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
Nic Inc
(NQ:
EGOV
)
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 24, 2011
9.930
10.03
9.753
9.858
283,320
-0.06(-0.65%)
May 23, 2011
9.995
10.08
9.922
9.922
146,960
-0.25(-2.46%)
May 20, 2011
10.24
10.31
9.987
10.17
241,517
-0.14(-1.37%)
May 19, 2011
10.15
10.37
10.12
10.31
332,852
+0.21(+2.04%)
May 18, 2011
10.01
10.13
9.858
10.11
156,573
+0.10(+0.97%)
May 17, 2011
9.817
10.06
9.753
10.01
242,750
+0.12(+1.23%)
May 16, 2011
10.09
10.14
9.866
9.890
245,510
-0.27(-2.63%)
May 13, 2011
10.42
10.42
10.15
10.16
252,519
-0.24(-2.33%)
May 12, 2011
10.29
10.41
9.753
10.40
217,027
+0.05(+0.47%)
May 11, 2011
10.50
10.55
10.20
10.35
338,038
-0.17(-1.61%)
May 10, 2011
10.41
10.53
10.37
10.52
254,597
+0.11(+1.09%)
May 09, 2011
10.32
10.42
10.25
10.41
255,184
+0.05(+0.47%)
May 06, 2011
10.36
10.40
10.25
10.36
263,936
+0.13(+1.26%)
May 05, 2011
10.34
10.44
10.19
10.23
375,804
-0.23(-2.17%)
May 04, 2011
10.26
10.58
10.16
10.46
549,935
+0.19(+1.81%)
May 03, 2011
10.19
10.34
9.906
10.27
556,096
+0.00(+0.00%)
May 02, 2011
10.29
10.50
10.24
10.27
361,504
-0.13(-1.21%)
Apr 29, 2011
10.40
10.50
10.36
10.40
254,027
+0.03(+0.27%)
Apr 28, 2011
10.22
10.37
10.16
10.37
132,529
+0.11(+1.10%)
Apr 27, 2011
10.08
10.25
10.08
10.25
194,034
+0.15(+1.44%)
Apr 26, 2011
10.08
10.17
9.914
10.11
245,610
+0.06(+0.64%)
Apr 25, 2011
10.07
10.09
10.00
10.04
131,923
+0.01(+0.08%)
Apr 21, 2011
10.03
10.05
9.947
10.04
251,041
+0.00(+0.00%)
Apr 20, 2011
9.914
10.04
9.866
10.04
191,599
+0.27(+2.82%)
Apr 19, 2011
9.688
9.817
9.647
9.761
549,305
+0.12(+1.26%)
Apr 18, 2011
9.672
9.696
9.510
9.639
498,308
-0.14(-1.41%)
Apr 15, 2011
9.647
9.777
9.615
9.777
433,570
+0.08(+0.83%)
Apr 14, 2011
9.510
9.712
9.502
9.696
267,025
+0.07(+0.76%)
Apr 13, 2011
9.728
9.728
9.534
9.623
775,834
-0.17(-1.73%)
Apr 12, 2011
9.858
9.906
9.744
9.793
504,234
-0.15(-1.54%)
Apr 11, 2011
10.02
10.02
9.874
9.947
283,149
-0.09(-0.89%)
Apr 08, 2011
10.12
10.14
9.914
10.04
313,703
-0.06(-0.64%)
Apr 07, 2011
10.05
10.12
9.930
10.10
309,917
+0.06(+0.64%)
Apr 06, 2011
10.11
10.11
9.930
10.04
560,192
-0.03(-0.32%)
Apr 05, 2011
10.26
10.29
10.04
10.07
943,532
-0.24(-2.35%)
Apr 04, 2011
10.11
10.31
10.07
10.31
342,050
+0.22(+2.16%)
Apr 01, 2011
10.11
10.16
9.995
10.09
270,849
+0.02(+0.16%)
Mar 31, 2011
10.06
10.08
9.987
10.08
340,340
+0.02(+0.16%)
Mar 30, 2011
9.793
10.07
9.769
10.06
511,357
+0.32(+3.32%)
Mar 29, 2011
9.704
9.817
9.680
9.736
573,703
+0.04(+0.42%)
Mar 28, 2011
9.558
9.761
9.558
9.696
610,667
+0.19(+1.96%)
Mar 25, 2011
9.486
9.542
9.421
9.510
550,696
+0.06(+0.60%)
Mar 24, 2011
9.397
9.494
9.341
9.453
387,409
+0.08(+0.86%)
Mar 23, 2011
9.332
9.397
9.178
9.372
425,229
+0.05(+0.52%)
Mar 22, 2011
9.381
9.381
9.227
9.324
608,429
+0.01(+0.09%)
Mar 21, 2011
9.376
9.486
9.203
9.316
438,470
+0.07(+0.79%)
Mar 18, 2011
8.976
9.251
8.976
9.243
697,025
+0.32(+3.63%)
Mar 17, 2011
8.903
8.976
8.831
8.920
333,342
+0.16(+1.85%)
Mar 16, 2011
8.798
8.879
8.742
8.758
391,430
-0.06(-0.73%)
Mar 15, 2011
8.717
8.887
8.612
8.823
297,073
-0.07(-0.82%)
Mar 14, 2011
8.887
8.936
8.758
8.895
226,436
-0.04(-0.45%)
Mar 11, 2011
8.895
9.005
8.734
8.936
337,680
+0.22(+2.53%)
Mar 10, 2011
8.750
8.887
8.588
8.715
316,613
-0.16(-1.75%)
Mar 09, 2011
8.839
8.887
8.782
8.871
215,400
-0.02(-0.18%)
Mar 08, 2011
8.669
8.895
8.628
8.887
478,691
+0.19(+2.23%)
Mar 07, 2011
8.887
8.887
8.604
8.693
286,569
-0.15(-1.74%)
Mar 04, 2011
8.790
8.879
8.734
8.847
450,643
+0.05(+0.55%)
Mar 03, 2011
8.693
9.033
8.669
8.798
670,845
+0.19(+2.16%)
Mar 02, 2011
8.475
8.661
8.313
8.612
421,933
+0.23(+2.80%)
Mar 01, 2011
8.208
8.426
8.208
8.378
571,775
+0.18(+2.17%)
Feb 28, 2011
8.265
8.289
8.127
8.200
123,609
-0.04(-0.49%)
Feb 25, 2011
8.103
8.256
8.103
8.240
164,466
+0.12(+1.49%)
Feb 24, 2011
7.949
8.143
7.949
8.119
288,406
+0.15(+1.93%)
Feb 23, 2011
7.925
8.030
7.820
7.965
384,306
+0.06(+0.82%)
Feb 22, 2011
8.054
8.111
7.901
7.901
255,380
-0.19(-2.30%)
Feb 18, 2011
8.168
8.168
8.046
8.087
173,725
-0.03(-0.40%)
Feb 17, 2011
8.046
8.135
8.030
8.119
132,270
+0.03(+0.40%)
Feb 16, 2011
8.159
8.159
8.046
8.087
118,716
-0.02(-0.20%)
Feb 15, 2011
8.168
8.232
8.014
8.103
288,393
-0.11(-1.38%)
Feb 14, 2011
8.273
8.329
8.216
8.216
118,095
-0.08(-0.97%)
Feb 11, 2011
8.216
8.297
8.192
8.297
172,127
+0.05(+0.59%)
Feb 10, 2011
8.168
8.297
8.168
8.248
207,876
+0.02(+0.20%)
Feb 09, 2011
8.256
8.289
8.159
8.232
228,494
-0.10(-1.17%)
Feb 08, 2011
8.248
8.329
8.111
8.329
356,744
+0.04(+0.49%)
Feb 07, 2011
8.289
8.378
8.216
8.289
365,334
-0.01(-0.10%)
Feb 04, 2011
8.111
8.531
7.966
8.297
546,904
+0.15(+1.79%)
Feb 03, 2011
8.256
8.289
8.111
8.151
493,304
-0.10(-1.18%)
Feb 02, 2011
8.256
8.305
8.210
8.248
321,763
-0.05(-0.58%)
Feb 01, 2011
8.305
8.345
8.273
8.297
278,841
+0.02(+0.29%)
Jan 31, 2011
8.143
8.329
7.747
8.273
583,218
+0.11(+1.29%)
Jan 28, 2011
8.248
8.281
8.119
8.168
427,434
-0.11(-1.37%)
Jan 27, 2011
8.305
8.321
8.216
8.281
204,129
-0.02(-0.20%)
Jan 26, 2011
8.321
8.402
8.216
8.297
755,889
+0.02(+0.29%)
Jan 25, 2011
8.176
8.297
8.127
8.273
202,843
+0.03(+0.39%)
Jan 24, 2011
8.087
8.248
8.087
8.240
220,836
+0.13(+1.60%)
Jan 21, 2011
8.159
8.273
8.087
8.111
304,266
-0.02(-0.20%)
Jan 20, 2011
8.192
8.200
8.127
8.127
249,702
-0.08(-0.99%)
Jan 19, 2011
8.313
8.337
8.200
8.208
303,046
-0.11(-1.26%)
Jan 18, 2011
8.313
8.313
8.224
8.313
201,271
-0.04(-0.48%)
Jan 14, 2011
8.273
8.362
8.232
8.354
334,685
+0.02(+0.19%)
Jan 13, 2011
8.305
8.418
8.281
8.337
187,592
+0.05(+0.59%)
Jan 12, 2011
8.200
8.329
8.135
8.289
332,973
+0.16(+1.99%)
Jan 11, 2011
8.103
8.184
8.030
8.127
413,355
+0.04(+0.50%)
Jan 10, 2011
8.006
8.095
7.917
8.087
266,186
+0.08(+1.01%)
Jan 07, 2011
7.998
8.014
7.909
8.006
311,045
+0.02(+0.20%)
Jan 06, 2011
7.998
8.062
7.917
7.990
184,454
-0.02(-0.20%)
Jan 05, 2011
7.755
8.006
7.739
8.006
232,468
+0.24(+3.12%)
Jan 04, 2011
8.022
8.022
7.593
7.763
329,090
-0.21(-2.64%)
Jan 03, 2011
7.941
8.104
7.941
7.973
551,043
+0.12(+1.54%)
Dec 31, 2010
7.917
7.933
7.844
7.852
244,342
-0.06(-0.72%)
Dec 30, 2010
7.739
7.933
7.720
7.909
310,087
+0.17(+2.19%)
Dec 29, 2010
7.682
7.755
7.666
7.739
335,898
+0.04(+0.53%)
Dec 28, 2010
7.634
7.804
7.569
7.699
616,378
+0.08(+1.06%)
Dec 27, 2010
7.561
7.634
7.432
7.618
201,304
+0.04(+0.59%)
Dec 23, 2010
7.521
7.593
7.504
7.573
65,789
+0.04(+0.48%)
Dec 22, 2010
7.650
7.658
7.513
7.537
135,971
-0.12(-1.58%)
Dec 21, 2010
7.674
7.723
7.545
7.658
163,963
+0.02(+0.21%)
Dec 20, 2010
7.690
7.771
7.593
7.642
260,121
-0.04(-0.53%)
Dec 17, 2010
7.561
7.682
7.407
7.682
608,995
+0.12(+1.60%)
Dec 16, 2010
7.448
7.561
7.335
7.561
292,818
+0.19(+2.52%)
Dec 15, 2010
7.197
7.513
7.132
7.375
294,076
+0.15(+2.13%)
Dec 14, 2010
7.198
7.253
7.135
7.221
317,267
+0.06(+0.77%)
Dec 13, 2010
7.214
7.214
7.064
7.166
303,504
+0.00(+0.00%)
Dec 10, 2010
7.135
7.174
7.056
7.166
449,507
+0.06(+0.77%)
Dec 09, 2010
7.119
7.119
7.050
7.111
730,506
+0.05(+0.67%)
Dec 08, 2010
6.930
7.103
6.930
7.064
380,378
+0.17(+2.51%)
Dec 07, 2010
7.009
7.009
6.852
6.891
369,581
-0.04(-0.57%)
Dec 06, 2010
6.836
6.985
6.812
6.930
365,834
+0.07(+1.03%)
Dec 03, 2010
6.742
6.867
6.710
6.860
217,675
+0.07(+1.04%)
Dec 02, 2010
6.765
6.867
6.742
6.789
204,659
+0.02(+0.23%)
Dec 01, 2010
6.671
6.781
6.600
6.773
303,204
+0.20(+3.11%)
Nov 30, 2010
6.506
6.592
6.490
6.568
522,927
-0.02(-0.36%)
Nov 29, 2010
6.584
6.631
6.482
6.592
241,075
-0.04(-0.59%)
Nov 26, 2010
6.631
6.686
6.608
6.631
115,401
-0.06(-0.82%)
Nov 24, 2010
6.663
6.686
6.686
6.686
253,804
+0.07(+1.07%)
Nov 23, 2010
6.742
6.742
6.584
6.616
148,458
-0.19(-2.77%)
Nov 22, 2010
6.734
6.820
6.671
6.804
90,069
+0.02(+0.35%)
Nov 19, 2010
6.852
6.852
6.710
6.781
268,081
-0.06(-0.92%)
Nov 18, 2010
6.789
6.882
6.749
6.844
235,085
+0.12(+1.75%)
Nov 17, 2010
6.663
6.773
6.616
6.726
294,981
+0.09(+1.42%)
Nov 16, 2010
6.804
6.844
6.592
6.631
235,453
-0.21(-3.10%)
Nov 15, 2010
6.915
6.946
6.804
6.844
135,625
-0.02(-0.23%)
Nov 12, 2010
6.938
6.993
6.860
6.860
364,741
-0.12(-1.69%)
Nov 11, 2010
7.001
7.025
6.820
6.978
498,578
-0.06(-0.89%)
Nov 10, 2010
7.017
7.080
6.922
7.040
637,620
+0.06(+0.79%)
Nov 09, 2010
7.080
7.103
6.946
6.985
1,154,777
-0.10(-1.44%)
Nov 08, 2010
7.025
7.158
7.017
7.088
668,137
+0.01(+0.11%)
Nov 05, 2010
6.828
7.158
6.631
7.080
1,168,443
+0.44(+6.64%)
Nov 04, 2010
6.608
6.804
6.608
6.639
370,014
-0.04(-0.59%)
Nov 03, 2010
6.686
6.722
6.592
6.679
237,206
-0.01(-0.12%)
Nov 02, 2010
6.749
6.749
6.663
6.686
307,545
+0.02(+0.24%)
Nov 01, 2010
6.844
6.844
6.631
6.671
194,588
-0.16(-2.30%)
Oct 29, 2010
6.836
6.915
6.804
6.828
218,029
-0.05(-0.69%)
Oct 28, 2010
6.954
6.954
6.773
6.875
197,048
-0.01(-0.11%)
Oct 27, 2010
6.812
6.891
6.694
6.883
175,555
+0.07(+1.04%)
Oct 25, 2010
6.804
6.860
6.702
6.812
94,679
+0.07(+1.05%)
Oct 22, 2010
6.694
6.749
6.576
6.742
131,737
+0.07(+1.06%)
Oct 21, 2010
6.686
6.828
6.568
6.671
143,180
+0.02(+0.36%)
Oct 20, 2010
6.781
6.852
6.624
6.647
197,099
-0.09(-1.29%)
Oct 19, 2010
6.702
6.765
6.529
6.734
316,538
-0.06(-0.81%)
Oct 18, 2010
6.907
6.922
6.765
6.789
132,532
-0.09(-1.26%)
Oct 15, 2010
6.883
6.985
6.804
6.875
279,155
+0.06(+0.81%)
Oct 14, 2010
6.781
6.852
6.663
6.820
235,581
+0.06(+0.81%)
Oct 13, 2010
6.631
6.804
6.584
6.765
219,198
+0.14(+2.14%)
Oct 12, 2010
6.568
6.647
6.419
6.624
109,637
+0.02(+0.24%)
Oct 11, 2010
6.568
6.624
6.474
6.608
143,754
+0.02(+0.24%)
Oct 08, 2010
6.458
6.616
6.380
6.592
364,221
+0.12(+1.82%)
Oct 07, 2010
6.576
6.600
6.450
6.474
192,180
-0.05(-0.72%)
Oct 06, 2010
6.584
6.616
6.411
6.521
161,202
-0.09(-1.43%)
Oct 05, 2010
6.466
6.639
6.364
6.616
225,468
+0.23(+3.57%)
Oct 04, 2010
6.450
6.513
6.325
6.388
178,476
-0.10(-1.58%)
Oct 01, 2010
6.584
6.584
6.435
6.490
272,205
-0.03(-0.48%)
Sep 30, 2010
6.647
6.671
6.506
6.521
352,832
-0.06(-0.96%)
Sep 29, 2010
6.482
6.671
6.458
6.584
234,919
+0.06(+0.96%)
Sep 28, 2010
6.443
6.521
6.104
6.521
179,652
+0.07(+1.10%)
Sep 27, 2010
6.450
6.498
6.419
6.450
138,306
-0.02(-0.24%)
Sep 24, 2010
6.364
6.466
6.277
6.466
292,749
+0.19(+3.01%)
Sep 23, 2010
6.293
6.411
6.238
6.277
276,731
-0.07(-1.12%)
Sep 22, 2010
6.270
6.356
6.238
6.348
154,243
+0.07(+1.13%)
Sep 21, 2010
6.230
6.403
6.230
6.277
365,328
+0.04(+0.63%)
Sep 20, 2010
5.947
6.238
5.947
6.238
313,292
+0.30(+5.03%)
Sep 17, 2010
6.096
6.136
5.931
5.939
477,542
-0.17(-2.83%)
Sep 15, 2010
5.939
6.152
5.923
6.112
307,011
+0.17(+2.78%)
Sep 14, 2010
6.010
6.018
5.923
5.947
136,201
-0.09(-1.43%)
Sep 13, 2010
5.908
6.073
5.727
6.034
314,612
+0.18(+3.09%)
Sep 10, 2010
5.774
5.876
5.609
5.853
316,395
+0.11(+1.92%)
Sep 09, 2010
5.829
5.829
5.664
5.743
196,563
+0.00(+0.00%)
Sep 08, 2010
5.703
5.774
5.585
5.743
188,101
+0.04(+0.69%)
Sep 07, 2010
5.916
5.916
5.695
5.703
475,672
-0.24(-3.97%)
Sep 03, 2010
5.900
5.955
5.829
5.939
245,448
+0.12(+2.03%)
Sep 02, 2010
5.829
5.837
5.758
5.821
208,819
+0.01(+0.14%)
Sep 01, 2010
5.750
5.829
5.664
5.813
285,245
+0.13(+2.21%)
Aug 31, 2010
5.664
5.735
5.546
5.687
362,449
+0.02(+0.42%)
Aug 30, 2010
5.648
5.687
5.585
5.664
240,835
-0.02(-0.28%)
Aug 27, 2010
5.601
5.695
5.522
5.680
269,051
+0.15(+2.70%)
Aug 26, 2010
5.577
5.625
5.522
5.530
192,656
-0.03(-0.57%)
Aug 25, 2010
5.365
5.562
5.357
5.562
207,379
+0.17(+3.06%)
Aug 24, 2010
5.271
5.475
5.271
5.396
300,891
+0.04(+0.81%)
Aug 23, 2010
5.396
5.428
5.302
5.353
208,411
-0.00(-0.07%)
Aug 20, 2010
5.271
5.373
5.227
5.357
251,393
+0.05(+0.89%)
Aug 19, 2010
5.310
5.357
5.271
5.310
332,617
+0.00(+0.00%)
Aug 18, 2010
5.357
5.365
5.271
5.310
175,582
-0.04(-0.74%)
Aug 17, 2010
5.255
5.389
5.200
5.349
222,114
+0.16(+3.03%)
Aug 16, 2010
5.121
5.255
5.113
5.192
162,907
+0.03(+0.61%)
Aug 13, 2010
5.231
5.294
5.121
5.160
176,950
-0.10(-1.94%)
Aug 12, 2010
5.247
5.404
5.200
5.263
222,265
-0.05(-0.89%)
Aug 11, 2010
5.444
5.569
5.278
5.310
326,806
-0.24(-4.39%)
Aug 10, 2010
5.467
5.617
5.396
5.554
235,172
+0.02(+0.28%)
Aug 09, 2010
5.491
5.664
5.451
5.538
425,111
+0.09(+1.73%)
Aug 06, 2010
5.585
5.585
5.326
5.444
467,776
-0.10(-1.84%)
Aug 05, 2010
5.656
5.664
5.522
5.546
193,768
-0.13(-2.22%)
Aug 04, 2010
5.664
5.703
5.593
5.672
199,319
+0.02(+0.28%)
Aug 03, 2010
5.672
5.774
5.609
5.656
204,027
-0.01(-0.14%)
Aug 02, 2010
5.931
5.931
5.664
5.664
362,978
-0.17(-2.96%)
Jul 30, 2010
5.947
6.089
5.829
5.837
503,588
-0.21(-3.51%)
Jul 29, 2010
6.049
6.112
5.971
6.049
463,797
+0.02(+0.26%)
Jul 28, 2010
6.096
6.096
5.939
6.034
982,809
-0.02(-0.39%)
Jul 27, 2010
5.979
6.065
5.868
6.057
377,541
+0.09(+1.58%)
Jul 26, 2010
5.821
5.979
5.798
5.963
337,886
+0.14(+2.43%)
Jul 23, 2010
5.420
5.845
5.019
5.821
702,016
+0.36(+6.63%)
Jul 22, 2010
5.145
5.467
5.145
5.459
366,453
+0.39(+7.60%)
Jul 21, 2010
5.239
5.263
4.987
5.074
217,610
-0.15(-2.86%)
Jul 20, 2010
5.035
5.231
5.027
5.223
159,289
+0.16(+3.11%)
Jul 19, 2010
5.042
5.176
5.003
5.066
135,463
+0.06(+1.10%)
Jul 16, 2010
5.333
5.333
4.987
5.011
407,673
-0.39(-7.14%)
Jul 15, 2010
5.483
5.483
5.333
5.396
200,247
-0.10(-1.86%)
Jul 14, 2010
5.507
5.538
5.428
5.499
152,798
-0.04(-0.71%)
Jul 13, 2010
5.223
5.577
5.215
5.538
363,781
+0.39(+7.65%)
Jul 12, 2010
5.239
5.255
5.121
5.145
145,782
-0.12(-2.24%)
Jul 09, 2010
5.113
5.278
5.113
5.263
93,038
+0.13(+2.45%)
Jul 08, 2010
5.200
5.215
5.074
5.137
150,005
-0.01(-0.15%)
Jul 07, 2010
5.058
5.174
4.964
5.145
195,775
+0.12(+2.35%)
Jul 06, 2010
5.137
5.271
4.987
5.027
370,280
-0.02(-0.47%)
Jul 02, 2010
5.129
5.145
5.035
5.050
143,397
-0.08(-1.53%)
Jul 01, 2010
5.035
5.137
4.964
5.129
203,514
+0.09(+1.72%)
Jun 30, 2010
5.074
5.160
5.035
5.042
232,416
-0.02(-0.31%)
Jun 29, 2010
5.192
5.192
5.027
5.058
338,212
-0.08(-1.53%)
Jun 25, 2010
5.223
5.271
5.129
5.137
834,305
-0.05(-0.91%)
Jun 24, 2010
5.168
5.247
5.137
5.184
165,769
-0.02(-0.45%)
Jun 23, 2010
5.231
5.255
5.192
5.208
159,453
-0.05(-0.90%)
Jun 22, 2010
5.286
5.412
5.231
5.255
188,559
+0.00(+0.00%)
Jun 21, 2010
5.365
5.373
5.223
5.255
205,519
-0.03(-0.60%)
Jun 18, 2010
5.396
5.436
5.251
5.286
389,844
-0.08(-1.47%)
Jun 17, 2010
5.310
5.373
5.208
5.365
99,535
+0.11(+2.10%)
Jun 16, 2010
5.231
5.310
5.200
5.255
146,221
-0.04(-0.74%)
Jun 15, 2010
5.200
5.310
5.121
5.294
165,209
+0.13(+2.59%)
Jun 14, 2010
5.302
5.310
5.121
5.160
121,502
-0.08(-1.50%)
Jun 11, 2010
5.082
5.286
5.082
5.239
103,221
+0.08(+1.60%)
Jun 10, 2010
5.145
5.160
5.058
5.156
168,847
+0.10(+1.94%)
Jun 09, 2010
5.137
5.263
5.035
5.058
136,948
-0.02(-0.31%)
Jun 08, 2010
5.050
5.090
5.003
5.074
236,301
+0.06(+1.10%)
Jun 07, 2010
5.050
5.153
5.011
5.019
244,876
-0.02(-0.31%)
Jun 04, 2010
5.113
5.176
5.019
5.035
357,090
-0.20(-3.90%)
Jun 03, 2010
5.160
5.286
5.135
5.239
176,131
+0.06(+1.06%)
Jun 02, 2010
5.035
5.215
5.027
5.184
196,171
+0.16(+3.13%)
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.