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 31, 2012
6.089
6.124
5.963
6.055
94,725,216
-0.06(-0.94%)
May 30, 2012
6.152
6.164
6.032
6.112
77,770,632
-0.10(-1.66%)
May 29, 2012
6.129
6.238
6.124
6.215
76,322,704
+0.14(+2.26%)
May 25, 2012
6.084
6.124
6.026
6.078
53,090,852
+0.01(+0.09%)
May 24, 2012
6.020
6.089
5.952
6.072
79,032,816
+0.10(+1.73%)
May 23, 2012
5.917
5.992
5.860
5.969
131,818,464
+0.13(+2.16%)
May 22, 2012
5.848
5.963
5.820
5.843
77,182,280
-0.01(-0.10%)
May 21, 2012
5.745
5.866
5.734
5.848
66,458,208
+0.11(+1.90%)
May 18, 2012
5.780
5.837
5.711
5.740
88,199,816
+0.00(+0.00%)
May 17, 2012
5.826
5.877
5.740
5.740
86,573,200
-0.09(-1.48%)
May 16, 2012
5.866
5.980
5.820
5.826
77,230,896
+0.01(+0.10%)
May 15, 2012
5.929
5.929
5.791
5.820
73,098,440
-0.10(-1.65%)
May 14, 2012
5.969
6.035
5.906
5.917
87,544,824
-0.15(-2.46%)
May 11, 2012
6.084
6.210
6.055
6.066
63,776,576
-0.07(-1.21%)
May 10, 2012
6.210
6.227
6.112
6.141
74,030,184
+0.01(+0.19%)
May 09, 2012
6.009
6.198
5.969
6.129
95,059,736
+0.05(+0.75%)
May 08, 2012
6.078
6.101
5.963
6.084
80,535,736
-0.03(-0.47%)
May 07, 2012
6.038
6.187
6.032
6.112
57,969,524
-0.01(-0.09%)
May 04, 2012
6.215
6.233
6.095
6.118
92,902,408
-0.14(-2.29%)
May 03, 2012
6.382
6.393
6.221
6.261
70,162,312
-0.10(-1.62%)
May 02, 2012
6.399
6.405
6.307
6.365
84,687,736
-0.07(-1.16%)
May 01, 2012
6.468
6.502
6.370
6.439
76,735,144
-0.03(-0.44%)
Apr 30, 2012
6.548
6.577
6.393
6.468
80,439,784
-0.15(-2.34%)
Apr 27, 2012
6.868
6.874
6.578
6.623
133,919,960
-0.15(-2.27%)
Apr 26, 2012
6.685
6.811
6.662
6.777
71,471,552
+0.08(+1.19%)
Apr 25, 2012
6.571
6.708
6.525
6.697
79,101,528
+0.19(+2.99%)
Apr 24, 2012
6.628
6.628
6.486
6.503
67,638,064
+0.02(+0.35%)
Apr 23, 2012
6.366
6.508
6.366
6.480
54,834,020
-0.03(-0.53%)
Apr 20, 2012
6.685
6.691
6.503
6.514
92,188,072
-0.14(-2.14%)
Apr 19, 2012
6.742
6.782
6.611
6.657
84,333,288
-0.07(-1.10%)
Apr 18, 2012
6.742
6.765
6.691
6.731
56,601,028
-0.07(-1.01%)
Apr 17, 2012
6.839
6.851
6.782
6.800
63,021,648
+0.02(+0.25%)
Apr 16, 2012
6.857
6.879
6.754
6.782
55,863,660
-0.02(-0.34%)
Apr 13, 2012
6.839
6.868
6.760
6.805
69,551,048
-0.09(-1.24%)
Apr 12, 2012
6.817
6.925
6.782
6.891
47,252,672
+0.09(+1.34%)
Apr 11, 2012
6.845
6.862
6.782
6.800
60,829,576
+0.07(+1.02%)
Apr 10, 2012
6.959
7.011
6.651
6.731
135,494,320
-0.25(-3.52%)
Apr 09, 2012
6.999
7.011
6.914
6.976
74,432,856
-0.14(-2.00%)
Apr 05, 2012
7.068
7.182
7.068
7.119
66,400,364
-0.02(-0.28%)
Apr 04, 2012
7.114
7.148
7.034
7.139
90,196,360
-0.08(-1.07%)
Apr 03, 2012
7.256
7.393
7.114
7.216
169,933,744
+0.01(+0.16%)
Apr 02, 2012
7.136
7.222
7.102
7.205
76,931,928
+0.08(+1.16%)
Mar 30, 2012
7.165
7.182
7.079
7.122
63,743,656
-0.01(-0.20%)
Mar 29, 2012
7.039
7.148
6.986
7.136
89,379,856
+0.10(+1.46%)
Mar 28, 2012
7.051
7.056
6.954
7.034
71,872,976
+0.00(+0.00%)
Mar 27, 2012
7.142
7.199
7.022
7.034
61,392,260
-0.09(-1.28%)
Mar 26, 2012
7.108
7.136
7.074
7.125
46,811,132
+0.09(+1.30%)
Mar 23, 2012
7.028
7.062
6.954
7.034
78,400,088
+0.00(+0.00%)
Mar 22, 2012
7.125
7.158
6.988
7.034
87,772,608
-0.14(-1.99%)
Mar 21, 2012
7.188
7.233
7.162
7.176
48,206,264
+0.02(+0.24%)
Mar 20, 2012
7.159
7.211
7.074
7.159
70,439,504
-0.05(-0.71%)
Mar 19, 2012
7.148
7.239
7.125
7.211
91,820,472
+0.07(+0.96%)
Mar 16, 2012
7.342
7.365
7.141
7.142
135,089,568
-0.22(-3.02%)
Mar 15, 2012
7.365
7.445
7.325
7.365
96,839,752
+0.01(+0.16%)
Mar 14, 2012
7.216
7.365
7.211
7.353
83,304,800
+0.10(+1.42%)
Mar 13, 2012
7.125
7.262
7.079
7.251
74,876,272
+0.15(+2.17%)
Mar 12, 2012
7.176
7.188
7.062
7.096
52,993,188
-0.09(-1.19%)
Mar 09, 2012
7.153
7.268
7.125
7.182
63,342,564
+0.07(+0.96%)
Mar 08, 2012
7.085
7.165
7.034
7.114
64,982,568
+0.13(+1.80%)
Mar 07, 2012
6.971
7.022
6.937
6.988
49,786,116
+0.09(+1.24%)
Mar 06, 2012
6.982
6.994
6.851
6.902
100,408,528
-0.21(-2.97%)
Mar 05, 2012
7.233
7.239
7.085
7.114
49,800,944
-0.15(-2.04%)
Mar 02, 2012
7.273
7.388
7.239
7.262
85,940,896
+0.03(+0.47%)
Mar 01, 2012
7.125
7.290
7.108
7.228
119,511,040
+0.16(+2.26%)
Feb 29, 2012
7.011
7.165
6.994
7.068
108,722,136
+0.07(+1.06%)
Feb 28, 2012
7.045
7.051
6.965
6.994
53,896,756
-0.03(-0.41%)
Feb 27, 2012
6.914
7.056
6.845
7.022
67,697,304
+0.04(+0.57%)
Feb 24, 2012
7.096
7.114
6.959
6.982
54,998,824
-0.10(-1.37%)
Feb 23, 2012
7.005
7.102
6.942
7.079
64,296,844
+0.07(+0.98%)
Feb 22, 2012
7.131
7.142
6.976
7.011
75,843,256
-0.14(-2.00%)
Feb 21, 2012
7.273
7.285
7.114
7.153
67,262,504
-0.13(-1.73%)
Feb 17, 2012
7.330
7.350
7.256
7.279
53,910,568
+0.01(+0.08%)
Feb 16, 2012
7.068
7.290
7.068
7.273
86,082,848
+0.21(+2.91%)
Feb 15, 2012
7.119
7.176
7.039
7.068
66,795,064
-0.06(-0.80%)
Feb 14, 2012
7.114
7.182
7.045
7.125
69,410,304
-0.03(-0.48%)
Feb 13, 2012
7.273
7.273
7.142
7.159
60,343,780
+0.06(+0.80%)
Feb 10, 2012
7.148
7.228
7.062
7.102
91,972,768
-0.14(-1.97%)
Feb 09, 2012
7.359
7.365
7.233
7.245
91,511,352
-0.09(-1.17%)
Feb 08, 2012
7.370
7.399
7.308
7.330
61,850,604
-0.02(-0.31%)
Feb 07, 2012
7.382
7.405
7.325
7.353
68,991,568
-0.05(-0.62%)
Feb 06, 2012
7.336
7.422
7.256
7.399
81,181,312
+0.10(+1.33%)
Feb 03, 2012
7.119
7.330
7.074
7.302
138,115,264
+0.30(+4.32%)
Feb 02, 2012
7.079
7.096
6.965
6.999
84,655,544
-0.04(-0.57%)
Feb 01, 2012
7.268
7.279
7.016
7.039
125,459,776
-0.05(-0.72%)
Jan 31, 2012
7.119
7.142
6.965
7.091
81,290,976
+0.07(+1.06%)
Jan 30, 2012
6.885
7.102
6.851
7.016
100,955,816
+0.05(+0.66%)
Jan 27, 2012
6.828
7.153
6.731
6.971
248,998,512
-0.30(-4.16%)
Jan 26, 2012
7.410
7.421
7.199
7.273
132,390,664
-0.08(-1.08%)
Jan 25, 2012
7.279
7.381
7.222
7.353
94,883,520
+0.06(+0.86%)
Jan 24, 2012
7.143
7.313
7.086
7.290
80,373,816
+0.09(+1.26%)
Jan 23, 2012
7.216
7.302
7.137
7.199
86,828,176
+0.04(+0.56%)
Jan 20, 2012
7.137
7.185
7.080
7.160
76,855,112
-0.01(-0.16%)
Jan 19, 2012
7.097
7.234
7.069
7.171
124,606,488
+0.15(+2.19%)
Jan 18, 2012
6.841
7.035
6.824
7.017
82,726,136
+0.18(+2.70%)
Jan 17, 2012
6.938
6.972
6.801
6.833
78,044,928
-0.01(-0.21%)
Jan 13, 2012
6.830
6.870
6.733
6.847
81,573,112
-0.06(-0.82%)
Jan 12, 2012
6.915
6.926
6.762
6.904
85,521,544
+0.04(+0.58%)
Jan 11, 2012
6.676
6.926
6.625
6.864
112,159,368
+0.15(+2.29%)
Jan 10, 2012
6.824
6.853
6.614
6.710
214,027,776
+0.00(+0.00%)
Jan 09, 2012
6.727
6.796
6.654
6.710
94,791,312
+0.05(+0.77%)
Jan 06, 2012
6.676
6.710
6.551
6.659
105,227,928
+0.07(+1.04%)
Jan 05, 2012
6.443
6.614
6.392
6.591
119,250,472
+0.16(+2.57%)
Jan 04, 2012
6.341
6.557
6.295
6.426
140,164,480
+0.31(+5.02%)
Dec 30, 2011
6.051
6.136
6.051
6.119
47,154,736
+0.05(+0.75%)
Dec 29, 2011
6.005
6.113
5.971
6.073
60,281,856
+0.09(+1.52%)
Dec 28, 2011
6.153
6.164
5.931
5.982
58,726,272
-0.16(-2.68%)
Dec 27, 2011
6.182
6.244
6.119
6.147
44,549,204
-0.08(-1.28%)
Dec 23, 2011
6.250
6.255
6.136
6.227
47,395,996
+0.16(+2.72%)
Dec 21, 2011
5.903
6.108
5.874
6.062
98,612,256
+0.19(+3.19%)
Dec 20, 2011
5.806
5.903
5.789
5.874
79,454,672
+0.18(+3.09%)
Dec 19, 2011
5.829
5.909
5.681
5.698
79,225,664
-0.13(-2.24%)
Dec 16, 2011
5.869
5.914
5.778
5.829
80,888,120
+0.00(+0.00%)
Dec 15, 2011
5.863
5.923
5.795
5.829
81,924,632
+0.06(+0.99%)
Dec 14, 2011
5.874
5.920
5.744
5.772
93,555,880
-0.19(-3.15%)
Dec 13, 2011
6.210
6.278
5.891
5.960
119,295,416
-0.21(-3.41%)
Dec 12, 2011
6.182
6.193
6.073
6.170
71,697,608
-0.10(-1.63%)
Dec 09, 2011
6.221
6.318
6.182
6.272
84,980,832
+0.16(+2.60%)
Dec 08, 2011
6.233
6.318
5.596
6.113
144,976,352
-0.19(-2.98%)
Dec 07, 2011
6.255
6.341
6.187
6.301
79,265,784
+0.02(+0.27%)
Dec 06, 2011
6.312
6.363
6.255
6.284
69,875,560
-0.03(-0.54%)
Dec 05, 2011
6.346
6.494
6.267
6.318
115,762,624
+0.12(+1.93%)
Dec 02, 2011
6.136
6.312
6.113
6.199
118,261,648
+0.18(+2.93%)
Dec 01, 2011
5.977
6.147
5.920
6.022
107,919,952
-0.01(-0.09%)
Nov 30, 2011
5.874
6.028
5.783
6.028
117,302,168
+0.35(+6.11%)
Nov 29, 2011
5.704
5.760
5.641
5.681
71,102,544
-0.01(-0.10%)
Nov 28, 2011
5.772
5.795
5.630
5.687
101,878,040
+0.14(+2.56%)
Nov 25, 2011
5.579
5.658
5.545
5.545
35,377,708
-0.05(-0.81%)
Nov 23, 2011
5.670
5.710
5.590
5.590
79,094,728
-0.15(-2.58%)
Nov 22, 2011
5.698
5.772
5.630
5.738
76,882,976
+0.02(+0.40%)
Nov 21, 2011
5.681
5.755
5.573
5.715
106,980,352
-0.03(-0.50%)
Nov 18, 2011
5.846
5.857
5.727
5.744
78,114,736
-0.04(-0.69%)
Nov 17, 2011
5.994
6.005
5.727
5.783
122,452,280
-0.22(-3.69%)
Nov 16, 2011
6.142
6.153
5.971
6.005
86,132,408
-0.18(-2.85%)
Nov 15, 2011
6.216
6.255
6.153
6.182
77,237,984
-0.09(-1.36%)
Nov 14, 2011
6.324
6.349
6.244
6.267
53,608,088
-0.07(-1.08%)
Nov 11, 2011
6.341
6.358
6.284
6.335
57,804,996
+0.09(+1.36%)
Nov 10, 2011
6.352
6.363
6.199
6.250
88,836,704
-0.03(-0.45%)
Nov 09, 2011
6.369
6.471
6.244
6.278
126,494,176
-0.32(-4.91%)
Nov 08, 2011
6.409
6.642
6.358
6.602
106,992,384
+0.22(+3.48%)
Nov 07, 2011
6.369
6.426
6.290
6.381
70,168,712
-0.03(-0.44%)
Nov 04, 2011
6.415
6.477
6.324
6.409
75,848,240
-0.03(-0.44%)
Nov 03, 2011
6.420
6.477
6.267
6.437
101,601,264
+0.10(+1.52%)
Nov 02, 2011
6.403
6.415
6.278
6.341
92,765,312
+0.04(+0.63%)
Nov 01, 2011
6.443
6.477
6.272
6.301
190,305,920
-0.34(-5.14%)
Oct 31, 2011
6.710
6.773
6.642
6.642
73,232,856
-0.18(-2.67%)
Oct 28, 2011
6.807
6.864
6.745
6.824
106,146,888
-0.05(-0.66%)
Oct 27, 2011
6.989
6.989
6.659
6.870
232,657,904
+0.12(+1.77%)
Oct 26, 2011
6.875
6.938
6.563
6.750
280,276,992
-0.32(-4.51%)
Oct 25, 2011
7.154
7.160
6.904
7.069
135,210,672
-0.05(-0.64%)
Oct 24, 2011
7.000
7.194
6.995
7.114
120,571,576
+0.14(+2.04%)
Oct 21, 2011
6.745
7.006
6.733
6.972
152,346,720
+0.32(+4.79%)
Oct 20, 2011
6.631
6.682
6.523
6.654
109,122,288
+0.08(+1.21%)
Oct 19, 2011
6.693
6.779
6.517
6.574
122,187,752
-0.13(-1.87%)
Oct 18, 2011
6.489
6.784
6.409
6.699
117,400,848
+0.22(+3.33%)
Oct 17, 2011
6.659
6.688
6.437
6.483
94,230,024
-0.09(-1.38%)
Oct 14, 2011
6.585
6.636
6.449
6.574
95,899,368
+0.13(+1.94%)
Oct 13, 2011
6.477
6.517
6.278
6.449
105,509,912
-0.02(-0.35%)
Oct 12, 2011
6.483
6.710
6.472
6.472
145,199,952
+0.08(+1.25%)
Oct 11, 2011
6.352
6.420
6.267
6.392
107,647,048
+0.02(+0.27%)
Oct 10, 2011
6.216
6.386
6.199
6.375
101,053,976
+0.30(+4.86%)
Oct 07, 2011
6.278
6.369
6.045
6.079
154,415,488
-0.17(-2.73%)
Oct 06, 2011
6.239
6.255
6.119
6.250
151,673,008
+0.24(+4.07%)
Oct 05, 2011
5.724
6.022
5.590
6.005
169,238,848
+0.27(+4.76%)
Oct 04, 2011
5.243
5.761
5.147
5.732
182,168,080
+0.40(+7.58%)
Oct 03, 2011
5.471
5.641
5.323
5.328
127,586,000
-0.17(-3.10%)
Sep 30, 2011
5.624
5.692
5.488
5.499
99,916,144
-0.19(-3.30%)
Sep 29, 2011
5.766
5.772
5.545
5.687
92,528,816
+0.04(+0.70%)
Sep 28, 2011
5.789
5.812
5.630
5.647
76,547,624
-0.11(-1.88%)
Sep 27, 2011
5.869
5.886
5.738
5.755
114,342,184
+0.02(+0.40%)
Sep 26, 2011
5.664
5.738
5.516
5.732
95,663,552
+0.13(+2.23%)
Sep 23, 2011
5.380
5.675
5.300
5.607
124,328,272
+0.14(+2.49%)
Sep 22, 2011
5.567
5.766
5.363
5.471
203,595,424
-0.20(-3.51%)
Sep 21, 2011
5.914
5.977
5.670
5.670
109,402,704
-0.26(-4.32%)
Sep 20, 2011
6.034
6.056
5.920
5.926
66,268,308
-0.07(-1.14%)
Sep 19, 2011
5.880
6.039
5.857
5.994
72,842,384
-0.05(-0.75%)
Sep 16, 2011
6.039
6.079
5.888
6.039
82,401,016
-0.01(-0.09%)
Sep 15, 2011
5.943
6.051
5.869
6.045
94,649,312
+0.18(+3.00%)
Sep 14, 2011
5.829
5.971
5.710
5.869
124,258,144
+0.09(+1.47%)
Sep 13, 2011
5.778
5.818
5.687
5.783
77,674,728
+0.03(+0.59%)
Sep 12, 2011
5.607
5.766
5.601
5.749
102,524,520
+0.03(+0.60%)
Sep 09, 2011
5.749
5.852
5.675
5.715
122,936,848
-0.16(-2.80%)
Sep 08, 2011
5.965
6.051
5.840
5.880
79,148,896
-0.13(-2.08%)
Sep 07, 2011
5.937
6.017
5.869
6.005
78,947,200
+0.19(+3.33%)
Sep 06, 2011
5.698
5.840
5.687
5.812
115,182,480
-0.11(-1.92%)
Sep 02, 2011
5.988
6.075
5.835
5.926
109,062,088
-0.24(-3.96%)
Sep 01, 2011
6.335
6.409
6.147
6.170
112,536,424
-0.15(-2.43%)
Aug 31, 2011
6.272
6.426
6.244
6.324
121,699,432
+0.14(+2.30%)
Aug 30, 2011
6.182
6.233
6.051
6.182
88,523,576
-0.03(-0.55%)
Aug 29, 2011
6.051
6.227
6.034
6.216
85,822,456
+0.30(+5.10%)
Aug 26, 2011
5.789
5.988
5.721
5.914
104,450,760
+0.07(+1.17%)
Aug 25, 2011
5.988
6.096
5.812
5.846
88,110,560
-0.10(-1.63%)
Aug 24, 2011
5.863
5.948
5.761
5.943
93,182,648
+0.08(+1.36%)
Aug 23, 2011
5.778
5.869
5.692
5.863
91,591,408
+0.17(+3.00%)
Aug 22, 2011
5.909
5.909
5.579
5.692
129,052,976
+0.01(+0.20%)
Aug 19, 2011
5.715
5.943
5.630
5.681
153,351,264
-0.22(-3.76%)
Aug 18, 2011
6.068
6.085
5.812
5.903
153,214,688
-0.42(-6.57%)
Aug 17, 2011
6.449
6.483
6.210
6.318
91,848,896
-0.06(-0.98%)
Aug 16, 2011
6.386
6.511
6.283
6.381
93,860,544
-0.07(-1.15%)
Aug 15, 2011
6.420
6.466
6.352
6.454
81,344,728
+0.16(+2.62%)
Aug 12, 2011
6.420
6.432
6.255
6.290
139,410,240
+0.07(+1.10%)
Aug 11, 2011
5.960
6.324
5.931
6.221
201,969,616
+0.30(+5.09%)
Aug 10, 2011
6.153
6.182
5.869
5.920
210,691,456
-0.28(-4.58%)
Aug 09, 2011
6.193
6.227
5.761
6.204
311,718,784
+0.56(+9.87%)
Aug 08, 2011
5.698
5.926
5.613
5.647
355,061,440
-0.52(-8.39%)
Aug 05, 2011
6.284
6.386
5.869
6.164
244,874,320
-0.01(-0.18%)
Aug 04, 2011
6.534
6.545
6.125
6.176
269,589,504
-0.45(-6.78%)
Aug 03, 2011
6.779
6.779
6.460
6.625
223,675,600
-0.11(-1.69%)
Aug 02, 2011
6.983
7.023
6.722
6.739
170,752,000
-0.28(-4.05%)
Aug 01, 2011
7.251
7.285
6.944
7.023
129,638,120
+0.08(+1.15%)
Jul 29, 2011
6.887
7.063
6.824
6.944
120,668,984
-0.06(-0.89%)
Jul 28, 2011
7.052
7.194
6.995
7.006
122,777,680
-0.03(-0.40%)
Jul 27, 2011
7.279
7.307
6.995
7.035
200,001,936
-0.32(-4.41%)
Jul 26, 2011
7.563
7.643
7.307
7.359
191,804,464
-0.13(-1.75%)
Jul 25, 2011
7.416
7.529
7.398
7.489
79,499,024
-0.08(-1.05%)
Jul 22, 2011
7.557
7.586
7.552
7.569
46,565,212
+0.02(+0.23%)
Jul 21, 2011
7.484
7.575
7.438
7.552
76,814,384
+0.11(+1.53%)
Jul 20, 2011
7.501
7.501
7.347
7.438
58,734,916
-0.01(-0.08%)
Jul 19, 2011
7.393
7.495
7.313
7.444
94,659,600
+0.11(+1.47%)
Jul 18, 2011
7.404
7.427
7.182
7.336
116,105,112
-0.11(-1.45%)
Jul 15, 2011
7.472
7.507
7.393
7.444
72,492,984
+0.00(+0.00%)
Jul 14, 2011
7.580
7.620
7.416
7.444
80,816,864
-0.10(-1.36%)
Jul 13, 2011
7.563
7.637
7.524
7.546
77,862,552
+0.09(+1.14%)
Jul 12, 2011
7.467
7.609
7.461
7.461
101,470,512
-0.11(-1.50%)
Jul 11, 2011
7.757
7.785
7.541
7.575
107,822,272
-0.32(-4.03%)
Jul 08, 2011
7.882
7.905
7.740
7.893
120,551,376
-0.14(-1.70%)
Jul 07, 2011
8.035
8.087
7.905
8.030
116,356,640
+0.09(+1.15%)
Jul 06, 2011
8.035
8.035
7.899
7.939
81,183,824
-0.08(-0.99%)
Jul 05, 2011
8.001
8.064
7.910
8.018
82,574,208
+0.05(+0.57%)
Jul 01, 2011
7.916
8.035
7.808
7.973
116,606,192
+0.13(+1.67%)
Jun 30, 2011
7.654
7.944
7.598
7.842
130,262,096
+0.21(+2.76%)
Jun 29, 2011
7.626
7.683
7.575
7.632
95,154,176
+0.05(+0.68%)
Jun 28, 2011
7.706
7.706
7.535
7.580
94,967,296
-0.07(-0.97%)
Jun 27, 2011
7.592
7.706
7.441
7.654
87,893,240
+0.13(+1.66%)
Jun 24, 2011
7.689
7.734
7.472
7.529
145,492,272
-0.13(-1.71%)
Jun 23, 2011
7.461
7.677
7.427
7.660
104,317,656
+0.06(+0.82%)
Jun 22, 2011
7.615
7.677
7.580
7.598
74,665,432
+0.02(+0.30%)
Jun 21, 2011
7.438
7.694
7.416
7.575
127,458,424
+0.22(+2.94%)
Jun 20, 2011
7.370
7.398
7.336
7.359
90,340,016
+0.10(+1.33%)
Jun 17, 2011
7.359
7.364
7.211
7.262
142,553,872
-0.03(-0.47%)
Jun 16, 2011
7.421
7.495
7.211
7.296
161,441,888
-0.18(-2.43%)
Jun 15, 2011
7.563
7.598
7.421
7.478
155,955,536
-0.16(-2.08%)
Jun 14, 2011
7.558
7.711
7.535
7.637
107,871,000
+0.16(+2.21%)
Jun 13, 2011
7.472
7.541
7.268
7.472
194,709,424
-0.12(-1.57%)
Jun 10, 2011
7.779
7.814
7.580
7.592
170,015,888
-0.26(-3.26%)
Jun 09, 2011
7.814
7.888
7.723
7.848
97,321,400
+0.06(+0.73%)
Jun 08, 2011
7.939
7.967
7.762
7.791
135,595,600
-0.14(-1.79%)
Jun 07, 2011
8.058
8.070
7.927
7.933
128,568,856
+0.02(+0.29%)
Jun 06, 2011
7.956
8.030
7.882
7.910
95,181,096
-0.06(-0.71%)
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.