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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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
5.620
5.950
5.600
5.880
1,256,961
+0.28(+5.00%)
May 28, 2009
5.630
5.670
5.290
5.600
1,103,936
+0.07(+1.27%)
May 27, 2009
5.500
5.790
5.430
5.530
904,488
+0.08(+1.47%)
May 26, 2009
5.290
5.650
5.290
5.450
1,696,159
+0.16(+3.02%)
May 22, 2009
5.350
5.490
5.200
5.290
925,158
-0.06(-1.12%)
May 21, 2009
5.130
5.370
5.000
5.350
1,836,927
+0.24(+4.70%)
May 20, 2009
4.940
5.200
4.940
5.110
1,316,292
+0.17(+3.44%)
May 19, 2009
4.790
5.030
4.760
4.940
1,834,876
+0.12(+2.49%)
May 18, 2009
4.640
4.940
4.600
4.820
1,023,783
+0.37(+8.31%)
May 15, 2009
4.430
4.715
4.430
4.450
882,781
-0.02(-0.45%)
May 14, 2009
4.150
4.520
4.150
4.470
1,701,613
+0.17(+3.95%)
May 13, 2009
4.610
4.730
4.190
4.300
1,640,302
-0.39(-8.32%)
May 12, 2009
4.470
4.780
4.350
4.690
2,593,306
+0.18(+3.99%)
May 11, 2009
4.010
4.840
4.010
4.510
3,878,734
+0.44(+10.81%)
May 08, 2009
4.120
4.260
3.980
4.070
1,767,990
+0.07(+1.75%)
May 07, 2009
3.950
4.150
3.670
4.000
1,455,864
-0.01(-0.25%)
May 06, 2009
4.260
4.260
3.940
4.010
1,578,157
-0.14(-3.37%)
May 05, 2009
4.140
4.280
3.850
4.150
2,268,882
-0.12(-2.81%)
May 04, 2009
3.850
4.500
3.750
4.270
7,712,862
+0.86(+25.22%)
May 01, 2009
2.770
4.340
2.650
3.410
10,966,419
+1.39(+68.81%)
Apr 30, 2009
1.980
2.030
1.960
2.020
492,100
+0.04(+2.02%)
Apr 29, 2009
2.070
2.070
1.780
1.980
1,291,738
-0.09(-4.35%)
Apr 28, 2009
2.120
2.200
1.990
2.070
406,022
-0.05(-2.36%)
Apr 27, 2009
2.040
2.200
1.980
2.120
892,155
+0.16(+8.16%)
Apr 24, 2009
1.890
2.020
1.800
1.960
2,044,098
+0.10(+5.32%)
Apr 23, 2009
1.740
1.870
1.730
1.861
360,967
+0.13(+7.57%)
Apr 22, 2009
1.750
1.750
1.690
1.730
403,574
+0.03(+1.76%)
Apr 21, 2009
1.700
1.820
1.570
1.700
623,908
-0.02(-1.16%)
Apr 20, 2009
1.590
1.800
1.560
1.720
761,470
+0.16(+10.26%)
Apr 17, 2009
1.410
1.630
1.300
1.560
765,268
+0.14(+9.86%)
Apr 16, 2009
1.260
1.490
1.200
1.420
588,774
+0.19(+15.45%)
Apr 15, 2009
1.080
1.250
1.070
1.230
467,421
+0.13(+11.82%)
Apr 14, 2009
1.030
1.100
1.020
1.100
260,108
+0.07(+6.80%)
Apr 13, 2009
0.8773
1.040
0.8773
1.030
537,319
+0.11(+12.57%)
Apr 09, 2009
0.9300
1.000
0.8726
0.9150
1,706,301
+0.04(+3.98%)
Apr 08, 2009
0.9500
0.9500
0.8800
0.8800
460,929
-0.05(-5.38%)
Apr 07, 2009
0.9900
1.000
0.9300
0.9300
223,414
-0.06(-6.06%)
Apr 06, 2009
1.000
1.050
0.9800
0.9900
516,246
-0.00(-0.01%)
Apr 03, 2009
1.040
1.040
0.9900
0.9901
216,497
-0.06(-5.70%)
Apr 02, 2009
0.9800
1.050
0.9706
1.050
795,276
+0.08(+8.25%)
Apr 01, 2009
1.070
1.070
0.9700
0.9700
315,430
-0.02(-2.35%)
Mar 31, 2009
0.9300
1.070
0.9299
0.9933
325,788
+0.06(+6.81%)
Mar 30, 2009
0.9100
0.9401
0.9000
0.9300
140,526
+0.09(+10.71%)
Mar 26, 2009
0.8800
0.9300
0.8400
0.8400
1,357,230
-0.05(-5.62%)
Mar 25, 2009
0.9400
0.9400
0.8800
0.8900
381,869
-0.05(-5.32%)
Mar 24, 2009
0.9200
0.9400
0.9000
0.9400
186,084
+0.06(+6.82%)
Mar 23, 2009
0.9300
0.9300
0.8800
0.8800
225,942
+0.03(+3.53%)
Mar 20, 2009
0.8400
0.8900
0.8302
0.8500
713,742
+0.02(+2.41%)
Mar 19, 2009
0.8400
0.8700
0.7600
0.8300
887,132
+0.07(+9.86%)
Mar 18, 2009
0.7500
0.8000
0.7400
0.7555
1,092,096
+0.02(+2.09%)
Mar 17, 2009
0.7500
0.7800
0.7022
0.7400
446,411
-0.06(-7.50%)
Mar 16, 2009
0.8000
0.8400
0.7600
0.8000
457,505
+0.04(+5.26%)
Mar 13, 2009
0.8200
0.8200
0.7300
0.7600
0
+0.04(+5.56%)
Mar 12, 2009
0.7000
0.7400
0.6900
0.7200
233,996
+0.04(+6.29%)
Mar 11, 2009
0.6700
0.7100
0.6600
0.6774
155,029
+0.01(+2.17%)
Mar 10, 2009
0.8400
0.8400
0.6500
0.6630
387,458
-0.06(-8.93%)
Mar 09, 2009
0.6700
0.7300
0.6646
0.7280
221,057
+0.06(+8.66%)
Mar 06, 2009
0.7900
0.7940
0.6586
0.6700
0
-0.10(-13.55%)
Mar 05, 2009
0.7800
0.8000
0.7522
0.7750
84,339
-0.02(-1.90%)
Mar 04, 2009
0.7900
0.8000
0.7626
0.7900
159,816
+0.03(+3.95%)
Mar 02, 2009
0.7900
0.8100
0.7600
0.7600
51,979
-0.02(-2.81%)
Feb 27, 2009
0.8200
0.8249
0.7800
0.7820
0
-0.04(-4.63%)
Feb 26, 2009
0.8200
0.9400
0.8100
0.8200
101,757
-0.07(-7.87%)
Feb 25, 2009
0.7700
0.9000
0.7700
0.8900
126,066
+0.06(+7.23%)
Feb 24, 2009
0.8800
0.8800
0.8100
0.8300
64,309
+0.06(+7.65%)
Feb 23, 2009
0.7900
0.8100
0.7700
0.7710
73,034
-0.02(-2.41%)
Feb 20, 2009
0.7900
0.8000
0.7800
0.7900
30,872
+0.01(+1.28%)
Feb 19, 2009
0.8000
0.8200
0.7800
0.7800
40,897
+0.01(+1.30%)
Feb 18, 2009
0.8600
0.8700
0.7700
0.7700
135,442
-0.09(-10.47%)
Feb 17, 2009
0.9500
1.000
0.8400
0.8600
122,012
-0.19(-18.10%)
Feb 13, 2009
0.8400
1.050
0.8300
1.050
409,468
+0.23(+28.05%)
Feb 12, 2009
0.7600
0.8390
0.7600
0.8200
61,065
+0.06(+7.89%)
Feb 11, 2009
0.7700
0.7900
0.7600
0.7600
37,504
+0.00(+0.00%)
Feb 10, 2009
0.7500
0.7800
0.7400
0.7600
54,296
-0.03(-3.68%)
Feb 09, 2009
0.8200
0.8300
0.7700
0.7890
83,066
-0.01(-1.38%)
Feb 06, 2009
0.7900
0.8000
0.7700
0.8000
67,347
+0.03(+4.03%)
Feb 05, 2009
0.7700
0.8100
0.7600
0.7690
192,637
-0.00(-0.13%)
Feb 04, 2009
0.7200
0.8000
0.7000
0.7700
158,390
+0.06(+8.45%)
Feb 03, 2009
0.7200
0.7300
0.6800
0.7100
199,155
-0.02(-2.74%)
Feb 02, 2009
0.7300
0.7400
0.7100
0.7300
178,008
-0.01(-1.35%)
Jan 30, 2009
0.8100
0.8100
0.7310
0.7400
0
-0.06(-7.50%)
Jan 29, 2009
0.7500
0.8100
0.7400
0.8000
421,691
+0.04(+5.26%)
Jan 28, 2009
0.8600
0.9000
0.7600
0.7600
790,751
-0.16(-17.39%)
Jan 27, 2009
1.250
1.250
0.8800
0.9200
1,116,913
-0.37(-28.68%)
Jan 26, 2009
1.320
1.360
1.290
1.290
124,100
-0.02(-1.53%)
Jan 23, 2009
1.330
1.360
1.280
1.310
217,810
-0.04(-2.96%)
Jan 22, 2009
1.320
1.350
1.310
1.350
143,207
+0.01(+0.75%)
Jan 21, 2009
1.260
1.350
1.250
1.340
392,533
+0.07(+5.51%)
Jan 20, 2009
1.180
1.300
1.180
1.270
264,874
+0.03(+2.42%)
Jan 16, 2009
1.360
1.369
1.220
1.240
105,315
-0.05(-3.88%)
Jan 15, 2009
1.300
1.320
1.250
1.290
325,708
+0.00(+0.00%)
Jan 14, 2009
1.230
1.320
1.230
1.290
341,146
+0.00(+0.00%)
Jan 13, 2009
1.250
1.330
1.250
1.290
38,849
-0.01(-0.77%)
Jan 12, 2009
1.400
1.460
1.300
1.300
205,930
-0.14(-9.72%)
Jan 09, 2009
1.370
1.470
1.330
1.440
273,408
+0.07(+5.11%)
Jan 08, 2009
1.250
1.380
1.200
1.370
713,385
+0.07(+5.38%)
Jan 07, 2009
1.450
1.500
1.270
1.300
515,627
-0.06(-4.41%)
Jan 06, 2009
1.450
1.590
1.360
1.360
479,538
-0.09(-6.21%)
Jan 05, 2009
1.340
1.510
1.300
1.450
511,996
+0.11(+8.21%)
Jan 02, 2009
1.420
1.420
1.290
1.340
0
+0.06(+4.69%)
Jan 01, 2009
1.270
1.280
1.180
1.280
0
+0.00(+0.00%)
Dec 31, 2008
1.270
1.280
1.180
1.280
263,700
+0.05(+4.07%)
Dec 30, 2008
1.170
1.250
1.160
1.230
583,625
+0.07(+6.03%)
Dec 29, 2008
1.100
1.250
1.030
1.160
494,380
-0.04(-3.33%)
Dec 26, 2008
1.140
1.200
0.8100
1.200
270,517
+0.14(+13.21%)
Dec 24, 2008
0.9600
1.140
0.9600
1.060
172,135
+0.09(+9.28%)
Dec 23, 2008
0.8400
0.9700
0.8200
0.9700
230,734
+0.12(+14.12%)
Dec 22, 2008
0.7100
0.8500
0.7100
0.8500
252,822
+0.10(+13.33%)
Dec 19, 2008
0.7400
0.8000
0.7300
0.7500
263,069
-0.02(-2.60%)
Dec 18, 2008
0.7500
0.7900
0.7440
0.7700
365,942
+0.00(+0.00%)
Dec 17, 2008
0.7100
0.7900
0.7100
0.7700
131,500
+0.02(+2.67%)
Dec 16, 2008
0.7600
0.7900
0.7200
0.7500
243,665
+0.02(+2.74%)
Dec 15, 2008
0.8100
0.8500
0.6800
0.7300
301,887
-0.09(-10.98%)
Dec 12, 2008
0.7700
0.8300
0.7500
0.8200
0
+0.07(+9.33%)
Dec 11, 2008
0.6800
0.7800
0.6700
0.7500
239,844
+0.09(+13.64%)
Dec 10, 2008
0.6300
0.7300
0.6300
0.6600
181,608
-0.02(-2.94%)
Dec 09, 2008
0.6700
0.7100
0.5900
0.6800
425,769
+0.00(+0.00%)
Dec 08, 2008
0.7000
0.7500
0.6702
0.6800
167,390
-0.03(-4.23%)
Dec 05, 2008
0.7300
0.7700
0.6800
0.7100
0
+0.01(+1.43%)
Dec 04, 2008
0.8000
0.8000
0.7000
0.7000
109,936
-0.09(-11.39%)
Dec 03, 2008
0.7800
0.8200
0.7600
0.7900
71,558
+0.02(+2.60%)
Dec 02, 2008
0.8400
0.8500
0.7600
0.7700
137,204
-0.03(-3.75%)
Dec 01, 2008
0.9700
0.9700
0.8000
0.8000
123,384
-0.04(-5.33%)
Nov 28, 2008
0.8200
0.8600
0.8100
0.8450
12,211
+0.04(+5.62%)
Nov 26, 2008
0.9400
0.9400
0.7300
0.8000
90,092
+0.13(+19.40%)
Nov 25, 2008
1.000
1.000
0.6300
0.6700
264,740
-0.23(-25.56%)
Nov 24, 2008
0.8000
1.060
0.8000
0.9000
117,800
+0.03(+3.45%)
Nov 21, 2008
0.9500
0.9500
0.8000
0.8700
123,035
-0.02(-2.25%)
Nov 20, 2008
0.9500
0.9900
0.8500
0.8900
88,250
-0.03(-3.26%)
Nov 19, 2008
0.9700
1.060
0.9200
0.9200
109,930
-0.05(-5.15%)
Nov 18, 2008
1.110
1.160
0.9500
0.9700
184,734
-0.18(-15.65%)
Nov 17, 2008
1.190
1.200
1.150
1.150
50,697
-0.01(-0.88%)
Nov 14, 2008
1.300
1.300
0.9800
1.160
0
+0.19(+19.61%)
Nov 13, 2008
1.050
1.080
0.9000
0.9700
137,787
-0.11(-10.19%)
Nov 12, 2008
1.190
1.250
1.040
1.080
134,439
-0.17(-13.60%)
Nov 11, 2008
1.240
1.280
1.220
1.250
105,900
-0.01(-0.79%)
Nov 10, 2008
1.300
1.300
1.240
1.260
216,843
+0.00(+0.00%)
Nov 07, 2008
1.440
1.440
1.180
1.260
399,896
+0.05(+4.13%)
Nov 06, 2008
1.440
1.440
0.8900
1.210
493,212
-0.09(-6.92%)
Nov 05, 2008
1.440
1.540
1.280
1.300
774,416
+0.02(+1.56%)
Nov 04, 2008
1.200
1.550
1.120
1.280
703,324
+0.21(+19.63%)
Nov 03, 2008
1.090
1.090
0.9200
1.070
165,628
+0.11(+11.46%)
Oct 31, 2008
0.9000
0.9600
0.8300
0.9600
265,969
+0.13(+15.66%)
Oct 30, 2008
0.8500
0.8500
0.7701
0.8300
164,997
+0.06(+7.79%)
Oct 29, 2008
0.8800
0.8800
0.7600
0.7700
84,736
+0.01(+1.32%)
Oct 28, 2008
0.8900
0.8900
0.7200
0.7600
141,508
+0.04(+5.56%)
Oct 27, 2008
0.9900
0.9900
0.7200
0.7200
173,621
+0.00(+0.00%)
Oct 24, 2008
0.7500
0.8600
0.6700
0.7200
289,736
-0.03(-4.00%)
Oct 23, 2008
0.9200
0.9200
0.7400
0.7500
82,562
-0.04(-5.06%)
Oct 22, 2008
0.9500
0.9500
0.7500
0.7900
87,983
-0.02(-2.47%)
Oct 21, 2008
0.8900
1.000
0.8100
0.8100
116,005
-0.11(-11.96%)
Oct 20, 2008
0.9600
0.9900
0.8700
0.9200
346,027
+0.16(+21.05%)
Oct 17, 2008
1.085
1.085
0.7600
0.7600
0
-0.20(-20.83%)
Oct 16, 2008
1.180
1.180
0.8000
0.9600
59,531
-0.04(-4.00%)
Oct 15, 2008
0.9900
1.060
0.9600
1.000
79,552
+0.01(+1.01%)
Oct 14, 2008
1.200
1.200
0.9600
0.9900
240,059
+0.04(+4.21%)
Oct 13, 2008
1.240
1.240
0.7500
0.9500
210,166
+0.29(+43.94%)
Oct 10, 2008
0.7600
0.9800
0.6200
0.6600
237,700
-0.20(-23.26%)
Oct 09, 2008
1.170
1.170
0.8500
0.8600
108,500
-0.06(-6.52%)
Oct 08, 2008
1.050
1.050
0.8900
0.9200
190,525
-0.14(-13.21%)
Oct 07, 2008
1.100
1.100
1.050
1.060
225,176
-0.02(-1.85%)
Oct 06, 2008
1.160
1.160
1.050
1.080
217,562
-0.07(-6.10%)
Oct 03, 2008
1.190
1.190
1.120
1.150
0
+0.07(+6.49%)
Oct 02, 2008
1.210
1.217
1.080
1.080
129,658
-0.11(-9.24%)
Oct 01, 2008
1.100
1.190
1.070
1.190
158,712
+0.11(+10.19%)
Sep 30, 2008
1.250
1.250
1.060
1.080
169,146
+0.02(+1.89%)
Sep 29, 2008
1.190
1.220
1.060
1.060
204,306
-0.11(-9.40%)
Sep 26, 2008
1.340
1.340
1.150
1.170
0
-0.15(-11.36%)
Sep 25, 2008
1.260
1.350
1.260
1.320
231,174
+0.03(+2.33%)
Sep 24, 2008
1.280
1.300
1.200
1.290
257,835
+0.09(+7.49%)
Sep 23, 2008
1.200
1.270
1.170
1.200
367,073
-0.02(-1.64%)
Sep 22, 2008
1.340
1.370
1.220
1.220
498,490
-0.02(-1.61%)
Sep 19, 2008
1.110
1.350
1.110
1.240
0
+0.15(+13.76%)
Sep 18, 2008
1.390
1.390
1.000
1.090
880,707
-0.01(-0.91%)
Sep 17, 2008
1.340
1.370
1.010
1.100
575,023
-0.22(-16.67%)
Sep 16, 2008
1.500
1.500
1.320
1.320
551,880
-0.16(-10.81%)
Sep 15, 2008
1.670
1.670
1.440
1.480
278,756
-0.17(-10.30%)
Sep 12, 2008
1.570
1.700
1.530
1.650
0
+0.11(+7.14%)
Sep 11, 2008
1.610
1.610
1.440
1.540
280,651
-0.06(-3.75%)
Sep 10, 2008
1.660
1.660
1.590
1.600
232,070
-0.05(-3.03%)
Sep 09, 2008
1.800
1.800
1.635
1.650
216,942
-0.12(-6.78%)
Sep 08, 2008
1.890
1.900
1.730
1.770
209,502
-0.03(-1.67%)
Sep 05, 2008
1.790
1.860
1.710
1.800
0
+0.05(+2.86%)
Sep 04, 2008
2.020
2.020
1.750
1.750
503,518
-0.23(-11.62%)
Sep 03, 2008
2.000
2.000
1.950
1.980
140,149
+0.03(+1.54%)
Sep 02, 2008
1.980
2.020
1.910
1.950
245,901
+0.05(+2.63%)
Aug 29, 2008
1.940
1.970
1.890
1.900
0
+0.03(+1.60%)
Aug 28, 2008
1.840
1.920
1.740
1.870
990,190
+0.14(+8.09%)
Aug 27, 2008
2.060
2.090
1.720
1.730
1,232,003
-0.33(-16.02%)
Aug 26, 2008
2.220
2.260
1.970
2.060
1,481,423
-0.41(-16.60%)
Aug 25, 2008
2.530
2.570
2.410
2.470
244,054
-0.11(-4.26%)
Aug 22, 2008
2.570
2.620
2.530
2.580
0
+0.03(+1.18%)
Aug 21, 2008
2.500
2.590
2.500
2.550
143,838
-0.01(-0.39%)
Aug 20, 2008
2.590
2.640
2.520
2.560
379,588
+0.00(+0.00%)
Aug 19, 2008
2.690
2.690
2.520
2.560
758,113
-0.15(-5.54%)
Aug 18, 2008
2.830
2.920
2.700
2.710
463,276
-0.17(-5.90%)
Aug 15, 2008
2.750
2.920
2.730
2.880
0
+0.11(+3.97%)
Aug 14, 2008
2.820
2.840
2.750
2.770
418,401
-0.02(-0.72%)
Aug 13, 2008
2.740
2.850
2.740
2.790
141,640
-0.02(-0.71%)
Aug 12, 2008
2.830
2.859
2.770
2.810
240,911
-0.04(-1.40%)
Aug 11, 2008
2.920
2.950
2.760
2.850
407,217
-0.04(-1.38%)
Aug 08, 2008
2.910
2.920
2.870
2.890
330,379
-0.07(-2.36%)
Aug 07, 2008
3.040
3.060
2.940
2.960
280,670
-0.13(-4.21%)
Aug 06, 2008
3.100
3.100
2.900
3.090
400,550
-0.10(-3.13%)
Aug 05, 2008
3.330
3.400
3.150
3.190
292,105
-0.12(-3.63%)
Aug 04, 2008
3.330
3.430
3.260
3.310
87,703
-0.10(-2.93%)
Aug 01, 2008
3.220
3.480
3.210
3.410
309,989
+0.07(+2.10%)
Jul 31, 2008
3.100
3.400
2.970
3.340
658,227
+0.07(+2.14%)
Jul 30, 2008
3.280
3.360
3.200
3.270
377,939
+0.00(+0.00%)
Jul 29, 2008
3.270
3.310
3.220
3.270
180,988
-0.02(-0.61%)
Jul 28, 2008
3.360
3.360
3.220
3.290
166,661
-0.04(-1.20%)
Jul 25, 2008
3.210
3.340
3.100
3.330
203,138
+0.16(+5.05%)
Jul 24, 2008
3.430
3.570
3.133
3.170
413,308
-0.32(-9.17%)
Jul 23, 2008
3.340
3.490
3.340
3.490
203,239
+0.13(+3.87%)
Jul 22, 2008
3.250
3.360
3.180
3.360
313,979
+0.08(+2.44%)
Jul 21, 2008
3.360
3.360
3.230
3.280
356,130
-0.12(-3.53%)
Jul 18, 2008
3.180
3.400
3.080
3.400
605,004
+0.34(+11.11%)
Jul 17, 2008
3.100
3.120
3.020
3.060
452,463
+0.02(+0.66%)
Jul 16, 2008
2.980
3.040
2.870
3.040
476,858
+0.04(+1.33%)
Jul 15, 2008
2.830
3.010
2.830
3.000
329,601
+0.04(+1.35%)
Jul 14, 2008
2.750
3.000
2.740
2.960
262,317
+0.21(+7.64%)
Jul 11, 2008
2.800
2.850
2.730
2.750
299,480
-0.06(-2.14%)
Jul 10, 2008
2.920
2.990
2.800
2.810
139,610
-0.14(-4.75%)
Jul 09, 2008
3.040
3.060
2.930
2.950
189,968
-0.09(-2.96%)
Jul 08, 2008
3.040
3.050
2.960
3.040
200,450
+0.00(+0.00%)
Jul 07, 2008
2.980
3.190
2.980
3.040
316,417
+0.02(+0.66%)
Jul 04, 2008
3.030
3.040
2.900
3.020
104,841
+0.00(+0.00%)
Jul 03, 2008
3.030
3.040
2.900
3.020
104,841
+0.03(+1.00%)
Jul 02, 2008
3.160
3.187
2.940
2.990
389,559
-0.12(-3.86%)
Jul 01, 2008
3.160
3.200
2.870
3.110
290,859
-0.02(-0.64%)
Jun 30, 2008
3.060
3.200
3.030
3.130
432,045
+0.08(+2.62%)
Jun 27, 2008
3.170
3.170
3.050
3.050
272,180
-0.08(-2.56%)
Jun 26, 2008
3.210
3.210
3.000
3.130
376,724
-0.07(-2.19%)
Jun 25, 2008
2.960
3.220
2.960
3.200
558,590
+0.16(+5.26%)
Jun 24, 2008
3.040
3.050
2.920
3.040
522,732
+0.04(+1.33%)
Jun 23, 2008
3.000
3.050
2.910
3.000
791,460
+0.09(+3.09%)
Jun 20, 2008
3.060
3.100
2.910
2.910
913,350
-0.08(-2.68%)
Jun 19, 2008
2.600
3.000
2.540
2.990
1,158,737
+0.48(+19.12%)
Jun 18, 2008
2.480
2.510
2.430
2.510
301,729
+0.02(+0.80%)
Jun 17, 2008
2.620
2.660
2.490
2.490
141,668
-0.07(-2.73%)
Jun 16, 2008
2.650
2.650
2.550
2.560
107,924
-0.04(-1.54%)
Jun 13, 2008
2.520
2.600
2.510
2.600
359,829
+0.10(+4.00%)
Jun 12, 2008
2.570
2.580
2.500
2.500
161,158
-0.06(-2.34%)
Jun 11, 2008
2.610
2.650
2.550
2.560
212,692
-0.07(-2.66%)
Jun 10, 2008
2.620
2.720
2.600
2.630
194,014
-0.10(-3.66%)
Jun 09, 2008
2.770
2.770
2.690
2.730
181,896
-0.01(-0.36%)
Jun 06, 2008
2.830
2.830
2.720
2.740
395,753
-0.12(-4.20%)
Jun 05, 2008
2.920
2.920
2.820
2.860
146,677
+0.01(+0.35%)
Jun 04, 2008
2.880
2.900
2.770
2.850
446,627
-0.03(-1.04%)
Jun 03, 2008
2.670
2.880
2.670
2.880
246,330
+0.15(+5.49%)
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.