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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
8.439
8.445
8.280
8.337
85,929,488
-0.08(-0.95%)
May 23, 2011
8.362
8.490
8.331
8.416
87,071,592
-0.11(-1.33%)
May 20, 2011
8.559
8.592
8.510
8.530
69,085,944
-0.07(-0.79%)
May 19, 2011
8.587
8.627
8.536
8.598
67,879,712
+0.00(+0.00%)
May 18, 2011
8.536
8.621
8.456
8.598
72,505,856
+0.09(+1.00%)
May 17, 2011
8.564
8.633
8.428
8.513
114,826,344
-0.09(-1.06%)
May 16, 2011
8.650
8.712
8.587
8.604
91,063,104
+0.03(+0.33%)
May 13, 2011
8.652
8.701
8.547
8.576
76,302,840
-0.10(-1.18%)
May 12, 2011
8.610
8.723
8.598
8.678
85,698,560
+0.06(+0.73%)
May 11, 2011
8.593
8.729
8.564
8.615
96,911,920
+0.00(+0.00%)
May 10, 2011
8.604
8.644
8.576
8.615
64,545,344
+0.04(+0.46%)
May 09, 2011
8.598
8.644
8.542
8.576
58,714,256
-0.02(-0.20%)
May 06, 2011
8.678
8.741
8.576
8.593
102,842,336
+0.02(+0.20%)
May 05, 2011
8.513
8.701
8.462
8.576
110,042,024
-0.04(-0.46%)
May 04, 2011
8.769
8.786
8.513
8.615
126,123,632
-0.13(-1.50%)
May 03, 2011
8.769
8.849
8.678
8.746
120,690,360
-0.04(-0.45%)
May 02, 2011
8.783
8.797
8.763
8.786
74,165,984
-0.01(-0.13%)
Apr 29, 2011
8.809
8.917
8.758
8.797
70,603,848
-0.02(-0.19%)
Apr 28, 2011
8.797
8.928
8.769
8.814
84,612,704
-0.05(-0.51%)
Apr 27, 2011
9.014
9.025
8.769
8.860
148,395,568
-0.05(-0.51%)
Apr 26, 2011
9.122
9.201
8.905
8.905
293,224,384
+0.07(+0.77%)
Apr 25, 2011
8.832
8.866
8.729
8.837
96,153,656
+0.06(+0.71%)
Apr 21, 2011
8.661
8.786
8.587
8.775
93,548,472
+0.19(+2.25%)
Apr 20, 2011
8.502
8.644
8.439
8.581
124,806,072
+0.24(+2.93%)
Apr 19, 2011
8.331
8.411
8.269
8.337
58,992,960
+0.02(+0.27%)
Apr 18, 2011
8.251
8.382
8.237
8.314
87,628,536
-0.05(-0.61%)
Apr 15, 2011
8.451
8.476
8.308
8.365
83,529,808
-0.06(-0.68%)
Apr 14, 2011
8.382
8.445
8.308
8.422
109,781,864
-0.10(-1.13%)
Apr 13, 2011
8.553
8.559
8.416
8.519
102,906,856
+0.04(+0.47%)
Apr 12, 2011
8.297
8.530
8.246
8.479
145,434,544
+0.03(+0.34%)
Apr 11, 2011
8.684
8.758
8.382
8.451
150,356,720
-0.27(-3.07%)
Apr 08, 2011
8.900
8.917
8.621
8.718
90,029,800
-0.11(-1.29%)
Apr 07, 2011
8.923
8.996
8.786
8.832
90,225,440
-0.11(-1.27%)
Apr 06, 2011
9.048
9.087
8.877
8.945
109,498,072
-0.03(-0.38%)
Apr 05, 2011
8.900
8.991
8.843
8.979
127,352,504
+0.14(+1.56%)
Apr 04, 2011
8.752
8.951
8.752
8.842
174,182,224
+0.22(+2.56%)
Apr 01, 2011
8.547
8.769
8.485
8.621
204,526,336
+0.14(+1.68%)
Mar 31, 2011
8.428
8.502
8.365
8.479
73,716,032
+0.03(+0.34%)
Mar 30, 2011
8.462
8.513
8.382
8.451
71,872,800
+0.01(+0.13%)
Mar 29, 2011
8.433
8.496
8.377
8.439
58,498,204
-0.01(-0.13%)
Mar 28, 2011
8.524
8.581
8.433
8.451
72,555,384
-0.09(-1.00%)
Mar 25, 2011
8.644
8.644
8.473
8.536
103,690,752
-0.02(-0.20%)
Mar 24, 2011
8.189
8.596
8.183
8.553
225,525,280
+0.42(+5.10%)
Mar 23, 2011
8.109
8.217
7.973
8.138
113,290,360
-0.02(-0.21%)
Mar 22, 2011
8.257
8.286
8.143
8.155
78,751,168
-0.14(-1.71%)
Mar 21, 2011
8.291
8.308
8.234
8.297
81,701,448
+0.06(+0.69%)
Mar 18, 2011
8.291
8.342
8.206
8.240
113,582,056
+0.13(+1.61%)
Mar 17, 2011
8.280
8.291
8.064
8.109
138,321,024
+0.05(+0.56%)
Mar 16, 2011
8.377
8.411
7.899
8.064
223,732,448
-0.28(-3.34%)
Mar 15, 2011
8.206
8.416
8.132
8.342
191,545,296
+0.21(+2.59%)
Mar 14, 2011
8.229
8.325
8.075
8.132
114,455,208
-0.03(-0.42%)
Mar 11, 2011
7.905
8.225
7.888
8.166
127,232,144
+0.10(+1.27%)
Mar 10, 2011
8.018
8.118
7.967
8.064
188,351,728
-0.06(-0.77%)
Mar 09, 2011
8.297
8.303
8.104
8.126
119,611,816
-0.10(-1.24%)
Mar 08, 2011
7.973
8.274
7.967
8.229
187,461,232
+0.26(+3.28%)
Mar 07, 2011
8.155
8.200
7.950
7.967
185,442,528
-0.23(-2.84%)
Mar 04, 2011
8.411
8.411
8.121
8.200
143,535,104
-0.19(-2.30%)
Mar 03, 2011
8.473
8.502
8.337
8.394
117,063,368
+0.06(+0.68%)
Mar 02, 2011
8.337
8.468
8.314
8.337
117,974,200
+0.00(+0.00%)
Mar 01, 2011
8.587
8.598
8.303
8.337
130,578,048
-0.22(-2.59%)
Feb 28, 2011
8.695
8.695
8.468
8.559
95,015,608
-0.01(-0.13%)
Feb 25, 2011
8.496
8.593
8.445
8.570
137,761,728
+0.21(+2.52%)
Feb 24, 2011
8.283
8.524
8.246
8.360
211,351,920
-0.09(-1.08%)
Feb 23, 2011
8.539
8.553
8.240
8.451
280,964,256
-0.21(-2.43%)
Feb 22, 2011
8.735
8.826
8.576
8.661
171,053,104
-0.31(-3.42%)
Feb 18, 2011
9.070
9.093
8.928
8.968
120,936,968
-0.11(-1.25%)
Feb 17, 2011
9.104
9.116
9.002
9.082
94,430,072
-0.05(-0.50%)
Feb 16, 2011
9.190
9.201
9.099
9.127
105,125,888
-0.03(-0.31%)
Feb 15, 2011
9.116
9.190
9.070
9.156
90,611,448
+0.01(+0.06%)
Feb 14, 2011
9.315
9.321
9.110
9.150
122,320,168
-0.16(-1.77%)
Feb 11, 2011
9.130
9.389
9.093
9.315
166,591,920
+0.24(+2.70%)
Feb 10, 2011
9.093
9.161
9.042
9.070
114,699,904
-0.08(-0.87%)
Feb 09, 2011
9.173
9.269
9.110
9.150
108,728,440
-0.09(-0.92%)
Feb 08, 2011
9.195
9.247
9.110
9.235
104,844,056
+0.07(+0.81%)
Feb 07, 2011
9.008
9.304
8.985
9.161
207,617,760
+0.22(+2.48%)
Feb 04, 2011
9.048
9.070
8.894
8.940
139,268,464
-0.02(-0.25%)
Feb 03, 2011
8.746
8.974
8.587
8.962
269,026,560
+0.20(+2.34%)
Feb 02, 2011
9.048
9.087
8.706
8.758
328,610,560
-0.28(-3.08%)
Feb 01, 2011
9.178
9.235
9.014
9.036
314,415,840
-0.03(-0.38%)
Jan 31, 2011
9.417
9.463
8.786
9.070
483,656,288
-0.18(-1.97%)
Jan 28, 2011
10.69
10.17
9.087
9.252
844,425,152
-1.43(-13.41%)
Jan 27, 2011
10.53
10.74
10.42
10.69
118,679,184
+0.24(+2.29%)
Jan 26, 2011
10.22
10.48
10.18
10.45
117,437,896
+0.27(+2.68%)
Jan 25, 2011
10.16
10.25
10.04
10.17
82,871,456
-0.02(-0.22%)
Jan 24, 2011
10.25
10.25
10.09
10.20
90,859,272
-0.01(-0.11%)
Jan 21, 2011
10.23
10.30
10.16
10.21
85,668,512
+0.10(+0.96%)
Jan 20, 2011
10.11
10.24
9.867
10.11
164,392,368
-0.07(-0.67%)
Jan 19, 2011
10.64
10.65
10.11
10.18
156,697,408
-0.45(-4.28%)
Jan 18, 2011
10.61
10.67
10.58
10.63
69,844,616
+0.03(+0.27%)
Jan 14, 2011
10.58
10.66
10.57
10.61
88,414,696
-0.02(-0.16%)
Jan 13, 2011
10.70
10.79
10.55
10.62
176,655,376
+0.13(+1.25%)
Jan 12, 2011
10.44
10.66
10.40
10.49
116,557,376
+0.10(+0.93%)
Jan 11, 2011
10.51
10.51
10.31
10.40
107,785,536
-0.02(-0.16%)
Jan 10, 2011
10.48
10.51
10.32
10.41
114,817,624
+0.02(+0.22%)
Jan 07, 2011
10.47
10.47
10.28
10.39
174,140,432
+0.13(+1.30%)
Jan 06, 2011
10.25
10.40
10.21
10.26
169,214,080
+0.09(+0.87%)
Jan 05, 2011
9.844
10.29
9.793
10.17
197,490,832
+0.28(+2.88%)
Jan 04, 2011
9.889
10.04
9.645
9.884
187,163,792
+0.07(+0.75%)
Jan 03, 2011
9.676
9.844
9.667
9.810
124,390,200
+0.26(+2.74%)
Dec 31, 2010
9.468
9.571
9.446
9.548
39,435,392
+0.06(+0.60%)
Dec 30, 2010
9.508
9.582
9.468
9.491
42,270,688
-0.03(-0.30%)
Dec 29, 2010
9.480
9.554
9.468
9.520
44,922,344
+0.01(+0.06%)
Dec 28, 2010
9.571
9.582
9.468
9.514
49,915,260
-0.08(-0.83%)
Dec 27, 2010
9.508
9.594
9.440
9.594
48,716,488
+0.05(+0.54%)
Dec 23, 2010
9.611
9.628
9.525
9.542
45,310,788
-0.12(-1.24%)
Dec 22, 2010
9.667
9.685
9.582
9.662
55,546,332
+0.00(+0.00%)
Dec 21, 2010
9.605
9.667
9.574
9.662
62,454,244
+0.07(+0.77%)
Dec 20, 2010
9.582
9.611
9.457
9.588
73,609,496
+0.03(+0.36%)
Dec 17, 2010
9.531
9.582
9.486
9.554
91,349,088
+0.02(+0.18%)
Dec 16, 2010
9.395
9.537
9.349
9.537
87,097,440
+0.13(+1.33%)
Dec 15, 2010
9.309
9.474
9.298
9.412
78,860,968
+0.07(+0.79%)
Dec 14, 2010
9.383
9.429
9.321
9.338
75,483,200
-0.03(-0.30%)
Dec 13, 2010
9.468
9.508
9.366
9.366
94,780,976
-0.15(-1.55%)
Dec 10, 2010
9.486
9.537
9.468
9.514
67,166,520
-0.02(-0.18%)
Dec 09, 2010
9.565
9.582
9.474
9.531
83,016,080
+0.04(+0.42%)
Dec 08, 2010
9.474
9.514
9.298
9.491
187,516,992
+0.07(+0.78%)
Dec 07, 2010
9.616
9.622
9.412
9.417
112,566,592
-0.05(-0.54%)
Dec 06, 2010
9.474
9.542
9.395
9.468
100,584,696
-0.09(-0.89%)
Dec 03, 2010
9.457
9.571
9.440
9.554
118,519,880
+0.01(+0.12%)
Dec 02, 2010
9.508
9.588
9.457
9.542
144,900,960
+0.18(+1.94%)
Dec 01, 2010
9.235
9.383
9.178
9.360
176,819,136
+0.30(+3.26%)
Nov 30, 2010
9.053
9.093
9.002
9.065
126,062,872
-0.07(-0.75%)
Nov 29, 2010
9.167
9.167
9.019
9.133
108,210,304
-0.02(-0.25%)
Nov 26, 2010
8.991
9.201
8.957
9.156
55,492,368
+0.09(+0.94%)
Nov 24, 2010
9.070
9.070
9.070
9.070
117,675,128
+0.14(+1.59%)
Nov 23, 2010
9.104
9.190
8.883
8.928
169,811,664
-0.28(-3.09%)
Nov 22, 2010
9.247
9.406
9.161
9.213
160,401,952
-0.05(-0.49%)
Nov 19, 2010
9.110
9.315
9.002
9.258
229,170,128
+0.09(+0.99%)
Nov 18, 2010
9.537
9.594
9.127
9.167
451,334,272
-0.32(-3.36%)
Nov 17, 2010
9.531
9.611
9.395
9.486
223,295,152
+0.10(+1.03%)
Nov 16, 2010
9.776
9.906
9.304
9.389
412,194,560
-0.17(-1.78%)
Nov 15, 2010
9.269
9.901
9.486
9.559
409,288,256
+0.29(+3.13%)
Nov 12, 2010
9.360
9.400
9.122
9.269
161,176,240
-0.18(-1.87%)
Nov 11, 2010
9.406
9.474
9.213
9.446
166,465,504
-0.01(-0.12%)
Nov 10, 2010
9.281
9.503
9.144
9.457
245,527,824
+0.32(+3.48%)
Nov 09, 2010
9.400
9.429
9.031
9.139
234,969,536
-0.07(-0.80%)
Nov 08, 2010
9.304
9.377
9.133
9.213
223,729,136
-0.01(-0.06%)
Nov 05, 2010
9.087
9.247
8.991
9.218
248,893,568
+0.20(+2.21%)
Nov 04, 2010
8.820
9.087
8.758
9.019
339,666,912
+0.39(+4.48%)
Nov 03, 2010
8.234
8.644
8.212
8.633
326,080,448
+0.43(+5.20%)
Nov 02, 2010
8.143
8.223
8.087
8.206
95,939,256
+0.11(+1.41%)
Nov 01, 2010
8.143
8.172
8.052
8.092
99,495,016
+0.06(+0.71%)
Oct 29, 2010
8.064
8.092
8.018
8.035
91,936,048
-0.05(-0.63%)
Oct 28, 2010
8.126
8.143
7.996
8.087
90,858,536
-0.01(-0.07%)
Oct 27, 2010
8.155
8.161
8.013
8.092
142,346,224
+0.05(+0.57%)
Oct 25, 2010
7.990
8.075
7.967
8.047
135,465,088
+0.11(+1.43%)
Oct 22, 2010
7.882
7.967
7.865
7.933
66,827,324
+0.08(+1.01%)
Oct 21, 2010
7.836
8.052
7.768
7.853
149,891,232
+0.10(+1.25%)
Oct 20, 2010
7.649
7.808
7.592
7.757
106,904,336
+0.18(+2.40%)
Oct 19, 2010
7.751
7.757
7.495
7.575
148,742,560
-0.32(-4.03%)
Oct 18, 2010
7.819
7.905
7.757
7.893
61,310,532
+0.05(+0.58%)
Oct 15, 2010
7.961
7.984
7.740
7.848
107,860,440
-0.06(-0.79%)
Oct 14, 2010
7.893
7.967
7.836
7.910
138,516,544
+0.15(+1.98%)
Oct 13, 2010
7.905
7.910
7.757
7.757
103,810,944
-0.08(-1.02%)
Oct 12, 2010
7.797
7.876
7.683
7.836
87,981,016
+0.00(+0.00%)
Oct 11, 2010
7.802
7.905
7.779
7.836
84,395,384
+0.07(+0.88%)
Oct 08, 2010
7.768
7.802
7.552
7.768
126,359,856
+0.19(+2.55%)
Oct 07, 2010
7.575
7.609
7.501
7.575
42,445
+0.05(+0.60%)
Oct 06, 2010
7.427
7.649
7.416
7.529
162,265,232
+0.13(+1.77%)
Oct 05, 2010
7.393
7.433
7.347
7.398
72,266
+0.10(+1.32%)
Oct 04, 2010
7.150
7.347
7.126
7.302
168,562,096
+0.33(+4.73%)
Oct 01, 2010
6.972
7.057
6.892
6.972
95,951,656
+0.01(+0.14%)
Sep 30, 2010
6.959
7.086
6.938
6.962
74,917,264
-0.05(-0.70%)
Sep 29, 2010
7.080
7.108
6.983
7.012
151,812
-0.11(-1.52%)
Sep 28, 2010
7.097
7.126
6.978
7.120
25,014
+0.02(+0.32%)
Sep 27, 2010
7.148
7.165
7.086
7.097
50,635,232
-0.05(-0.64%)
Sep 24, 2010
7.063
7.148
7.043
7.143
74,994,864
+0.14(+2.03%)
Sep 23, 2010
7.000
7.080
6.909
7.000
82,387,752
-0.04(-0.57%)
Sep 22, 2010
7.069
7.131
6.989
7.040
93,345,456
-0.10(-1.35%)
Sep 21, 2010
7.126
7.251
7.114
7.137
118,105
-0.01(-0.16%)
Sep 20, 2010
7.137
7.165
7.040
7.148
87,596,024
+0.05(+0.64%)
Sep 17, 2010
7.103
7.131
7.017
7.103
121,254,512
+0.35(+5.22%)
Sep 15, 2010
6.784
6.801
6.688
6.750
94,789,584
-0.06(-0.92%)
Sep 14, 2010
6.801
6.853
6.762
6.813
24,880
-0.01(-0.08%)
Sep 13, 2010
6.784
6.824
6.733
6.818
64,465,356
+0.11(+1.70%)
Sep 10, 2010
6.716
6.816
6.682
6.705
66,573,468
+0.02(+0.34%)
Sep 09, 2010
6.801
6.847
6.619
6.682
18,780
-0.03(-0.42%)
Sep 08, 2010
6.716
6.796
6.654
6.710
85,528
+0.00(+0.00%)
Sep 07, 2010
6.830
6.864
6.699
6.710
60,981
-0.15(-2.24%)
Sep 03, 2010
6.756
6.904
6.733
6.864
114,729,464
+0.20(+3.07%)
Sep 02, 2010
6.642
6.727
6.580
6.659
76,029
+0.06(+0.86%)
Sep 01, 2010
6.557
6.762
6.517
6.602
144,073,104
+0.20(+3.11%)
Aug 31, 2010
6.375
6.517
6.329
6.403
457,286
-0.06(-0.88%)
Aug 30, 2010
6.585
6.642
6.454
6.460
62,322,652
+0.07(+1.07%)
Aug 27, 2010
6.639
6.665
6.284
6.392
111,784,264
-0.06(-0.88%)
Aug 26, 2010
6.528
6.574
6.335
6.449
259,671
+0.01(+0.18%)
Aug 25, 2010
6.278
6.483
6.227
6.437
6,144
+0.04(+0.69%)
Aug 24, 2010
6.415
6.534
6.307
6.393
96,909
-0.21(-3.17%)
Aug 23, 2010
6.733
6.767
6.597
6.602
74,601,992
-0.09(-1.36%)
Aug 20, 2010
6.739
6.767
6.597
6.693
89,355,584
-0.07(-1.01%)
Aug 19, 2010
6.898
6.938
6.727
6.762
95,935
-0.18(-2.54%)
Aug 18, 2010
6.921
6.989
6.712
6.938
66,382
+0.02(+0.33%)
Aug 17, 2010
6.938
7.037
6.858
6.915
63,023
+0.10(+1.42%)
Aug 16, 2010
6.801
6.909
6.756
6.818
104,265,784
-0.09(-1.32%)
Aug 13, 2010
6.909
7.035
6.898
6.909
73,214,752
-0.07(-0.98%)
Aug 12, 2010
6.841
7.046
6.767
6.978
119,584,200
-0.08(-1.13%)
Aug 11, 2010
7.194
7.205
7.012
7.057
182,314
-0.31(-4.24%)
Aug 10, 2010
7.364
7.410
7.279
7.370
18,572
-0.05(-0.69%)
Aug 09, 2010
7.461
7.461
7.347
7.421
68,670,112
+0.01(+0.08%)
Aug 06, 2010
7.416
7.421
7.279
7.416
96,196,336
+0.03(+0.46%)
Aug 05, 2010
7.421
7.421
7.336
7.381
90,606,096
-0.07(-0.99%)
Aug 04, 2010
7.393
7.509
7.364
7.455
59,012
+0.11(+1.55%)
Aug 03, 2010
7.438
7.529
7.262
7.342
283,052
-0.14(-1.90%)
Aug 02, 2010
7.427
7.507
7.359
7.484
135,515,744
+0.22(+3.05%)
Jul 30, 2010
7.262
7.398
7.154
7.262
139,868,160
-0.11(-1.54%)
Jul 29, 2010
7.410
7.455
7.234
7.376
30,403
+0.03(+0.46%)
Jul 28, 2010
7.342
7.438
7.313
7.342
19,677
-0.07(-0.92%)
Jul 27, 2010
7.410
7.495
7.307
7.410
160,504
+0.05(+0.70%)
Jul 26, 2010
7.290
7.478
7.251
7.359
220,646,432
+0.13(+1.73%)
Jul 23, 2010
6.875
7.251
7.023
7.234
284,183,168
+0.36(+5.21%)
Jul 22, 2010
6.688
6.949
6.682
6.875
140,756
+0.31(+4.68%)
Jul 21, 2010
6.722
6.756
6.500
6.568
118,816,016
-0.11(-1.70%)
Jul 20, 2010
6.682
6.688
6.398
6.682
93,276,272
+0.15(+2.35%)
Jul 19, 2010
6.449
6.580
6.386
6.528
87,623,280
+0.08(+1.23%)
Jul 16, 2010
6.449
6.699
6.426
6.449
121,168,136
-0.23(-3.41%)
Jul 15, 2010
6.745
6.767
6.545
6.676
115,976,584
-0.04(-0.59%)
Jul 14, 2010
6.608
6.779
6.563
6.716
63,041
+0.09(+1.29%)
Jul 13, 2010
6.523
6.716
6.403
6.631
120,959
+0.32(+5.05%)
Jul 12, 2010
6.164
6.329
6.159
6.312
98,888,888
+0.14(+2.30%)
Jul 09, 2010
6.170
6.221
5.994
6.170
89,211,944
+0.13(+2.17%)
Jul 08, 2010
6.096
6.159
5.943
6.039
109,587,976
+0.02(+0.28%)
Jul 07, 2010
5.806
6.045
5.783
6.022
127,527,072
+0.24(+4.23%)
Jul 06, 2010
5.926
6.011
5.710
5.778
44,288
-0.07(-1.17%)
Jul 02, 2010
5.846
6.045
5.772
5.846
125,918,856
-0.09(-1.44%)
Jul 01, 2010
5.931
6.045
5.698
5.931
269,542,272
+0.20(+3.47%)
Jun 30, 2010
5.744
5.982
5.710
5.732
336,754
+0.15(+2.65%)
Jun 29, 2010
5.584
5.769
5.545
5.584
109,422
-0.53(-8.65%)
Jun 25, 2010
6.113
6.125
5.926
6.113
260,549,568
-0.02(-0.28%)
Jun 24, 2010
6.250
6.272
6.051
6.130
65,499
-0.14(-2.27%)
Jun 23, 2010
6.386
6.415
6.255
6.272
146,113,952
-0.11(-1.65%)
Jun 22, 2010
6.563
6.597
6.358
6.378
95,583
-0.18(-2.73%)
Jun 21, 2010
6.642
6.710
6.540
6.557
119,222,392
+0.04(+0.61%)
Jun 18, 2010
6.517
6.608
6.483
6.517
97,450,256
-0.01(-0.17%)
Jun 17, 2010
6.602
6.648
6.443
6.528
122,027,136
-0.09(-1.29%)
Jun 16, 2010
6.625
6.693
6.540
6.614
108,789,040
-0.04(-0.60%)
Jun 15, 2010
6.568
6.688
6.551
6.654
37,807
+0.14(+2.09%)
Jun 14, 2010
6.528
6.665
6.483
6.517
102,169,168
+0.03(+0.53%)
Jun 11, 2010
6.386
6.523
6.375
6.483
88,416,904
+0.01(+0.09%)
Jun 10, 2010
6.375
6.483
6.312
6.477
26,596
+0.19(+3.08%)
Jun 09, 2010
6.460
6.483
6.255
6.284
131,700,720
-0.10(-1.52%)
Jun 08, 2010
6.335
6.466
6.193
6.381
83,008
+0.07(+1.17%)
Jun 07, 2010
6.511
6.540
6.290
6.307
133,888,024
-0.23(-3.57%)
Jun 04, 2010
6.540
6.756
6.477
6.540
146,798,528
-0.26(-3.85%)
Jun 03, 2010
6.830
6.909
6.716
6.801
80,205
+0.06(+0.93%)
Jun 02, 2010
6.739
6.750
6.511
6.739
153,396,832
+0.25(+3.86%)
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.