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
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 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 29, 2009
6.424
6.484
6.362
6.484
17,283
+0.08(+1.31%)
May 28, 2009
6.422
6.431
6.268
6.401
47,415
+0.04(+0.61%)
May 27, 2009
6.521
6.544
6.349
6.362
93,934
-0.17(-2.62%)
May 26, 2009
6.163
6.565
6.030
6.534
192,030
+0.32(+5.18%)
May 22, 2009
6.345
6.345
6.212
6.212
71,113
-0.07(-1.09%)
May 21, 2009
6.302
6.328
6.195
6.281
199,084
-0.07(-1.11%)
May 20, 2009
6.502
6.596
6.347
6.352
89,666
-0.06(-1.00%)
May 19, 2009
6.482
6.506
6.388
6.416
322,035
-0.06(-0.93%)
May 18, 2009
6.231
6.489
6.219
6.476
69,322
+0.30(+4.86%)
May 15, 2009
6.272
6.311
6.127
6.176
277,760
-0.12(-1.84%)
May 14, 2009
6.152
6.369
6.113
6.292
175,544
+0.16(+2.66%)
May 13, 2009
6.390
6.390
6.129
6.129
316,759
-0.39(-6.01%)
May 12, 2009
6.688
6.688
6.381
6.521
140,076
-0.10(-1.53%)
May 11, 2009
6.667
6.686
6.613
6.622
49,813
-0.19(-2.80%)
May 08, 2009
6.583
6.812
6.578
6.812
120,226
+0.35(+5.41%)
May 07, 2009
6.800
6.802
6.409
6.463
158,349
-0.19(-2.90%)
May 06, 2009
6.643
6.675
6.499
6.656
143,435
+0.11(+1.64%)
May 05, 2009
6.592
6.626
6.487
6.549
136,479
-0.07(-1.00%)
May 04, 2009
6.493
6.615
6.493
6.615
238,373
+0.25(+3.91%)
May 01, 2009
6.371
6.435
6.313
6.367
77,005
-0.04(-0.57%)
Apr 30, 2009
6.527
6.594
6.403
6.403
162,795
+0.00(+0.00%)
Apr 29, 2009
6.236
6.452
6.223
6.403
86,615
+0.28(+4.55%)
Apr 28, 2009
6.019
6.274
6.019
6.124
157,752
+0.00(+0.00%)
Apr 27, 2009
6.146
6.251
6.075
6.124
123,665
-0.18(-2.82%)
Apr 24, 2009
6.126
6.396
6.092
6.302
243,630
+0.21(+3.45%)
Apr 23, 2009
6.075
6.135
5.966
6.092
337,061
-0.01(-0.11%)
Apr 22, 2009
6.026
6.249
5.968
6.099
217,334
+0.01(+0.14%)
Apr 21, 2009
5.771
6.111
5.715
6.090
101,039
+0.31(+5.42%)
Apr 20, 2009
6.141
6.141
5.760
5.777
80,634
-0.51(-8.05%)
Apr 17, 2009
6.223
6.330
6.101
6.283
145,296
+0.11(+1.81%)
Apr 16, 2009
6.047
6.324
5.916
6.171
278,254
+0.21(+3.49%)
Apr 15, 2009
5.719
5.964
5.719
5.964
83,942
+0.22(+3.77%)
Apr 14, 2009
5.919
5.987
5.747
5.747
84,833
-0.31(-5.06%)
Apr 13, 2009
5.953
6.077
5.867
6.053
154,552
+0.09(+1.47%)
Apr 09, 2009
5.621
5.980
5.621
5.966
147,270
+0.45(+8.16%)
Apr 08, 2009
5.466
5.535
5.415
5.516
93,421
+0.04(+0.78%)
Apr 07, 2009
5.571
5.788
5.442
5.473
103,745
-0.16(-2.85%)
Apr 06, 2009
5.681
5.681
5.535
5.633
97,601
-0.11(-1.94%)
Apr 03, 2009
5.571
5.745
5.507
5.745
342,869
+0.16(+2.88%)
Apr 02, 2009
5.410
5.659
5.410
5.584
173,986
+0.32(+6.11%)
Apr 01, 2009
5.052
5.280
5.031
5.263
922,736
+0.12(+2.33%)
Mar 31, 2009
5.072
5.256
5.041
5.143
135,164
+0.11(+2.09%)
Mar 30, 2009
5.121
5.121
4.973
5.037
115,916
-0.46(-8.31%)
Mar 26, 2009
5.335
5.513
5.333
5.494
154,244
+0.23(+4.44%)
Mar 25, 2009
5.203
5.371
5.014
5.260
92,274
+0.11(+2.21%)
Mar 24, 2009
5.297
5.374
5.136
5.147
77,234
-0.25(-4.65%)
Mar 23, 2009
5.128
5.398
5.128
5.398
165,491
+0.45(+9.00%)
Mar 20, 2009
5.147
5.167
4.952
4.952
72,345
-0.20(-3.91%)
Mar 19, 2009
5.378
5.378
5.145
5.153
78,820
-0.10(-1.84%)
Mar 18, 2009
5.128
5.275
4.926
5.250
110,579
+0.27(+5.47%)
Mar 17, 2009
4.770
4.977
4.757
4.977
100,843
+0.21(+4.36%)
Mar 16, 2009
4.905
5.003
4.761
4.770
106,329
-0.11(-2.20%)
Mar 13, 2009
4.855
4.893
4.748
4.877
0
+0.09(+1.88%)
Mar 12, 2009
4.493
4.811
4.444
4.787
112,898
+0.29(+6.33%)
Mar 11, 2009
4.572
4.643
4.432
4.502
130,732
+0.02(+0.48%)
Mar 10, 2009
4.212
4.497
4.212
4.480
143,766
+0.40(+9.78%)
Mar 09, 2009
4.114
4.219
4.062
4.081
364,161
-0.09(-2.22%)
Mar 06, 2009
4.240
4.279
4.053
4.174
0
-0.08(-1.86%)
Mar 05, 2009
4.452
4.492
4.247
4.253
108,956
-0.29(-6.28%)
Mar 04, 2009
4.450
4.600
4.397
4.538
175,507
+0.02(+0.52%)
Mar 02, 2009
4.746
4.806
4.480
4.514
214,227
-0.34(-7.06%)
Feb 27, 2009
4.830
4.965
4.752
4.857
0
-0.09(-1.90%)
Feb 26, 2009
5.104
5.168
4.909
4.952
189,908
-0.06(-1.20%)
Feb 25, 2009
5.121
5.137
4.894
5.012
61,708
-0.11(-2.13%)
Feb 24, 2009
4.947
5.145
4.894
5.121
175,955
+0.24(+5.01%)
Feb 23, 2009
5.209
5.211
4.847
4.877
785,179
-0.24(-4.69%)
Feb 20, 2009
5.059
5.151
4.935
5.117
700,845
-0.05(-0.91%)
Feb 19, 2009
5.447
5.447
5.164
5.164
182,197
-0.21(-3.91%)
Feb 18, 2009
5.481
5.481
5.344
5.374
84,488
-0.06(-1.03%)
Feb 17, 2009
5.586
5.592
5.430
5.430
523,252
-0.32(-5.58%)
Feb 13, 2009
5.931
5.940
5.751
5.751
76,972
-0.18(-3.11%)
Feb 12, 2009
5.809
5.936
5.666
5.936
307,252
+0.03(+0.51%)
Feb 11, 2009
5.871
5.968
5.825
5.906
62,012
+0.05(+0.84%)
Feb 10, 2009
6.231
6.272
5.850
5.856
211,866
-0.42(-6.69%)
Feb 09, 2009
6.227
6.300
6.144
6.277
129,734
+0.04(+0.62%)
Feb 06, 2009
5.949
6.249
5.938
6.238
83,583
+0.33(+5.66%)
Feb 05, 2009
5.820
5.985
5.762
5.904
103,796
+0.04(+0.62%)
Feb 04, 2009
5.979
6.088
5.861
5.867
142,129
-0.11(-1.86%)
Feb 03, 2009
6.045
6.109
5.888
5.979
141,252
-0.07(-1.10%)
Feb 02, 2009
5.850
6.054
5.837
6.045
66,033
+0.11(+1.84%)
Jan 30, 2009
6.208
6.208
5.910
5.936
0
-0.23(-3.75%)
Jan 29, 2009
6.435
6.435
6.149
6.167
122,344
-0.37(-5.67%)
Jan 28, 2009
6.523
6.562
6.386
6.538
254,355
+0.03(+0.39%)
Jan 27, 2009
6.463
6.554
6.455
6.512
330,661
+0.10(+1.54%)
Jan 26, 2009
6.407
6.592
6.289
6.414
300,418
+0.00(+0.07%)
Jan 23, 2009
6.075
6.457
6.075
6.409
85,561
+0.15(+2.36%)
Jan 22, 2009
6.379
6.472
6.193
6.261
123,623
-0.29(-4.36%)
Jan 21, 2009
6.206
6.579
6.146
6.547
334,388
+0.43(+6.98%)
Jan 20, 2009
6.667
6.667
6.107
6.120
261,068
-0.63(-9.31%)
Jan 16, 2009
6.883
6.883
6.463
6.748
143,029
+0.06(+0.93%)
Jan 15, 2009
6.589
6.748
6.335
6.686
213,667
+0.05(+0.78%)
Jan 14, 2009
6.823
6.823
6.607
6.634
143,006
-0.36(-5.15%)
Jan 13, 2009
6.851
7.042
6.802
6.995
157,351
+0.10(+1.46%)
Jan 12, 2009
7.245
7.245
6.855
6.894
135,248
-0.43(-5.85%)
Jan 09, 2009
7.663
7.663
7.297
7.323
207,108
-0.32(-4.21%)
Jan 08, 2009
7.516
7.659
7.445
7.644
81,899
+0.07(+0.91%)
Jan 07, 2009
7.681
7.777
7.445
7.576
276,360
-0.29(-3.63%)
Jan 06, 2009
7.481
7.893
7.481
7.861
157,901
+0.46(+6.26%)
Jan 05, 2009
7.312
7.477
7.152
7.398
169,713
+0.16(+2.22%)
Jan 02, 2009
7.192
7.312
7.085
7.237
0
+0.12(+1.75%)
Jan 01, 2009
6.864
7.245
6.828
7.113
0
+0.00(+0.00%)
Dec 31, 2008
6.864
7.245
6.828
7.113
475,347
+0.24(+3.53%)
Dec 30, 2008
6.669
6.870
6.622
6.870
196,374
+0.27(+4.09%)
Dec 29, 2008
6.855
6.855
6.509
6.600
633,528
-0.28(-4.02%)
Dec 26, 2008
6.722
6.877
6.694
6.877
154,743
+0.26(+3.92%)
Dec 24, 2008
6.559
6.647
6.538
6.617
89,148
+0.02(+0.29%)
Dec 23, 2008
6.759
6.759
6.523
6.598
323,677
-0.13(-1.88%)
Dec 22, 2008
6.883
6.909
6.486
6.725
390,523
-0.23(-3.24%)
Dec 19, 2008
7.003
7.185
6.950
6.950
249,210
+0.08(+1.15%)
Dec 18, 2008
7.010
7.115
6.801
6.870
91,233
-0.09(-1.35%)
Dec 17, 2008
6.943
7.098
6.851
6.965
97,419
-0.00(-0.06%)
Dec 16, 2008
6.674
6.979
6.654
6.969
145,464
+0.48(+7.40%)
Dec 15, 2008
6.763
6.763
6.362
6.489
67,852
-0.17(-2.57%)
Dec 12, 2008
6.244
6.673
6.244
6.660
119,121
+0.21(+3.26%)
Dec 11, 2008
6.810
6.838
6.388
6.450
135,775
-0.40(-5.82%)
Dec 10, 2008
6.718
6.911
6.707
6.849
109,926
+0.17(+2.57%)
Dec 09, 2008
6.947
7.130
6.626
6.677
466,553
-0.27(-3.92%)
Dec 08, 2008
6.905
7.035
6.791
6.950
93,776
+0.22(+3.25%)
Dec 05, 2008
6.300
6.731
6.152
6.731
237,738
+0.35(+5.45%)
Dec 04, 2008
6.510
6.676
6.331
6.383
103,330
-0.15(-2.26%)
Dec 03, 2008
6.268
6.538
6.212
6.531
146,607
+0.24(+3.81%)
Dec 02, 2008
6.045
6.318
5.972
6.292
97,470
+0.41(+6.92%)
Dec 01, 2008
6.647
6.647
5.884
5.884
98,814
-1.02(-14.80%)
Nov 28, 2008
6.643
6.907
6.643
6.907
40,319
+0.18(+2.64%)
Nov 26, 2008
6.302
6.767
6.302
6.729
120,534
+0.35(+5.51%)
Nov 25, 2008
6.437
6.437
6.210
6.377
290,271
+0.07(+1.16%)
Nov 24, 2008
5.904
6.342
5.876
6.304
124,845
+0.45(+7.73%)
Nov 21, 2008
5.621
5.852
5.338
5.852
163,555
+0.28(+5.00%)
Nov 20, 2008
5.824
6.017
5.573
5.573
281,692
-0.32(-5.45%)
Nov 19, 2008
6.437
6.437
5.895
5.895
80,098
-0.48(-7.59%)
Nov 18, 2008
6.499
6.562
6.150
6.379
193,071
-0.10(-1.48%)
Nov 17, 2008
6.510
6.645
6.431
6.475
70,152
-0.07(-1.09%)
Nov 14, 2008
6.935
7.020
6.547
6.547
87,128
-0.38(-5.47%)
Nov 13, 2008
6.553
6.925
6.281
6.925
141,448
+0.39(+5.96%)
Nov 12, 2008
6.817
6.842
6.523
6.536
84,124
-0.40(-5.78%)
Nov 11, 2008
6.870
7.057
6.849
6.937
178,852
-0.05(-0.77%)
Nov 10, 2008
7.323
7.353
6.947
6.990
192,646
-0.26(-3.57%)
Nov 07, 2008
7.194
7.338
7.074
7.249
316,013
+0.12(+1.68%)
Nov 06, 2008
7.301
7.368
7.125
7.130
273,972
-0.20(-2.76%)
Nov 05, 2008
7.773
7.773
7.288
7.332
153,726
-0.48(-6.16%)
Nov 04, 2008
7.873
7.884
7.642
7.813
322,805
+0.10(+1.31%)
Nov 03, 2008
7.672
7.826
7.672
7.713
179,552
+0.06(+0.84%)
Oct 31, 2008
7.314
7.710
7.288
7.648
203,852
+0.32(+4.33%)
Oct 30, 2008
7.181
7.344
7.093
7.331
95,796
+0.21(+3.01%)
Oct 29, 2008
7.046
7.256
6.941
7.117
208,955
+0.06(+0.91%)
Oct 28, 2008
6.583
7.052
6.356
7.052
111,885
+0.62(+9.59%)
Oct 27, 2008
6.654
6.801
6.435
6.435
96,337
-0.34(-5.06%)
Oct 24, 2008
6.489
6.905
6.489
6.778
95,451
-0.26(-3.66%)
Oct 23, 2008
7.248
7.248
6.656
7.035
268,877
-0.13(-1.80%)
Oct 22, 2008
7.329
7.432
7.040
7.164
114,712
-0.38(-5.03%)
Oct 21, 2008
7.734
7.738
7.507
7.543
56,008
-0.21(-2.74%)
Oct 20, 2008
7.685
7.757
7.520
7.756
422,660
+0.14(+1.86%)
Oct 17, 2008
7.492
7.946
7.455
7.614
212,113
-0.17(-2.20%)
Oct 16, 2008
7.402
7.786
7.082
7.786
191,056
+0.48(+6.51%)
Oct 15, 2008
7.730
7.741
7.305
7.310
93,599
-0.65(-8.11%)
Oct 14, 2008
8.527
8.527
7.681
7.955
209,982
-0.21(-2.62%)
Oct 13, 2008
7.901
8.182
7.689
8.169
284,715
+0.75(+10.14%)
Oct 10, 2008
6.748
7.625
6.673
7.417
357,518
+0.36(+5.07%)
Oct 09, 2008
8.030
8.030
7.059
7.059
406,813
-0.75(-9.66%)
Oct 08, 2008
7.871
8.221
7.766
7.813
246,975
-0.29(-3.57%)
Oct 07, 2008
8.682
8.682
8.103
8.103
138,425
-0.52(-6.06%)
Oct 06, 2008
8.684
8.688
8.210
8.626
660,931
-0.30(-3.39%)
Oct 03, 2008
9.271
9.393
8.928
8.928
243,948
-0.24(-2.65%)
Oct 02, 2008
9.507
9.517
9.160
9.171
906,148
-0.31(-3.23%)
Oct 01, 2008
9.449
9.507
9.376
9.477
76,539
-0.18(-1.82%)
Sep 30, 2008
9.365
9.653
9.276
9.653
178,250
+0.33(+3.49%)
Sep 29, 2008
9.730
9.730
9.325
9.327
84,096
-0.54(-5.45%)
Sep 26, 2008
9.614
9.865
9.521
9.865
0
+0.08(+0.81%)
Sep 25, 2008
9.702
9.843
9.702
9.786
158,265
+0.12(+1.29%)
Sep 24, 2008
9.743
9.753
9.593
9.661
79,356
-0.13(-1.36%)
Sep 23, 2008
9.910
9.946
9.777
9.794
70,959
-0.11(-1.15%)
Sep 22, 2008
10.52
10.52
9.884
9.908
373,323
-0.54(-5.15%)
Sep 19, 2008
10.84
10.84
10.35
10.45
0
+0.39(+3.92%)
Sep 18, 2008
9.636
10.05
9.318
10.05
265,472
+0.72(+7.77%)
Sep 17, 2008
9.721
9.721
9.318
9.327
281,748
-0.45(-4.58%)
Sep 16, 2008
9.256
9.826
9.256
9.775
80,938
+0.35(+3.68%)
Sep 15, 2008
9.576
9.777
9.428
9.428
163,788
-0.40(-4.04%)
Sep 12, 2008
9.704
9.824
9.704
9.824
18,529
+0.04(+0.37%)
Sep 11, 2008
9.625
9.788
9.567
9.788
76,343
+0.05(+0.55%)
Sep 10, 2008
9.745
9.792
9.558
9.734
127,103
+0.11(+1.11%)
Sep 09, 2008
9.869
9.983
9.627
9.627
130,443
-0.27(-2.69%)
Sep 08, 2008
9.897
9.927
9.760
9.893
135,971
+0.29(+2.99%)
Sep 05, 2008
9.539
9.629
9.363
9.606
0
+0.03(+0.34%)
Sep 04, 2008
9.775
9.775
9.558
9.573
50,806
-0.27(-2.70%)
Sep 03, 2008
9.730
9.839
9.726
9.839
78,498
+0.15(+1.59%)
Sep 02, 2008
9.708
9.867
9.586
9.685
149,565
+0.07(+0.74%)
Aug 29, 2008
9.685
9.685
9.595
9.614
56,465
-0.11(-1.08%)
Aug 28, 2008
9.554
9.723
9.518
9.719
32,058
+0.20(+2.14%)
Aug 27, 2008
9.479
9.523
9.438
9.515
11,979
+0.13(+1.42%)
Aug 26, 2008
9.348
9.436
9.318
9.383
29,566
+0.04(+0.41%)
Aug 25, 2008
9.507
9.507
9.330
9.344
102,369
-0.22(-2.31%)
Aug 22, 2008
9.380
9.565
9.380
9.565
45,441
+0.15(+1.56%)
Aug 21, 2008
9.413
9.431
9.338
9.418
28,395
-0.06(-0.62%)
Aug 20, 2008
9.513
9.513
9.365
9.477
47,559
-0.01(-0.14%)
Aug 19, 2008
9.584
9.584
9.451
9.490
147,564
-0.16(-1.67%)
Aug 18, 2008
9.746
9.837
9.605
9.651
236,670
-0.17(-1.68%)
Aug 15, 2008
9.852
9.968
9.730
9.816
0
+0.02(+0.15%)
Aug 14, 2008
9.668
9.861
9.651
9.801
120,329
+0.10(+1.04%)
Aug 13, 2008
9.706
9.751
9.584
9.700
130,667
-0.03(-0.27%)
Aug 12, 2008
9.773
9.786
9.698
9.726
125,824
-0.07(-0.74%)
Aug 11, 2008
9.522
9.918
9.522
9.798
35,682
+0.26(+2.72%)
Aug 08, 2008
9.203
9.539
9.203
9.539
36,517
+0.35(+3.75%)
Aug 07, 2008
9.331
9.359
9.179
9.194
43,366
-0.27(-2.85%)
Aug 06, 2008
9.466
9.481
9.323
9.464
33,863
+0.00(+0.02%)
Aug 05, 2008
9.286
9.483
9.286
9.462
32,281
+0.26(+2.82%)
Aug 04, 2008
9.355
9.355
9.110
9.203
46,748
-0.14(-1.49%)
Aug 01, 2008
9.269
9.363
9.183
9.342
67,474
+0.07(+0.79%)
Jul 31, 2008
9.228
9.366
9.228
9.269
233,656
-0.09(-1.01%)
Jul 30, 2008
9.404
9.439
9.218
9.363
89,503
+0.02(+0.16%)
Jul 29, 2008
9.348
9.348
9.200
9.348
40,343
+0.35(+3.88%)
Jul 28, 2008
9.198
9.198
8.977
8.999
42,559
-0.19(-2.08%)
Jul 25, 2008
9.134
9.278
9.134
9.190
144,396
+0.13(+1.42%)
Jul 24, 2008
9.383
9.383
9.061
9.061
304,052
-0.31(-3.32%)
Jul 23, 2008
9.310
9.466
9.252
9.372
156,343
+0.06(+0.60%)
Jul 22, 2008
8.881
9.316
8.881
9.316
96,076
+0.35(+3.85%)
Jul 21, 2008
8.977
9.007
8.913
8.971
116,541
+0.05(+0.60%)
Jul 18, 2008
9.001
9.001
8.860
8.917
272,143
-0.03(-0.36%)
Jul 17, 2008
8.770
8.950
8.690
8.950
202,671
+0.24(+2.71%)
Jul 16, 2008
8.287
8.716
8.276
8.714
289,072
+0.42(+5.09%)
Jul 15, 2008
8.274
8.480
8.137
8.291
82,612
-0.08(-0.90%)
Jul 14, 2008
8.682
8.682
8.356
8.367
250,894
-0.24(-2.74%)
Jul 11, 2008
8.478
8.662
8.412
8.602
129,127
+0.04(+0.43%)
Jul 10, 2008
8.579
8.682
8.491
8.566
123,455
+0.08(+0.96%)
Jul 09, 2008
8.744
8.797
8.484
8.484
59,189
-0.35(-3.98%)
Jul 08, 2008
8.409
8.836
8.409
8.836
324,261
+0.39(+4.62%)
Jul 07, 2008
8.596
8.596
8.337
8.446
106,367
-0.11(-1.25%)
Jul 04, 2008
8.572
8.632
8.551
8.553
17,307
+0.00(+0.00%)
Jul 03, 2008
8.572
8.632
8.551
8.553
17,307
-0.08(-0.92%)
Jul 02, 2008
8.853
8.892
8.628
8.632
253,404
-0.20(-2.23%)
Jul 01, 2008
8.750
8.862
8.660
8.830
265,771
+0.03(+0.34%)
Jun 30, 2008
8.967
8.967
8.800
8.800
91,663
-0.15(-1.65%)
Jun 27, 2008
9.057
9.078
8.898
8.947
99,281
-0.12(-1.28%)
Jun 26, 2008
9.211
9.222
9.046
9.063
96,617
-0.22(-2.38%)
Jun 25, 2008
9.220
9.413
9.209
9.284
282,285
+0.09(+0.93%)
Jun 24, 2008
9.241
9.323
9.134
9.198
119,755
-0.11(-1.13%)
Jun 23, 2008
9.479
9.500
9.293
9.303
211,437
-0.28(-2.91%)
Jun 20, 2008
9.698
9.698
9.530
9.582
199,760
-0.14(-1.41%)
Jun 19, 2008
9.631
9.719
9.595
9.719
255,699
+0.08(+0.82%)
Jun 18, 2008
9.696
9.708
9.587
9.640
275,730
-0.11(-1.16%)
Jun 17, 2008
9.831
9.835
9.753
9.753
97,405
-0.16(-1.60%)
Jun 16, 2008
9.786
9.924
9.773
9.912
322,278
+0.12(+1.20%)
Jun 13, 2008
9.801
9.803
9.663
9.794
99,486
+0.11(+1.11%)
Jun 12, 2008
9.745
9.852
9.655
9.687
208,218
+0.05(+0.49%)
Jun 11, 2008
9.867
9.867
9.640
9.640
85,276
-0.23(-2.30%)
Jun 10, 2008
9.846
9.934
9.768
9.867
323,561
+0.01(+0.13%)
Jun 09, 2008
9.985
10.01
9.781
9.854
286,856
-0.12(-1.22%)
Jun 06, 2008
10.19
10.19
9.970
9.976
124,742
-0.31(-3.00%)
Jun 05, 2008
10.17
10.29
10.17
10.29
157,617
+0.18(+1.76%)
Jun 04, 2008
10.05
10.19
10.05
10.11
153,964
+0.06(+0.64%)
Jun 03, 2008
10.09
10.11
9.957
10.04
264,511
-0.02(-0.22%)
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.