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
Maiden Holdings Ltd
(NQ:
MHLD
)
1.970
-0.050 (-2.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
8.175
8.275
8.091
8.190
343,835
-0.04(-0.47%)
May 30, 2013
8.259
8.259
8.129
8.229
122,844
+0.02(+0.19%)
May 29, 2013
8.252
8.298
8.152
8.213
164,195
-0.06(-0.74%)
May 28, 2013
8.321
8.436
8.221
8.275
356,362
+0.00(+0.00%)
May 24, 2013
8.236
8.305
8.144
8.275
0
+0.03(+0.37%)
May 23, 2013
8.160
8.244
8.068
8.244
0
+0.04(+0.47%)
May 22, 2013
8.198
8.275
8.183
8.206
0
-0.01(-0.09%)
May 21, 2013
8.175
8.252
8.014
8.213
0
+0.02(+0.19%)
May 20, 2013
8.106
8.244
8.068
8.198
0
+0.09(+1.14%)
May 17, 2013
8.121
8.144
8.052
8.106
0
+0.03(+0.38%)
May 16, 2013
8.175
8.175
8.037
8.075
142,449
-0.09(-1.13%)
May 15, 2013
8.344
8.344
8.137
8.167
0
-0.07(-0.84%)
May 13, 2013
8.282
8.321
8.106
8.236
0
-0.03(-0.37%)
May 10, 2013
8.129
8.267
8.014
8.267
0
+0.27(+3.36%)
May 09, 2013
8.221
8.348
7.646
7.999
0
-0.25(-2.98%)
May 08, 2013
8.328
8.398
8.229
8.244
0
-0.08(-0.92%)
May 07, 2013
8.229
8.344
8.194
8.321
0
+0.12(+1.50%)
May 06, 2013
8.229
8.267
8.114
8.198
0
-0.01(-0.09%)
May 03, 2013
8.175
8.213
8.129
8.206
0
+0.13(+1.61%)
May 02, 2013
7.976
8.152
7.922
8.075
0
+0.14(+1.74%)
May 01, 2013
7.922
7.991
7.853
7.937
0
+0.02(+0.19%)
Apr 30, 2013
7.876
7.945
7.769
7.922
0
+0.06(+0.78%)
Apr 29, 2013
7.792
7.930
7.761
7.861
235,132
+0.12(+1.49%)
Apr 26, 2013
7.822
7.865
7.746
7.746
187,346
-0.10(-1.27%)
Apr 25, 2013
7.876
7.891
7.830
7.845
0
+0.01(+0.10%)
Apr 24, 2013
7.838
7.868
7.792
7.838
88,057
+0.02(+0.20%)
Apr 23, 2013
7.684
7.845
7.684
7.822
107,306
+0.15(+1.90%)
Apr 22, 2013
7.730
7.730
7.592
7.677
118,699
-0.05(-0.60%)
Apr 19, 2013
7.669
7.776
7.646
7.723
162,233
+0.05(+0.60%)
Apr 18, 2013
7.661
7.715
7.615
7.677
228,496
+0.01(+0.10%)
Apr 17, 2013
7.715
7.723
7.608
7.669
327,501
-0.08(-0.99%)
Apr 16, 2013
7.684
7.761
7.654
7.746
254,876
+0.08(+1.10%)
Apr 15, 2013
7.861
7.891
7.631
7.661
590,930
-0.36(-4.49%)
Apr 12, 2013
8.014
8.060
7.983
8.022
122,475
-0.02(-0.19%)
Apr 11, 2013
8.052
8.106
8.014
8.037
186,761
-0.02(-0.29%)
Apr 10, 2013
7.937
8.075
7.922
8.060
296,921
+0.14(+1.74%)
Apr 09, 2013
7.960
7.968
7.872
7.922
245,497
-0.04(-0.48%)
Apr 08, 2013
7.907
7.960
7.815
7.960
189,169
+0.04(+0.48%)
Apr 05, 2013
7.861
7.960
7.861
7.922
133,731
-0.03(-0.39%)
Apr 04, 2013
8.006
8.029
7.930
7.953
116,792
-0.05(-0.58%)
Apr 03, 2013
8.037
8.083
7.976
7.999
247,879
-0.05(-0.57%)
Apr 02, 2013
8.160
8.197
8.045
8.045
420,111
-0.11(-1.32%)
Apr 01, 2013
8.137
8.206
8.029
8.152
434,288
+0.03(+0.38%)
Mar 28, 2013
8.152
8.282
8.052
8.121
686,562
+0.07(+0.86%)
Mar 27, 2013
8.006
8.083
7.968
8.052
433,975
+0.02(+0.29%)
Mar 26, 2013
8.098
8.151
8.014
8.029
380,981
-0.06(-0.75%)
Mar 25, 2013
8.075
8.143
8.029
8.090
151,111
+0.01(+0.09%)
Mar 22, 2013
8.075
8.128
8.067
8.083
190,095
+0.00(+0.00%)
Mar 21, 2013
8.067
8.166
8.037
8.083
272,457
-0.04(-0.47%)
Mar 20, 2013
8.143
8.151
8.029
8.121
107,827
+0.02(+0.19%)
Mar 19, 2013
8.060
8.166
8.052
8.105
149,330
+0.05(+0.66%)
Mar 18, 2013
7.908
8.060
7.908
8.052
341,740
+0.05(+0.67%)
Mar 15, 2013
8.022
8.151
7.855
7.999
760,074
+0.08(+0.96%)
Mar 14, 2013
7.797
7.953
7.733
7.923
455,766
+0.14(+1.86%)
Mar 13, 2013
7.664
7.809
7.611
7.778
225,532
+0.14(+1.89%)
Mar 12, 2013
7.664
7.786
7.626
7.634
123,729
-0.04(-0.50%)
Mar 11, 2013
7.687
7.771
7.657
7.672
107,057
-0.05(-0.69%)
Mar 08, 2013
7.786
7.786
7.680
7.725
194,080
+0.02(+0.20%)
Mar 07, 2013
7.695
7.740
7.649
7.710
93,082
-0.01(-0.10%)
Mar 06, 2013
7.740
7.786
7.642
7.718
224,128
-0.03(-0.39%)
Mar 05, 2013
7.702
7.786
7.642
7.748
211,013
+0.05(+0.69%)
Mar 04, 2013
7.733
7.794
7.543
7.695
217,343
-0.03(-0.39%)
Mar 01, 2013
7.588
7.809
7.535
7.725
197,353
+0.06(+0.79%)
Feb 28, 2013
7.619
7.687
7.588
7.664
325,965
+0.04(+0.50%)
Feb 27, 2013
7.604
7.664
7.505
7.626
205,122
-0.01(-0.10%)
Feb 26, 2013
7.611
7.657
7.497
7.634
146,374
-0.05(-0.59%)
Feb 22, 2013
7.855
7.953
7.611
7.680
375,808
-0.13(-1.66%)
Feb 21, 2013
7.672
7.900
7.672
7.809
316,364
+0.21(+2.80%)
Feb 20, 2013
7.642
7.695
7.588
7.596
306,528
-0.02(-0.30%)
Feb 19, 2013
7.748
7.885
7.604
7.619
380,861
-0.13(-1.67%)
Feb 15, 2013
7.740
7.763
7.664
7.748
173,970
+0.05(+0.69%)
Feb 14, 2013
7.733
7.809
7.687
7.695
68,026
-0.04(-0.49%)
Feb 13, 2013
7.809
7.847
7.676
7.733
102,559
-0.05(-0.68%)
Feb 12, 2013
7.733
7.862
7.710
7.786
132,670
+0.08(+0.99%)
Feb 11, 2013
7.642
7.718
7.619
7.710
143,484
+0.09(+1.20%)
Feb 08, 2013
7.687
7.733
7.619
7.619
224,512
-0.04(-0.50%)
Feb 07, 2013
7.695
7.710
7.558
7.657
318,658
-0.02(-0.20%)
Feb 06, 2013
7.664
7.680
7.596
7.672
147,072
+0.08(+1.00%)
Feb 04, 2013
7.725
7.725
7.588
7.596
658,021
-0.13(-1.67%)
Feb 01, 2013
7.763
7.809
7.657
7.725
310,384
-0.01(-0.10%)
Jan 31, 2013
7.710
7.786
7.596
7.733
485,025
+0.03(+0.39%)
Jan 30, 2013
7.786
7.794
7.664
7.702
333,741
-0.11(-1.46%)
Jan 29, 2013
7.893
7.946
7.801
7.816
218,072
-0.11(-1.34%)
Jan 28, 2013
7.984
7.984
7.885
7.923
334,335
-0.05(-0.67%)
Jan 25, 2013
7.984
8.090
7.908
7.976
324,669
+0.01(+0.10%)
Jan 24, 2013
7.862
7.969
7.832
7.969
202,409
+0.13(+1.65%)
Jan 23, 2013
7.832
7.862
7.710
7.839
251,739
+0.02(+0.29%)
Jan 22, 2013
7.611
7.824
7.589
7.816
384,751
+0.18(+2.39%)
Jan 18, 2013
7.657
7.677
7.558
7.634
374,362
-0.04(-0.50%)
Jan 17, 2013
7.566
7.695
7.535
7.672
162,604
+0.14(+1.82%)
Jan 16, 2013
7.619
7.619
7.505
7.535
253,412
-0.08(-1.00%)
Jan 15, 2013
7.459
7.634
7.459
7.611
176,142
+0.12(+1.57%)
Jan 14, 2013
7.429
7.528
7.429
7.493
128,494
+0.07(+0.97%)
Jan 11, 2013
7.459
7.459
7.345
7.421
169,898
-0.02(-0.31%)
Jan 10, 2013
7.520
7.611
7.429
7.444
339,398
-0.07(-0.91%)
Jan 09, 2013
7.436
7.528
7.436
7.512
205,584
+0.08(+1.02%)
Jan 08, 2013
7.330
7.444
7.261
7.436
307,965
+0.10(+1.35%)
Jan 07, 2013
7.353
7.368
7.292
7.337
181,516
-0.06(-0.82%)
Jan 04, 2013
7.261
7.436
7.223
7.398
257,556
+0.18(+2.53%)
Jan 03, 2013
7.239
7.246
7.170
7.216
304,513
-0.02(-0.21%)
Jan 02, 2013
7.140
7.284
6.995
7.231
446,897
+0.24(+3.37%)
Dec 31, 2012
6.896
7.003
6.843
6.995
358,832
+0.07(+0.99%)
Dec 28, 2012
6.927
6.988
6.881
6.927
291,813
-0.02(-0.33%)
Dec 27, 2012
6.881
6.980
6.782
6.950
889,749
+0.11(+1.56%)
Dec 26, 2012
6.866
6.874
6.790
6.843
408,954
-0.01(-0.11%)
Dec 24, 2012
6.904
6.919
6.744
6.851
215,721
-0.04(-0.55%)
Dec 21, 2012
6.828
6.912
6.714
6.889
882,287
+0.03(+0.44%)
Dec 20, 2012
6.813
6.858
6.775
6.858
969,320
+0.05(+0.67%)
Dec 19, 2012
6.706
6.843
6.706
6.813
727,739
+0.12(+1.82%)
Dec 18, 2012
6.699
6.760
6.661
6.691
597,561
-0.02(-0.23%)
Dec 17, 2012
6.706
6.722
6.630
6.706
288,590
+0.02(+0.23%)
Dec 14, 2012
6.722
6.767
6.691
6.691
258,169
-0.05(-0.79%)
Dec 13, 2012
6.782
6.798
6.737
6.744
308,393
-0.02(-0.34%)
Dec 12, 2012
6.767
6.836
6.653
6.767
356,040
+0.03(+0.45%)
Dec 11, 2012
6.774
6.782
6.699
6.737
382,138
+0.02(+0.34%)
Dec 10, 2012
6.744
6.789
6.699
6.714
210,409
-0.03(-0.45%)
Dec 07, 2012
6.759
6.774
6.677
6.744
301,178
+0.04(+0.56%)
Dec 06, 2012
6.774
6.774
6.707
6.707
300,102
-0.06(-0.89%)
Dec 05, 2012
6.737
6.774
6.669
6.767
410,758
+0.07(+1.01%)
Dec 04, 2012
6.789
6.789
6.677
6.699
381,534
-0.06(-0.89%)
Nov 30, 2012
6.805
6.805
6.654
6.759
452,021
-0.02(-0.22%)
Nov 29, 2012
6.707
6.774
6.677
6.774
401,808
+0.09(+1.35%)
Nov 28, 2012
6.616
6.684
6.556
6.684
732,407
+0.06(+0.91%)
Nov 27, 2012
6.722
6.730
6.616
6.624
264,941
-0.11(-1.62%)
Nov 26, 2012
6.759
6.774
6.616
6.733
358,530
-0.02(-0.28%)
Nov 23, 2012
6.752
6.778
6.654
6.752
141,660
+0.03(+0.45%)
Nov 21, 2012
6.722
6.737
6.646
6.722
293,385
+0.03(+0.45%)
Nov 20, 2012
6.662
6.850
6.654
6.692
147,724
+0.01(+0.11%)
Nov 19, 2012
6.631
6.692
6.631
6.684
457,302
+0.10(+1.49%)
Nov 16, 2012
6.549
6.628
6.511
6.586
292,308
+0.02(+0.23%)
Nov 15, 2012
6.556
6.767
6.519
6.571
442,611
+0.00(+0.00%)
Nov 14, 2012
6.616
6.646
6.511
6.571
452,264
-0.04(-0.68%)
Nov 13, 2012
6.692
6.692
6.586
6.616
416,268
-0.08(-1.13%)
Nov 12, 2012
6.631
6.707
6.534
6.692
297,908
+0.10(+1.48%)
Nov 09, 2012
6.564
6.677
6.496
6.594
188,181
+0.05(+0.69%)
Nov 08, 2012
6.759
6.925
6.511
6.549
331,152
+0.23(+3.69%)
Nov 07, 2012
6.368
6.368
6.210
6.315
188,537
-0.12(-1.87%)
Nov 06, 2012
6.330
6.443
6.293
6.436
333,280
+0.10(+1.54%)
Nov 05, 2012
6.255
6.372
6.210
6.338
195,618
+0.09(+1.48%)
Nov 02, 2012
6.255
6.360
6.097
6.246
674,463
+0.03(+0.46%)
Nov 01, 2012
6.345
6.451
6.150
6.217
214,849
-0.14(-2.25%)
Oct 31, 2012
6.383
6.466
6.263
6.360
230,965
-0.12(-1.86%)
Oct 26, 2012
6.534
6.481
6.481
6.481
98,709
-0.05(-0.69%)
Oct 25, 2012
6.451
6.526
6.097
6.526
331,650
+0.13(+2.00%)
Oct 24, 2012
6.436
6.443
6.323
6.398
73,278
-0.02(-0.23%)
Oct 23, 2012
6.466
6.552
6.391
6.413
88,834
+0.04(+0.59%)
Oct 19, 2012
6.413
6.443
6.270
6.375
222,726
-0.06(-0.94%)
Oct 18, 2012
6.594
6.616
6.421
6.436
213,751
-0.16(-2.45%)
Oct 17, 2012
6.556
6.631
6.534
6.598
129,326
+0.03(+0.52%)
Oct 16, 2012
6.616
6.624
6.541
6.564
197,126
-0.05(-0.68%)
Oct 15, 2012
6.601
6.635
6.549
6.609
129,791
+0.01(+0.11%)
Oct 12, 2012
6.737
6.737
6.579
6.601
69,136
-0.15(-2.23%)
Oct 11, 2012
6.737
6.774
6.718
6.752
172,410
+0.05(+0.79%)
Oct 10, 2012
6.534
6.752
6.534
6.699
655,191
+0.15(+2.30%)
Oct 09, 2012
6.594
6.639
6.534
6.549
95,918
-0.04(-0.57%)
Oct 08, 2012
6.654
6.669
6.571
6.586
231,506
-0.06(-0.91%)
Oct 05, 2012
6.677
6.729
6.601
6.646
326,709
-0.03(-0.45%)
Oct 04, 2012
6.684
6.729
6.571
6.677
176,986
+0.00(+0.00%)
Oct 03, 2012
6.744
6.767
6.646
6.677
82,140
-0.07(-1.00%)
Oct 02, 2012
6.774
6.774
6.677
6.744
293,459
-0.01(-0.11%)
Oct 01, 2012
6.744
6.786
6.729
6.752
186,947
+0.06(+0.90%)
Sep 28, 2012
6.646
6.812
6.646
6.692
224,288
+0.00(+0.00%)
Sep 27, 2012
6.737
6.774
6.684
6.692
180,804
-0.04(-0.56%)
Sep 26, 2012
6.752
6.834
6.714
6.729
432,091
+0.00(+0.00%)
Sep 25, 2012
6.826
6.886
6.722
6.729
225,922
-0.10(-1.42%)
Sep 24, 2012
6.781
6.841
6.752
6.826
228,398
+0.02(+0.33%)
Sep 21, 2012
6.826
6.856
6.759
6.804
434,613
+0.01(+0.22%)
Sep 20, 2012
6.849
6.886
6.774
6.789
178,181
-0.10(-1.41%)
Sep 19, 2012
6.961
6.975
6.871
6.886
166,427
-0.07(-1.07%)
Sep 18, 2012
6.968
7.050
6.938
6.961
166,120
-0.04(-0.53%)
Sep 17, 2012
7.005
7.102
6.946
6.998
155,907
-0.01(-0.21%)
Sep 14, 2012
7.013
7.065
6.975
7.013
246,428
+0.00(+0.00%)
Sep 13, 2012
6.946
7.087
6.904
7.013
166,794
+0.08(+1.18%)
Sep 12, 2012
6.938
6.990
6.893
6.931
96,575
-0.01(-0.21%)
Sep 11, 2012
6.953
6.983
6.893
6.946
201,622
+0.02(+0.32%)
Sep 10, 2012
6.990
6.990
6.901
6.923
171,534
-0.06(-0.85%)
Sep 07, 2012
7.095
7.095
6.968
6.983
232,603
-0.07(-0.95%)
Sep 06, 2012
6.923
7.080
6.923
7.050
403,949
+0.16(+2.27%)
Sep 05, 2012
6.975
6.983
6.878
6.893
240,199
-0.04(-0.65%)
Sep 04, 2012
6.849
7.013
6.804
6.938
374,147
+0.09(+1.31%)
Aug 31, 2012
6.781
6.953
6.655
6.849
195,790
+0.13(+1.89%)
Aug 30, 2012
6.811
6.819
6.684
6.722
229,953
-0.10(-1.53%)
Aug 29, 2012
6.774
6.856
6.774
6.826
141,978
+0.07(+1.10%)
Aug 27, 2012
6.729
6.796
6.677
6.752
101,856
+0.03(+0.44%)
Aug 24, 2012
6.774
6.796
6.692
6.722
101,502
-0.08(-1.21%)
Aug 23, 2012
6.767
6.804
6.699
6.804
101,197
+0.05(+0.77%)
Aug 22, 2012
6.834
6.890
6.729
6.752
178,348
-0.09(-1.31%)
Aug 21, 2012
6.811
6.990
6.744
6.841
162,900
+0.07(+1.10%)
Aug 20, 2012
6.789
6.819
6.640
6.767
178,917
-0.01(-0.22%)
Aug 17, 2012
6.647
6.826
6.621
6.781
247,445
+0.11(+1.68%)
Aug 16, 2012
6.431
6.677
6.394
6.670
246,394
+0.25(+3.83%)
Aug 15, 2012
6.326
6.453
6.304
6.423
262,296
+0.07(+1.18%)
Aug 14, 2012
6.267
6.394
6.267
6.349
239,775
+0.11(+1.79%)
Aug 13, 2012
6.229
6.326
6.192
6.237
120,639
-0.02(-0.36%)
Aug 10, 2012
6.088
6.297
6.088
6.259
242,759
+0.12(+1.94%)
Aug 09, 2012
6.185
6.241
6.110
6.140
234,276
-0.04(-0.72%)
Aug 08, 2012
6.282
6.341
6.132
6.185
842,617
-0.16(-2.47%)
Aug 07, 2012
6.446
6.461
6.334
6.341
167,459
-0.06(-0.93%)
Aug 06, 2012
6.461
6.472
6.259
6.401
143,109
-0.04(-0.58%)
Aug 03, 2012
6.252
6.483
6.185
6.438
133,072
+0.19(+3.11%)
Aug 02, 2012
6.215
6.267
6.192
6.244
132,129
+0.02(+0.36%)
Aug 01, 2012
6.356
6.416
6.185
6.222
219,074
-0.11(-1.77%)
Jul 31, 2012
6.461
6.498
6.319
6.334
151,949
-0.15(-2.30%)
Jul 30, 2012
6.588
6.588
6.453
6.483
109,155
-0.11(-1.70%)
Jul 27, 2012
6.446
6.610
6.386
6.595
129,240
+0.16(+2.55%)
Jul 26, 2012
6.513
6.573
6.431
6.431
165,071
-0.01(-0.23%)
Jul 25, 2012
6.386
6.491
6.289
6.446
177,793
+0.11(+1.77%)
Jul 24, 2012
6.364
6.364
6.274
6.334
165,990
+0.01(+0.12%)
Jul 23, 2012
6.364
6.379
6.311
6.326
137,947
-0.14(-2.19%)
Jul 20, 2012
6.543
6.543
6.453
6.468
135,521
-0.13(-1.92%)
Jul 19, 2012
6.722
6.722
6.580
6.595
162,273
-0.10(-1.45%)
Jul 18, 2012
6.759
6.774
6.662
6.692
208,458
-0.05(-0.77%)
Jul 17, 2012
6.744
6.796
6.684
6.744
170,322
+0.05(+0.78%)
Jul 16, 2012
6.670
6.722
6.591
6.692
148,456
+0.02(+0.34%)
Jul 13, 2012
6.610
6.744
6.610
6.670
242,893
+0.09(+1.36%)
Jul 12, 2012
6.528
6.655
6.491
6.580
159,207
+0.02(+0.34%)
Jul 11, 2012
6.543
6.588
6.446
6.558
138,370
+0.05(+0.80%)
Jul 10, 2012
6.491
6.543
6.341
6.505
174,019
+0.07(+1.04%)
Jul 09, 2012
6.341
6.438
6.311
6.438
91,137
+0.07(+1.05%)
Jul 06, 2012
6.341
6.431
6.311
6.371
83,263
-0.04(-0.70%)
Jul 05, 2012
6.625
6.640
6.416
6.416
125,115
-0.22(-3.37%)
Jul 03, 2012
6.528
6.640
6.498
6.640
86,399
+0.10(+1.60%)
Jul 02, 2012
6.468
6.595
6.386
6.535
144,882
+0.06(+0.92%)
Jun 29, 2012
6.468
6.558
6.371
6.476
191,949
+0.13(+2.12%)
Jun 28, 2012
6.229
6.371
6.140
6.341
199,054
+0.09(+1.49%)
Jun 27, 2012
6.156
6.267
6.156
6.248
85,753
+0.08(+1.26%)
Jun 26, 2012
6.200
6.222
6.104
6.170
132,013
-0.03(-0.48%)
Jun 25, 2012
6.200
6.281
6.185
6.200
129,938
-0.10(-1.53%)
Jun 22, 2012
6.281
6.340
6.222
6.296
215,282
+0.07(+1.07%)
Jun 21, 2012
6.400
6.422
6.215
6.230
168,563
-0.17(-2.66%)
Jun 20, 2012
6.429
6.466
6.363
6.400
162,682
-0.06(-0.92%)
Jun 19, 2012
6.289
6.466
6.252
6.459
189,769
+0.18(+2.82%)
Jun 18, 2012
6.267
6.363
6.252
6.281
235,205
-0.03(-0.47%)
Jun 15, 2012
6.200
6.333
6.156
6.311
247,038
+0.09(+1.43%)
Jun 14, 2012
6.178
6.230
6.082
6.222
144,864
+0.07(+1.08%)
Jun 13, 2012
6.178
6.237
6.104
6.156
173,122
-0.05(-0.83%)
Jun 12, 2012
6.200
6.281
6.141
6.207
139,717
+0.02(+0.36%)
Jun 11, 2012
6.392
6.396
6.185
6.185
338,033
-0.17(-2.67%)
Jun 08, 2012
6.252
6.377
6.227
6.355
161,995
+0.07(+1.18%)
Jun 07, 2012
6.311
6.311
6.244
6.281
265,232
+0.05(+0.77%)
Jun 06, 2012
6.193
6.259
6.141
6.233
229,271
+0.07(+1.08%)
Jun 05, 2012
6.037
6.178
6.037
6.167
291,230
+0.09(+1.52%)
Jun 04, 2012
6.089
6.134
6.001
6.074
550,765
+0.01(+0.24%)
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.