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
Pros Holdings
(NY:
PRO
)
19.80
-1.05 (-5.04%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
16.90
16.94
16.45
16.66
84,967
-0.13(-0.77%)
May 23, 2011
17.20
17.28
16.67
16.79
84,261
-0.67(-3.84%)
May 20, 2011
17.61
17.84
17.43
17.46
84,297
-0.28(-1.58%)
May 19, 2011
17.85
18.00
17.57
17.74
75,818
-0.05(-0.28%)
May 18, 2011
17.32
18.00
17.29
17.79
112,579
+0.48(+2.77%)
May 17, 2011
17.18
17.37
17.00
17.31
175,092
+0.00(+0.00%)
May 16, 2011
17.29
17.75
17.07
17.31
171,310
-0.03(-0.17%)
May 13, 2011
17.96
18.52
17.26
17.34
125,591
-0.61(-3.40%)
May 12, 2011
19.50
19.57
17.65
17.95
254,959
-1.59(-8.14%)
May 11, 2011
18.12
19.73
17.98
19.54
146,177
+1.31(+7.19%)
May 10, 2011
18.24
19.08
18.01
18.23
210,802
+0.03(+0.16%)
May 09, 2011
17.02
18.29
17.00
18.20
140,752
+0.83(+4.78%)
May 06, 2011
15.40
17.92
15.39
17.37
248,057
+2.58(+17.44%)
May 05, 2011
15.09
15.17
14.67
14.79
96,499
-0.42(-2.76%)
May 04, 2011
14.99
15.33
14.67
15.21
74,720
+0.20(+1.33%)
May 03, 2011
15.30
15.58
14.86
15.01
105,927
-0.31(-2.02%)
May 02, 2011
15.30
15.41
15.30
15.32
64,756
-0.36(-2.30%)
Apr 29, 2011
14.86
15.76
14.43
15.68
76,735
+0.84(+5.66%)
Apr 28, 2011
14.65
14.84
14.44
14.84
30,409
+0.26(+1.78%)
Apr 27, 2011
14.78
14.89
14.50
14.58
46,980
-0.19(-1.29%)
Apr 26, 2011
15.07
15.24
14.74
14.77
88,666
-0.23(-1.53%)
Apr 25, 2011
15.23
15.24
14.89
15.00
30,778
-0.24(-1.57%)
Apr 21, 2011
15.18
15.25
15.08
15.24
59,791
+0.06(+0.40%)
Apr 20, 2011
15.23
15.47
15.01
15.18
53,778
+0.18(+1.20%)
Apr 19, 2011
14.79
15.10
14.67
15.00
51,120
+0.26(+1.76%)
Apr 18, 2011
14.70
14.80
14.45
14.74
55,572
-0.14(-0.94%)
Apr 15, 2011
14.43
14.92
14.42
14.88
61,915
+0.40(+2.76%)
Apr 14, 2011
14.44
14.55
14.31
14.48
67,628
-0.03(-0.21%)
Apr 13, 2011
14.55
14.61
14.45
14.51
74,052
+0.02(+0.14%)
Apr 12, 2011
14.36
14.54
14.35
14.49
67,552
+0.06(+0.42%)
Apr 11, 2011
14.41
14.53
14.08
14.43
65,918
+0.02(+0.14%)
Apr 08, 2011
14.60
14.68
14.40
14.41
65,075
-0.09(-0.62%)
Apr 07, 2011
14.68
14.83
14.49
14.50
64,296
-0.13(-0.89%)
Apr 06, 2011
14.69
14.73
14.43
14.63
93,016
+0.00(+0.00%)
Apr 05, 2011
14.22
14.72
14.22
14.63
95,832
+0.37(+2.59%)
Apr 04, 2011
14.34
14.55
14.20
14.26
55,151
+0.01(+0.07%)
Apr 01, 2011
14.65
14.66
14.18
14.25
101,730
-0.32(-2.20%)
Mar 31, 2011
14.10
14.63
14.05
14.57
64,311
+0.46(+3.26%)
Mar 30, 2011
14.15
14.25
14.05
14.11
63,850
+0.00(+0.00%)
Mar 29, 2011
14.20
14.43
13.99
14.11
66,987
-0.10(-0.70%)
Mar 28, 2011
14.01
14.27
14.01
14.21
79,327
+0.22(+1.57%)
Mar 25, 2011
14.02
14.20
13.87
13.99
107,705
+0.02(+0.14%)
Mar 24, 2011
14.09
14.18
13.84
13.97
184,572
-0.08(-0.57%)
Mar 23, 2011
13.97
14.24
13.86
14.05
146,522
+0.02(+0.14%)
Mar 22, 2011
14.00
14.07
13.76
14.03
84,922
+0.03(+0.21%)
Mar 21, 2011
14.01
14.05
13.78
14.00
160,125
-0.46(-3.18%)
Mar 18, 2011
14.50
14.50
14.13
14.46
245,089
+0.17(+1.19%)
Mar 17, 2011
14.57
14.57
14.23
14.29
99,494
+0.11(+0.78%)
Mar 16, 2011
14.09
14.56
13.99
14.18
157,024
-0.08(-0.56%)
Mar 15, 2011
14.00
14.62
14.00
14.26
175,000
-0.20(-1.38%)
Mar 14, 2011
13.55
14.60
13.54
14.46
277,661
+0.72(+5.24%)
Mar 11, 2011
12.66
13.79
12.52
13.74
156,839
+0.99(+7.76%)
Mar 10, 2011
12.95
12.95
12.58
12.75
94,961
-0.52(-3.92%)
Mar 09, 2011
13.26
13.44
13.02
13.27
74,282
+0.01(+0.08%)
Mar 08, 2011
12.18
13.48
12.13
13.26
167,555
+1.04(+8.51%)
Mar 07, 2011
12.07
12.42
11.57
12.22
66,201
+0.20(+1.66%)
Mar 04, 2011
11.98
12.05
11.72
12.02
62,173
+0.00(+0.00%)
Mar 03, 2011
11.44
12.09
11.33
12.02
62,682
+0.68(+6.00%)
Mar 02, 2011
11.37
11.52
10.97
11.34
85,231
-0.08(-0.70%)
Mar 01, 2011
11.47
11.87
11.32
11.42
64,245
-0.03(-0.26%)
Feb 28, 2011
12.02
12.02
11.27
11.45
147,829
-0.52(-4.34%)
Feb 25, 2011
12.09
12.15
11.85
11.97
355,935
-0.01(-0.08%)
Feb 24, 2011
12.33
12.55
11.87
11.98
209,325
-0.26(-2.12%)
Feb 23, 2011
12.35
12.57
12.17
12.24
77,905
-0.08(-0.65%)
Feb 22, 2011
11.89
12.49
11.89
12.32
114,491
+0.22(+1.82%)
Feb 18, 2011
12.14
12.14
11.77
12.10
54,259
+0.02(+0.17%)
Feb 17, 2011
12.10
12.15
11.98
12.08
55,607
-0.11(-0.90%)
Feb 16, 2011
11.79
12.22
11.57
12.19
189,823
+0.43(+3.66%)
Feb 15, 2011
11.61
11.94
11.41
11.76
308,942
+0.15(+1.29%)
Feb 14, 2011
10.68
11.64
10.62
11.61
122,511
+0.74(+6.81%)
Feb 11, 2011
11.03
11.05
10.37
10.87
110,132
-0.17(-1.54%)
Feb 10, 2011
11.77
12.67
11.02
11.04
156,081
+0.42(+3.95%)
Feb 09, 2011
10.46
10.70
10.27
10.62
30,576
+0.17(+1.63%)
Feb 08, 2011
10.42
10.57
10.25
10.45
48,749
+0.07(+0.67%)
Feb 07, 2011
9.870
10.55
9.870
10.38
24,793
+0.49(+4.95%)
Feb 04, 2011
10.22
10.22
9.840
9.890
59,518
-0.37(-3.61%)
Feb 03, 2011
10.57
10.62
10.20
10.26
29,370
-0.37(-3.48%)
Feb 02, 2011
10.60
10.83
10.43
10.63
38,700
-0.04(-0.37%)
Feb 01, 2011
10.07
10.71
9.910
10.67
37,256
+0.69(+6.91%)
Jan 31, 2011
9.980
10.25
9.790
9.980
34,033
+0.08(+0.81%)
Jan 28, 2011
10.74
10.83
9.830
9.900
66,375
-0.89(-8.25%)
Jan 27, 2011
10.83
10.98
10.71
10.79
43,467
-0.07(-0.64%)
Jan 26, 2011
10.55
10.91
10.40
10.86
36,670
+0.32(+3.04%)
Jan 25, 2011
10.79
10.83
10.45
10.54
35,340
-0.35(-3.21%)
Jan 24, 2011
10.96
11.09
10.70
10.89
20,965
-0.10(-0.91%)
Jan 21, 2011
10.87
11.24
10.87
10.99
48,634
+0.17(+1.57%)
Jan 20, 2011
11.06
11.14
10.59
10.82
51,315
-0.23(-2.08%)
Jan 19, 2011
12.14
12.14
11.03
11.05
43,588
-1.03(-8.53%)
Jan 18, 2011
11.44
12.09
11.31
12.08
48,409
+0.56(+4.86%)
Jan 14, 2011
11.45
11.55
11.16
11.52
46,299
+0.06(+0.52%)
Jan 13, 2011
12.18
12.18
11.46
11.46
43,350
-0.67(-5.52%)
Jan 12, 2011
11.98
12.15
11.55
12.13
36,597
+0.28(+2.36%)
Jan 11, 2011
11.69
11.90
11.62
11.85
47,588
+0.18(+1.54%)
Jan 10, 2011
12.11
12.30
11.63
11.67
78,537
-0.49(-4.03%)
Jan 07, 2011
12.07
12.42
11.83
12.16
41,002
+0.14(+1.16%)
Jan 06, 2011
11.76
12.03
11.60
12.02
80,729
+0.23(+1.95%)
Jan 05, 2011
11.53
11.79
11.41
11.79
34,915
+0.18(+1.55%)
Jan 04, 2011
11.78
11.86
11.41
11.61
44,813
-0.17(-1.44%)
Jan 03, 2011
11.52
11.89
11.43
11.78
47,903
+0.39(+3.42%)
Dec 31, 2010
11.14
11.52
11.09
11.39
35,554
+0.17(+1.52%)
Dec 30, 2010
10.88
11.25
10.77
11.22
69,120
+0.30(+2.75%)
Dec 29, 2010
10.84
11.07
10.75
10.92
40,807
+0.08(+0.74%)
Dec 28, 2010
10.58
10.95
10.46
10.84
37,006
+0.21(+1.98%)
Dec 27, 2010
10.84
10.84
10.45
10.63
37,048
-0.20(-1.85%)
Dec 23, 2010
11.04
11.22
10.57
10.83
59,410
-0.23(-2.08%)
Dec 22, 2010
11.81
11.89
10.93
11.06
88,227
-0.76(-6.43%)
Dec 21, 2010
12.88
13.08
11.74
11.82
159,996
-1.02(-7.94%)
Dec 20, 2010
12.00
12.95
12.00
12.84
127,752
+0.80(+6.64%)
Dec 17, 2010
11.52
12.23
11.52
12.04
128,575
+0.49(+4.24%)
Dec 16, 2010
10.87
11.73
10.87
11.55
81,021
+0.16(+1.40%)
Dec 15, 2010
11.35
11.76
11.29
11.39
65,273
+0.06(+0.53%)
Dec 14, 2010
11.05
11.42
10.93
11.33
75,351
+0.37(+3.38%)
Dec 13, 2010
11.81
11.81
10.94
10.96
158,367
-0.85(-7.20%)
Dec 10, 2010
11.83
11.84
11.45
11.81
37,698
-0.04(-0.34%)
Dec 09, 2010
11.50
11.89
11.25
11.85
50,392
+0.41(+3.58%)
Dec 08, 2010
11.00
11.50
10.82
11.44
127,269
+0.47(+4.28%)
Dec 07, 2010
10.81
11.00
10.68
10.97
36,081
+0.26(+2.43%)
Dec 06, 2010
10.48
10.80
10.29
10.71
42,558
+0.19(+1.81%)
Dec 03, 2010
9.950
10.52
9.930
10.52
116,198
+0.52(+5.20%)
Dec 02, 2010
9.630
10.01
9.590
10.00
159,286
+0.35(+3.63%)
Dec 01, 2010
9.740
9.810
9.620
9.650
49,654
+0.10(+1.05%)
Nov 30, 2010
9.660
9.660
9.430
9.550
55,517
-0.22(-2.25%)
Nov 29, 2010
9.850
9.850
9.520
9.770
28,764
-0.17(-1.71%)
Nov 26, 2010
9.910
10.14
9.910
9.940
17,125
-0.07(-0.70%)
Nov 24, 2010
9.910
10.01
10.01
10.01
63,514
+0.18(+1.83%)
Nov 23, 2010
9.740
9.900
9.540
9.830
60,153
-0.02(-0.20%)
Nov 22, 2010
9.570
9.870
9.320
9.850
48,886
+0.20(+2.07%)
Nov 19, 2010
9.770
9.800
9.460
9.650
76,523
-0.11(-1.13%)
Nov 18, 2010
9.660
9.890
9.620
9.760
71,644
+0.21(+2.20%)
Nov 17, 2010
9.720
9.800
9.130
9.550
75,068
-0.13(-1.34%)
Nov 16, 2010
10.20
10.20
9.570
9.680
72,987
-0.66(-6.38%)
Nov 15, 2010
10.82
10.85
10.20
10.34
103,351
-0.42(-3.90%)
Nov 12, 2010
10.90
10.98
10.53
10.76
42,711
-0.21(-1.91%)
Nov 11, 2010
11.19
11.19
10.54
10.97
56,142
-0.32(-2.83%)
Nov 10, 2010
11.03
11.34
10.82
11.29
39,158
+0.31(+2.82%)
Nov 09, 2010
10.92
11.11
10.71
10.98
67,329
+0.12(+1.10%)
Nov 08, 2010
10.48
10.94
10.01
10.86
58,245
+0.34(+3.23%)
Nov 05, 2010
11.50
11.50
10.47
10.52
56,391
-0.66(-5.90%)
Nov 04, 2010
10.95
11.40
10.87
11.18
68,345
+0.30(+2.76%)
Nov 03, 2010
10.69
10.94
10.52
10.88
113,640
+0.19(+1.78%)
Nov 02, 2010
10.25
10.70
10.23
10.69
65,705
+0.59(+5.84%)
Nov 01, 2010
10.46
10.49
9.980
10.10
50,835
-0.30(-2.88%)
Oct 29, 2010
9.920
10.46
9.910
10.40
91,373
+0.43(+4.31%)
Oct 28, 2010
9.760
10.00
9.650
9.970
66,933
+0.33(+3.42%)
Oct 27, 2010
9.680
9.730
9.440
9.640
56,733
-0.01(-0.10%)
Oct 25, 2010
9.660
9.870
9.560
9.650
59,528
+0.09(+0.94%)
Oct 22, 2010
9.220
9.560
9.220
9.560
155,945
+0.36(+3.91%)
Oct 21, 2010
9.280
9.480
9.060
9.200
42,326
-0.02(-0.22%)
Oct 20, 2010
9.300
9.500
9.210
9.220
32,265
+0.00(+0.00%)
Oct 19, 2010
9.520
9.595
9.130
9.220
61,704
-0.49(-5.05%)
Oct 18, 2010
9.560
9.720
9.420
9.710
56,915
+0.15(+1.57%)
Oct 15, 2010
9.570
9.580
9.420
9.560
99,264
+0.07(+0.74%)
Oct 14, 2010
9.490
9.550
9.280
9.490
56,519
-0.03(-0.32%)
Oct 13, 2010
9.540
9.620
9.450
9.520
129,830
+0.07(+0.74%)
Oct 12, 2010
9.330
9.510
9.230
9.450
64,149
+0.05(+0.53%)
Oct 11, 2010
9.500
9.500
9.310
9.400
52,661
-0.14(-1.47%)
Oct 08, 2010
9.540
9.620
9.200
9.540
67,210
+0.15(+1.60%)
Oct 07, 2010
9.690
9.780
9.380
9.390
383
-0.20(-2.09%)
Oct 06, 2010
9.480
9.620
9.360
9.590
89,914
+0.11(+1.16%)
Oct 05, 2010
9.320
9.530
9.320
9.480
133,195
+0.23(+2.49%)
Oct 04, 2010
9.360
9.490
9.130
9.250
101,086
-0.17(-1.80%)
Oct 01, 2010
9.420
9.720
9.340
9.420
87,640
+0.15(+1.62%)
Sep 30, 2010
9.410
9.550
9.150
9.270
97,634
-0.03(-0.32%)
Sep 29, 2010
9.320
9.405
9.120
9.300
100,077
-0.10(-1.06%)
Sep 28, 2010
9.370
9.460
9.070
9.400
181
+0.07(+0.75%)
Sep 27, 2010
9.020
9.390
8.940
9.330
126,389
+0.28(+3.09%)
Sep 24, 2010
9.520
9.520
8.960
9.050
102,497
-0.37(-3.93%)
Sep 23, 2010
9.390
9.650
9.300
9.420
749
-0.04(-0.42%)
Sep 22, 2010
9.550
9.620
9.400
9.460
69,925
-0.11(-1.15%)
Sep 21, 2010
9.900
9.900
9.410
9.570
68,501
-0.37(-3.72%)
Sep 20, 2010
9.430
9.970
9.430
9.940
93,710
+0.51(+5.41%)
Sep 17, 2010
9.430
9.550
9.210
9.430
128,948
+0.31(+3.40%)
Sep 15, 2010
8.980
9.140
8.940
9.120
37,428
+0.12(+1.33%)
Sep 14, 2010
9.040
9.040
8.950
9.000
60,407
-0.05(-0.55%)
Sep 13, 2010
8.840
9.129
8.750
9.050
84,577
+0.34(+3.90%)
Sep 10, 2010
8.580
8.710
8.520
8.710
46,451
+0.14(+1.63%)
Sep 09, 2010
8.500
8.618
8.410
8.570
61,049
+0.22(+2.63%)
Sep 08, 2010
8.080
8.500
8.030
8.350
64,586
+0.32(+3.99%)
Sep 07, 2010
7.990
8.130
7.930
8.030
610
+0.03(+0.37%)
Sep 03, 2010
8.100
8.100
7.810
8.000
68,925
-0.01(-0.12%)
Sep 02, 2010
8.140
8.150
7.920
8.010
303
-0.08(-0.99%)
Sep 01, 2010
8.030
8.140
7.860
8.090
45,201
+0.18(+2.28%)
Aug 31, 2010
7.910
7.940
7.780
7.910
200
+0.02(+0.25%)
Aug 30, 2010
7.670
8.010
7.630
7.890
69,506
+0.16(+2.07%)
Aug 27, 2010
7.730
7.750
7.230
7.730
112,144
+0.46(+6.33%)
Aug 26, 2010
7.290
7.340
7.140
7.270
427
+0.03(+0.41%)
Aug 25, 2010
7.100
7.250
7.040
7.240
423
+0.10(+1.40%)
Aug 24, 2010
7.140
7.330
7.080
7.140
1,718
-0.16(-2.19%)
Aug 23, 2010
7.160
7.330
6.990
7.300
124,258
+0.23(+3.25%)
Aug 20, 2010
7.090
7.430
7.000
7.070
100,460
-0.07(-0.98%)
Aug 19, 2010
7.930
7.950
7.120
7.140
1,476
-0.85(-10.64%)
Aug 18, 2010
8.340
8.340
7.960
7.990
6,530
-0.36(-4.31%)
Aug 17, 2010
8.000
8.550
7.910
8.350
1,020
+0.37(+4.64%)
Aug 16, 2010
7.300
7.996
7.300
7.980
77,335
+0.61(+8.28%)
Aug 13, 2010
7.370
7.480
6.970
7.370
56,459
+0.39(+5.59%)
Aug 12, 2010
6.860
7.030
6.860
6.980
89,731
+0.00(+0.00%)
Aug 11, 2010
7.140
7.150
6.940
6.980
65,318
-0.35(-4.77%)
Aug 10, 2010
7.270
7.500
7.050
7.330
55,139
-0.05(-0.68%)
Aug 09, 2010
7.550
7.550
7.310
7.380
50,777
-0.09(-1.20%)
Aug 06, 2010
7.470
7.620
7.030
7.470
52,940
+0.40(+5.66%)
Aug 05, 2010
7.060
7.160
7.010
7.070
47,921
-0.03(-0.42%)
Aug 04, 2010
7.090
7.190
7.060
7.100
59,956
+0.04(+0.57%)
Aug 03, 2010
7.190
7.270
7.060
7.060
27,121
-0.19(-2.62%)
Aug 02, 2010
7.240
7.310
7.140
7.250
46,455
+0.18(+2.55%)
Jul 30, 2010
7.070
7.220
6.990
7.070
56,220
-0.06(-0.84%)
Jul 29, 2010
7.400
7.400
7.010
7.130
42,649
-0.19(-2.60%)
Jul 28, 2010
7.320
7.720
7.310
7.320
686
-0.45(-5.79%)
Jul 27, 2010
7.880
7.910
7.690
7.770
47,918
-0.02(-0.26%)
Jul 26, 2010
7.760
7.810
7.640
7.790
65,893
+0.10(+1.30%)
Jul 23, 2010
7.400
7.730
7.340
7.690
94,396
+0.23(+3.08%)
Jul 22, 2010
7.400
7.500
7.390
7.460
71,583
+0.20(+2.75%)
Jul 21, 2010
7.660
7.730
7.260
7.260
38,111
-0.32(-4.22%)
Jul 20, 2010
7.110
7.590
6.990
7.580
56,838
+0.35(+4.84%)
Jul 19, 2010
6.990
7.250
6.970
7.230
43,002
+0.25(+3.58%)
Jul 16, 2010
6.980
7.320
6.900
6.980
96,767
-0.40(-5.42%)
Jul 15, 2010
7.510
7.580
7.160
7.380
68,296
-0.13(-1.73%)
Jul 14, 2010
7.400
7.590
7.340
7.510
97,541
+0.06(+0.81%)
Jul 13, 2010
7.450
7.500
7.000
7.450
1,677
+0.46(+6.58%)
Jul 12, 2010
7.120
7.270
6.990
6.990
45,410
-0.17(-2.37%)
Jul 09, 2010
7.160
7.300
7.060
7.160
77,315
-0.05(-0.69%)
Jul 08, 2010
7.210
7.395
7.010
7.210
510
-0.07(-0.96%)
Jul 07, 2010
7.010
7.290
6.990
7.280
87,563
+0.32(+4.60%)
Jul 06, 2010
6.960
7.340
6.850
6.960
857
-0.07(-1.00%)
Jul 02, 2010
7.030
7.120
6.880
7.030
78,163
+0.14(+2.03%)
Jul 01, 2010
6.540
6.900
6.420
6.890
119,578
+0.39(+6.00%)
Jun 30, 2010
6.500
6.870
6.490
6.500
1,345
-0.21(-3.13%)
Jun 29, 2010
6.960
6.960
6.660
6.710
102,540
-0.45(-6.28%)
Jun 25, 2010
7.160
7.390
7.010
7.160
193,816
-0.04(-0.56%)
Jun 24, 2010
7.200
7.340
7.130
7.200
100
-0.12(-1.64%)
Jun 23, 2010
7.380
7.660
7.300
7.320
661,725
-0.09(-1.21%)
Jun 22, 2010
7.410
7.730
7.380
7.410
489
-0.19(-2.50%)
Jun 21, 2010
8.000
8.090
7.500
7.600
50,560
-0.33(-4.16%)
Jun 18, 2010
7.930
7.940
7.780
7.930
106,812
+0.10(+1.28%)
Jun 17, 2010
7.950
7.950
7.628
7.830
29,571
-0.04(-0.51%)
Jun 16, 2010
8.030
8.070
7.770
7.870
85,857
-0.22(-2.72%)
Jun 15, 2010
8.090
8.120
7.610
8.090
849
+0.41(+5.34%)
Jun 14, 2010
7.870
7.990
7.650
7.680
93,105
-0.08(-1.03%)
Jun 11, 2010
7.480
7.800
7.440
7.760
124,409
+0.15(+1.97%)
Jun 10, 2010
7.610
7.640
7.110
7.610
789
+0.46(+6.43%)
Jun 09, 2010
7.180
7.240
7.000
7.150
159,991
+0.07(+0.99%)
Jun 08, 2010
7.030
7.130
6.840
7.080
100,324
+0.11(+1.58%)
Jun 07, 2010
7.140
7.190
6.940
6.970
117,519
-0.09(-1.27%)
Jun 04, 2010
7.060
7.490
6.980
7.060
185,167
-0.43(-5.74%)
Jun 03, 2010
7.310
7.520
7.170
7.490
121,581
+0.16(+2.18%)
Jun 02, 2010
7.330
7.350
6.800
7.330
157,464
+0.52(+7.64%)
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.