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
Ziopharm Oncology IN
(NQ:
ZIOP
)
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, 2013
2.360
2.450
2.180
2.180
1,965,222
-0.17(-7.23%)
May 30, 2013
2.400
2.500
2.330
2.350
1,312,443
-0.01(-0.42%)
May 29, 2013
2.440
2.500
2.300
2.360
1,966,380
-0.15(-5.98%)
May 28, 2013
2.380
2.510
2.260
2.510
3,415,764
-0.11(-4.24%)
May 24, 2013
2.100
2.960
2.083
2.621
0
+0.60(+29.75%)
May 23, 2013
1.730
2.020
1.710
2.020
2,536,814
+0.31(+18.13%)
May 22, 2013
1.790
1.850
1.710
1.710
1,201,021
-0.08(-4.47%)
May 21, 2013
1.800
1.830
1.760
1.790
0
-0.01(-0.56%)
May 20, 2013
1.690
1.815
1.680
1.800
0
+0.13(+7.78%)
May 17, 2013
1.780
1.820
1.670
1.670
0
-0.09(-5.11%)
May 16, 2013
1.740
1.850
1.710
1.760
1,251,384
+0.07(+4.14%)
May 15, 2013
1.660
1.760
1.650
1.690
0
+0.01(+0.60%)
May 13, 2013
1.700
1.730
1.660
1.680
0
-0.02(-1.18%)
May 10, 2013
1.620
1.720
1.620
1.700
0
+0.07(+4.29%)
May 09, 2013
1.650
1.690
1.620
1.630
0
-0.02(-1.21%)
May 08, 2013
1.690
1.780
1.630
1.650
0
-0.05(-2.94%)
May 07, 2013
1.690
1.700
1.650
1.700
0
-0.01(-0.58%)
May 06, 2013
1.650
1.710
1.650
1.710
0
+0.06(+3.64%)
May 03, 2013
1.670
1.710
1.610
1.650
0
+0.04(+2.48%)
May 02, 2013
1.610
1.660
1.550
1.610
0
+0.01(+0.63%)
May 01, 2013
1.680
1.730
1.600
1.600
0
-0.08(-4.76%)
Apr 30, 2013
1.800
1.800
1.670
1.680
797,943
-0.11(-6.15%)
Apr 29, 2013
1.840
1.890
1.760
1.790
770,383
-0.06(-3.24%)
Apr 26, 2013
1.820
1.870
1.790
1.850
1,147,299
+0.04(+2.21%)
Apr 25, 2013
1.780
1.840
1.720
1.810
1,191,375
+0.06(+3.43%)
Apr 24, 2013
1.690
1.830
1.660
1.750
1,575,179
+0.10(+6.06%)
Apr 23, 2013
1.700
1.700
1.620
1.650
723,246
-0.03(-1.79%)
Apr 22, 2013
1.750
1.750
1.670
1.680
760,381
-0.04(-2.33%)
Apr 19, 2013
1.620
1.740
1.615
1.720
791,635
+0.12(+7.50%)
Apr 18, 2013
1.650
1.690
1.590
1.600
716,433
-0.01(-0.62%)
Apr 17, 2013
1.680
1.680
1.590
1.610
908,022
-0.04(-2.42%)
Apr 16, 2013
1.730
1.730
1.640
1.650
1,000,390
-0.03(-1.79%)
Apr 15, 2013
1.730
1.730
1.650
1.680
1,087,839
-0.04(-2.33%)
Apr 12, 2013
1.680
1.730
1.680
1.720
790,514
+0.00(+0.00%)
Apr 11, 2013
1.750
1.770
1.600
1.720
1,178,262
-0.03(-1.71%)
Apr 10, 2013
1.710
1.810
1.710
1.750
1,170,299
+0.04(+2.34%)
Apr 09, 2013
1.740
1.860
1.660
1.710
4,304,090
+0.09(+5.56%)
Apr 08, 2013
1.520
1.620
1.510
1.620
1,412,239
+0.09(+5.88%)
Apr 05, 2013
1.500
1.590
1.490
1.530
1,581,768
+0.01(+0.66%)
Apr 04, 2013
1.540
1.590
1.510
1.520
2,029,039
-0.04(-2.56%)
Apr 03, 2013
1.700
1.720
1.550
1.560
3,250,269
-0.14(-8.24%)
Apr 02, 2013
1.750
1.800
1.700
1.700
1,802,745
-0.06(-3.41%)
Apr 01, 2013
1.850
1.860
1.720
1.760
2,363,007
-0.07(-3.83%)
Mar 28, 2013
1.700
1.890
1.680
1.830
5,093,742
+0.11(+6.40%)
Mar 27, 2013
1.770
1.910
1.660
1.720
7,123,667
-0.10(-5.49%)
Mar 26, 2013
1.910
2.110
1.760
1.820
31,135,976
-3.31(-64.52%)
Mar 25, 2013
4.860
5.150
4.860
5.130
2,318,500
+0.28(+5.77%)
Mar 22, 2013
4.940
4.990
4.760
4.850
3,959,541
-0.29(-5.64%)
Mar 21, 2013
5.350
5.380
5.100
5.140
1,787,342
-0.19(-3.56%)
Mar 20, 2013
5.320
5.430
5.000
5.330
2,956,603
+0.08(+1.43%)
Mar 19, 2013
5.840
5.930
5.170
5.255
3,494,139
-0.46(-7.97%)
Mar 18, 2013
5.650
5.950
5.500
5.710
2,488,571
+0.10(+1.78%)
Mar 15, 2013
5.490
5.640
5.360
5.610
2,849,925
+0.18(+3.31%)
Mar 14, 2013
5.370
5.600
5.280
5.430
2,352,239
+0.17(+3.33%)
Mar 13, 2013
5.420
5.420
5.210
5.255
1,812,156
-0.12(-2.14%)
Mar 12, 2013
5.150
5.410
5.075
5.370
2,332,558
+0.21(+4.07%)
Mar 11, 2013
5.040
5.210
4.960
5.160
1,629,451
+0.12(+2.38%)
Mar 08, 2013
5.010
5.050
4.830
5.040
1,392,547
+0.14(+2.86%)
Mar 07, 2013
5.100
5.140
4.870
4.900
1,678,441
-0.10(-2.00%)
Mar 06, 2013
4.780
5.110
4.750
5.000
1,689,592
+0.26(+5.49%)
Mar 05, 2013
4.680
4.820
4.660
4.740
1,140,857
+0.10(+2.16%)
Mar 04, 2013
4.540
4.680
4.530
4.640
1,161,553
+0.13(+2.88%)
Mar 01, 2013
4.550
4.580
4.420
4.510
1,258,826
+0.07(+1.58%)
Feb 28, 2013
4.450
4.480
4.410
4.440
693,011
-0.07(-1.55%)
Feb 27, 2013
4.600
4.620
4.485
4.510
774,314
-0.11(-2.38%)
Feb 26, 2013
4.510
4.630
4.450
4.620
997,217
+0.12(+2.67%)
Feb 22, 2013
4.540
4.600
4.400
4.500
727,579
-0.01(-0.22%)
Feb 21, 2013
4.670
4.690
4.420
4.510
1,215,623
-0.13(-2.80%)
Feb 20, 2013
4.650
4.715
4.590
4.640
1,090,820
-0.01(-0.22%)
Feb 19, 2013
4.620
4.730
4.600
4.650
947,817
+0.06(+1.31%)
Feb 15, 2013
4.700
4.720
4.530
4.590
1,358,047
-0.10(-2.13%)
Feb 14, 2013
4.820
4.850
4.640
4.690
1,178,314
-0.01(-0.21%)
Feb 13, 2013
4.760
4.970
4.650
4.700
2,757,500
+0.01(+0.21%)
Feb 12, 2013
4.480
4.950
4.340
4.690
7,305,176
+0.70(+17.54%)
Feb 11, 2013
4.040
4.120
3.990
3.990
698,450
-0.07(-1.72%)
Feb 08, 2013
4.060
4.110
3.990
4.060
764,426
-0.01(-0.25%)
Feb 07, 2013
4.170
4.220
4.020
4.070
1,058,627
-0.11(-2.63%)
Feb 06, 2013
4.020
4.250
4.020
4.180
761,938
+0.19(+4.76%)
Feb 04, 2013
4.040
4.070
3.980
3.990
654,489
-0.06(-1.48%)
Feb 01, 2013
4.000
4.110
3.995
4.050
840,027
+0.08(+2.02%)
Jan 31, 2013
4.010
4.030
3.910
3.970
566,333
-0.03(-0.75%)
Jan 30, 2013
4.050
4.120
3.990
4.000
594,375
-0.07(-1.72%)
Jan 29, 2013
4.020
4.130
3.970
4.070
1,699,635
+0.06(+1.50%)
Jan 28, 2013
4.210
4.236
4.000
4.010
580,704
-0.18(-4.30%)
Jan 25, 2013
4.070
4.190
4.020
4.190
664,778
+0.14(+3.46%)
Jan 24, 2013
4.090
4.190
4.040
4.050
838,397
-0.01(-0.25%)
Jan 23, 2013
4.060
4.090
4.040
4.060
527,274
+0.02(+0.47%)
Jan 22, 2013
4.050
4.110
4.000
4.041
820,603
+0.01(+0.27%)
Jan 18, 2013
4.180
4.180
4.030
4.030
921,105
-0.14(-3.36%)
Jan 17, 2013
4.250
4.250
4.100
4.170
646,231
-0.08(-1.88%)
Jan 16, 2013
4.420
4.480
4.220
4.250
1,265,727
-0.17(-3.85%)
Jan 15, 2013
4.450
4.510
4.400
4.420
558,462
-0.04(-0.90%)
Jan 14, 2013
4.500
4.620
4.420
4.460
782,861
-0.03(-0.67%)
Jan 11, 2013
4.540
4.555
4.460
4.490
391,985
-0.03(-0.66%)
Jan 10, 2013
4.700
4.750
4.470
4.520
530,851
-0.15(-3.21%)
Jan 09, 2013
4.490
4.700
4.470
4.670
773,563
+0.25(+5.66%)
Jan 08, 2013
4.430
4.470
4.289
4.420
484,177
+0.00(+0.00%)
Jan 07, 2013
4.500
4.500
4.370
4.420
351,062
-0.07(-1.56%)
Jan 04, 2013
4.430
4.520
4.250
4.490
477,090
+0.10(+2.28%)
Jan 03, 2013
4.530
4.640
4.370
4.390
731,755
-0.14(-3.09%)
Jan 02, 2013
4.330
4.540
4.170
4.530
914,036
+0.36(+8.63%)
Dec 31, 2012
4.200
4.210
4.060
4.170
579,697
-0.04(-0.95%)
Dec 28, 2012
4.170
4.260
4.101
4.210
435,622
+0.00(+0.00%)
Dec 27, 2012
4.240
4.340
4.115
4.210
558,760
-0.02(-0.47%)
Dec 26, 2012
4.150
4.250
4.080
4.230
598,774
+0.10(+2.42%)
Dec 24, 2012
4.070
4.130
3.990
4.130
330,712
+0.08(+1.98%)
Dec 21, 2012
3.970
4.150
3.900
4.050
2,478,491
+0.04(+1.00%)
Dec 20, 2012
4.020
4.090
3.970
4.010
721,116
-0.02(-0.50%)
Dec 19, 2012
4.110
4.160
4.010
4.030
634,077
-0.09(-2.18%)
Dec 18, 2012
4.070
4.180
3.975
4.120
671,973
+0.05(+1.23%)
Dec 17, 2012
4.110
4.350
4.030
4.070
626,114
-0.01(-0.25%)
Dec 14, 2012
4.110
4.180
4.050
4.080
600,994
-0.02(-0.49%)
Dec 13, 2012
4.180
4.290
4.100
4.100
797,376
-0.07(-1.68%)
Dec 12, 2012
3.900
4.310
3.890
4.170
1,427,552
-0.27(-6.08%)
Dec 11, 2012
4.140
4.450
4.110
4.440
859,180
+0.35(+8.56%)
Dec 10, 2012
4.000
4.120
3.985
4.090
496,067
+0.10(+2.51%)
Dec 07, 2012
4.140
4.140
3.990
3.990
395,199
-0.12(-2.92%)
Dec 06, 2012
4.070
4.140
4.050
4.110
353,965
+0.04(+0.98%)
Dec 05, 2012
4.220
4.300
4.040
4.070
605,447
-0.12(-2.86%)
Dec 04, 2012
4.260
4.330
4.180
4.190
359,121
-0.19(-4.34%)
Nov 30, 2012
4.450
4.490
4.260
4.380
586,328
-0.05(-1.13%)
Nov 29, 2012
4.460
4.620
4.400
4.430
469,663
-0.02(-0.45%)
Nov 28, 2012
4.560
4.560
4.400
4.450
404,484
-0.13(-2.84%)
Nov 27, 2012
4.460
4.765
4.460
4.580
815,482
+0.08(+1.78%)
Nov 26, 2012
4.410
4.560
4.380
4.500
627,377
+0.12(+2.74%)
Nov 23, 2012
4.330
4.420
4.320
4.380
396,757
+0.08(+1.86%)
Nov 21, 2012
4.220
4.380
4.200
4.300
655,576
+0.07(+1.65%)
Nov 20, 2012
4.230
4.280
4.180
4.230
547,633
+0.00(+0.00%)
Nov 19, 2012
4.270
4.380
4.120
4.230
652,186
+0.01(+0.24%)
Nov 16, 2012
4.160
4.400
4.080
4.220
637,037
+0.05(+1.20%)
Nov 15, 2012
4.260
4.440
4.150
4.170
876,881
+0.05(+1.21%)
Nov 14, 2012
4.470
4.500
4.080
4.120
771,005
-0.33(-7.42%)
Nov 13, 2012
4.560
4.560
4.380
4.450
510,941
-0.15(-3.26%)
Nov 12, 2012
4.720
4.750
4.560
4.600
552,289
-0.09(-1.92%)
Nov 09, 2012
4.510
4.715
4.500
4.690
490,325
+0.16(+3.54%)
Nov 08, 2012
4.540
4.600
4.480
4.530
506,925
-0.03(-0.66%)
Nov 07, 2012
4.740
4.850
4.520
4.560
365,520
-0.10(-2.15%)
Nov 06, 2012
4.820
4.840
4.550
4.660
497,309
-0.10(-2.10%)
Nov 05, 2012
4.560
4.820
4.560
4.760
339,408
+0.21(+4.62%)
Nov 02, 2012
4.680
4.780
4.510
4.550
579,080
-0.10(-2.15%)
Nov 01, 2012
4.700
4.830
4.590
4.650
420,429
-0.06(-1.38%)
Oct 31, 2012
4.890
4.920
4.690
4.715
456,312
-0.16(-3.18%)
Oct 26, 2012
5.140
4.870
4.870
4.870
860,900
-0.27(-5.25%)
Oct 25, 2012
5.050
5.250
5.040
5.140
920,971
+0.10(+1.98%)
Oct 24, 2012
4.990
5.100
4.880
5.040
673,199
+0.04(+0.80%)
Oct 23, 2012
4.930
5.070
4.810
5.000
1,112,352
+0.65(+14.94%)
Oct 19, 2012
4.650
4.680
3.360
4.350
7,226,936
-0.32(-6.85%)
Oct 18, 2012
4.850
4.850
4.572
4.670
953,104
-0.19(-3.91%)
Oct 17, 2012
4.820
5.005
4.790
4.860
427,537
+0.11(+2.32%)
Oct 16, 2012
4.780
4.860
4.710
4.750
441,401
+0.04(+0.85%)
Oct 15, 2012
4.820
4.850
4.670
4.710
551,338
-0.09(-1.87%)
Oct 12, 2012
4.950
4.980
4.790
4.800
488,999
-0.11(-2.24%)
Oct 11, 2012
4.980
5.130
4.880
4.910
454,228
-0.03(-0.61%)
Oct 10, 2012
5.020
5.050
4.900
4.940
454,762
-0.09(-1.79%)
Oct 09, 2012
5.170
5.190
5.000
5.030
299,122
-0.12(-2.33%)
Oct 08, 2012
5.090
5.290
5.090
5.150
302,243
+0.06(+1.18%)
Oct 05, 2012
5.110
5.310
5.060
5.090
513,722
+0.01(+0.20%)
Oct 04, 2012
4.940
5.090
4.900
5.080
714,800
+0.19(+3.89%)
Oct 03, 2012
5.300
5.300
4.850
4.890
2,034,984
-0.37(-7.03%)
Oct 02, 2012
5.370
5.440
5.200
5.260
524,640
-0.10(-1.87%)
Oct 01, 2012
5.490
5.550
5.335
5.360
370,146
-0.09(-1.65%)
Sep 28, 2012
5.660
5.710
5.430
5.450
265,594
-0.24(-4.22%)
Sep 27, 2012
5.540
5.720
5.460
5.690
380,664
+0.25(+4.60%)
Sep 26, 2012
5.570
5.650
5.420
5.440
234,715
-0.12(-2.16%)
Sep 25, 2012
5.840
5.890
5.530
5.560
593,340
-0.28(-4.79%)
Sep 24, 2012
5.800
5.945
5.650
5.840
398,422
-0.02(-0.34%)
Sep 21, 2012
5.920
6.020
5.810
5.860
1,016,365
+0.03(+0.51%)
Sep 20, 2012
5.660
5.850
5.530
5.830
532,237
+0.12(+2.10%)
Sep 19, 2012
5.810
5.829
5.640
5.710
569,427
-0.06(-1.04%)
Sep 18, 2012
5.630
5.830
5.600
5.770
855,602
+0.08(+1.41%)
Sep 17, 2012
5.500
5.710
5.500
5.690
568,808
+0.16(+2.89%)
Sep 14, 2012
5.450
5.530
5.350
5.530
502,453
+0.08(+1.47%)
Sep 13, 2012
5.310
5.470
5.230
5.450
518,439
+0.13(+2.44%)
Sep 12, 2012
5.350
5.460
5.260
5.320
403,022
-0.03(-0.56%)
Sep 11, 2012
5.550
5.630
5.310
5.350
476,545
-0.18(-3.25%)
Sep 10, 2012
5.640
5.720
5.430
5.530
357,009
-0.07(-1.25%)
Sep 07, 2012
5.650
5.800
5.520
5.600
1,101,268
+0.21(+3.90%)
Sep 06, 2012
5.360
5.480
5.180
5.390
578,372
+0.06(+1.13%)
Sep 05, 2012
5.040
5.470
4.980
5.330
1,133,346
+0.27(+5.34%)
Sep 04, 2012
4.970
5.060
4.810
5.060
511,341
+0.09(+1.81%)
Aug 31, 2012
5.020
5.020
4.900
4.970
332,633
-0.02(-0.40%)
Aug 30, 2012
4.970
5.020
4.950
4.990
368,330
-0.01(-0.20%)
Aug 29, 2012
5.020
5.030
4.970
5.000
400,637
+0.00(+0.00%)
Aug 27, 2012
5.080
5.080
4.990
5.000
390,664
-0.01(-0.20%)
Aug 24, 2012
4.980
5.090
4.960
5.010
320,682
+0.02(+0.40%)
Aug 23, 2012
5.110
5.150
4.990
4.990
473,549
-0.14(-2.73%)
Aug 22, 2012
5.090
5.160
5.040
5.130
324,411
+0.05(+0.98%)
Aug 21, 2012
5.160
5.380
5.070
5.080
292,609
-0.07(-1.36%)
Aug 20, 2012
5.080
5.170
5.050
5.150
173,684
+0.03(+0.59%)
Aug 17, 2012
5.150
5.170
5.050
5.120
254,309
-0.03(-0.58%)
Aug 16, 2012
5.150
5.200
5.050
5.150
420,872
-0.02(-0.39%)
Aug 15, 2012
5.040
5.300
5.020
5.170
503,894
+0.12(+2.38%)
Aug 14, 2012
5.140
5.180
5.040
5.050
308,235
-0.06(-1.17%)
Aug 13, 2012
5.200
5.220
5.090
5.110
401,326
-0.08(-1.54%)
Aug 10, 2012
5.150
5.240
5.060
5.190
232,349
+0.01(+0.19%)
Aug 09, 2012
5.250
5.250
5.080
5.180
660,460
-0.07(-1.33%)
Aug 08, 2012
5.350
5.370
5.180
5.250
447,968
-0.12(-2.23%)
Aug 07, 2012
5.320
5.460
5.290
5.370
345,590
+0.11(+2.09%)
Aug 06, 2012
5.280
5.340
5.180
5.260
485,408
+0.00(+0.00%)
Aug 03, 2012
5.120
5.578
5.110
5.260
727,147
-0.33(-5.90%)
Aug 02, 2012
5.500
5.650
5.310
5.590
510,711
+0.23(+4.29%)
Aug 01, 2012
5.680
5.720
5.360
5.360
603,971
-0.27(-4.80%)
Jul 31, 2012
5.810
5.910
5.610
5.630
288,609
-0.14(-2.43%)
Jul 30, 2012
6.000
6.040
5.740
5.770
230,723
-0.21(-3.51%)
Jul 27, 2012
5.730
6.050
5.680
5.980
386,234
+0.28(+4.91%)
Jul 26, 2012
5.690
5.720
5.590
5.700
199,378
+0.10(+1.79%)
Jul 25, 2012
5.670
5.710
5.550
5.600
478,999
-0.02(-0.36%)
Jul 24, 2012
5.730
5.790
5.610
5.620
224,703
-0.06(-1.06%)
Jul 23, 2012
5.860
5.880
5.650
5.680
423,100
-0.29(-4.86%)
Jul 20, 2012
6.040
6.050
5.930
5.970
320,963
-0.12(-1.97%)
Jul 19, 2012
6.210
6.240
6.010
6.090
228,370
-0.09(-1.46%)
Jul 18, 2012
5.940
6.200
5.940
6.180
454,553
+0.24(+4.04%)
Jul 17, 2012
6.020
6.140
5.900
5.940
489,197
-0.07(-1.16%)
Jul 16, 2012
6.030
6.050
5.940
6.010
312,482
-0.05(-0.83%)
Jul 13, 2012
5.990
6.150
5.990
6.060
396,433
+0.07(+1.17%)
Jul 12, 2012
5.980
6.040
5.800
5.990
486,047
-0.05(-0.83%)
Jul 11, 2012
6.020
6.110
5.900
6.040
363,992
+0.06(+1.00%)
Jul 10, 2012
6.320
6.320
5.930
5.980
435,828
-0.23(-3.70%)
Jul 09, 2012
6.190
6.330
6.180
6.210
426,299
-0.01(-0.16%)
Jul 06, 2012
6.020
6.240
6.020
6.220
436,358
+0.13(+2.13%)
Jul 05, 2012
6.040
6.170
6.010
6.090
293,718
+0.00(+0.00%)
Jul 03, 2012
6.100
6.140
5.960
6.090
248,005
-0.01(-0.16%)
Jul 02, 2012
5.940
6.100
5.880
6.100
412,957
+0.15(+2.52%)
Jun 29, 2012
5.920
6.000
5.840
5.950
280,043
+0.13(+2.23%)
Jun 28, 2012
5.820
5.930
5.700
5.820
299,599
-0.07(-1.19%)
Jun 27, 2012
5.930
6.020
5.840
5.890
544,332
-0.04(-0.67%)
Jun 26, 2012
5.980
6.080
5.750
5.930
684,747
-0.03(-0.50%)
Jun 25, 2012
5.930
6.030
5.890
5.960
474,951
-0.04(-0.67%)
Jun 22, 2012
5.840
6.003
5.740
6.000
704,254
+0.21(+3.63%)
Jun 21, 2012
5.790
5.850
5.710
5.790
382,578
-0.02(-0.34%)
Jun 20, 2012
5.880
5.940
5.700
5.810
525,877
-0.08(-1.36%)
Jun 19, 2012
5.690
5.940
5.690
5.890
643,676
+0.20(+3.51%)
Jun 18, 2012
5.620
5.755
5.570
5.690
403,449
+0.01(+0.18%)
Jun 15, 2012
5.700
5.800
5.640
5.680
1,731,398
-0.03(-0.53%)
Jun 14, 2012
5.600
5.710
5.520
5.710
571,714
+0.11(+1.96%)
Jun 13, 2012
5.430
5.670
5.350
5.600
849,019
+0.16(+2.94%)
Jun 12, 2012
5.390
5.470
5.290
5.440
433,814
+0.08(+1.49%)
Jun 11, 2012
5.445
5.480
5.320
5.360
363,380
-0.02(-0.37%)
Jun 08, 2012
5.140
5.470
5.070
5.380
698,439
+0.25(+4.87%)
Jun 07, 2012
5.200
5.210
5.110
5.130
340,310
-0.02(-0.39%)
Jun 06, 2012
5.120
5.200
5.060
5.150
340,631
+0.06(+1.18%)
Jun 05, 2012
5.010
5.140
5.010
5.090
282,786
+0.05(+0.99%)
Jun 04, 2012
4.870
5.090
4.870
5.040
459,011
+0.20(+4.13%)
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.