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
Park Electrochemical Corp
(NY:
PKE
)
13.39
+0.10 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2013
9.819
9.896
9.786
9.835
125,844
-0.06(-0.62%)
May 30, 2013
9.876
9.904
9.758
9.896
54,534
+0.01(+0.08%)
May 29, 2013
9.911
9.953
9.794
9.888
29,618
-0.10(-1.02%)
May 28, 2013
10.03
10.10
9.815
9.990
180,960
+0.13(+1.28%)
May 24, 2013
9.725
9.876
9.678
9.864
126,637
+0.10(+1.04%)
May 23, 2013
9.623
9.786
9.619
9.762
38,779
+0.05(+0.50%)
May 22, 2013
9.864
9.892
9.631
9.713
101,449
-0.17(-1.69%)
May 21, 2013
9.884
9.917
9.750
9.880
183,266
-0.04(-0.37%)
May 20, 2013
9.855
9.925
9.794
9.917
155,683
-0.00(-0.04%)
May 17, 2013
9.921
9.969
9.839
9.921
124,380
+0.02(+0.25%)
May 16, 2013
9.978
9.978
9.790
9.896
62,742
-0.13(-1.26%)
May 15, 2013
9.843
10.10
9.750
10.02
93,515
+0.11(+1.07%)
May 13, 2013
10.12
10.12
9.843
9.917
86,224
-0.26(-2.52%)
May 10, 2013
9.835
10.32
9.835
10.17
104,108
+0.44(+4.52%)
May 09, 2013
9.949
9.949
9.497
9.733
134,119
-0.42(-4.13%)
May 08, 2013
10.05
10.17
9.941
10.15
62,097
+0.13(+1.30%)
May 07, 2013
9.782
10.06
9.782
10.02
55,842
+0.29(+2.93%)
May 06, 2013
9.717
9.790
9.595
9.737
42,178
+0.03(+0.29%)
May 03, 2013
9.693
9.847
9.521
9.709
59,113
+0.19(+1.97%)
May 02, 2013
9.355
9.558
9.342
9.521
67,865
+0.21(+2.23%)
May 01, 2013
9.693
9.701
9.084
9.314
220,383
-0.41(-4.19%)
Apr 30, 2013
9.489
9.745
9.420
9.721
87,960
+0.26(+2.71%)
Apr 29, 2013
9.289
9.542
9.228
9.464
79,157
+0.25(+2.70%)
Apr 26, 2013
9.627
9.640
9.147
9.216
201,510
-0.42(-4.39%)
Apr 25, 2013
9.534
9.713
9.517
9.640
52,302
+0.11(+1.15%)
Apr 24, 2013
9.631
9.684
9.436
9.530
48,174
-0.14(-1.43%)
Apr 23, 2013
9.359
9.725
9.359
9.668
149,490
+0.39(+4.17%)
Apr 22, 2013
9.326
9.346
9.086
9.281
85,716
-0.02(-0.26%)
Apr 19, 2013
9.302
9.342
9.151
9.306
63,737
+0.04(+0.40%)
Apr 18, 2013
9.477
9.595
9.265
9.269
73,056
-0.17(-1.81%)
Apr 17, 2013
9.603
9.636
9.208
9.440
122,453
-0.27(-2.81%)
Apr 16, 2013
9.591
9.770
9.481
9.713
74,730
+0.24(+2.54%)
Apr 15, 2013
9.762
9.827
9.407
9.473
207,060
-0.34(-3.45%)
Apr 12, 2013
9.745
9.957
9.729
9.811
199,411
-0.01(-0.08%)
Apr 11, 2013
9.912
9.945
9.790
9.819
134,450
-0.10(-0.99%)
Apr 10, 2013
9.851
9.978
9.785
9.917
243,006
+0.09(+0.91%)
Apr 09, 2013
10.09
10.09
9.798
9.827
98,337
-0.29(-2.86%)
Apr 08, 2013
10.21
10.23
10.03
10.12
155,322
-0.08(-0.80%)
Apr 05, 2013
10.18
10.41
9.982
10.20
224,511
-0.00(-0.04%)
Apr 04, 2013
10.10
10.23
10.09
10.20
41,775
+0.14(+1.38%)
Apr 03, 2013
10.08
10.21
10.01
10.06
93,029
-0.02(-0.16%)
Apr 02, 2013
10.01
10.16
10.00
10.08
58,331
+0.12(+1.18%)
Apr 01, 2013
10.27
10.33
9.783
9.962
115,063
-0.32(-3.08%)
Mar 28, 2013
10.42
10.42
10.21
10.28
55,410
-0.11(-1.02%)
Mar 27, 2013
10.27
10.40
10.25
10.38
29,087
+0.00(+0.00%)
Mar 26, 2013
10.51
10.52
10.23
10.38
24,555
-0.06(-0.54%)
Mar 25, 2013
10.29
10.54
10.29
10.44
84,603
+0.21(+2.10%)
Mar 22, 2013
10.33
10.59
10.16
10.23
59,862
-0.04(-0.40%)
Mar 21, 2013
10.35
10.35
10.12
10.27
96,900
-0.17(-1.67%)
Mar 20, 2013
10.49
10.50
10.30
10.44
51,872
+0.06(+0.55%)
Mar 19, 2013
10.43
10.44
10.27
10.38
45,173
+0.01(+0.08%)
Mar 18, 2013
10.36
10.50
10.35
10.38
77,978
-0.15(-1.46%)
Mar 15, 2013
10.71
10.71
10.42
10.53
240,659
-0.11(-1.07%)
Mar 14, 2013
10.32
10.67
10.29
10.64
84,603
+0.32(+3.10%)
Mar 13, 2013
10.24
10.38
10.10
10.32
75,833
+0.09(+0.87%)
Mar 12, 2013
10.17
10.31
10.16
10.23
40,045
+0.04(+0.40%)
Mar 11, 2013
10.32
10.32
10.12
10.19
38,529
-0.11(-1.06%)
Mar 08, 2013
10.38
10.40
10.21
10.30
92,140
-0.01(-0.08%)
Mar 07, 2013
10.23
10.31
10.14
10.31
39,986
+0.06(+0.59%)
Mar 06, 2013
10.22
10.27
10.11
10.25
109,417
+0.09(+0.84%)
Mar 05, 2013
10.15
10.22
10.02
10.16
262,515
+0.11(+1.13%)
Mar 04, 2013
10.15
10.15
9.950
10.05
126,712
-0.16(-1.55%)
Mar 01, 2013
10.24
10.27
10.11
10.21
88,279
-0.05(-0.51%)
Feb 28, 2013
10.25
10.39
10.25
10.26
61,411
-0.02(-0.20%)
Feb 27, 2013
10.24
10.57
10.24
10.28
173,457
+0.07(+0.72%)
Feb 26, 2013
10.32
10.33
10.17
10.21
47,247
-0.02(-0.20%)
Feb 25, 2013
10.40
10.40
10.14
10.23
131,907
-0.13(-1.29%)
Feb 22, 2013
10.38
10.40
10.28
10.36
62,638
+0.07(+0.67%)
Feb 21, 2013
10.14
10.30
9.998
10.29
102,872
+0.17(+1.64%)
Feb 20, 2013
10.34
10.40
10.11
10.13
142,373
-0.21(-2.04%)
Feb 19, 2013
10.30
10.40
10.18
10.34
159,483
+0.05(+0.51%)
Feb 15, 2013
10.30
10.34
10.23
10.29
125,312
+0.03(+0.32%)
Feb 14, 2013
10.26
10.30
10.21
10.25
119,819
-0.04(-0.39%)
Feb 13, 2013
10.24
10.31
10.23
10.29
96,664
+0.09(+0.83%)
Feb 12, 2013
10.33
10.33
9.848
10.21
634,163
-0.15(-1.41%)
Feb 11, 2013
10.40
10.47
10.31
10.36
91,819
-0.03(-0.31%)
Feb 08, 2013
10.36
10.48
10.19
10.39
312,161
+0.06(+0.63%)
Feb 07, 2013
10.38
10.41
10.20
10.32
241,117
+0.05(+0.50%)
Feb 06, 2013
10.05
10.43
10.03
10.27
273,698
+0.35(+3.54%)
Feb 04, 2013
10.16
10.33
9.850
9.920
299,894
-0.22(-2.15%)
Feb 01, 2013
10.10
10.54
10.06
10.14
258,781
+0.48(+5.01%)
Jan 31, 2013
9.702
9.747
9.610
9.654
86,513
-0.07(-0.76%)
Jan 30, 2013
9.806
9.828
9.610
9.728
105,133
-0.12(-1.24%)
Jan 29, 2013
9.802
9.857
9.684
9.850
97,712
+0.04(+0.41%)
Jan 28, 2013
9.699
9.843
9.695
9.809
81,980
+0.13(+1.37%)
Jan 25, 2013
9.739
9.879
9.603
9.676
153,055
-0.01(-0.15%)
Jan 24, 2013
9.743
9.787
9.588
9.691
89,905
-0.06(-0.61%)
Jan 23, 2013
9.754
9.787
9.673
9.750
56,429
+0.02(+0.19%)
Jan 22, 2013
9.662
9.754
9.577
9.732
97,836
+0.09(+0.92%)
Jan 18, 2013
9.765
9.765
9.510
9.643
106,454
-0.12(-1.21%)
Jan 17, 2013
9.787
9.828
9.673
9.761
50,196
+0.04(+0.46%)
Jan 16, 2013
9.695
9.795
9.662
9.717
208,989
-0.04(-0.45%)
Jan 15, 2013
9.673
9.791
9.595
9.761
133,233
-0.02(-0.19%)
Jan 14, 2013
9.736
9.832
9.732
9.780
93,653
-0.02(-0.23%)
Jan 11, 2013
9.787
9.839
9.699
9.802
78,257
+0.04(+0.45%)
Jan 10, 2013
9.880
9.880
9.691
9.758
116,153
-0.03(-0.30%)
Jan 09, 2013
9.702
9.832
9.695
9.787
158,551
+0.10(+1.03%)
Jan 08, 2013
9.813
9.946
9.540
9.688
109,912
-0.11(-1.13%)
Jan 07, 2013
9.647
9.843
9.632
9.798
125,221
+0.06(+0.57%)
Jan 04, 2013
9.806
9.839
9.656
9.743
230,739
-0.02(-0.23%)
Jan 03, 2013
9.880
9.887
9.640
9.765
262,545
-0.08(-0.79%)
Jan 02, 2013
9.846
9.905
9.724
9.843
301,900
+0.38(+3.98%)
Dec 31, 2012
9.150
9.517
9.150
9.466
116,883
+0.33(+3.67%)
Dec 28, 2012
9.039
9.271
9.006
9.131
222,593
+0.05(+0.57%)
Dec 27, 2012
9.047
9.197
8.910
9.080
269,202
+0.07(+0.82%)
Dec 26, 2012
9.087
9.157
8.969
9.006
282,529
-0.07(-0.73%)
Dec 24, 2012
8.932
9.076
8.815
9.072
151,967
+0.14(+1.57%)
Dec 21, 2012
8.686
9.109
8.686
8.932
629,957
-0.02(-0.21%)
Dec 20, 2012
8.859
9.091
8.701
8.951
258,318
+0.08(+0.87%)
Dec 19, 2012
9.032
9.127
8.815
8.874
286,840
-0.53(-5.67%)
Dec 18, 2012
9.124
9.448
9.099
9.407
222,017
+0.33(+3.65%)
Dec 17, 2012
8.988
9.109
8.932
9.076
155,207
+0.16(+1.82%)
Dec 14, 2012
8.833
9.098
8.833
8.914
86,622
+0.03(+0.29%)
Dec 13, 2012
8.940
9.072
8.855
8.888
51,465
-0.02(-0.25%)
Dec 12, 2012
9.065
9.164
8.874
8.910
76,875
-0.15(-1.66%)
Dec 11, 2012
9.013
9.072
8.940
9.061
113,505
+0.12(+1.36%)
Dec 10, 2012
8.807
8.995
8.693
8.940
80,185
+0.14(+1.63%)
Dec 07, 2012
8.991
8.991
8.738
8.796
36,450
-0.12(-1.32%)
Dec 06, 2012
8.848
8.966
8.736
8.914
57,500
+0.06(+0.66%)
Dec 05, 2012
8.885
8.947
8.829
8.855
54,387
+0.00(+0.00%)
Dec 04, 2012
8.932
8.989
8.719
8.855
94,622
-0.11(-1.23%)
Nov 30, 2012
9.006
9.006
8.877
8.966
162,478
+0.00(+0.00%)
Nov 29, 2012
8.874
8.988
8.874
8.966
79,460
+0.11(+1.25%)
Nov 28, 2012
8.660
8.859
8.646
8.855
71,974
+0.15(+1.73%)
Nov 27, 2012
8.822
8.852
8.612
8.704
83,526
-0.16(-1.78%)
Nov 26, 2012
8.778
8.866
8.704
8.863
82,395
+0.03(+0.33%)
Nov 23, 2012
8.763
8.833
8.763
8.833
29,049
+0.13(+1.44%)
Nov 21, 2012
8.723
8.752
8.598
8.708
36,929
-0.02(-0.25%)
Nov 20, 2012
8.723
8.792
8.620
8.730
67,668
-0.04(-0.50%)
Nov 19, 2012
8.609
8.829
8.576
8.774
80,324
+0.26(+3.02%)
Nov 16, 2012
8.340
8.611
8.292
8.517
163,101
+0.12(+1.40%)
Nov 15, 2012
8.513
8.543
8.322
8.399
133,997
-0.11(-1.34%)
Nov 14, 2012
8.763
8.829
8.451
8.513
61,245
-0.24(-2.73%)
Nov 13, 2012
8.682
8.829
8.662
8.752
120,496
+0.05(+0.55%)
Nov 12, 2012
8.811
8.822
8.627
8.704
41,310
-0.11(-1.21%)
Nov 09, 2012
8.708
8.947
8.682
8.811
53,952
+0.03(+0.34%)
Nov 08, 2012
8.892
8.929
8.749
8.782
69,299
-0.16(-1.77%)
Nov 07, 2012
9.069
9.069
8.881
8.940
136,310
-0.14(-1.58%)
Nov 06, 2012
9.013
9.087
8.932
9.083
99,623
+0.06(+0.61%)
Nov 05, 2012
8.896
9.127
8.866
9.028
83,776
+0.20(+2.29%)
Nov 02, 2012
9.124
9.135
8.802
8.826
107,903
-0.29(-3.23%)
Nov 01, 2012
9.131
9.264
9.021
9.120
130,415
-0.01(-0.12%)
Oct 31, 2012
9.080
9.186
9.008
9.131
54,999
+0.03(+0.28%)
Oct 26, 2012
8.977
9.105
9.105
9.105
107,639
+0.10(+1.10%)
Oct 25, 2012
8.866
9.054
8.866
9.006
94,744
+0.17(+1.96%)
Oct 24, 2012
8.984
8.984
8.738
8.833
63,311
-0.09(-0.99%)
Oct 23, 2012
8.675
8.999
8.675
8.921
176,648
+0.30(+3.46%)
Oct 19, 2012
8.829
8.898
8.554
8.623
139,056
-0.30(-3.34%)
Oct 18, 2012
8.999
9.161
8.903
8.921
125,323
-0.09(-1.02%)
Oct 17, 2012
8.991
9.043
8.892
9.013
69,791
+0.05(+0.57%)
Oct 16, 2012
8.944
9.013
8.767
8.962
79,471
+0.11(+1.25%)
Oct 15, 2012
8.789
8.977
8.767
8.852
97,843
+0.07(+0.80%)
Oct 12, 2012
8.815
8.892
8.723
8.782
86,364
-0.04(-0.46%)
Oct 11, 2012
8.833
8.955
8.815
8.822
76,255
+0.03(+0.29%)
Oct 10, 2012
8.756
8.874
8.682
8.796
97,981
+0.08(+0.93%)
Oct 09, 2012
8.932
8.973
8.693
8.715
85,013
-0.24(-2.63%)
Oct 08, 2012
8.932
9.028
8.932
8.951
49,712
-0.06(-0.69%)
Oct 05, 2012
8.980
9.131
8.944
9.013
126,595
+0.11(+1.24%)
Oct 04, 2012
9.039
9.039
8.741
8.903
122,469
-0.06(-0.70%)
Oct 03, 2012
9.142
9.142
8.929
8.966
62,727
-0.13(-1.46%)
Oct 02, 2012
9.252
9.300
9.043
9.098
100,348
-0.07(-0.80%)
Oct 01, 2012
9.179
9.248
9.028
9.171
89,052
+0.07(+0.81%)
Sep 28, 2012
9.237
9.237
9.091
9.098
68,349
-0.21(-2.24%)
Sep 27, 2012
9.406
9.406
9.245
9.307
124,872
-0.03(-0.27%)
Sep 26, 2012
9.428
9.519
9.245
9.333
76,986
-0.09(-0.93%)
Sep 25, 2012
9.677
9.721
9.417
9.420
125,849
-0.20(-2.09%)
Sep 24, 2012
9.739
9.842
9.556
9.622
198,617
-0.19(-1.94%)
Sep 21, 2012
10.05
10.18
9.736
9.813
759,293
-0.06(-0.59%)
Sep 20, 2012
9.900
9.981
9.816
9.871
119,610
-0.09(-0.92%)
Sep 19, 2012
10.23
10.23
9.882
9.963
192,465
-0.26(-2.51%)
Sep 18, 2012
10.16
10.28
10.12
10.22
130,882
+0.02(+0.18%)
Sep 17, 2012
10.18
10.24
10.10
10.20
111,379
+0.00(+0.00%)
Sep 14, 2012
9.970
10.30
9.893
10.20
208,335
+0.31(+3.11%)
Sep 13, 2012
9.776
10.05
9.776
9.893
179,207
+0.11(+1.16%)
Sep 12, 2012
9.831
9.831
9.703
9.780
173,942
+0.00(+0.00%)
Sep 11, 2012
9.743
9.952
9.721
9.780
137,132
+0.07(+0.75%)
Sep 10, 2012
9.747
9.769
9.688
9.706
107,089
-0.07(-0.75%)
Sep 07, 2012
9.809
9.816
9.640
9.780
94,475
+0.07(+0.75%)
Sep 06, 2012
9.362
9.776
9.362
9.706
165,635
+0.43(+4.58%)
Sep 05, 2012
9.611
9.611
9.197
9.281
139,921
-0.26(-2.69%)
Sep 04, 2012
9.497
9.600
9.190
9.538
90,504
+0.02(+0.19%)
Aug 31, 2012
9.615
9.615
9.358
9.519
75,057
+0.03(+0.35%)
Aug 30, 2012
9.615
9.615
9.453
9.486
34,824
-0.22(-2.27%)
Aug 29, 2012
9.717
9.717
9.585
9.706
73,941
+0.02(+0.23%)
Aug 27, 2012
9.791
9.791
9.584
9.684
55,601
-0.02(-0.19%)
Aug 24, 2012
9.596
9.728
9.483
9.703
72,565
+0.05(+0.57%)
Aug 23, 2012
9.717
9.750
9.607
9.648
65,592
-0.13(-1.35%)
Aug 22, 2012
9.802
9.816
9.637
9.780
94,273
-0.06(-0.63%)
Aug 21, 2012
9.838
9.974
9.787
9.842
91,713
+0.05(+0.49%)
Aug 20, 2012
9.846
9.913
9.695
9.794
197,168
-0.06(-0.63%)
Aug 17, 2012
9.868
9.919
9.783
9.857
288,641
-0.04(-0.37%)
Aug 16, 2012
9.791
9.915
9.725
9.893
135,701
+0.07(+0.67%)
Aug 15, 2012
9.761
9.835
9.747
9.827
198,404
+0.05(+0.56%)
Aug 14, 2012
10.05
10.06
9.714
9.772
118,401
-0.18(-1.84%)
Aug 13, 2012
10.14
10.20
9.827
9.955
73,035
-0.18(-1.77%)
Aug 10, 2012
10.12
10.24
10.12
10.13
67,292
+0.02(+0.18%)
Aug 09, 2012
10.22
10.31
10.11
10.12
78,583
-0.11(-1.04%)
Aug 08, 2012
10.31
10.33
10.16
10.22
121,013
-0.18(-1.76%)
Aug 07, 2012
10.38
10.58
10.38
10.41
87,444
+0.09(+0.89%)
Aug 06, 2012
10.27
10.52
10.27
10.31
81,137
+0.03(+0.28%)
Aug 03, 2012
9.809
10.33
9.802
10.29
110,913
+0.66(+6.81%)
Aug 02, 2012
9.596
9.776
9.512
9.629
101,674
-0.05(-0.53%)
Aug 01, 2012
9.977
10.05
9.629
9.681
241,456
-0.22(-2.18%)
Jul 31, 2012
10.01
10.11
9.893
9.897
182,608
-0.15(-1.46%)
Jul 30, 2012
10.28
10.40
10.04
10.04
57,377
-0.25(-2.42%)
Jul 27, 2012
9.648
10.31
9.563
10.29
138,521
+0.66(+6.89%)
Jul 26, 2012
9.530
9.743
9.454
9.629
87,221
+0.24(+2.54%)
Jul 25, 2012
9.461
9.497
9.344
9.391
74,006
+0.01(+0.16%)
Jul 24, 2012
9.589
9.607
9.292
9.377
70,229
-0.14(-1.43%)
Jul 23, 2012
9.497
9.582
9.439
9.512
166,044
-0.18(-1.82%)
Jul 20, 2012
9.717
9.791
9.637
9.688
228,722
-0.15(-1.56%)
Jul 19, 2012
9.952
10.01
9.835
9.842
80,073
-0.08(-0.85%)
Jul 18, 2012
9.681
10.04
9.681
9.926
79,969
+0.20(+2.03%)
Jul 17, 2012
9.699
9.772
9.519
9.728
76,206
+0.08(+0.84%)
Jul 16, 2012
9.574
9.835
9.530
9.648
152,221
+0.00(+0.04%)
Jul 13, 2012
9.409
9.681
9.362
9.644
130,467
+0.31(+3.34%)
Jul 12, 2012
9.501
9.538
9.124
9.333
142,017
-0.27(-2.79%)
Jul 11, 2012
9.666
9.703
9.549
9.600
154,901
-0.02(-0.23%)
Jul 10, 2012
9.783
9.787
9.512
9.622
134,078
-0.07(-0.76%)
Jul 09, 2012
9.644
9.736
9.607
9.695
274,084
+0.00(+0.00%)
Jul 06, 2012
9.787
9.820
9.585
9.695
213,275
-0.25(-2.51%)
Jul 05, 2012
9.857
10.02
9.838
9.944
119,032
+0.08(+0.85%)
Jul 03, 2012
9.585
9.882
9.523
9.860
76,653
+0.24(+2.51%)
Jul 02, 2012
9.483
9.648
9.388
9.618
182,517
+0.17(+1.82%)
Jun 29, 2012
9.253
9.469
9.213
9.447
177,775
+0.45(+5.03%)
Jun 28, 2012
8.834
9.005
8.717
8.994
172,630
+0.04(+0.49%)
Jun 27, 2012
8.848
8.987
8.823
8.950
127,923
+0.14(+1.57%)
Jun 26, 2012
8.709
8.903
8.698
8.812
171,241
+0.10(+1.13%)
Jun 25, 2012
8.691
8.950
8.670
8.713
70,502
-0.18(-2.05%)
Jun 22, 2012
8.837
8.907
8.753
8.896
242,858
+0.12(+1.37%)
Jun 21, 2012
8.994
8.994
8.611
8.775
206,683
-0.27(-2.95%)
Jun 20, 2012
9.173
9.217
8.954
9.042
117,759
-0.16(-1.75%)
Jun 19, 2012
8.866
9.282
8.866
9.202
125,096
+0.36(+4.04%)
Jun 18, 2012
8.808
8.932
8.768
8.845
123,477
-0.07(-0.74%)
Jun 15, 2012
8.662
8.954
8.644
8.910
206,332
+0.24(+2.82%)
Jun 14, 2012
8.571
8.698
8.501
8.666
66,116
+0.09(+1.11%)
Jun 13, 2012
8.731
8.845
8.505
8.571
105,382
-0.20(-2.25%)
Jun 12, 2012
8.651
8.793
8.574
8.768
72,885
+0.12(+1.35%)
Jun 11, 2012
9.122
9.140
8.640
8.651
126,345
-0.34(-3.81%)
Jun 08, 2012
8.918
9.115
8.782
8.994
81,436
+0.05(+0.57%)
Jun 07, 2012
8.983
9.034
8.889
8.943
160,299
+0.11(+1.20%)
Jun 06, 2012
8.567
8.888
8.556
8.837
109,015
+0.35(+4.17%)
Jun 05, 2012
8.388
8.589
8.385
8.483
114,228
+0.03(+0.30%)
Jun 04, 2012
8.355
8.494
8.355
8.458
107,774
+0.15(+1.80%)
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.