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
Systemax Inc
(NY:
SYX
)
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 31, 2013
5.759
5.819
5.699
5.777
16,930
-0.02(-0.41%)
May 30, 2013
5.735
5.813
5.693
5.801
24,705
+0.03(+0.52%)
May 29, 2013
5.843
5.849
5.741
5.771
5,450
-0.09(-1.53%)
May 28, 2013
5.807
5.897
5.735
5.861
23,479
+0.14(+2.41%)
May 24, 2013
5.831
5.831
5.711
5.723
16,411
-0.15(-2.55%)
May 23, 2013
5.747
5.909
5.747
5.873
14,112
+0.09(+1.55%)
May 22, 2013
5.711
5.849
5.711
5.783
34,245
+0.10(+1.68%)
May 21, 2013
5.771
5.774
5.652
5.687
15,876
-0.10(-1.76%)
May 20, 2013
5.813
5.963
5.747
5.789
30,936
-0.04(-0.62%)
May 17, 2013
5.825
5.903
5.687
5.825
51,466
+0.04(+0.72%)
May 16, 2013
5.699
5.861
5.592
5.783
47,766
+0.08(+1.36%)
May 15, 2013
5.699
5.759
5.628
5.705
22,684
+0.14(+2.47%)
May 13, 2013
5.622
5.622
5.526
5.568
59,196
-0.04(-0.75%)
May 10, 2013
5.670
5.741
5.556
5.610
32,681
-0.03(-0.53%)
May 09, 2013
5.729
5.801
5.634
5.640
15,352
-0.13(-2.28%)
May 08, 2013
5.705
5.867
5.687
5.771
55,441
+0.07(+1.26%)
May 07, 2013
5.735
5.747
5.550
5.699
29,852
-0.01(-0.21%)
May 06, 2013
5.777
5.827
5.664
5.711
23,633
+0.01(+0.10%)
May 03, 2013
5.622
5.759
5.556
5.705
59,612
+0.15(+2.69%)
May 02, 2013
5.268
5.634
5.268
5.556
63,340
+0.26(+4.86%)
May 01, 2013
5.209
5.352
5.155
5.298
108,298
-0.19(-3.38%)
Apr 30, 2013
5.502
5.729
5.442
5.484
118,619
-0.02(-0.33%)
Apr 29, 2013
5.292
5.526
5.292
5.502
36,331
+0.22(+4.08%)
Apr 26, 2013
5.298
5.322
5.167
5.286
56,130
-0.01(-0.23%)
Apr 25, 2013
5.274
5.370
5.238
5.298
62,485
+0.02(+0.34%)
Apr 24, 2013
5.244
5.316
5.238
5.280
10,416
-0.01(-0.23%)
Apr 23, 2013
5.203
5.298
5.119
5.292
36,592
+0.14(+2.79%)
Apr 22, 2013
5.328
5.328
5.113
5.149
14,739
-0.14(-2.60%)
Apr 19, 2013
5.083
5.328
5.083
5.286
23,092
+0.20(+3.88%)
Apr 18, 2013
5.101
5.125
5.023
5.089
119,945
+0.00(+0.00%)
Apr 17, 2013
5.089
5.185
5.005
5.089
97,265
-0.02(-0.47%)
Apr 16, 2013
5.125
5.179
5.029
5.113
110,973
+0.01(+0.12%)
Apr 15, 2013
5.436
5.436
5.101
5.107
131,383
-0.34(-6.26%)
Apr 12, 2013
5.556
5.556
5.413
5.448
31,950
-0.11(-1.94%)
Apr 11, 2013
5.592
5.711
5.520
5.556
19,305
-0.04(-0.75%)
Apr 10, 2013
5.634
5.634
5.544
5.598
55,010
-0.01(-0.21%)
Apr 09, 2013
5.681
5.747
5.580
5.610
55,645
-0.08(-1.47%)
Apr 08, 2013
5.993
5.993
5.616
5.693
95,110
-0.28(-4.61%)
Apr 05, 2013
5.783
6.065
5.783
5.969
38,942
+0.06(+1.01%)
Apr 04, 2013
5.915
5.984
5.801
5.909
38,033
-0.06(-1.00%)
Apr 03, 2013
5.789
6.071
5.687
5.969
69,319
+0.17(+3.00%)
Apr 02, 2013
5.891
5.957
5.759
5.795
25,888
-0.05(-0.82%)
Apr 01, 2013
5.897
5.990
5.681
5.843
76,873
-0.08(-1.41%)
Mar 28, 2013
5.993
5.993
5.897
5.927
20,055
-0.01(-0.20%)
Mar 27, 2013
6.017
6.071
5.869
5.939
33,017
-0.13(-2.17%)
Mar 26, 2013
6.047
6.208
5.999
6.071
16,651
+0.03(+0.50%)
Mar 25, 2013
5.945
6.136
5.873
6.041
56,033
+0.11(+1.92%)
Mar 22, 2013
5.861
5.981
5.855
5.927
31,875
+0.07(+1.12%)
Mar 21, 2013
6.065
6.089
5.861
5.861
49,044
-0.25(-4.11%)
Mar 20, 2013
5.843
6.136
5.777
6.113
86,473
+0.28(+4.72%)
Mar 19, 2013
5.957
5.957
5.771
5.837
76,105
-0.11(-1.91%)
Mar 18, 2013
6.041
6.071
5.939
5.951
45,708
-0.13(-2.07%)
Mar 15, 2013
6.160
6.214
6.059
6.077
125,584
-0.06(-0.98%)
Mar 14, 2013
6.023
6.166
5.975
6.136
37,440
+0.13(+2.09%)
Mar 13, 2013
5.951
6.047
5.909
6.011
16,748
+0.08(+1.41%)
Mar 12, 2013
5.951
6.017
5.897
5.927
41,272
-0.02(-0.30%)
Mar 11, 2013
5.807
5.981
5.771
5.945
44,476
+0.12(+2.06%)
Mar 08, 2013
5.837
5.921
5.777
5.825
21,923
+0.04(+0.62%)
Mar 07, 2013
6.017
6.070
5.771
5.789
39,687
-0.26(-4.26%)
Mar 06, 2013
5.616
6.089
5.556
6.047
184,974
+0.21(+3.59%)
Mar 05, 2013
6.017
6.041
5.831
5.837
58,136
-0.13(-2.21%)
Mar 04, 2013
5.873
6.119
5.813
5.969
28,462
+0.07(+1.12%)
Mar 01, 2013
5.867
5.939
5.804
5.903
19,000
-0.05(-0.90%)
Feb 28, 2013
6.148
6.151
5.873
5.957
62,826
-0.20(-3.21%)
Feb 27, 2013
6.125
6.346
6.113
6.154
35,317
+0.02(+0.29%)
Feb 26, 2013
6.178
6.370
5.987
6.136
25,282
-0.02(-0.29%)
Feb 25, 2013
6.406
6.406
6.137
6.154
41,828
-0.24(-3.75%)
Feb 22, 2013
6.352
6.466
6.214
6.394
24,642
+0.08(+1.23%)
Feb 21, 2013
6.418
6.418
6.202
6.316
16,867
-0.08(-1.22%)
Feb 20, 2013
6.520
6.520
6.370
6.394
65,802
-0.11(-1.66%)
Feb 19, 2013
6.729
6.729
6.451
6.502
25,195
-0.20(-3.04%)
Feb 15, 2013
6.388
6.819
6.300
6.705
59,634
+0.37(+5.76%)
Feb 14, 2013
6.399
6.490
6.316
6.340
10,700
-0.09(-1.40%)
Feb 13, 2013
6.484
6.675
6.388
6.430
22,033
-0.16(-2.36%)
Feb 12, 2013
6.370
6.711
6.370
6.585
56,530
+0.21(+3.29%)
Feb 11, 2013
6.178
6.388
6.143
6.376
30,675
+0.22(+3.60%)
Feb 08, 2013
6.130
6.184
6.071
6.154
17,583
+0.07(+1.08%)
Feb 07, 2013
6.035
6.214
6.023
6.089
33,321
+0.03(+0.49%)
Feb 06, 2013
6.029
6.119
5.933
6.059
18,326
+0.08(+1.40%)
Feb 04, 2013
6.142
6.238
5.927
5.975
50,063
-0.23(-3.76%)
Feb 01, 2013
5.903
6.262
5.903
6.208
41,262
+0.35(+5.92%)
Jan 31, 2013
5.753
5.879
5.753
5.861
16,646
+0.11(+1.87%)
Jan 30, 2013
5.807
5.808
5.705
5.753
32,222
-0.07(-1.13%)
Jan 29, 2013
5.753
5.885
5.753
5.819
62,148
+0.07(+1.14%)
Jan 28, 2013
5.640
5.777
5.616
5.753
20,478
+0.14(+2.45%)
Jan 25, 2013
5.723
5.723
5.508
5.616
42,535
-0.07(-1.26%)
Jan 24, 2013
5.831
5.878
5.640
5.687
21,871
-0.15(-2.56%)
Jan 23, 2013
6.029
6.029
5.837
5.837
18,203
-0.22(-3.56%)
Jan 22, 2013
6.220
6.232
5.993
6.053
53,953
-0.19(-2.98%)
Jan 18, 2013
6.172
6.280
6.166
6.238
24,076
+0.07(+1.07%)
Jan 17, 2013
6.065
6.181
6.065
6.172
46,006
+0.10(+1.68%)
Jan 16, 2013
6.130
6.184
6.065
6.071
33,283
-0.10(-1.55%)
Jan 15, 2013
6.196
6.280
6.142
6.166
37,876
-0.04(-0.67%)
Jan 14, 2013
6.208
6.226
6.196
6.208
13,245
+0.01(+0.10%)
Jan 11, 2013
6.196
6.262
6.142
6.202
11,413
+0.04(+0.58%)
Jan 10, 2013
6.172
6.208
6.095
6.166
4,710
-0.01(-0.10%)
Jan 09, 2013
6.274
6.286
6.137
6.172
28,943
-0.04(-0.58%)
Jan 08, 2013
6.062
6.226
5.873
6.208
29,417
+0.14(+2.27%)
Jan 07, 2013
6.041
6.214
5.999
6.071
27,861
-0.05(-0.88%)
Jan 04, 2013
6.172
6.196
6.017
6.125
27,804
-0.01(-0.20%)
Jan 03, 2013
6.113
6.190
6.065
6.136
47,444
+0.02(+0.29%)
Jan 02, 2013
5.963
6.196
5.777
6.119
90,759
+0.34(+5.91%)
Dec 31, 2012
5.538
5.795
5.520
5.777
62,141
+0.21(+3.76%)
Dec 28, 2012
5.478
5.592
5.406
5.568
126,048
+0.08(+1.53%)
Dec 27, 2012
5.544
5.556
5.394
5.484
47,028
-0.07(-1.29%)
Dec 26, 2012
5.574
5.616
5.502
5.556
35,503
-0.02(-0.32%)
Dec 24, 2012
5.610
5.681
5.556
5.574
20,059
-0.05(-0.96%)
Dec 21, 2012
5.634
5.753
5.556
5.628
141,808
-0.01(-0.21%)
Dec 20, 2012
5.622
5.652
5.532
5.640
67,979
+0.04(+0.75%)
Dec 19, 2012
5.670
5.673
5.550
5.598
83,650
-0.08(-1.48%)
Dec 18, 2012
5.652
5.717
5.598
5.681
50,350
+0.06(+1.06%)
Dec 17, 2012
5.705
5.825
5.604
5.622
74,677
-0.04(-0.63%)
Dec 14, 2012
5.783
5.879
5.592
5.658
47,840
-0.09(-1.56%)
Dec 13, 2012
5.855
5.909
5.729
5.747
42,533
-0.11(-1.94%)
Dec 12, 2012
5.885
5.933
5.664
5.861
111,905
-0.02(-0.41%)
Dec 11, 2012
5.993
6.041
5.807
5.885
47,756
-0.08(-1.40%)
Dec 10, 2012
5.981
6.035
5.867
5.969
27,527
+0.02(+0.30%)
Dec 07, 2012
6.190
6.190
5.904
5.951
27,118
-0.23(-3.78%)
Dec 06, 2012
6.091
6.231
6.009
6.184
25,265
+0.11(+1.73%)
Dec 05, 2012
6.167
6.237
6.038
6.079
28,596
-0.01(-0.19%)
Dec 04, 2012
6.038
6.120
5.957
6.091
22,529
+0.08(+1.26%)
Nov 30, 2012
5.828
6.015
5.630
6.015
72,968
+0.22(+3.73%)
Nov 29, 2012
5.723
5.828
5.711
5.799
19,942
+0.12(+2.06%)
Nov 28, 2012
5.682
5.694
5.490
5.682
28,512
-0.01(-0.10%)
Nov 27, 2012
5.828
5.840
5.671
5.688
26,150
-0.15(-2.50%)
Nov 26, 2012
5.799
5.857
5.746
5.834
16,989
+0.04(+0.60%)
Nov 23, 2012
5.799
5.881
5.756
5.799
14,270
-0.01(-0.10%)
Nov 21, 2012
5.852
5.892
5.758
5.805
16,520
-0.07(-1.19%)
Nov 20, 2012
5.928
5.957
5.828
5.875
33,567
-0.08(-1.28%)
Nov 19, 2012
6.044
6.068
5.887
5.951
39,930
-0.06(-0.97%)
Nov 16, 2012
6.132
6.155
5.957
6.009
53,639
-0.12(-2.00%)
Nov 15, 2012
6.158
6.179
6.103
6.132
33,621
-0.03(-0.47%)
Nov 14, 2012
6.214
6.214
6.161
6.161
48,938
-0.06(-0.94%)
Nov 13, 2012
6.161
6.295
6.161
6.220
15,236
+0.03(+0.47%)
Nov 12, 2012
6.179
6.214
6.167
6.190
7,849
+0.02(+0.28%)
Nov 09, 2012
6.132
6.208
6.132
6.173
24,082
+0.02(+0.38%)
Nov 08, 2012
6.190
6.220
6.120
6.149
70,112
-0.02(-0.28%)
Nov 07, 2012
6.167
6.272
6.167
6.167
50,134
-0.01(-0.09%)
Nov 06, 2012
6.225
6.325
6.132
6.173
15,714
+0.02(+0.38%)
Nov 05, 2012
6.132
6.190
6.079
6.149
66,567
+0.04(+0.57%)
Nov 02, 2012
5.910
6.196
5.882
6.114
88,631
+0.06(+0.96%)
Nov 01, 2012
6.471
6.587
5.986
6.056
65,884
-0.33(-5.21%)
Oct 31, 2012
6.441
6.441
6.249
6.389
20,986
-0.09(-1.44%)
Oct 26, 2012
6.424
6.482
6.482
6.482
30,479
+0.08(+1.19%)
Oct 25, 2012
6.412
6.482
6.249
6.406
26,954
+0.02(+0.27%)
Oct 24, 2012
6.512
6.512
6.319
6.389
14,433
-0.09(-1.35%)
Oct 23, 2012
6.430
6.576
6.301
6.476
32,442
-0.33(-4.81%)
Oct 19, 2012
6.844
6.868
6.681
6.804
35,834
-0.08(-1.10%)
Oct 18, 2012
7.078
7.136
6.722
6.879
62,439
-0.19(-2.64%)
Oct 17, 2012
6.996
7.154
6.996
7.066
16,936
+0.08(+1.09%)
Oct 16, 2012
6.891
7.049
6.745
6.990
36,060
+0.12(+1.79%)
Oct 15, 2012
6.874
6.944
6.780
6.868
15,099
-0.02(-0.25%)
Oct 12, 2012
6.979
7.014
6.728
6.885
58,327
-0.11(-1.59%)
Oct 11, 2012
7.142
7.142
6.891
6.996
33,346
-0.11(-1.56%)
Oct 10, 2012
7.072
7.131
7.025
7.107
11,967
+0.02(+0.33%)
Oct 09, 2012
7.177
7.218
7.025
7.084
13,969
-0.11(-1.54%)
Oct 08, 2012
7.201
7.312
7.171
7.195
14,258
-0.02(-0.24%)
Oct 05, 2012
7.166
7.294
7.107
7.212
31,281
+0.09(+1.23%)
Oct 04, 2012
7.008
7.154
6.990
7.125
36,538
+0.12(+1.75%)
Oct 03, 2012
6.961
7.148
6.961
7.002
51,361
+0.03(+0.42%)
Oct 02, 2012
7.008
7.037
6.909
6.973
33,176
+0.02(+0.25%)
Oct 01, 2012
6.950
7.008
6.792
6.955
35,462
+0.06(+0.85%)
Sep 28, 2012
6.926
6.996
6.879
6.897
71,567
-0.07(-1.01%)
Sep 27, 2012
6.990
7.037
6.914
6.967
22,577
-0.01(-0.17%)
Sep 26, 2012
6.985
7.008
6.944
6.979
24,418
+0.02(+0.34%)
Sep 25, 2012
6.990
7.066
6.909
6.955
93,535
-0.05(-0.75%)
Sep 24, 2012
6.973
7.189
6.897
7.008
66,021
+0.03(+0.42%)
Sep 21, 2012
6.979
7.078
6.897
6.979
121,153
+0.12(+1.70%)
Sep 20, 2012
6.961
7.031
6.833
6.862
16,854
-0.12(-1.67%)
Sep 19, 2012
6.967
7.017
6.926
6.979
21,339
+0.02(+0.25%)
Sep 18, 2012
7.014
7.028
6.920
6.961
23,335
-0.04(-0.58%)
Sep 17, 2012
7.008
7.049
6.961
7.002
27,293
-0.02(-0.25%)
Sep 14, 2012
7.008
7.148
6.973
7.020
56,274
+0.04(+0.50%)
Sep 13, 2012
6.804
7.096
6.716
6.985
56,538
+0.19(+2.84%)
Sep 12, 2012
6.757
6.792
6.751
6.792
11,121
+0.04(+0.52%)
Sep 11, 2012
6.879
6.879
6.710
6.757
21,960
-0.14(-2.03%)
Sep 10, 2012
6.897
7.037
6.880
6.897
27,842
-0.07(-1.01%)
Sep 07, 2012
7.008
7.025
6.926
6.967
33,313
-0.01(-0.08%)
Sep 06, 2012
6.856
7.043
6.856
6.973
47,652
+0.13(+1.88%)
Sep 05, 2012
6.774
6.885
6.681
6.844
36,313
+0.05(+0.69%)
Sep 04, 2012
6.862
6.874
6.728
6.798
27,120
-0.01(-0.09%)
Aug 31, 2012
6.862
6.862
6.739
6.804
31,757
+0.02(+0.34%)
Aug 30, 2012
6.891
6.891
6.751
6.780
15,159
-0.06(-0.85%)
Aug 29, 2012
6.792
6.862
6.769
6.839
51,057
+0.10(+1.47%)
Aug 27, 2012
6.804
6.811
6.733
6.739
11,751
-0.04(-0.52%)
Aug 24, 2012
6.722
6.844
6.722
6.774
20,803
+0.02(+0.35%)
Aug 23, 2012
6.768
6.815
6.700
6.751
33,395
+0.01(+0.17%)
Aug 22, 2012
6.774
6.897
6.675
6.739
237,012
-0.06(-0.94%)
Aug 21, 2012
6.914
7.008
6.792
6.804
131,359
-0.11(-1.52%)
Aug 20, 2012
6.990
7.056
6.850
6.909
79,810
-0.08(-1.09%)
Aug 17, 2012
6.646
7.002
6.628
6.985
44,795
+0.32(+4.82%)
Aug 16, 2012
6.512
6.687
6.500
6.663
29,495
+0.16(+2.52%)
Aug 15, 2012
6.441
6.593
6.441
6.500
30,560
+0.02(+0.36%)
Aug 14, 2012
6.529
6.593
6.465
6.476
12,383
+0.00(+0.00%)
Aug 13, 2012
6.412
6.512
6.301
6.476
12,953
+0.05(+0.73%)
Aug 10, 2012
6.453
6.488
6.389
6.430
8,935
-0.03(-0.45%)
Aug 09, 2012
6.354
6.465
6.266
6.459
48,538
+0.11(+1.75%)
Aug 08, 2012
6.348
6.395
6.336
6.348
37,464
-0.05(-0.82%)
Aug 07, 2012
6.190
6.418
6.190
6.401
46,488
+0.21(+3.40%)
Aug 06, 2012
6.424
6.555
6.184
6.190
52,127
-0.23(-3.55%)
Aug 03, 2012
6.698
6.698
6.243
6.418
269,242
-0.21(-3.17%)
Aug 02, 2012
6.693
6.693
6.506
6.628
80,935
-0.14(-2.07%)
Aug 01, 2012
6.938
6.938
6.453
6.768
110,386
-0.51(-7.06%)
Jul 31, 2012
7.306
7.411
7.218
7.282
73,055
-0.04(-0.56%)
Jul 30, 2012
7.469
7.475
7.271
7.323
41,738
-0.15(-2.03%)
Jul 27, 2012
7.183
7.574
7.183
7.475
57,002
+0.29(+4.07%)
Jul 26, 2012
7.142
7.201
7.020
7.183
16,072
+0.12(+1.74%)
Jul 25, 2012
7.171
7.171
6.891
7.060
67,786
-0.05(-0.66%)
Jul 24, 2012
7.113
7.206
7.025
7.107
42,616
-0.01(-0.08%)
Jul 23, 2012
7.125
7.206
7.090
7.113
38,183
-0.14(-1.93%)
Jul 20, 2012
7.224
7.277
7.101
7.253
59,067
-0.02(-0.24%)
Jul 19, 2012
7.382
7.382
7.189
7.271
28,865
-0.06(-0.80%)
Jul 18, 2012
7.277
7.434
7.160
7.329
21,863
+0.05(+0.72%)
Jul 17, 2012
7.218
7.382
7.183
7.277
34,086
+0.11(+1.47%)
Jul 16, 2012
7.347
7.347
7.148
7.171
23,594
-0.17(-2.31%)
Jul 13, 2012
7.265
7.388
7.247
7.341
34,341
+0.13(+1.78%)
Jul 12, 2012
7.183
7.341
6.990
7.212
63,384
-0.03(-0.40%)
Jul 11, 2012
7.358
7.382
7.160
7.242
65,613
-0.09(-1.20%)
Jul 10, 2012
7.288
7.423
7.242
7.329
47,968
+0.12(+1.62%)
Jul 09, 2012
7.288
7.288
7.160
7.212
22,709
-0.01(-0.16%)
Jul 06, 2012
7.253
7.405
7.195
7.224
32,712
-0.12(-1.67%)
Jul 05, 2012
7.335
7.411
7.216
7.347
19,688
+0.01(+0.16%)
Jul 03, 2012
7.177
7.399
7.177
7.335
41,724
+0.12(+1.70%)
Jul 02, 2012
6.850
7.218
6.833
7.212
62,476
+0.31(+4.48%)
Jun 29, 2012
6.786
6.914
6.763
6.903
151,714
+0.24(+3.59%)
Jun 28, 2012
6.693
6.695
6.628
6.663
46,113
-0.06(-0.87%)
Jun 27, 2012
6.751
6.751
6.622
6.722
47,014
-0.03(-0.43%)
Jun 26, 2012
6.710
6.780
6.599
6.751
47,401
+0.07(+1.05%)
Jun 25, 2012
6.658
6.710
6.652
6.681
20,222
-0.05(-0.78%)
Jun 22, 2012
6.821
6.821
6.687
6.733
134,061
-0.02(-0.26%)
Jun 21, 2012
6.827
6.839
6.701
6.751
48,091
-0.08(-1.20%)
Jun 20, 2012
6.885
6.907
6.763
6.833
88,415
-0.08(-1.18%)
Jun 19, 2012
6.885
7.002
6.751
6.914
78,541
+0.08(+1.11%)
Jun 18, 2012
6.973
7.025
6.710
6.839
53,462
-0.16(-2.25%)
Jun 15, 2012
6.885
7.052
6.839
6.996
70,163
+0.10(+1.44%)
Jun 14, 2012
6.751
6.914
6.611
6.897
166,671
+0.15(+2.16%)
Jun 13, 2012
6.914
6.914
6.704
6.751
55,529
-0.15(-2.12%)
Jun 12, 2012
6.856
6.920
6.681
6.897
49,079
+0.11(+1.55%)
Jun 11, 2012
7.020
7.049
6.786
6.792
77,500
-0.16(-2.35%)
Jun 08, 2012
6.891
7.066
6.891
6.955
64,329
+0.04(+0.59%)
Jun 07, 2012
7.236
7.242
6.897
6.914
42,752
-0.19(-2.63%)
Jun 06, 2012
6.950
7.136
6.880
7.101
63,877
+0.17(+2.44%)
Jun 05, 2012
7.014
7.031
6.920
6.932
57,820
-0.15(-2.06%)
Jun 04, 2012
6.868
7.078
6.763
7.078
60,483
+0.21(+3.06%)
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.