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
Winnebago Industries
(NY:
WGO
)
59.86
-0.02 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
7.819
7.969
7.670
7.872
208,333
+0.05(+0.67%)
May 30, 2012
7.705
7.916
7.679
7.819
310,408
+0.00(+0.00%)
May 29, 2012
8.101
8.101
7.775
7.819
295,350
-0.16(-1.98%)
May 25, 2012
7.995
8.065
7.925
7.978
269,719
+0.01(+0.11%)
May 24, 2012
8.083
8.127
7.837
7.969
275,111
-0.04(-0.55%)
May 23, 2012
7.784
8.083
7.775
8.013
376,541
+0.15(+1.90%)
May 22, 2012
7.907
7.978
7.732
7.863
493,074
-0.03(-0.33%)
May 21, 2012
7.872
7.942
7.582
7.890
748,457
+0.28(+3.70%)
May 18, 2012
8.803
8.786
7.573
7.609
3,470,922
+0.13(+1.76%)
May 17, 2012
7.661
7.678
7.415
7.477
194,950
-0.14(-1.85%)
May 16, 2012
7.609
7.784
7.494
7.617
145,644
+0.03(+0.35%)
May 15, 2012
7.371
7.688
7.326
7.591
210,323
+0.27(+3.72%)
May 14, 2012
7.679
7.679
7.292
7.319
354,051
-0.53(-6.72%)
May 11, 2012
7.749
7.951
7.749
7.846
106,971
+0.00(+0.00%)
May 10, 2012
7.942
8.074
7.828
7.846
130,493
+0.00(+0.00%)
May 09, 2012
7.661
7.925
7.661
7.846
122,760
+0.04(+0.45%)
May 08, 2012
7.837
7.942
7.644
7.811
208,537
-0.04(-0.56%)
May 07, 2012
7.811
7.934
7.749
7.855
100,023
+0.04(+0.45%)
May 04, 2012
7.846
7.892
7.696
7.819
229,912
-0.13(-1.66%)
May 03, 2012
8.408
8.566
7.758
7.951
344,934
-0.49(-5.83%)
May 02, 2012
8.329
8.513
8.259
8.443
190,469
+0.03(+0.31%)
May 01, 2012
8.557
8.865
8.417
8.417
205,180
-0.15(-1.74%)
Apr 30, 2012
8.926
8.926
8.549
8.566
225,850
-0.36(-4.04%)
Apr 27, 2012
8.610
8.935
8.575
8.926
273,578
+0.33(+3.78%)
Apr 26, 2012
8.470
8.663
8.303
8.601
193,514
+0.11(+1.24%)
Apr 25, 2012
8.303
8.593
8.303
8.496
253,403
+0.33(+3.98%)
Apr 24, 2012
8.013
8.215
7.995
8.171
223,632
+0.16(+1.97%)
Apr 23, 2012
7.969
8.074
7.863
8.013
210,034
-0.06(-0.76%)
Apr 20, 2012
8.153
8.171
8.004
8.074
191,598
+0.04(+0.44%)
Apr 19, 2012
8.320
8.487
7.995
8.039
214,456
-0.26(-3.17%)
Apr 18, 2012
8.347
8.478
8.232
8.303
202,898
-0.11(-1.36%)
Apr 17, 2012
8.294
8.628
8.224
8.417
251,314
+0.22(+2.68%)
Apr 16, 2012
8.162
8.531
7.960
8.197
216,900
+0.10(+1.19%)
Apr 13, 2012
8.180
8.267
7.872
8.101
205,851
-0.15(-1.81%)
Apr 12, 2012
8.153
8.557
8.127
8.250
327,889
+0.10(+1.19%)
Apr 11, 2012
7.688
8.153
7.688
8.153
324,916
+0.57(+7.53%)
Apr 10, 2012
8.118
8.171
7.512
7.582
438,564
-0.54(-6.70%)
Apr 09, 2012
8.153
8.197
7.969
8.127
260,470
-0.23(-2.73%)
Apr 05, 2012
8.408
8.443
8.241
8.355
196,003
-0.07(-0.83%)
Apr 04, 2012
9.005
9.005
8.276
8.426
385,912
-0.74(-8.05%)
Apr 03, 2012
9.137
9.216
8.891
9.164
489,513
+0.11(+1.26%)
Apr 02, 2012
8.566
9.049
8.452
9.049
269,776
+0.44(+5.10%)
Mar 30, 2012
8.847
8.847
8.593
8.610
236,767
-0.13(-1.51%)
Mar 29, 2012
8.689
8.786
8.486
8.742
140,321
+0.00(+0.00%)
Mar 28, 2012
8.742
8.803
8.575
8.742
171,979
+0.04(+0.51%)
Mar 27, 2012
8.672
8.865
8.619
8.698
230,513
+0.04(+0.51%)
Mar 26, 2012
8.628
8.847
8.606
8.654
207,969
+0.16(+1.86%)
Mar 23, 2012
8.320
8.505
8.118
8.496
148,071
+0.17(+2.00%)
Mar 22, 2012
8.575
8.575
8.232
8.329
242,645
-0.36(-4.15%)
Mar 21, 2012
8.777
8.970
8.689
8.689
257,630
-0.06(-0.70%)
Mar 20, 2012
8.970
8.979
8.636
8.751
262,040
-0.30(-3.30%)
Mar 19, 2012
8.803
9.172
8.619
9.049
366,930
+0.21(+2.39%)
Mar 16, 2012
8.926
9.146
8.795
8.839
529,238
-0.25(-2.71%)
Mar 15, 2012
7.556
9.357
7.503
9.085
2,281,752
+1.27(+16.18%)
Mar 14, 2012
7.916
7.995
7.705
7.819
440,870
-0.11(-1.44%)
Mar 13, 2012
7.732
7.934
7.732
7.934
223,365
+0.30(+3.91%)
Mar 12, 2012
7.529
7.749
7.529
7.635
173,410
+0.10(+1.28%)
Mar 09, 2012
7.371
7.723
7.363
7.538
227,613
+0.11(+1.54%)
Mar 08, 2012
7.424
7.468
7.283
7.424
171,645
+0.05(+0.72%)
Mar 07, 2012
7.310
7.398
7.257
7.371
207,027
+0.11(+1.45%)
Mar 06, 2012
7.371
7.424
7.152
7.266
225,098
-0.21(-2.82%)
Mar 05, 2012
7.635
7.679
7.450
7.477
269,052
-0.17(-2.18%)
Mar 02, 2012
7.969
7.995
7.635
7.644
487,013
-0.35(-4.40%)
Mar 01, 2012
7.890
8.074
7.846
7.995
330,071
+0.16(+2.02%)
Feb 29, 2012
7.995
8.127
7.819
7.837
354,512
-0.11(-1.44%)
Feb 28, 2012
8.048
8.136
7.907
7.951
323,266
-0.10(-1.20%)
Feb 27, 2012
8.188
8.258
7.890
8.048
315,141
-0.25(-2.97%)
Feb 24, 2012
8.584
8.689
8.285
8.294
249,818
-0.25(-2.98%)
Feb 23, 2012
8.461
8.610
8.364
8.549
292,660
+0.06(+0.72%)
Feb 22, 2012
8.707
8.707
8.452
8.487
218,777
-0.24(-2.72%)
Feb 21, 2012
8.997
8.997
8.707
8.724
343,911
-0.26(-2.93%)
Feb 17, 2012
8.918
9.076
8.839
8.988
291,513
+0.10(+1.09%)
Feb 16, 2012
8.707
8.926
8.628
8.891
221,320
+0.17(+1.91%)
Feb 15, 2012
9.005
9.005
8.689
8.724
263,538
-0.25(-2.74%)
Feb 14, 2012
9.190
9.190
8.795
8.970
211,738
-0.23(-2.48%)
Feb 13, 2012
8.540
9.234
8.540
9.199
491,290
+0.76(+9.06%)
Feb 10, 2012
8.557
8.619
8.425
8.434
135,458
-0.23(-2.64%)
Feb 09, 2012
8.786
8.786
8.549
8.663
155,377
-0.11(-1.20%)
Feb 08, 2012
9.067
9.128
8.672
8.768
273,508
-0.27(-3.01%)
Feb 07, 2012
8.944
9.120
8.795
9.041
312,177
+0.11(+1.18%)
Feb 06, 2012
8.452
9.076
8.434
8.935
381,597
+0.47(+5.50%)
Feb 03, 2012
8.276
8.689
8.276
8.470
335,957
+0.29(+3.54%)
Feb 02, 2012
8.127
8.259
8.074
8.180
159,861
+0.06(+0.76%)
Feb 01, 2012
8.083
8.162
7.978
8.118
247,951
+0.09(+1.09%)
Jan 31, 2012
8.188
8.232
7.969
8.030
191,324
-0.09(-1.08%)
Jan 30, 2012
8.101
8.180
7.995
8.118
197,916
-0.04(-0.43%)
Jan 27, 2012
7.942
8.180
7.855
8.153
185,580
+0.17(+2.09%)
Jan 26, 2012
8.232
8.390
7.960
7.986
307,169
-0.17(-2.05%)
Jan 25, 2012
8.039
8.197
7.947
8.153
337,105
+0.14(+1.75%)
Jan 24, 2012
7.749
8.048
7.617
8.013
341,670
+0.18(+2.36%)
Jan 23, 2012
7.723
7.863
7.705
7.828
294,533
+0.12(+1.60%)
Jan 20, 2012
7.556
7.732
7.503
7.705
228,599
+0.11(+1.39%)
Jan 19, 2012
7.433
7.609
7.327
7.600
258,129
+0.20(+2.73%)
Jan 18, 2012
7.037
7.406
6.958
7.398
326,550
+0.37(+5.25%)
Jan 17, 2012
7.064
7.081
6.906
7.029
367,242
+0.04(+0.50%)
Jan 13, 2012
7.099
7.152
6.958
6.994
188,296
-0.17(-2.33%)
Jan 12, 2012
7.037
7.196
6.818
7.160
219,013
+0.17(+2.39%)
Jan 11, 2012
6.607
7.029
6.607
6.994
248,243
+0.37(+5.57%)
Jan 10, 2012
6.677
6.774
6.598
6.625
297,252
+0.03(+0.40%)
Jan 09, 2012
6.660
6.686
6.495
6.598
221,616
-0.04(-0.66%)
Jan 06, 2012
6.677
6.712
6.607
6.642
156,522
-0.03(-0.40%)
Jan 05, 2012
6.581
6.739
6.466
6.668
161,271
+0.05(+0.80%)
Jan 04, 2012
6.642
6.686
6.510
6.616
138,487
+0.13(+2.03%)
Dec 30, 2011
6.563
6.567
6.484
6.484
238,922
-0.08(-1.20%)
Dec 29, 2011
6.572
6.800
6.545
6.563
285,435
+0.01(+0.13%)
Dec 28, 2011
6.774
6.774
6.537
6.554
176,090
-0.25(-3.74%)
Dec 27, 2011
6.827
6.950
6.677
6.809
239,108
-0.04(-0.64%)
Dec 23, 2011
6.747
6.862
6.668
6.853
183,330
+0.40(+6.12%)
Dec 21, 2011
6.247
6.510
6.203
6.458
196,919
+0.21(+3.38%)
Dec 20, 2011
6.194
6.308
6.058
6.247
407,718
+0.18(+2.89%)
Dec 19, 2011
6.132
6.176
5.974
6.071
562,025
-0.03(-0.43%)
Dec 16, 2011
6.080
6.132
5.966
6.097
708,380
+0.11(+1.91%)
Dec 15, 2011
5.834
6.053
5.456
5.983
917,626
+0.00(+0.00%)
Dec 14, 2011
5.895
5.983
5.676
5.983
504,448
+0.06(+1.04%)
Dec 13, 2011
6.159
6.282
5.878
5.922
375,644
-0.18(-3.02%)
Dec 12, 2011
6.009
6.124
5.974
6.106
391,703
+0.03(+0.43%)
Dec 09, 2011
5.799
6.159
5.755
6.080
278,237
+0.31(+5.33%)
Dec 08, 2011
5.869
5.966
5.711
5.772
489,014
-0.15(-2.52%)
Dec 07, 2011
5.746
5.974
5.667
5.922
418,155
+0.15(+2.59%)
Dec 06, 2011
5.728
5.895
5.676
5.772
577,710
+0.04(+0.61%)
Dec 05, 2011
5.693
5.799
5.632
5.737
381,272
+0.16(+2.83%)
Dec 02, 2011
5.623
5.737
5.561
5.579
264,748
+0.04(+0.63%)
Dec 01, 2011
5.632
5.684
5.535
5.544
310,468
-0.11(-2.02%)
Nov 30, 2011
5.676
5.711
5.597
5.658
418,560
+0.23(+4.21%)
Nov 29, 2011
5.614
5.632
5.403
5.430
225,004
-0.18(-3.29%)
Nov 28, 2011
5.526
5.693
5.500
5.614
378,079
+0.28(+5.27%)
Nov 25, 2011
5.324
5.447
5.289
5.333
271,563
-0.02(-0.33%)
Nov 23, 2011
5.535
5.588
5.342
5.351
353,439
-0.23(-4.09%)
Nov 22, 2011
5.763
5.869
5.570
5.579
321,338
-0.23(-3.93%)
Nov 21, 2011
5.711
5.922
5.649
5.807
464,616
-0.03(-0.45%)
Nov 18, 2011
5.992
6.123
5.825
5.834
260,550
-0.12(-2.06%)
Nov 17, 2011
6.036
6.194
5.908
5.957
267,160
-0.11(-1.88%)
Nov 16, 2011
6.106
6.255
6.027
6.071
269,004
-0.11(-1.85%)
Nov 15, 2011
6.176
6.308
6.045
6.185
313,484
-0.03(-0.42%)
Nov 14, 2011
6.299
6.387
6.150
6.212
227,389
-0.11(-1.67%)
Nov 11, 2011
6.282
6.370
6.238
6.317
177,705
+0.11(+1.84%)
Nov 10, 2011
6.273
6.299
6.106
6.203
186,750
+0.04(+0.71%)
Nov 09, 2011
6.291
6.387
6.132
6.159
382,045
-0.33(-5.01%)
Nov 08, 2011
6.563
6.607
6.291
6.484
238,643
-0.03(-0.40%)
Nov 07, 2011
6.563
6.641
6.378
6.510
255,490
-0.04(-0.67%)
Nov 04, 2011
6.510
6.598
6.370
6.554
263,151
-0.03(-0.40%)
Nov 03, 2011
6.783
6.783
6.466
6.581
416,817
-0.09(-1.32%)
Nov 02, 2011
6.686
6.765
6.471
6.668
446,529
+0.11(+1.74%)
Nov 01, 2011
7.029
7.029
6.502
6.554
779,722
-0.60(-8.35%)
Oct 31, 2011
7.406
7.512
7.143
7.152
320,017
-0.43(-5.68%)
Oct 28, 2011
7.714
7.828
7.512
7.582
349,980
-0.22(-2.82%)
Oct 27, 2011
7.538
7.863
7.468
7.802
700,838
+0.52(+7.12%)
Oct 26, 2011
7.169
7.354
6.853
7.283
329,723
+0.27(+3.88%)
Oct 25, 2011
7.231
7.292
6.914
7.011
530,875
-0.30(-4.09%)
Oct 24, 2011
6.818
7.477
6.818
7.310
387,813
+0.53(+7.77%)
Oct 21, 2011
6.827
6.914
6.677
6.783
333,050
+0.09(+1.31%)
Oct 20, 2011
6.721
6.791
6.563
6.695
290,639
-0.04(-0.65%)
Oct 19, 2011
6.633
6.923
6.572
6.739
501,228
+0.06(+0.92%)
Oct 18, 2011
6.493
6.765
6.370
6.677
576,461
+0.21(+3.26%)
Oct 17, 2011
6.387
6.747
6.378
6.466
676,678
-0.01(-0.14%)
Oct 14, 2011
6.642
6.651
6.291
6.475
699,611
-0.11(-1.60%)
Oct 13, 2011
7.398
7.538
6.335
6.581
1,863,506
-0.14(-2.09%)
Oct 12, 2011
6.466
6.809
6.422
6.721
1,131,341
+0.33(+5.23%)
Oct 11, 2011
6.414
6.449
6.264
6.387
541,976
-0.09(-1.36%)
Oct 10, 2011
6.387
6.589
6.343
6.475
524,483
+0.25(+4.10%)
Oct 07, 2011
6.695
6.721
6.212
6.220
284,816
-0.43(-6.47%)
Oct 06, 2011
6.756
6.809
6.581
6.651
320,746
+0.05(+0.80%)
Oct 05, 2011
6.589
6.660
6.414
6.598
425,542
+0.01(+0.13%)
Oct 04, 2011
6.018
6.721
5.930
6.589
423,102
+0.51(+8.38%)
Oct 03, 2011
6.080
7.108
6.071
6.080
849,268
+0.00(+0.00%)
Sep 30, 2011
6.089
6.449
6.053
6.080
357,862
-0.15(-2.40%)
Sep 29, 2011
6.132
6.308
6.071
6.229
438,215
+0.30(+5.04%)
Sep 28, 2011
6.062
6.172
5.913
5.930
330,437
-0.13(-2.17%)
Sep 27, 2011
6.431
6.528
5.974
6.062
519,130
-0.17(-2.68%)
Sep 26, 2011
5.693
6.255
5.605
6.229
402,259
+0.62(+11.13%)
Sep 23, 2011
5.509
5.834
5.491
5.605
370,283
+0.10(+1.75%)
Sep 22, 2011
5.684
5.930
5.403
5.509
518,374
-0.31(-5.29%)
Sep 21, 2011
6.018
6.203
5.799
5.816
315,521
-0.21(-3.50%)
Sep 20, 2011
6.449
6.493
6.027
6.027
272,585
-0.35(-5.51%)
Sep 19, 2011
6.458
6.484
6.264
6.378
241,746
-0.25(-3.71%)
Sep 16, 2011
6.677
6.730
6.460
6.625
300,687
-0.05(-0.79%)
Sep 15, 2011
6.598
6.704
6.431
6.677
235,107
+0.16(+2.43%)
Sep 14, 2011
6.150
6.721
6.018
6.519
295,450
+0.45(+7.38%)
Sep 13, 2011
6.009
6.097
5.869
6.071
230,026
+0.10(+1.62%)
Sep 12, 2011
5.781
6.001
5.746
5.974
304,560
+0.15(+2.56%)
Sep 09, 2011
6.036
6.062
5.755
5.825
375,093
-0.29(-4.74%)
Sep 08, 2011
6.299
6.440
6.062
6.115
219,257
-0.25(-4.00%)
Sep 07, 2011
6.089
6.402
6.089
6.370
317,443
+0.38(+6.30%)
Sep 06, 2011
5.895
6.062
5.803
5.992
286,668
-0.18(-2.85%)
Sep 02, 2011
6.326
6.343
6.053
6.168
289,859
-0.35(-5.39%)
Sep 01, 2011
6.870
7.064
6.431
6.519
261,940
-0.38(-5.48%)
Aug 31, 2011
7.055
7.178
6.765
6.897
289,373
-0.14(-2.00%)
Aug 30, 2011
6.783
7.108
6.537
7.037
407,616
+0.21(+3.09%)
Aug 29, 2011
6.335
6.835
6.220
6.827
462,233
+0.55(+8.82%)
Aug 26, 2011
5.843
6.378
5.790
6.273
393,386
+0.37(+6.25%)
Aug 25, 2011
6.291
6.378
5.886
5.904
346,425
-0.32(-5.08%)
Aug 24, 2011
6.238
6.431
6.115
6.220
491,812
-0.02(-0.28%)
Aug 23, 2011
5.746
6.282
5.632
6.238
541,276
+0.57(+10.08%)
Aug 22, 2011
5.825
5.851
5.561
5.667
441,562
+0.02(+0.31%)
Aug 19, 2011
5.579
5.834
5.544
5.649
504,404
-0.05(-0.92%)
Aug 18, 2011
5.886
5.886
5.632
5.702
613,706
-0.37(-6.08%)
Aug 17, 2011
6.220
6.282
5.913
6.071
283,404
-0.11(-1.85%)
Aug 16, 2011
6.299
6.422
6.036
6.185
392,734
-0.25(-3.83%)
Aug 15, 2011
6.370
6.545
6.220
6.431
266,887
+0.12(+1.95%)
Aug 12, 2011
6.247
6.335
6.062
6.308
287,387
+0.13(+2.13%)
Aug 11, 2011
5.825
6.361
5.755
6.176
517,442
+0.31(+5.24%)
Aug 10, 2011
6.027
6.273
5.851
5.869
620,842
-0.35(-5.65%)
Aug 09, 2011
6.045
6.305
5.579
6.220
619,727
+0.43(+7.44%)
Aug 08, 2011
6.045
6.282
5.720
5.790
698,802
-0.50(-7.96%)
Aug 05, 2011
6.370
6.581
6.115
6.291
453,426
+0.05(+0.85%)
Aug 04, 2011
6.827
6.914
6.238
6.238
604,194
-0.69(-9.90%)
Aug 03, 2011
6.730
6.985
6.598
6.923
329,701
+0.16(+2.34%)
Aug 02, 2011
7.319
7.380
6.756
6.765
367,315
-0.59(-8.00%)
Aug 01, 2011
7.512
7.644
7.275
7.354
235,359
-0.02(-0.24%)
Jul 29, 2011
7.327
7.635
7.257
7.371
362,523
-0.03(-0.36%)
Jul 28, 2011
7.178
7.547
7.178
7.398
313,198
+0.21(+2.93%)
Jul 27, 2011
7.494
7.538
7.134
7.187
366,851
-0.38(-4.99%)
Jul 26, 2011
7.802
7.907
7.556
7.565
242,648
-0.22(-2.82%)
Jul 25, 2011
8.048
8.127
7.775
7.784
280,788
-0.36(-4.42%)
Jul 22, 2011
8.153
8.206
8.127
8.144
149,101
-0.09(-1.07%)
Jul 21, 2011
8.171
8.281
8.039
8.232
272,462
+0.11(+1.41%)
Jul 20, 2011
8.048
8.171
7.916
8.118
180,583
+0.09(+1.09%)
Jul 19, 2011
7.846
8.079
7.758
8.030
212,290
+0.29(+3.75%)
Jul 18, 2011
8.074
8.224
7.714
7.740
305,801
-0.32(-3.93%)
Jul 15, 2011
8.101
8.338
7.978
8.057
210,752
+0.03(+0.33%)
Jul 14, 2011
8.250
8.311
7.978
8.030
249,601
-0.16(-1.93%)
Jul 13, 2011
8.083
8.338
8.030
8.188
301,983
+0.19(+2.42%)
Jul 12, 2011
7.802
8.153
7.705
7.995
226,063
+0.20(+2.59%)
Jul 11, 2011
8.162
8.206
7.775
7.793
522,512
-0.51(-6.14%)
Jul 08, 2011
8.452
8.470
8.118
8.303
371,677
-0.32(-3.67%)
Jul 07, 2011
8.610
8.689
8.493
8.619
289,354
+0.12(+1.45%)
Jul 06, 2011
8.443
8.575
8.390
8.496
155,281
+0.04(+0.52%)
Jul 05, 2011
8.645
8.645
8.329
8.452
244,065
-0.17(-1.94%)
Jul 01, 2011
8.531
8.707
8.434
8.619
446,183
+0.13(+1.55%)
Jun 30, 2011
8.549
8.557
8.399
8.487
364,001
-0.02(-0.21%)
Jun 29, 2011
8.355
8.593
8.224
8.505
662,097
+0.22(+2.65%)
Jun 28, 2011
8.276
8.347
8.180
8.285
618,518
+0.06(+0.75%)
Jun 27, 2011
8.109
8.259
8.065
8.224
422,010
+0.17(+2.07%)
Jun 24, 2011
8.101
8.241
8.004
8.057
551,638
+0.00(+0.00%)
Jun 23, 2011
7.494
8.083
7.424
8.057
772,540
+0.42(+5.52%)
Jun 22, 2011
7.802
7.819
7.617
7.635
446,695
-0.18(-2.36%)
Jun 21, 2011
7.644
7.934
7.556
7.819
529,927
+0.27(+3.61%)
Jun 20, 2011
7.573
7.591
7.507
7.547
758,761
+0.04(+0.47%)
Jun 17, 2011
7.811
7.951
7.248
7.512
1,366,268
-0.18(-2.40%)
Jun 16, 2011
8.487
8.698
7.486
7.696
2,834,061
-1.97(-20.36%)
Jun 15, 2011
9.568
9.805
9.401
9.664
461,003
-0.07(-0.72%)
Jun 14, 2011
9.418
9.893
9.392
9.735
363,455
+0.47(+5.02%)
Jun 13, 2011
9.269
9.287
9.128
9.269
302,062
+0.04(+0.38%)
Jun 10, 2011
9.401
9.418
9.164
9.234
249,758
-0.25(-2.69%)
Jun 09, 2011
9.295
9.550
9.190
9.489
182,892
+0.21(+2.27%)
Jun 08, 2011
9.559
9.559
9.208
9.278
193,005
-0.33(-3.47%)
Jun 07, 2011
9.700
9.858
9.612
9.612
144,353
+0.01(+0.09%)
Jun 06, 2011
9.506
9.743
9.506
9.603
224,895
+0.05(+0.55%)
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.