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
Celestica
(NY:
CLS
)
56.05
+2.17 (+4.03%)
Streaming Delayed Price
Updated: 11:15 AM EDT, May 23, 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
10.01
10.11
9.820
9.830
295,115
-0.11(-1.11%)
May 23, 2011
10.13
10.14
9.800
9.940
417,113
-0.34(-3.31%)
May 20, 2011
10.19
10.30
10.05
10.28
250,529
+0.05(+0.49%)
May 19, 2011
10.22
10.29
10.10
10.23
241,359
+0.04(+0.39%)
May 18, 2011
10.12
10.26
10.05
10.19
329,175
+0.09(+0.89%)
May 17, 2011
10.02
10.17
9.910
10.10
605,149
+0.03(+0.30%)
May 16, 2011
10.21
10.22
10.01
10.07
475,181
-0.19(-1.85%)
May 13, 2011
10.40
10.40
10.18
10.26
486,567
-0.13(-1.25%)
May 12, 2011
10.60
10.60
10.26
10.39
1,274,713
-0.27(-2.53%)
May 11, 2011
10.80
10.90
10.61
10.66
305,777
-0.15(-1.39%)
May 10, 2011
10.66
10.84
10.59
10.81
358,746
+0.20(+1.89%)
May 09, 2011
10.60
10.68
10.59
10.61
333,748
-0.02(-0.19%)
May 06, 2011
10.84
10.95
10.54
10.63
564,654
-0.06(-0.56%)
May 05, 2011
10.79
10.91
10.62
10.69
543,387
-0.17(-1.57%)
May 04, 2011
10.99
11.04
10.76
10.86
274,453
-0.15(-1.36%)
May 03, 2011
11.06
11.08
10.87
11.01
299,870
-0.08(-0.72%)
May 02, 2011
11.05
11.09
11.04
11.09
456,298
+0.03(+0.27%)
Apr 29, 2011
11.14
11.41
10.89
11.06
1,096,859
-0.21(-1.86%)
Apr 28, 2011
11.06
11.31
11.05
11.27
440,114
+0.14(+1.26%)
Apr 27, 2011
11.18
11.18
11.01
11.13
365,145
-0.03(-0.27%)
Apr 26, 2011
11.06
11.22
10.96
11.16
576,969
+0.15(+1.36%)
Apr 25, 2011
10.92
11.04
10.92
11.01
523,715
-0.03(-0.27%)
Apr 21, 2011
10.70
11.14
10.70
11.04
723,080
+0.46(+4.35%)
Apr 20, 2011
10.70
10.73
10.54
10.58
565,120
+0.08(+0.76%)
Apr 19, 2011
10.33
10.68
10.32
10.50
481,186
+0.25(+2.44%)
Apr 18, 2011
10.56
10.57
10.24
10.25
674,621
-0.41(-3.85%)
Apr 15, 2011
10.52
10.68
10.44
10.66
580,927
+0.10(+0.95%)
Apr 14, 2011
10.65
10.70
10.53
10.56
334,340
-0.14(-1.31%)
Apr 13, 2011
10.70
10.74
10.55
10.70
353,919
+0.06(+0.56%)
Apr 12, 2011
10.76
10.79
10.59
10.64
794,736
-0.21(-1.94%)
Apr 11, 2011
10.95
11.08
10.82
10.85
458,064
-0.11(-1.00%)
Apr 08, 2011
11.06
11.08
10.91
10.96
168,011
-0.04(-0.36%)
Apr 07, 2011
11.02
11.12
10.96
11.00
356,081
+0.00(+0.00%)
Apr 06, 2011
11.06
11.09
10.97
11.00
218,516
+0.00(+0.00%)
Apr 05, 2011
10.92
11.10
10.91
11.00
404,937
+0.09(+0.82%)
Apr 04, 2011
11.00
11.07
10.90
10.91
344,940
-0.05(-0.46%)
Apr 01, 2011
10.79
11.00
10.65
10.96
667,573
+0.24(+2.24%)
Mar 31, 2011
10.82
10.90
10.65
10.72
528,115
-0.10(-0.92%)
Mar 30, 2011
10.76
10.85
10.73
10.82
326,940
+0.12(+1.12%)
Mar 29, 2011
10.74
10.74
10.59
10.70
401,285
-0.01(-0.09%)
Mar 28, 2011
10.83
10.85
10.65
10.71
453,685
-0.04(-0.37%)
Mar 25, 2011
10.87
11.09
10.75
10.75
558,662
-0.16(-1.47%)
Mar 24, 2011
10.94
11.00
10.66
10.91
666,349
+0.09(+0.83%)
Mar 23, 2011
10.53
10.90
10.48
10.82
701,617
+0.36(+3.44%)
Mar 22, 2011
10.45
10.47
10.24
10.46
749,890
+0.02(+0.19%)
Mar 21, 2011
10.49
10.50
10.40
10.44
963,370
+0.09(+0.87%)
Mar 18, 2011
10.64
10.78
10.30
10.35
1,047,225
-0.17(-1.62%)
Mar 17, 2011
10.77
10.81
10.37
10.52
679,860
-0.16(-1.50%)
Mar 16, 2011
10.74
10.98
10.64
10.68
876,880
-0.05(-0.47%)
Mar 15, 2011
10.75
10.82
10.68
10.73
437,290
-0.25(-2.28%)
Mar 14, 2011
10.96
11.00
10.66
10.98
471,523
-0.09(-0.81%)
Mar 11, 2011
10.83
11.15
10.81
11.07
454,909
+0.09(+0.82%)
Mar 10, 2011
11.26
11.29
10.93
10.98
763,162
-0.41(-3.60%)
Mar 09, 2011
11.55
11.59
11.33
11.39
611,330
-0.09(-0.78%)
Mar 08, 2011
11.36
11.60
11.32
11.48
836,990
+0.09(+0.79%)
Mar 07, 2011
11.66
11.69
11.07
11.39
1,153,542
-0.23(-1.98%)
Mar 04, 2011
11.88
11.99
11.54
11.62
889,292
-0.30(-2.52%)
Mar 03, 2011
12.03
12.12
11.88
11.92
829,623
-0.06(-0.50%)
Mar 02, 2011
11.93
12.10
11.85
11.98
733,743
+0.12(+1.01%)
Mar 01, 2011
11.92
12.02
11.75
11.86
686,501
+0.01(+0.08%)
Feb 28, 2011
12.06
12.12
11.77
11.85
797,179
-0.06(-0.50%)
Feb 25, 2011
12.07
12.17
11.84
11.91
660,132
-0.06(-0.50%)
Feb 24, 2011
11.62
12.48
11.53
11.97
2,669,831
+0.61(+5.37%)
Feb 23, 2011
11.33
11.43
11.13
11.36
922,781
+0.07(+0.62%)
Feb 22, 2011
11.47
11.49
11.22
11.29
524,312
-0.28(-2.42%)
Feb 18, 2011
11.55
11.65
11.49
11.57
384,929
+0.08(+0.70%)
Feb 17, 2011
11.49
11.52
11.40
11.49
991,840
-0.03(-0.26%)
Feb 16, 2011
11.48
11.71
11.45
11.52
483,015
+0.10(+0.88%)
Feb 15, 2011
11.43
11.51
11.25
11.42
758,190
-0.01(-0.09%)
Feb 14, 2011
11.51
11.60
11.39
11.43
817,600
-0.05(-0.44%)
Feb 11, 2011
11.52
11.59
11.45
11.48
873,096
-0.10(-0.86%)
Feb 10, 2011
11.66
11.79
11.55
11.58
905,136
-0.15(-1.28%)
Feb 09, 2011
11.32
11.87
11.30
11.73
1,759,982
+0.42(+3.71%)
Feb 08, 2011
11.23
11.33
11.06
11.31
1,076,424
+0.12(+1.07%)
Feb 07, 2011
11.00
11.38
10.93
11.19
1,569,579
+0.09(+0.81%)
Feb 04, 2011
11.01
11.14
10.93
11.10
800,689
+0.10(+0.91%)
Feb 03, 2011
10.81
11.28
10.78
11.00
1,712,657
+0.26(+2.42%)
Feb 02, 2011
10.47
10.75
10.42
10.74
1,322,447
+0.28(+2.68%)
Feb 01, 2011
9.980
10.58
9.920
10.46
1,437,109
+0.59(+5.98%)
Jan 31, 2011
9.890
9.950
9.830
9.870
880,912
+0.01(+0.10%)
Jan 28, 2011
10.04
10.07
9.770
9.860
897,669
-0.13(-1.30%)
Jan 27, 2011
9.920
10.19
9.850
9.990
2,103,912
+0.50(+5.27%)
Jan 26, 2011
9.350
9.570
9.280
9.490
592,749
+0.16(+1.71%)
Jan 25, 2011
9.370
9.410
9.190
9.330
641,550
-0.11(-1.17%)
Jan 24, 2011
9.230
9.480
9.230
9.440
643,770
+0.15(+1.61%)
Jan 21, 2011
9.510
9.520
9.260
9.290
516,876
-0.14(-1.48%)
Jan 20, 2011
9.430
9.520
9.290
9.430
578,678
-0.10(-1.05%)
Jan 19, 2011
9.790
9.800
9.520
9.530
683,122
-0.28(-2.85%)
Jan 18, 2011
9.800
9.850
9.660
9.810
406,782
-0.03(-0.30%)
Jan 14, 2011
9.710
9.840
9.640
9.840
659,015
+0.11(+1.13%)
Jan 13, 2011
9.670
9.740
9.655
9.730
485,791
+0.04(+0.41%)
Jan 12, 2011
9.680
9.790
9.670
9.690
404,926
+0.05(+0.52%)
Jan 11, 2011
9.750
9.830
9.620
9.640
578,460
-0.07(-0.72%)
Jan 10, 2011
9.660
9.710
9.560
9.710
365,993
-0.04(-0.41%)
Jan 07, 2011
9.890
9.890
9.570
9.750
270,525
-0.11(-1.12%)
Jan 06, 2011
9.870
9.960
9.800
9.860
514,766
+0.02(+0.20%)
Jan 05, 2011
9.870
9.930
9.630
9.840
351,777
+0.05(+0.51%)
Jan 04, 2011
9.870
9.930
9.620
9.790
524,089
-0.07(-0.71%)
Jan 03, 2011
9.510
10.05
9.240
9.860
807,011
+0.16(+1.65%)
Dec 31, 2010
9.640
9.810
9.640
9.700
253,120
+0.02(+0.21%)
Dec 30, 2010
9.830
9.840
9.650
9.680
346,308
-0.16(-1.63%)
Dec 29, 2010
9.790
9.890
9.790
9.840
260,787
+0.00(+0.00%)
Dec 28, 2010
9.750
9.840
9.720
9.840
255,304
+0.05(+0.51%)
Dec 27, 2010
9.650
9.790
9.570
9.790
185,579
+0.08(+0.82%)
Dec 23, 2010
9.720
9.773
9.660
9.710
190,940
-0.04(-0.41%)
Dec 22, 2010
9.810
9.850
9.640
9.750
280,939
-0.01(-0.10%)
Dec 21, 2010
9.570
10.13
9.570
9.760
1,347,104
+0.26(+2.74%)
Dec 20, 2010
9.400
9.700
9.390
9.500
596,162
+0.08(+0.85%)
Dec 17, 2010
9.360
9.630
9.320
9.420
992,672
+0.05(+0.53%)
Dec 16, 2010
9.600
9.600
9.300
9.370
496,541
-0.21(-2.19%)
Dec 15, 2010
9.410
9.760
9.410
9.580
819,774
+0.17(+1.81%)
Dec 14, 2010
9.350
9.678
9.350
9.410
810,666
+0.04(+0.43%)
Dec 13, 2010
9.310
9.570
9.250
9.370
634,428
+0.09(+0.97%)
Dec 10, 2010
9.190
9.390
9.170
9.280
696,320
+0.10(+1.09%)
Dec 09, 2010
9.150
9.220
9.100
9.180
639,919
+0.04(+0.44%)
Dec 08, 2010
9.170
9.250
9.080
9.140
701,852
-0.01(-0.11%)
Dec 07, 2010
9.280
9.340
9.120
9.150
956,401
-0.11(-1.19%)
Dec 06, 2010
9.190
9.310
9.190
9.260
365,399
+0.00(+0.00%)
Dec 03, 2010
9.190
9.270
9.140
9.260
395,939
+0.02(+0.22%)
Dec 02, 2010
9.120
9.290
9.090
9.240
676,918
+0.22(+2.44%)
Dec 01, 2010
9.080
9.190
8.800
9.020
1,931,212
+0.11(+1.23%)
Nov 30, 2010
8.870
9.060
8.820
8.910
684,984
-0.05(-0.56%)
Nov 29, 2010
8.910
9.020
8.820
8.960
488,421
-0.02(-0.22%)
Nov 26, 2010
8.890
9.010
8.870
8.980
198,719
+0.01(+0.11%)
Nov 24, 2010
9.070
8.970
8.970
8.970
598,306
-0.03(-0.33%)
Nov 23, 2010
8.840
9.060
8.800
9.000
712,160
+0.11(+1.24%)
Nov 22, 2010
8.910
9.050
8.840
8.890
623,381
-0.03(-0.34%)
Nov 19, 2010
8.750
9.040
8.690
8.920
499,888
+0.13(+1.48%)
Nov 18, 2010
8.780
8.870
8.720
8.790
428,155
+0.12(+1.38%)
Nov 17, 2010
8.710
8.870
8.610
8.670
454,738
-0.06(-0.69%)
Nov 16, 2010
8.840
8.860
8.500
8.730
576,054
-0.19(-2.13%)
Nov 15, 2010
8.820
9.090
8.770
8.920
459,164
+0.16(+1.83%)
Nov 12, 2010
8.790
8.980
8.720
8.760
606,405
-0.17(-1.90%)
Nov 11, 2010
9.050
9.090
8.830
8.930
743,680
-0.29(-3.15%)
Nov 10, 2010
9.120
9.260
9.100
9.220
581,705
+0.10(+1.10%)
Nov 09, 2010
9.380
9.400
9.100
9.120
736,037
-0.14(-1.51%)
Nov 08, 2010
9.110
9.420
9.090
9.260
717,300
+0.10(+1.09%)
Nov 05, 2010
9.060
9.220
9.050
9.160
665,409
+0.08(+0.88%)
Nov 04, 2010
9.100
9.180
8.990
9.080
558,591
+0.09(+1.00%)
Nov 03, 2010
8.730
9.060
8.730
8.990
1,235,084
+0.26(+2.98%)
Nov 02, 2010
8.640
8.780
8.610
8.730
519,226
+0.17(+1.99%)
Nov 01, 2010
8.460
8.640
8.450
8.560
828,275
+0.14(+1.66%)
Oct 29, 2010
8.360
8.470
8.300
8.420
457,998
+0.01(+0.12%)
Oct 28, 2010
8.800
8.800
7.960
8.410
2,077,813
-0.43(-4.86%)
Oct 27, 2010
8.870
8.990
8.820
8.840
970,844
+0.24(+2.79%)
Oct 25, 2010
8.490
8.640
8.490
8.600
247,636
+0.19(+2.26%)
Oct 22, 2010
8.470
8.510
8.350
8.410
209,251
-0.06(-0.71%)
Oct 21, 2010
8.450
8.580
8.410
8.470
398,102
-0.04(-0.47%)
Oct 20, 2010
8.410
8.560
8.340
8.510
471,364
+0.13(+1.55%)
Oct 19, 2010
8.420
8.500
8.290
8.380
415,121
-0.26(-3.01%)
Oct 18, 2010
8.590
8.660
8.510
8.640
268,438
-0.01(-0.12%)
Oct 15, 2010
8.640
8.660
8.430
8.650
620,143
+0.06(+0.70%)
Oct 14, 2010
8.940
8.940
8.530
8.590
625,551
-0.32(-3.59%)
Oct 13, 2010
8.650
8.970
8.650
8.910
508,145
+0.33(+3.85%)
Oct 12, 2010
8.480
8.660
8.350
8.580
558,451
+0.10(+1.18%)
Oct 11, 2010
8.540
8.580
8.430
8.480
207,697
-0.09(-1.05%)
Oct 08, 2010
8.570
8.610
8.460
8.570
248,842
+0.01(+0.12%)
Oct 07, 2010
8.720
8.740
8.460
8.560
417,024
-0.10(-1.15%)
Oct 06, 2010
8.720
8.750
8.610
8.660
430,839
-0.04(-0.46%)
Oct 05, 2010
8.540
8.770
8.480
8.700
400,559
+0.30(+3.57%)
Oct 04, 2010
8.450
8.540
8.350
8.400
583,005
-0.07(-0.83%)
Oct 01, 2010
8.470
8.530
8.400
8.470
489,087
+0.04(+0.47%)
Sep 30, 2010
8.660
8.680
8.310
8.430
762,366
-0.16(-1.86%)
Sep 29, 2010
8.390
8.670
8.390
8.590
631,042
+0.14(+1.66%)
Sep 28, 2010
8.500
8.520
8.260
8.450
611,809
-0.09(-1.05%)
Sep 27, 2010
8.200
8.560
8.151
8.540
806,539
+0.34(+4.15%)
Sep 24, 2010
8.040
8.210
8.030
8.200
2,054,557
+0.22(+2.76%)
Sep 23, 2010
8.040
8.090
7.940
7.980
709,256
-0.11(-1.36%)
Sep 22, 2010
8.150
8.250
8.070
8.090
664,233
-0.01(-0.12%)
Sep 21, 2010
8.110
8.170
8.060
8.100
625,439
-0.03(-0.37%)
Sep 20, 2010
8.070
8.140
7.990
8.130
819,531
+0.13(+1.63%)
Sep 17, 2010
8.000
8.120
7.950
8.000
729,389
-0.05(-0.62%)
Sep 15, 2010
8.130
8.130
8.000
8.050
572,389
-0.08(-0.98%)
Sep 14, 2010
7.940
8.160
7.940
8.130
394,217
+0.17(+2.14%)
Sep 13, 2010
7.990
8.050
7.930
7.960
652,095
+0.04(+0.51%)
Sep 10, 2010
8.030
8.070
7.844
7.920
623,968
-0.09(-1.12%)
Sep 09, 2010
8.080
8.170
8.000
8.010
835,639
+0.03(+0.38%)
Sep 08, 2010
7.950
8.090
7.940
7.980
342,465
+0.07(+0.88%)
Sep 07, 2010
8.000
8.040
7.880
7.910
489,211
-0.21(-2.59%)
Sep 03, 2010
8.040
8.210
8.020
8.120
452,435
+0.18(+2.27%)
Sep 02, 2010
7.750
7.940
7.695
7.940
406
+0.21(+2.72%)
Sep 01, 2010
7.650
7.870
7.620
7.730
466,516
+0.23(+3.07%)
Aug 31, 2010
7.500
7.740
7.470
7.500
300
-0.21(-2.72%)
Aug 30, 2010
7.830
7.880
7.700
7.710
691,077
-0.12(-1.53%)
Aug 27, 2010
7.830
7.900
7.600
7.830
452,222
+0.03(+0.38%)
Aug 26, 2010
7.800
7.850
7.660
7.800
100
+0.12(+1.56%)
Aug 25, 2010
7.450
7.740
7.430
7.680
736,521
+0.08(+1.05%)
Aug 24, 2010
7.780
7.850
7.570
7.600
947,566
-0.42(-5.24%)
Aug 23, 2010
8.130
8.190
8.010
8.020
546,590
-0.03(-0.37%)
Aug 20, 2010
7.990
8.140
7.850
8.050
670,163
+0.13(+1.64%)
Aug 19, 2010
8.050
8.140
7.900
7.920
511,055
-0.23(-2.82%)
Aug 18, 2010
8.240
8.260
8.120
8.150
428,508
-0.08(-0.97%)
Aug 17, 2010
8.090
8.280
7.990
8.230
504,534
+0.27(+3.39%)
Aug 16, 2010
8.000
8.120
7.940
7.960
683,150
-0.13(-1.61%)
Aug 13, 2010
8.090
8.240
8.050
8.090
402,912
-0.04(-0.49%)
Aug 12, 2010
8.010
8.180
8.010
8.130
465,040
-0.15(-1.81%)
Aug 11, 2010
8.440
8.450
8.220
8.280
698,834
-0.31(-3.61%)
Aug 10, 2010
8.790
8.790
8.540
8.590
861,727
-0.31(-3.48%)
Aug 09, 2010
8.860
8.940
8.790
8.900
395,547
+0.09(+1.02%)
Aug 06, 2010
8.810
9.020
8.740
8.810
347,007
-0.15(-1.67%)
Aug 05, 2010
8.940
9.020
8.900
8.960
379,151
-0.14(-1.54%)
Aug 04, 2010
9.220
9.290
9.020
9.100
405,682
-0.05(-0.55%)
Aug 03, 2010
9.060
9.900
9.050
9.150
1,819,537
+0.01(+0.11%)
Aug 02, 2010
9.000
9.240
8.900
9.140
676,096
+0.24(+2.70%)
Jul 30, 2010
8.900
8.930
8.550
8.900
763,304
+0.21(+2.42%)
Jul 29, 2010
8.790
8.805
8.670
8.690
626,651
+0.01(+0.12%)
Jul 28, 2010
8.680
8.740
8.650
8.680
777,993
-0.02(-0.23%)
Jul 27, 2010
8.940
8.970
8.650
8.700
894,873
-0.18(-2.03%)
Jul 26, 2010
8.550
8.880
8.550
8.880
817,681
+0.08(+0.91%)
Jul 23, 2010
8.930
8.960
8.600
8.800
1,856,721
-0.26(-2.87%)
Jul 22, 2010
8.860
9.110
8.850
9.060
531,829
+0.34(+3.90%)
Jul 21, 2010
8.740
8.760
8.580
8.720
863,176
+0.08(+0.93%)
Jul 20, 2010
8.500
8.650
8.350
8.640
811,235
+0.02(+0.23%)
Jul 19, 2010
8.580
8.710
8.500
8.620
437,600
+0.07(+0.82%)
Jul 16, 2010
8.550
8.860
8.500
8.550
407,836
-0.39(-4.36%)
Jul 15, 2010
8.980
8.980
8.720
8.940
399,690
-0.01(-0.11%)
Jul 14, 2010
8.840
9.080
8.730
8.950
537,592
+0.11(+1.24%)
Jul 13, 2010
8.590
8.870
8.590
8.840
397,227
+0.43(+5.11%)
Jul 12, 2010
8.430
8.510
8.330
8.410
293,043
-0.07(-0.83%)
Jul 09, 2010
8.480
8.530
8.410
8.480
268,589
+0.05(+0.59%)
Jul 08, 2010
8.280
8.460
8.260
8.430
488,288
+0.25(+3.06%)
Jul 07, 2010
8.100
8.200
8.020
8.180
496,739
+0.13(+1.61%)
Jul 06, 2010
8.070
8.190
8.000
8.050
697,627
+0.07(+0.88%)
Jul 02, 2010
7.980
8.200
7.920
7.980
305,144
-0.09(-1.12%)
Jul 01, 2010
8.040
8.165
7.780
8.070
872,690
+0.01(+0.12%)
Jun 30, 2010
8.120
8.290
8.020
8.060
542
-0.10(-1.23%)
Jun 29, 2010
8.570
8.570
8.120
8.160
1,261,482
-0.72(-8.11%)
Jun 25, 2010
8.880
8.960
8.650
8.880
804,853
+0.16(+1.83%)
Jun 24, 2010
8.900
8.920
8.660
8.720
640,004
-0.25(-2.79%)
Jun 23, 2010
9.020
9.140
8.850
8.970
1,789,367
+0.11(+1.24%)
Jun 22, 2010
9.110
9.250
8.840
8.860
810,110
-0.20(-2.21%)
Jun 21, 2010
9.260
9.360
8.990
9.060
688,919
-0.11(-1.20%)
Jun 18, 2010
9.170
9.190
8.710
9.170
976,168
+0.38(+4.32%)
Jun 17, 2010
9.010
9.010
8.740
8.790
1,227,250
-0.15(-1.68%)
Jun 16, 2010
8.980
9.090
8.900
8.940
898,718
-0.16(-1.76%)
Jun 15, 2010
8.980
9.110
8.880
9.100
441,237
+0.20(+2.25%)
Jun 14, 2010
8.810
9.060
8.810
8.900
696,673
+0.14(+1.60%)
Jun 11, 2010
8.800
8.900
8.620
8.760
1,180,957
-0.13(-1.46%)
Jun 10, 2010
8.720
8.970
8.720
8.890
585,687
+0.29(+3.37%)
Jun 09, 2010
8.490
8.800
8.480
8.600
868,788
+0.16(+1.90%)
Jun 08, 2010
8.510
8.660
8.270
8.440
1,955,635
-0.08(-0.94%)
Jun 07, 2010
8.720
8.760
8.480
8.520
783,703
-0.13(-1.50%)
Jun 04, 2010
8.650
8.990
8.620
8.650
609,535
-0.50(-5.46%)
Jun 03, 2010
9.120
9.250
9.040
9.150
469,708
+0.00(+0.00%)
Jun 02, 2010
8.890
9.150
8.830
9.150
571,330
+0.29(+3.27%)
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.