.725
4.662
4.683
617,435
+0.04(+0.91%)
Sep 13, 2013
4.665
4.710
4.626
4.641
420,217
+0.00(+0.00%)
Sep 12, 2013
4.659
4.683
4.638
4.641
523,695
-0.02(-0.45%)
Sep 11, 2013
4.563
4.668
4.548
4.662
650,645
+0.11(+2.38%)
Sep 10, 2013
4.563
4.589
4.536
4.554
902,117
-0.00(-0.07%)
Sep 09, 2013
4.557
4.580
4.542
4.557
572,836
+0.01(+0.26%)
Sep 06, 2013
4.518
4.554
4.503
4.545
859,079
+0.06(+1.41%)
Sep 05, 2013
4.475
4.512
4.442
4.481
500,002
+0.02(+0.54%)
Sep 04, 2013
4.466
4.515
4.454
4.457
1,941,022
-0.01(-0.27%)
Sep 03, 2013
4.560
4.560
4.421
4.469
1,210,021
-0.05(-1.20%)
Aug 30, 2013
4.554
4.558
4.506
4.524
557,141
-0.03(-0.60%)
Aug 29, 2013
4.487
4.554
4.478
4.551
405,684
+0.06(+1.41%)
Aug 28, 2013
4.551
4.551
4.463
4.487
601,839
-0.07(-1.46%)
Aug 27, 2013
4.503
4.596
4.491
4.554
679,797
+0.02(+0.40%)
Aug 26, 2013
4.602
4.602
4.509
4.536
639,880
-0.06(-1.25%)
Aug 23, 2013
4.548
4.602
4.512
4.593
457,412
+0.07(+1.53%)
Aug 22, 2013
4.472
4.527
4.460
4.524
520,883
+0.05(+1.14%)
Aug 21, 2013
4.478
4.507
4.451
4.472
678,685
-0.02(-0.34%)
Aug 20, 2013
4.454
4.518
4.445
4.487
1,206,472
+0.04(+0.95%)
Aug 19, 2013
4.599
4.599
4.385
4.445
2,590,107
-0.14(-3.15%)
Aug 16, 2013
4.629
4.644
4.584
4.590
1,099,906
-0.04(-0.91%)
Aug 15, 2013
4.650
4.701
4.626
4.632
1,014,925
-0.04(-0.84%)
Aug 14, 2013
4.641
4.683
4.638
4.671
888,786
+0.02(+0.45%)
Aug 13, 2013
4.683
4.701
4.623
4.650
573,537
-0.04(-0.83%)
Aug 12, 2013
4.707
4.709
4.653
4.689
440,289
-0.01(-0.13%)
Aug 09, 2013
4.704
4.725
4.675
4.695
612,026
+0.01(+0.13%)
Aug 08, 2013
4.731
4.747
4.665
4.689
1,314,107
-0.02(-0.38%)
Aug 07, 2013
4.698
4.719
4.668
4.707
522,799
+0.01(+0.19%)
Aug 06, 2013
4.698
4.725
4.668
4.698
649,679
-0.00(-0.06%)
Aug 05, 2013
4.701
4.704
4.656
4.701
941,662
-0.02(-0.38%)
Aug 02, 2013
4.701
4.731
4.677
4.719
707,545
+0.01(+0.26%)
Aug 01, 2013
4.831
4.894
4.686
4.707
1,224,252
-0.12(-2.50%)
Jul 31, 2013
4.819
4.873
4.734
4.828
1,294,288
+0.02(+0.31%)
Jul 30, 2013
4.894
4.912
4.807
4.813
319,512
-0.06(-1.30%)
Jul 29, 2013
4.885
4.900
4.840
4.876
270,265
-0.00(-0.06%)
Jul 26, 2013
4.849
4.915
4.834
4.879
606,807
+0.01(+0.19%)
Jul 25, 2013
4.867
4.900
4.843
4.870
759,376
+0.00(+0.00%)
Jul 24, 2013
4.894
4.903
4.731
4.870
1,376,715
-0.01(-0.19%)
Jul 23, 2013
4.894
4.924
4.855
4.879
903,093
+0.01(+0.12%)
Jul 22, 2013
4.876
4.918
4.855
4.873
481,521
-0.01(-0.25%)
Jul 19, 2013
4.882
4.915
4.849
4.885
728,132
-0.01(-0.12%)
Jul 18, 2013
4.903
4.918
4.852
4.891
496,293
+0.02(+0.32%)
Jul 17, 2013
4.918
4.930
4.867
4.875
710,245
-0.01(-0.20%)
Jul 16, 2013
4.903
4.915
4.792
4.885
1,287,096
+0.00(+0.00%)
Jul 15, 2013
4.855
4.903
4.849
4.885
588,329
+0.04(+0.81%)
Jul 12, 2013
4.930
4.930
4.792
4.846
738,959
-0.08(-1.59%)
Jul 11, 2013
4.846
4.927
4.834
4.924
1,004,801
+0.11(+2.25%)
Jul 10, 2013
4.786
4.825
4.668
4.816
1,195,276
+0.02(+0.31%)
Jul 09, 2013
4.792
4.896
4.786
4.801
1,469,502
+0.05(+1.08%)
Jul 08, 2013
4.756
4.849
4.734
4.750
1,028,442
-0.02(-0.32%)
Jul 05, 2013
4.777
4.777
4.560
4.765
2,004,832
+0.00(+0.00%)
Jul 03, 2013
4.762
4.786
4.656
4.765
753,406
+0.00(+0.00%)
Jul 02, 2013
4.801
4.846
4.762
4.765
842,162
-0.02(-0.50%)
Jul 01, 2013
4.810
4.837
4.768
4.789
871,168
+0.01(+0.13%)
Jun 28, 2013
4.819
4.870
4.780
4.783
2,160,403
-0.02(-0.31%)
Jun 26, 2013
4.816
4.897
4.786
4.798
1,692,797
-0.09(-1.85%)
Jun 25, 2013
4.831
4.906
4.795
4.888
1,620,251
+0.08(+1.63%)
Jun 24, 2013
4.834
4.846
4.752
4.810
2,881,682
-0.08(-1.54%)
Jun 21, 2013
4.801
4.906
4.759
4.885
2,518,441
+0.11(+2.33%)
Jun 20, 2013
4.969
4.975
4.683
4.774
2,738,084
-0.26(-5.09%)
Jun 19, 2013
5.120
5.150
5.018
5.030
773,584
-0.08(-1.65%)
Jun 18, 2013
5.024
5.120
4.969
5.114
828,223
+0.09(+1.80%)
Jun 17, 2013
5.060
5.105
4.984
5.024
927,942
+0.01(+0.12%)
Jun 14, 2013
5.045
5.120
4.990
5.018
673,774
-0.01(-0.24%)
Jun 13, 2013
4.894
5.066
4.839
5.030
810,907
+0.15(+3.09%)
Jun 12, 2013
4.981
5.007
4.825
4.879
1,433,048
-0.06(-1.28%)
Jun 11, 2013
4.969
5.015
4.909
4.942
825,839
-0.05(-1.08%)
Jun 10, 2013
5.039
5.069
4.978
4.996
519,140
-0.02(-0.48%)
Jun 07, 2013
5.051
5.102
4.950
5.021
788,107
-0.01(-0.12%)
Jun 06, 2013
4.945
5.030
4.903
5.027
1,518,337
+0.08(+1.58%)
Jun 05, 2013
5.021
5.021
4.930
4.948
1,085,263
-0.07(-1.32%)
Jun 04, 2013
5.012
5.141
4.993
5.015
1,504,149
-0.00(-0.06%)
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.