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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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 29, 2009
3.559
3.609
3.495
3.495
25,526
-0.11(-3.07%)
May 28, 2009
3.745
3.748
3.555
3.605
25,495
+0.04(+1.10%)
May 27, 2009
3.559
3.570
3.513
3.566
9,084
-0.01(-0.25%)
May 26, 2009
3.559
3.745
3.527
3.575
52,733
+0.02(+0.65%)
May 22, 2009
3.434
3.745
3.413
3.552
42,992
+0.08(+2.26%)
May 21, 2009
3.555
3.555
3.438
3.473
45,640
-0.08(-2.21%)
May 20, 2009
3.548
3.748
3.523
3.552
119,386
+0.01(+0.30%)
May 19, 2009
3.498
3.552
3.498
3.541
27,086
+0.04(+1.23%)
May 18, 2009
3.302
3.545
3.302
3.498
15,082
+0.27(+8.53%)
May 15, 2009
3.284
3.320
3.213
3.223
11,919
-0.06(-1.85%)
May 14, 2009
3.256
3.330
3.248
3.284
13,357
+0.04(+1.10%)
May 13, 2009
3.241
3.273
3.241
3.248
10,090
-0.09(-2.78%)
May 11, 2009
3.341
3.341
3.341
3.341
0
-0.05(-1.47%)
May 08, 2009
3.209
3.391
3.209
3.391
19,492
+0.18(+5.67%)
May 07, 2009
3.177
3.209
3.177
3.209
8,437
+0.11(+3.45%)
May 06, 2009
3.084
3.102
3.084
3.102
784
+0.03(+1.06%)
May 05, 2009
3.102
3.102
3.070
3.070
700
-0.00(-0.01%)
May 04, 2009
3.070
3.188
3.052
3.070
2,521
+0.06(+2.04%)
May 01, 2009
2.891
3.202
2.891
3.009
5,896
+0.03(+0.93%)
Apr 30, 2009
2.977
2.984
2.977
2.981
6,723
+0.00(+0.00%)
Apr 29, 2009
2.945
2.999
2.891
2.981
4,028
+0.17(+6.23%)
Apr 28, 2009
2.856
2.895
2.806
2.806
10,084
-0.05(-1.75%)
Apr 27, 2009
2.959
2.963
2.852
2.856
5,322
+0.03(+1.24%)
Apr 24, 2009
2.856
2.966
2.820
2.821
7,213
-0.02(-0.60%)
Apr 23, 2009
2.802
2.856
2.684
2.838
8,493
+0.04(+1.27%)
Apr 22, 2009
2.699
2.802
2.695
2.802
11,765
+0.00(+0.00%)
Apr 21, 2009
2.759
2.802
2.749
2.802
10,437
+0.05(+1.68%)
Apr 20, 2009
2.752
2.802
2.699
2.756
4,434
+0.04(+1.45%)
Apr 17, 2009
2.800
2.802
2.713
2.717
6,675
-0.07(-2.44%)
Apr 16, 2009
2.859
2.859
2.766
2.784
8,684
-0.01(-0.38%)
Apr 15, 2009
2.724
2.795
2.695
2.795
15,788
+0.07(+2.62%)
Apr 14, 2009
2.781
2.784
2.692
2.724
12,886
-0.05(-1.93%)
Apr 13, 2009
2.720
2.924
2.695
2.777
17,780
-0.04(-1.39%)
Apr 09, 2009
2.784
2.816
2.717
2.816
9,115
+0.09(+3.14%)
Apr 08, 2009
2.731
2.731
2.731
2.731
560
+0.00(+0.00%)
Apr 07, 2009
2.763
2.791
2.713
2.731
3,473
-0.05(-1.80%)
Apr 06, 2009
2.759
2.781
2.756
2.781
1,260
+0.09(+3.18%)
Apr 03, 2009
2.999
3.031
2.695
2.695
23,352
-0.25(-8.37%)
Apr 02, 2009
2.852
2.956
2.852
2.941
9,000
+0.18(+6.46%)
Apr 01, 2009
2.745
2.831
2.724
2.763
16,996
+0.04(+1.44%)
Mar 31, 2009
2.895
2.952
2.717
2.724
18,900
-0.07(-2.68%)
Mar 30, 2009
2.749
2.938
2.706
2.799
18,884
-0.06(-2.00%)
Mar 26, 2009
2.899
2.920
2.843
2.856
8,275
-0.02(-0.74%)
Mar 25, 2009
2.820
2.945
2.820
2.877
8,392
+0.10(+3.47%)
Mar 24, 2009
2.645
2.845
2.642
2.781
63,266
+0.05(+1.83%)
Mar 23, 2009
2.642
2.731
2.627
2.731
4,627
+0.02(+0.79%)
Mar 20, 2009
2.713
2.713
2.709
2.709
1,680
-0.01(-0.26%)
Mar 19, 2009
2.916
3.002
2.713
2.717
20,783
-0.16(-5.47%)
Mar 18, 2009
2.645
2.916
2.592
2.874
15,687
+0.09(+3.34%)
Mar 17, 2009
2.699
2.784
2.534
2.781
22,752
+0.14(+5.13%)
Mar 16, 2009
2.674
2.763
2.602
2.645
16,323
+0.02(+0.95%)
Mar 13, 2009
2.481
2.659
2.481
2.620
7,353
+0.05(+1.94%)
Mar 12, 2009
2.570
2.659
2.520
2.570
29,689
+0.00(+0.14%)
Mar 11, 2009
2.542
2.567
2.520
2.567
20,665
-0.01(-0.42%)
Mar 10, 2009
2.588
2.588
2.517
2.577
5,322
+0.08(+3.14%)
Mar 09, 2009
2.524
2.570
2.499
2.499
20,564
-0.00(-0.14%)
Mar 06, 2009
2.534
2.699
2.499
2.502
53,660
-0.09(-3.44%)
Mar 05, 2009
2.606
2.634
2.499
2.592
30,271
-0.01(-0.55%)
Mar 04, 2009
2.674
2.777
2.599
2.606
24,607
-0.09(-3.31%)
Mar 02, 2009
2.806
2.806
2.695
2.695
8,684
-0.06(-2.15%)
Feb 27, 2009
2.681
2.827
2.645
2.754
14,441
-0.05(-1.71%)
Feb 26, 2009
2.838
2.838
2.675
2.802
1,876
+0.10(+3.84%)
Feb 25, 2009
2.870
2.870
2.699
2.699
10,090
-0.14(-5.03%)
Feb 24, 2009
2.870
2.884
2.838
2.841
50,811
-0.02(-0.75%)
Feb 23, 2009
2.981
3.006
2.863
2.863
8,516
-0.00(-0.03%)
Feb 20, 2009
2.988
3.052
2.863
2.864
23,881
+0.00(+0.16%)
Feb 19, 2009
2.899
2.984
2.859
2.859
16,004
+0.00(+0.13%)
Feb 18, 2009
2.863
3.034
2.667
2.856
69,351
+0.00(+0.00%)
Feb 17, 2009
2.963
3.073
2.856
2.856
19,503
-0.19(-6.21%)
Feb 13, 2009
2.891
3.045
2.856
3.045
34,529
+0.03(+1.07%)
Feb 12, 2009
3.016
3.077
2.856
3.013
15,502
-0.03(-1.06%)
Feb 11, 2009
3.045
3.045
2.888
3.045
30,610
+0.04(+1.31%)
Feb 10, 2009
2.974
3.006
2.752
3.006
23,307
+0.06(+1.94%)
Feb 09, 2009
3.006
3.031
2.913
2.949
4,339
+0.06(+2.10%)
Feb 06, 2009
2.874
3.052
2.874
2.888
13,446
-0.02(-0.61%)
Feb 05, 2009
2.956
3.123
2.870
2.906
14,665
-0.16(-5.35%)
Feb 04, 2009
3.056
3.238
2.856
3.070
26,621
-0.16(-5.08%)
Feb 03, 2009
2.620
3.234
2.545
3.234
34,092
+0.55(+20.70%)
Feb 02, 2009
2.849
2.849
2.549
2.679
45,147
-0.13(-4.58%)
Jan 30, 2009
3.266
3.266
2.638
2.808
62,179
-0.41(-12.79%)
Jan 29, 2009
3.070
3.302
3.070
3.220
18,012
+0.15(+4.88%)
Jan 28, 2009
2.849
3.070
2.849
3.070
23,811
+0.04(+1.18%)
Jan 27, 2009
3.309
3.323
3.034
3.034
18,987
-0.20(-6.28%)
Jan 26, 2009
3.066
3.266
3.052
3.238
8,827
+0.33(+11.29%)
Jan 23, 2009
2.999
3.305
2.874
2.909
39,213
-0.20(-6.32%)
Jan 22, 2009
3.316
3.359
3.095
3.106
16,539
-0.27(-7.94%)
Jan 21, 2009
3.223
3.373
2.991
3.373
12,567
+0.19(+5.88%)
Jan 20, 2009
3.288
3.373
3.023
3.186
14,006
+0.02(+0.51%)
Jan 16, 2009
3.148
3.173
2.838
3.170
31,120
-0.06(-1.88%)
Jan 15, 2009
3.302
3.302
2.938
3.231
31,809
-0.14(-4.23%)
Jan 14, 2009
3.195
3.373
3.034
3.373
45,995
+0.16(+5.12%)
Jan 13, 2009
3.120
3.398
3.120
3.209
8,216
-0.01(-0.33%)
Jan 12, 2009
3.391
3.391
3.034
3.220
13,477
-0.19(-5.45%)
Jan 09, 2009
3.016
3.405
2.899
3.405
40,219
+0.37(+12.10%)
Jan 08, 2009
2.899
3.084
2.899
3.038
3,361
-0.02(-0.70%)
Jan 07, 2009
2.906
3.073
2.813
3.059
31,739
-0.07(-2.39%)
Jan 06, 2009
3.034
3.177
3.034
3.134
26,613
+0.12(+4.03%)
Jan 05, 2009
2.920
3.177
2.863
3.013
18,954
+0.14(+4.97%)
Jan 02, 2009
2.863
3.027
2.599
2.870
9,586
+0.09(+3.08%)
Dec 31, 2008
2.592
2.899
2.592
2.784
23,360
+0.20(+7.59%)
Dec 30, 2008
2.517
2.806
2.474
2.588
51,654
+0.05(+1.97%)
Dec 29, 2008
2.849
2.849
2.495
2.538
50,256
-0.17(-6.45%)
Dec 26, 2008
2.870
2.902
2.713
2.713
6,751
-0.06(-2.22%)
Dec 24, 2008
2.741
2.899
2.713
2.775
32,944
-0.02(-0.61%)
Dec 23, 2008
2.927
2.927
2.717
2.791
20,198
-0.10(-3.46%)
Dec 22, 2008
2.891
2.927
2.781
2.891
14,847
-0.04(-1.22%)
Dec 19, 2008
2.763
2.927
2.763
2.927
15,214
+0.04(+1.23%)
Dec 18, 2008
2.995
3.031
2.891
2.891
6,961
-0.03(-1.17%)
Dec 17, 2008
2.920
3.034
2.859
2.926
12,177
-0.08(-2.54%)
Dec 16, 2008
2.859
3.009
2.684
3.002
10,995
+0.19(+6.73%)
Dec 15, 2008
2.642
2.866
2.642
2.813
3,907
+0.17(+6.34%)
Dec 12, 2008
2.695
2.695
2.645
2.645
61,630
-0.00(-0.13%)
Dec 11, 2008
2.591
2.652
2.591
2.649
8,709
-0.03(-1.07%)
Dec 10, 2008
2.667
2.677
2.667
2.677
22,873
-0.06(-2.09%)
Dec 09, 2008
2.670
2.763
2.670
2.734
9,804
-0.03(-1.16%)
Dec 08, 2008
2.713
2.766
2.599
2.766
44,023
+0.09(+3.33%)
Dec 05, 2008
2.713
2.813
2.652
2.677
14,043
-0.04(-1.45%)
Dec 04, 2008
2.852
2.863
2.717
2.717
20,685
-0.08(-2.93%)
Dec 03, 2008
2.784
2.799
2.677
2.799
6,457
-0.02(-0.76%)
Dec 02, 2008
2.938
2.938
2.602
2.820
18,164
-0.13(-4.47%)
Dec 01, 2008
2.977
2.988
2.906
2.952
7,869
-0.02(-0.84%)
Nov 28, 2008
2.891
2.977
2.891
2.977
8,118
+0.09(+2.96%)
Nov 26, 2008
2.688
3.016
2.684
2.891
32,187
+0.11(+3.85%)
Nov 25, 2008
2.816
2.816
2.527
2.784
36,930
+0.02(+0.64%)
Nov 24, 2008
2.827
2.838
2.506
2.766
45,584
+0.00(+0.00%)
Nov 21, 2008
2.856
3.020
2.724
2.766
28,703
-0.11(-3.85%)
Nov 20, 2008
3.056
3.056
2.856
2.877
331,037
-0.28(-8.93%)
Nov 19, 2008
3.184
3.284
2.941
3.159
11,777
-0.08(-2.53%)
Nov 18, 2008
3.009
3.295
2.856
3.241
24,209
+0.29(+9.66%)
Nov 17, 2008
3.048
3.048
2.956
2.956
11,297
-0.16(-5.26%)
Nov 14, 2008
3.220
3.270
3.052
3.120
25,117
-0.03(-0.91%)
Nov 13, 2008
3.089
3.148
3.088
3.148
11,869
+0.11(+3.52%)
Nov 12, 2008
3.020
3.202
2.984
3.041
57,576
+0.14(+4.93%)
Nov 11, 2008
3.041
3.041
2.766
2.899
15,407
-0.19(-6.02%)
Nov 10, 2008
2.816
3.084
2.788
3.084
7,210
+0.27(+9.51%)
Nov 07, 2008
2.995
3.091
2.816
2.816
70,222
-0.23(-7.50%)
Nov 06, 2008
3.095
3.213
2.981
3.045
29,546
-0.16(-4.91%)
Nov 05, 2008
2.945
3.202
2.838
3.202
17,808
+0.17(+5.53%)
Nov 04, 2008
2.899
3.034
2.856
3.034
7,328
+0.24(+8.42%)
Nov 03, 2008
2.745
2.941
2.720
2.799
9,040
-0.06(-2.00%)
Oct 31, 2008
2.717
2.856
2.627
2.856
24,027
+0.33(+12.99%)
Oct 30, 2008
2.713
2.766
2.502
2.527
24,887
-0.31(-11.06%)
Oct 29, 2008
2.636
2.841
2.636
2.841
16,332
+0.15(+5.43%)
Oct 28, 2008
2.538
2.695
2.538
2.695
3,221
-0.01(-0.26%)
Oct 27, 2008
2.788
2.927
2.627
2.702
3,361
+0.09(+3.41%)
Oct 24, 2008
2.538
2.856
2.538
2.613
27,548
+0.03(+1.11%)
Oct 23, 2008
2.713
2.734
2.545
2.584
19,875
-0.21(-7.54%)
Oct 22, 2008
2.859
2.888
2.759
2.795
2,465
-0.14(-4.63%)
Oct 21, 2008
2.856
2.931
2.856
2.931
42,698
+0.06(+2.24%)
Oct 20, 2008
2.895
2.902
2.724
2.866
14,564
-0.05(-1.59%)
Oct 17, 2008
2.895
3.034
2.695
2.913
27,602
-0.02(-0.61%)
Oct 16, 2008
3.031
3.031
2.727
2.931
131,474
-0.05(-1.79%)
Oct 15, 2008
2.934
3.106
2.924
2.984
32,084
+0.04(+1.21%)
Oct 14, 2008
2.927
3.020
2.927
2.949
35,717
+0.02(+0.85%)
Oct 13, 2008
2.927
3.041
2.841
2.924
22,226
+0.10(+3.54%)
Oct 10, 2008
2.788
2.927
2.688
2.824
50,943
-0.11(-3.89%)
Oct 09, 2008
2.891
2.941
2.891
2.938
5,289
-0.01(-0.24%)
Oct 08, 2008
3.145
3.195
2.784
2.945
118,406
-0.25(-7.82%)
Oct 07, 2008
3.480
3.484
3.170
3.195
54,097
-0.29(-8.21%)
Oct 06, 2008
3.659
3.855
3.455
3.480
372,523
-0.18(-4.88%)
Oct 03, 2008
3.548
3.772
3.548
3.659
25,226
-0.11(-2.84%)
Oct 02, 2008
3.919
3.919
3.766
3.766
38,737
-0.11(-2.85%)
Oct 01, 2008
3.927
3.927
3.877
3.877
132,769
-0.04(-1.09%)
Sep 30, 2008
3.573
3.927
3.570
3.919
48,573
+0.43(+12.21%)
Sep 29, 2008
3.894
3.898
3.493
3.493
92,434
-0.40(-10.23%)
Sep 26, 2008
3.841
4.012
3.712
3.891
10,597
+0.05(+1.40%)
Sep 25, 2008
3.834
3.837
3.820
3.837
6,754
+0.00(+0.00%)
Sep 24, 2008
3.677
3.837
3.677
3.837
6,843
+0.02(+0.47%)
Sep 23, 2008
3.823
3.823
3.820
3.820
5,014
+0.00(+0.00%)
Sep 22, 2008
3.894
3.909
3.820
3.820
19,195
-0.33(-7.92%)
Sep 19, 2008
3.659
4.148
3.641
4.148
157,824
+0.49(+13.48%)
Sep 18, 2008
3.598
3.655
3.480
3.655
5,742
+0.04(+1.09%)
Sep 17, 2008
3.484
3.666
3.480
3.616
22,273
+0.05(+1.30%)
Sep 16, 2008
3.570
3.584
3.484
3.570
32,151
-0.02(-0.50%)
Sep 15, 2008
3.555
3.588
3.555
3.588
8,964
-0.07(-2.05%)
Sep 12, 2008
3.641
3.667
3.641
3.662
11,765
+0.01(+0.39%)
Sep 11, 2008
3.645
3.659
3.645
3.648
2,095
-0.03(-0.87%)
Sep 10, 2008
3.723
3.723
3.680
3.680
3,353
-0.05(-1.40%)
Sep 09, 2008
3.695
3.791
3.695
3.732
4,132
-0.02(-0.42%)
Sep 08, 2008
3.677
3.798
3.677
3.748
3,557
+0.09(+2.34%)
Sep 05, 2008
3.684
3.689
3.623
3.662
6,829
-0.02(-0.58%)
Sep 04, 2008
3.588
3.698
3.588
3.684
1,120
-0.03(-0.86%)
Sep 03, 2008
3.627
3.716
3.627
3.716
2,521
+0.02(+0.48%)
Sep 02, 2008
3.677
3.716
3.570
3.698
39,334
-0.04(-1.14%)
Aug 29, 2008
3.745
3.802
3.741
3.741
14,287
-0.00(-0.10%)
Aug 28, 2008
3.745
3.745
3.745
3.745
560
-0.04(-0.94%)
Aug 27, 2008
3.702
3.802
3.702
3.780
6,163
+0.01(+0.36%)
Aug 26, 2008
3.795
3.798
3.764
3.767
7,042
+0.01(+0.40%)
Aug 25, 2008
3.791
3.791
3.752
3.752
6,079
-0.12(-3.04%)
Aug 22, 2008
3.716
3.870
3.716
3.870
16,049
+0.00(+0.00%)
Aug 20, 2008
3.748
3.870
3.870
3.870
24,091
+0.14(+3.73%)
Aug 19, 2008
3.598
3.730
3.598
3.730
10,919
+0.13(+3.67%)
Aug 18, 2008
3.595
3.607
3.595
3.598
22,789
+0.02(+0.60%)
Aug 15, 2008
3.573
3.580
3.573
3.577
18,679
-0.05(-1.47%)
Aug 14, 2008
3.473
3.673
3.473
3.630
19,192
+0.02(+0.69%)
Aug 13, 2008
3.555
3.659
3.516
3.605
15,074
+0.07(+2.02%)
Aug 12, 2008
3.534
3.534
3.445
3.534
55,876
+0.04(+1.23%)
Aug 11, 2008
3.555
3.577
3.430
3.491
6,440
-0.07(-2.10%)
Aug 08, 2008
3.591
3.659
3.477
3.566
35,219
-0.06(-1.67%)
Aug 07, 2008
3.670
3.748
3.595
3.627
18,999
-0.06(-1.55%)
Aug 06, 2008
3.720
3.720
3.684
3.684
33,566
-0.05(-1.34%)
Aug 05, 2008
3.716
3.734
3.712
3.734
4,692
-0.00(-0.10%)
Aug 04, 2008
3.748
3.748
3.698
3.737
35,336
-0.10(-2.51%)
Aug 01, 2008
3.827
3.834
3.827
3.834
840
+0.00(+0.09%)
Jul 31, 2008
3.759
3.830
3.759
3.830
3,921
-0.00(-0.09%)
Jul 30, 2008
3.748
3.834
3.748
3.834
4,490
+0.09(+2.48%)
Jul 29, 2008
3.741
3.834
3.680
3.741
74,432
-0.08(-2.06%)
Jul 28, 2008
3.820
3.820
3.798
3.820
6,443
-0.01(-0.28%)
Jul 25, 2008
3.898
3.898
3.784
3.830
8,687
-0.06(-1.56%)
Jul 24, 2008
3.909
3.923
3.837
3.891
6,443
-0.04(-0.91%)
Jul 23, 2008
3.855
3.927
3.855
3.927
4,809
+0.02(+0.64%)
Jul 22, 2008
3.913
3.923
3.784
3.902
9,715
-0.02(-0.64%)
Jul 21, 2008
3.912
3.927
3.795
3.927
11,552
+0.09(+2.42%)
Jul 18, 2008
3.880
3.880
3.788
3.834
1,960
+0.02(+0.47%)
Jul 17, 2008
3.805
3.816
3.802
3.816
5,695
+0.02(+0.66%)
Jul 16, 2008
3.784
3.820
3.784
3.791
7,715
-0.02(-0.65%)
Jul 15, 2008
3.855
3.855
3.784
3.816
5,381
-0.07(-1.93%)
Jul 14, 2008
3.891
3.891
3.891
3.891
280
+0.01(+0.28%)
Jul 11, 2008
3.802
3.909
3.720
3.880
9,804
+0.06(+1.59%)
Jul 10, 2008
3.909
3.909
3.820
3.820
3,776
-0.09(-2.19%)
Jul 09, 2008
3.909
3.909
3.905
3.905
840
+0.07(+1.77%)
Jul 08, 2008
3.891
3.941
3.784
3.837
8,300
-0.10(-2.63%)
Jul 07, 2008
3.941
3.944
3.865
3.941
7,283
+0.09(+2.22%)
Jul 04, 2008
3.837
3.855
3.837
3.855
7,563
+0.00(+0.00%)
Jul 03, 2008
3.837
3.855
3.837
3.855
7,563
-0.04(-0.92%)
Jul 02, 2008
3.902
4.016
3.855
3.891
4,762
+0.04(+1.11%)
Jul 01, 2008
3.923
3.923
3.827
3.848
13,012
-0.07(-1.83%)
Jun 30, 2008
3.805
3.920
3.680
3.920
22,733
+0.06(+1.68%)
Jun 27, 2008
3.784
3.855
3.784
3.855
9,384
-0.04(-1.01%)
Jun 26, 2008
3.837
3.944
3.837
3.894
9,188
-0.02(-0.64%)
Jun 25, 2008
3.834
3.919
3.834
3.919
7,824
+0.04(+0.92%)
Jun 24, 2008
3.752
3.930
3.752
3.884
15,659
-0.04(-1.09%)
Jun 23, 2008
3.912
3.944
3.912
3.927
1,680
-0.02(-0.63%)
Jun 20, 2008
3.705
3.959
3.705
3.952
13,471
-0.04(-0.98%)
Jun 19, 2008
3.916
3.991
3.916
3.991
4,518
+0.14(+3.52%)
Jun 18, 2008
4.012
4.016
3.805
3.855
33,524
-0.15(-3.74%)
Jun 17, 2008
4.005
4.016
3.944
4.005
8,404
-0.01(-0.27%)
Jun 16, 2008
3.870
4.016
3.870
4.016
6,022
+0.21(+5.53%)
Jun 13, 2008
3.748
3.884
3.577
3.805
5,431
+0.07(+2.01%)
Jun 12, 2008
3.730
3.795
3.730
3.730
6,364
-0.08(-2.12%)
Jun 11, 2008
3.812
3.812
3.659
3.811
5,667
+0.01(+0.24%)
Jun 10, 2008
3.802
3.820
3.666
3.802
25,134
-0.00(-0.09%)
Jun 09, 2008
3.916
3.916
3.784
3.805
15,917
-0.11(-2.91%)
Jun 06, 2008
3.894
3.919
3.820
3.919
3,501
-0.02(-0.63%)
Jun 05, 2008
3.823
3.973
3.823
3.944
5,580
-0.09(-2.21%)
Jun 04, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
Jun 03, 2008
4.034
4.034
4.034
4.034
0
+0.00(+0.00%)
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.