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
Genmark Diagnostics
(NQ:
GNMK
)
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, 2012
4.500
4.600
4.500
4.500
10,077
+0.09(+2.04%)
May 30, 2012
4.630
4.630
4.410
4.410
4,832
-0.20(-4.34%)
May 29, 2012
4.590
4.650
4.500
4.610
10,206
+0.03(+0.66%)
May 25, 2012
4.430
4.590
4.430
4.580
12,557
+0.09(+2.00%)
May 24, 2012
4.330
4.570
4.330
4.490
58,513
+0.10(+2.28%)
May 23, 2012
4.490
4.490
4.250
4.390
19,867
-0.11(-2.44%)
May 22, 2012
4.270
4.500
4.210
4.500
10,243
+0.07(+1.58%)
May 21, 2012
4.560
4.600
4.260
4.430
60,864
-0.11(-2.42%)
May 18, 2012
4.650
4.650
4.500
4.540
19,309
-0.04(-0.87%)
May 17, 2012
4.640
4.680
4.500
4.580
8,869
-0.09(-1.93%)
May 16, 2012
4.800
4.800
4.650
4.670
21,145
-0.05(-1.06%)
May 15, 2012
4.930
4.990
4.650
4.720
30,427
-0.07(-1.46%)
May 14, 2012
4.910
5.100
4.610
4.790
13,761
-0.16(-3.23%)
May 11, 2012
4.990
5.000
4.923
4.950
21,117
-0.04(-0.80%)
May 10, 2012
4.950
5.000
4.950
4.990
18,792
+0.05(+1.01%)
May 09, 2012
5.070
5.070
4.860
4.940
36,336
-0.06(-1.20%)
May 08, 2012
5.000
5.050
4.740
5.000
34,759
+0.04(+0.81%)
May 07, 2012
4.800
5.100
4.800
4.960
33,328
+0.23(+4.86%)
May 04, 2012
4.700
4.820
4.700
4.730
27,251
+0.03(+0.64%)
May 03, 2012
4.850
4.850
4.510
4.700
16,153
-0.17(-3.49%)
May 02, 2012
4.650
5.050
4.650
4.870
41,229
+0.22(+4.73%)
May 01, 2012
4.650
4.650
4.650
4.650
440
+0.02(+0.44%)
Apr 30, 2012
4.600
4.730
4.500
4.630
13,532
+0.01(+0.21%)
Apr 27, 2012
4.650
4.950
4.490
4.620
81,271
+0.04(+0.87%)
Apr 26, 2012
4.520
4.800
4.480
4.580
250,698
+0.10(+2.23%)
Apr 25, 2012
4.450
4.480
4.400
4.480
4,800
+0.12(+2.75%)
Apr 24, 2012
4.270
4.450
4.131
4.360
74,946
+0.11(+2.59%)
Apr 23, 2012
4.145
4.270
4.000
4.250
4,589
+0.09(+2.16%)
Apr 20, 2012
4.100
4.190
4.000
4.160
10,115
-0.01(-0.24%)
Apr 19, 2012
4.109
4.180
4.075
4.170
17,034
+0.06(+1.46%)
Apr 18, 2012
4.010
4.120
4.010
4.110
14,299
+0.10(+2.49%)
Apr 17, 2012
4.260
4.270
3.810
4.010
48,190
-0.18(-4.30%)
Apr 16, 2012
3.910
4.280
3.900
4.190
7,940
+0.26(+6.62%)
Apr 13, 2012
3.960
3.979
3.781
3.930
5,974
-0.04(-1.01%)
Apr 12, 2012
3.770
4.000
3.750
3.970
37,011
+0.18(+4.75%)
Apr 11, 2012
3.950
3.950
3.770
3.790
10,849
-0.08(-2.07%)
Apr 10, 2012
3.970
3.970
3.820
3.870
10,986
-0.10(-2.52%)
Apr 09, 2012
3.860
3.980
3.850
3.970
7,706
+0.07(+1.79%)
Apr 05, 2012
4.030
4.030
3.900
3.900
13,445
-0.03(-0.76%)
Apr 04, 2012
4.050
4.079
3.930
3.930
12,900
-0.22(-5.30%)
Apr 03, 2012
4.000
4.150
3.950
4.150
28,060
+0.13(+3.23%)
Apr 02, 2012
4.125
4.250
4.020
4.020
26,370
-0.03(-0.74%)
Mar 30, 2012
4.180
4.180
4.050
4.050
6,475
-0.09(-2.17%)
Mar 29, 2012
4.130
4.150
4.100
4.140
9,052
+0.04(+0.98%)
Mar 28, 2012
4.180
4.180
4.050
4.100
14,183
-0.14(-3.30%)
Mar 27, 2012
4.090
4.240
4.050
4.240
83,449
+0.19(+4.69%)
Mar 26, 2012
4.250
4.250
4.010
4.050
16,889
-0.18(-4.26%)
Mar 23, 2012
4.000
4.230
4.000
4.230
34,533
+0.25(+6.28%)
Mar 22, 2012
4.040
4.080
3.980
3.980
15,667
-0.07(-1.73%)
Mar 21, 2012
4.050
4.100
4.000
4.050
9,000
+0.01(+0.25%)
Mar 20, 2012
4.130
4.130
3.950
4.040
74,539
-0.06(-1.46%)
Mar 19, 2012
4.250
4.250
3.960
4.100
96,310
-0.31(-7.03%)
Mar 16, 2012
4.000
4.410
3.630
4.410
75,278
+0.46(+11.65%)
Mar 15, 2012
4.070
4.100
3.950
3.950
63,445
-0.15(-3.71%)
Mar 14, 2012
4.120
4.250
4.050
4.102
31,192
-0.05(-1.15%)
Mar 13, 2012
3.960
4.150
3.950
4.150
148,997
+0.14(+3.49%)
Mar 12, 2012
4.060
4.100
4.000
4.010
82,086
-0.05(-1.23%)
Mar 09, 2012
4.030
4.150
3.950
4.060
22,966
+0.03(+0.74%)
Mar 08, 2012
4.100
4.140
4.030
4.030
30,884
-0.07(-1.71%)
Mar 07, 2012
4.150
4.150
4.040
4.100
19,168
-0.09(-2.15%)
Mar 06, 2012
4.190
4.230
4.190
4.190
4,265
-0.05(-1.18%)
Mar 05, 2012
4.200
4.380
4.100
4.240
27,564
+0.09(+2.17%)
Mar 02, 2012
4.110
4.280
4.070
4.150
43,789
+0.04(+0.97%)
Mar 01, 2012
4.170
4.480
4.100
4.110
49,995
-0.03(-0.72%)
Feb 29, 2012
4.250
4.510
4.100
4.140
42,394
-0.11(-2.59%)
Feb 28, 2012
4.670
4.670
4.220
4.250
36,914
-0.10(-2.30%)
Feb 27, 2012
4.400
4.400
4.350
4.350
9,798
-0.10(-2.18%)
Feb 24, 2012
4.350
4.447
4.350
4.447
650
+0.10(+2.23%)
Feb 23, 2012
4.360
4.440
4.290
4.350
11,695
-0.01(-0.23%)
Feb 22, 2012
4.360
4.535
4.350
4.360
19,634
-0.02(-0.46%)
Feb 21, 2012
4.430
4.430
4.120
4.380
67,719
+0.03(+0.69%)
Feb 17, 2012
4.400
4.400
4.220
4.350
97,244
-0.05(-1.14%)
Feb 16, 2012
4.500
4.500
4.350
4.400
24,536
-0.02(-0.45%)
Feb 15, 2012
4.400
4.420
4.310
4.420
32,068
+0.12(+2.79%)
Feb 14, 2012
4.310
4.360
4.300
4.300
58,310
-0.05(-1.15%)
Feb 13, 2012
4.320
4.450
4.300
4.350
36,842
-0.04(-0.91%)
Feb 10, 2012
4.450
4.460
4.380
4.390
24,561
-0.15(-3.30%)
Feb 09, 2012
4.600
4.600
4.410
4.540
25,330
-0.03(-0.66%)
Feb 08, 2012
4.610
4.610
4.500
4.570
20,112
-0.03(-0.65%)
Feb 07, 2012
4.550
4.600
4.450
4.600
37,583
+0.11(+2.45%)
Feb 06, 2012
4.590
4.600
4.490
4.490
33,925
-0.02(-0.40%)
Feb 03, 2012
4.500
4.700
4.490
4.508
12,742
+0.00(+0.00%)
Feb 02, 2012
4.480
4.510
4.480
4.508
7,125
+0.04(+0.85%)
Feb 01, 2012
4.390
4.520
4.390
4.470
16,204
-0.19(-4.08%)
Jan 31, 2012
4.480
4.660
4.380
4.660
17,181
+0.17(+3.79%)
Jan 30, 2012
4.330
4.520
4.320
4.490
6,647
+0.15(+3.46%)
Jan 27, 2012
4.468
4.510
4.340
4.340
3,386
-0.16(-3.56%)
Jan 26, 2012
4.510
4.520
4.400
4.500
10,818
-0.05(-1.10%)
Jan 25, 2012
4.260
4.550
4.200
4.550
17,665
+0.15(+3.41%)
Jan 24, 2012
4.400
4.500
4.400
4.400
10,574
-0.01(-0.23%)
Jan 23, 2012
4.510
4.580
4.400
4.410
9,727
-0.15(-3.29%)
Jan 20, 2012
4.550
4.640
4.458
4.560
9,936
-0.03(-0.65%)
Jan 19, 2012
4.550
4.670
4.500
4.590
16,266
+0.01(+0.22%)
Jan 18, 2012
4.550
4.580
4.470
4.580
15,701
+0.02(+0.44%)
Jan 17, 2012
4.430
4.570
4.422
4.560
12,630
+0.06(+1.33%)
Jan 13, 2012
4.330
4.510
4.171
4.500
15,705
+0.10(+2.27%)
Jan 12, 2012
4.391
4.430
4.391
4.400
3,067
-0.07(-1.57%)
Jan 11, 2012
4.470
4.470
4.300
4.470
16,600
+0.06(+1.36%)
Jan 10, 2012
4.400
4.470
4.320
4.410
11,039
-0.06(-1.34%)
Jan 09, 2012
4.230
4.470
4.200
4.470
30,008
+0.22(+5.17%)
Jan 06, 2012
4.200
4.500
4.200
4.250
13,846
-0.05(-1.16%)
Jan 05, 2012
4.100
4.500
4.100
4.300
15,634
+0.00(+0.00%)
Jan 04, 2012
4.450
4.490
4.220
4.300
24,247
+0.18(+4.37%)
Dec 30, 2011
4.160
4.250
4.100
4.120
22,292
-0.08(-1.90%)
Dec 29, 2011
4.160
4.300
4.160
4.200
11,890
-0.02(-0.47%)
Dec 28, 2011
4.200
4.220
4.100
4.220
14,674
-0.08(-1.86%)
Dec 27, 2011
4.370
4.370
4.150
4.300
23,273
-0.06(-1.38%)
Dec 23, 2011
4.230
4.370
4.230
4.360
14,336
+0.06(+1.40%)
Dec 21, 2011
4.110
4.320
4.050
4.300
42,850
+0.15(+3.62%)
Dec 20, 2011
4.080
4.270
4.080
4.150
17,643
+0.05(+1.22%)
Dec 19, 2011
4.300
4.340
4.100
4.100
14,345
-0.06(-1.44%)
Dec 16, 2011
4.410
4.630
4.130
4.160
19,901
-0.24(-5.45%)
Dec 15, 2011
4.500
4.500
4.400
4.400
4,567
-0.09(-2.00%)
Dec 14, 2011
4.440
4.590
4.410
4.490
12,423
+0.05(+1.13%)
Dec 13, 2011
4.440
4.500
4.250
4.440
30,100
+0.07(+1.60%)
Dec 12, 2011
4.260
4.500
4.260
4.370
33,389
+0.07(+1.63%)
Dec 09, 2011
4.080
4.520
4.080
4.300
18,993
+0.30(+7.50%)
Dec 08, 2011
4.660
4.840
4.000
4.000
70,684
-0.83(-17.18%)
Dec 07, 2011
4.908
4.990
4.660
4.830
9,205
-0.09(-1.83%)
Dec 06, 2011
4.770
5.000
4.720
4.920
14,804
-0.02(-0.40%)
Dec 05, 2011
4.520
5.000
4.310
4.940
29,282
+0.40(+8.81%)
Dec 02, 2011
4.550
4.550
4.500
4.540
1,104
+0.04(+0.89%)
Dec 01, 2011
4.280
4.590
4.100
4.500
16,616
+0.29(+6.89%)
Nov 30, 2011
4.200
4.390
4.050
4.210
39,119
-0.01(-0.24%)
Nov 29, 2011
4.260
4.270
4.150
4.220
28,352
-0.07(-1.63%)
Nov 28, 2011
4.550
4.550
4.240
4.290
44,104
-0.16(-3.60%)
Nov 25, 2011
4.490
4.500
4.450
4.450
9,279
-0.05(-1.11%)
Nov 23, 2011
4.740
4.740
4.500
4.500
3,200
-0.20(-4.26%)
Nov 22, 2011
4.570
4.710
4.500
4.700
37,836
+0.13(+2.84%)
Nov 21, 2011
4.790
4.870
4.570
4.570
58,946
-0.34(-6.92%)
Nov 18, 2011
4.930
5.050
4.910
4.910
7,708
+0.00(+0.00%)
Nov 17, 2011
4.820
5.000
4.800
4.910
13,387
-0.03(-0.61%)
Nov 16, 2011
5.000
5.050
4.890
4.940
13,274
-0.10(-1.98%)
Nov 15, 2011
5.020
5.100
4.960
5.040
13,398
-0.02(-0.40%)
Nov 14, 2011
4.960
5.090
4.960
5.060
14,744
+0.02(+0.40%)
Nov 11, 2011
4.954
5.110
4.954
5.040
16,122
+0.01(+0.20%)
Nov 10, 2011
5.050
5.075
4.860
5.030
18,227
-0.16(-3.08%)
Nov 09, 2011
5.080
5.190
5.000
5.190
13,595
+0.09(+1.76%)
Nov 08, 2011
5.010
5.140
5.000
5.100
8,550
+0.10(+2.00%)
Nov 07, 2011
5.250
5.250
5.000
5.000
21,100
-0.20(-3.85%)
Nov 04, 2011
4.950
5.250
4.950
5.200
24,075
+0.16(+3.17%)
Nov 03, 2011
5.300
5.300
4.910
5.040
74,510
-0.21(-4.00%)
Nov 02, 2011
5.460
5.460
5.190
5.250
11,967
-0.21(-3.85%)
Nov 01, 2011
5.270
5.460
5.270
5.460
4,665
+0.19(+3.61%)
Oct 31, 2011
5.320
5.440
5.101
5.270
3,344
-0.01(-0.19%)
Oct 28, 2011
5.530
5.530
5.161
5.280
4,055
-0.12(-2.22%)
Oct 27, 2011
5.420
5.724
5.400
5.400
9,848
+0.02(+0.37%)
Oct 26, 2011
5.050
5.450
5.050
5.380
12,900
+0.34(+6.72%)
Oct 25, 2011
5.300
5.300
5.041
5.041
4,986
-0.13(-2.50%)
Oct 24, 2011
5.340
5.340
5.079
5.170
5,730
-0.13(-2.45%)
Oct 21, 2011
4.970
5.320
4.850
5.300
9,150
+0.04(+0.76%)
Oct 20, 2011
5.480
5.630
5.207
5.260
2,491
-0.18(-3.31%)
Oct 19, 2011
5.740
5.770
5.440
5.440
7,979
-0.28(-4.90%)
Oct 18, 2011
5.640
5.770
5.620
5.720
15,361
+0.17(+3.06%)
Oct 17, 2011
5.500
5.670
5.442
5.550
21,645
+0.05(+0.91%)
Oct 14, 2011
5.710
5.710
5.270
5.500
8,462
-0.11(-1.96%)
Oct 13, 2011
5.670
5.740
5.365
5.610
11,191
+0.01(+0.18%)
Oct 12, 2011
5.490
5.717
5.390
5.600
14,993
+0.21(+3.90%)
Oct 11, 2011
5.400
5.470
5.390
5.390
1,295
-0.08(-1.46%)
Oct 10, 2011
5.440
5.550
5.222
5.470
28,106
+0.23(+4.39%)
Oct 07, 2011
5.130
5.280
4.970
5.240
24,339
+0.25(+5.01%)
Oct 06, 2011
4.810
5.000
4.810
4.990
7,206
+0.15(+3.10%)
Oct 05, 2011
4.680
4.840
4.650
4.840
17,737
+0.07(+1.47%)
Oct 04, 2011
5.080
5.170
4.750
4.770
31,304
-0.27(-5.36%)
Oct 03, 2011
5.750
5.900
4.876
5.040
73,836
-0.71(-12.35%)
Sep 30, 2011
5.660
5.810
5.460
5.750
21,703
+0.07(+1.23%)
Sep 29, 2011
5.940
5.940
5.340
5.680
61,386
-0.22(-3.79%)
Sep 28, 2011
5.890
5.930
5.880
5.904
14,115
+0.00(+0.07%)
Sep 27, 2011
5.890
5.920
5.750
5.900
17,839
+0.03(+0.51%)
Sep 26, 2011
5.980
5.997
5.851
5.870
6,942
-0.13(-2.17%)
Sep 23, 2011
6.000
6.000
5.750
6.000
36,911
+0.04(+0.67%)
Sep 22, 2011
5.890
5.990
5.890
5.960
15,761
-0.03(-0.43%)
Sep 21, 2011
6.000
6.000
5.905
5.986
8,649
-0.01(-0.24%)
Sep 20, 2011
6.020
6.030
5.923
6.000
27,482
+0.01(+0.17%)
Sep 19, 2011
6.030
6.030
5.980
5.990
21,450
-0.03(-0.50%)
Sep 16, 2011
5.990
6.050
5.990
6.020
50,202
+0.03(+0.50%)
Sep 15, 2011
5.960
6.000
5.910
5.990
9,330
+0.02(+0.34%)
Sep 14, 2011
5.920
6.030
5.916
5.970
26,772
-0.01(-0.17%)
Sep 13, 2011
5.900
6.060
5.900
5.980
9,521
-0.02(-0.33%)
Sep 12, 2011
6.170
6.499
5.930
6.000
54,114
-0.16(-2.60%)
Sep 09, 2011
6.150
6.160
6.050
6.160
17,811
+0.04(+0.65%)
Sep 08, 2011
6.180
6.180
6.000
6.120
36,399
-0.01(-0.16%)
Sep 07, 2011
6.120
6.160
6.100
6.130
75,929
+0.05(+0.82%)
Sep 06, 2011
6.000
6.110
5.910
6.080
44,931
-0.07(-1.14%)
Sep 02, 2011
6.180
6.200
5.500
6.150
118,705
-0.10(-1.60%)
Sep 01, 2011
6.000
6.260
6.000
6.250
80,859
+0.00(+0.00%)
Aug 31, 2011
6.070
6.250
6.010
6.250
69,388
+0.17(+2.80%)
Aug 30, 2011
5.900
6.150
5.830
6.080
68,593
+0.32(+5.56%)
Aug 29, 2011
5.300
5.850
5.300
5.760
101,470
+0.68(+13.39%)
Aug 26, 2011
5.100
5.190
4.980
5.080
66,805
+0.06(+1.20%)
Aug 25, 2011
5.150
5.150
4.930
5.020
65,020
+0.02(+0.40%)
Aug 24, 2011
4.780
5.330
4.700
5.000
107,986
+0.37(+7.99%)
Aug 23, 2011
4.600
4.869
4.480
4.630
18,599
+0.05(+1.09%)
Aug 22, 2011
4.460
4.580
4.400
4.580
38,457
+0.26(+6.02%)
Aug 19, 2011
4.460
4.490
4.310
4.320
19,533
-0.27(-5.88%)
Aug 18, 2011
4.540
5.400
4.450
4.590
21,553
-0.15(-3.16%)
Aug 17, 2011
4.670
4.750
4.350
4.740
70,751
+0.14(+3.04%)
Aug 16, 2011
4.700
4.700
4.510
4.600
9,110
-0.06(-1.29%)
Aug 15, 2011
4.780
4.990
4.620
4.660
47,678
+0.03(+0.65%)
Aug 12, 2011
4.780
4.834
4.600
4.630
28,002
-0.07(-1.49%)
Aug 11, 2011
4.730
4.820
4.550
4.700
54,117
-0.03(-0.63%)
Aug 10, 2011
4.780
4.800
4.574
4.730
69,139
+0.22(+4.88%)
Aug 09, 2011
4.773
4.990
4.460
4.510
54,136
-0.04(-0.88%)
Aug 08, 2011
5.000
5.420
4.270
4.550
69,533
-0.25(-5.21%)
Aug 05, 2011
4.550
5.480
4.550
4.800
50,017
+0.01(+0.21%)
Aug 04, 2011
4.870
5.020
4.354
4.790
43,077
-0.02(-0.42%)
Aug 03, 2011
4.940
5.170
4.650
4.810
28,327
-0.06(-1.23%)
Aug 02, 2011
4.970
4.970
4.711
4.870
15,414
-0.01(-0.31%)
Aug 01, 2011
4.970
5.230
4.560
4.885
11,878
-0.08(-1.71%)
Jul 29, 2011
4.660
5.280
4.550
4.970
28,413
+0.29(+6.20%)
Jul 28, 2011
4.800
4.840
4.650
4.680
37,388
-0.14(-2.90%)
Jul 27, 2011
5.170
5.170
4.770
4.820
152,954
-0.29(-5.68%)
Jul 26, 2011
5.320
5.410
4.990
5.110
232,046
-0.15(-2.85%)
Jul 25, 2011
5.542
5.542
5.250
5.260
33,793
-0.24(-4.36%)
Jul 22, 2011
5.510
5.600
5.470
5.500
8,200
-0.05(-0.90%)
Jul 21, 2011
5.600
5.700
5.550
5.550
16,549
-0.03(-0.54%)
Jul 20, 2011
5.690
5.720
5.580
5.580
13,220
-0.11(-1.93%)
Jul 19, 2011
5.650
5.750
5.511
5.690
57,465
-0.01(-0.18%)
Jul 18, 2011
5.640
6.080
5.500
5.700
41,866
+0.06(+1.06%)
Jul 15, 2011
5.830
5.830
5.450
5.640
29,440
-0.13(-2.25%)
Jul 14, 2011
5.640
5.810
5.640
5.770
49,449
+0.16(+2.85%)
Jul 13, 2011
5.530
5.780
5.440
5.610
20,080
+0.08(+1.45%)
Jul 12, 2011
5.615
5.680
5.520
5.530
11,773
-0.11(-1.95%)
Jul 11, 2011
6.090
6.090
5.570
5.640
38,149
-0.16(-2.76%)
Jul 08, 2011
5.850
5.850
5.710
5.800
9,770
+0.02(+0.43%)
Jul 07, 2011
5.800
5.860
5.700
5.775
32,809
+0.04(+0.61%)
Jul 06, 2011
5.450
5.790
5.410
5.740
84,453
+0.19(+3.42%)
Jul 05, 2011
5.830
5.830
5.500
5.550
39,902
-0.30(-5.13%)
Jul 01, 2011
5.850
5.870
5.750
5.850
22,065
+0.00(+0.00%)
Jun 30, 2011
5.950
5.950
5.800
5.850
41,942
-0.04(-0.68%)
Jun 29, 2011
5.920
6.042
5.800
5.890
29,413
+0.09(+1.55%)
Jun 28, 2011
5.580
5.930
5.580
5.800
27,505
-0.04(-0.68%)
Jun 27, 2011
6.010
6.010
5.800
5.840
63,744
-0.40(-6.41%)
Jun 24, 2011
6.130
6.240
5.960
6.240
71,751
+0.29(+4.87%)
Jun 23, 2011
6.010
6.100
5.950
5.950
21,900
-0.09(-1.49%)
Jun 22, 2011
5.770
6.350
5.770
6.040
81,556
-0.04(-0.66%)
Jun 21, 2011
6.180
6.380
5.750
6.080
148,949
-0.05(-0.82%)
Jun 20, 2011
6.100
6.250
5.550
6.130
134,849
+0.11(+1.83%)
Jun 17, 2011
5.020
6.950
5.000
6.020
1,444,693
+1.70(+39.35%)
Jun 16, 2011
4.230
4.960
4.000
4.320
107,408
-0.02(-0.46%)
Jun 15, 2011
4.490
4.490
4.261
4.340
65,877
-0.16(-3.58%)
Jun 14, 2011
4.650
4.710
4.500
4.501
56,408
+0.01(+0.24%)
Jun 13, 2011
5.200
5.430
4.490
4.490
128,563
-0.81(-15.28%)
Jun 10, 2011
5.650
5.650
5.110
5.300
46,106
-0.20(-3.64%)
Jun 09, 2011
5.200
5.700
5.200
5.500
5,625
+0.32(+6.18%)
Jun 08, 2011
5.700
5.830
5.150
5.180
12,758
-0.26(-4.78%)
Jun 07, 2011
6.180
6.180
5.350
5.440
19,319
-0.38(-6.53%)
Jun 06, 2011
5.200
6.200
5.150
5.820
16,140
+0.54(+10.23%)
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.