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
Hooker Furnishings Corp
(NQ:
HOFT
)
14.87
-0.41 (-2.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2009
8.559
8.707
8.323
8.350
34,772
-0.21(-2.44%)
May 28, 2009
8.552
8.631
8.141
8.559
34,267
+0.09(+1.11%)
May 27, 2009
8.612
8.633
8.303
8.464
53,114
-0.10(-1.18%)
May 26, 2009
7.771
8.915
7.771
8.565
69,527
+0.63(+7.98%)
May 22, 2009
7.656
8.148
7.656
7.932
80,252
+0.34(+4.53%)
May 21, 2009
7.555
7.656
7.508
7.589
35,123
-0.04(-0.53%)
May 20, 2009
8.249
8.363
7.522
7.629
56,212
-0.56(-6.83%)
May 19, 2009
8.107
8.242
8.020
8.188
30,039
+0.08(+1.00%)
May 18, 2009
7.892
8.316
7.892
8.107
22,642
+0.34(+4.33%)
May 15, 2009
8.033
8.101
7.683
7.771
41,137
-0.28(-3.43%)
May 14, 2009
7.838
8.289
7.784
8.047
31,291
+0.26(+3.37%)
May 13, 2009
8.033
8.155
7.717
7.784
56,879
-0.35(-4.30%)
May 12, 2009
8.525
8.525
8.114
8.134
55,161
-0.34(-3.97%)
May 11, 2009
9.171
9.171
8.397
8.471
55,759
-0.92(-9.76%)
May 08, 2009
8.707
9.501
8.262
9.387
67,900
+0.80(+9.33%)
May 07, 2009
8.848
8.848
8.471
8.585
111,900
-0.18(-2.07%)
May 06, 2009
8.565
8.909
8.313
8.767
117,269
+0.26(+3.09%)
May 05, 2009
8.235
8.754
8.202
8.505
111,716
+0.20(+2.35%)
May 04, 2009
8.010
8.323
7.730
8.309
107,019
+0.40(+5.02%)
May 01, 2009
7.798
8.195
7.353
7.912
102,859
+0.02(+0.26%)
Apr 30, 2009
7.575
8.020
7.421
7.892
88,162
+0.42(+5.59%)
Apr 29, 2009
7.623
7.623
7.078
7.474
110,600
-0.11(-1.42%)
Apr 28, 2009
6.882
7.623
6.727
7.582
414,607
+0.62(+8.90%)
Apr 27, 2009
7.353
7.404
6.942
6.963
145,858
-0.55(-7.26%)
Apr 24, 2009
6.801
7.582
6.801
7.508
48,931
+0.77(+11.39%)
Apr 23, 2009
6.633
6.821
6.559
6.740
86,152
+0.15(+2.25%)
Apr 22, 2009
6.485
6.734
6.485
6.592
47,666
-0.11(-1.61%)
Apr 21, 2009
6.074
6.700
6.074
6.700
82,214
+0.63(+10.43%)
Apr 20, 2009
6.229
6.357
5.946
6.067
108,084
-0.25(-3.94%)
Apr 17, 2009
6.316
6.545
6.235
6.316
128,402
+0.03(+0.54%)
Apr 16, 2009
6.343
6.431
6.249
6.283
89,685
+0.03(+0.43%)
Apr 15, 2009
6.168
6.431
6.148
6.256
65,663
+0.09(+1.42%)
Apr 14, 2009
6.424
6.424
6.000
6.168
70,415
-0.37(-5.66%)
Apr 13, 2009
6.579
6.596
6.336
6.538
61,119
-0.13(-2.02%)
Apr 09, 2009
6.229
6.727
6.155
6.673
89,374
+0.44(+7.14%)
Apr 08, 2009
6.148
6.262
6.040
6.229
73,369
+0.11(+1.76%)
Apr 07, 2009
6.148
6.289
5.858
6.121
47,882
-0.09(-1.52%)
Apr 06, 2009
6.168
6.323
6.087
6.215
42,138
+0.01(+0.11%)
Apr 03, 2009
6.262
6.397
6.094
6.208
65,520
-0.20(-3.05%)
Apr 02, 2009
6.006
6.404
6.006
6.404
77,426
+0.61(+10.45%)
Apr 01, 2009
5.576
5.825
5.387
5.798
29,386
+0.11(+2.01%)
Mar 31, 2009
5.299
5.939
5.299
5.683
38,813
+0.46(+8.76%)
Mar 30, 2009
5.454
5.616
4.619
5.225
67,444
-1.00(-16.11%)
Mar 26, 2009
5.953
6.336
5.791
6.229
44,728
+0.37(+6.32%)
Mar 25, 2009
5.838
5.990
5.576
5.858
87,557
+0.08(+1.40%)
Mar 24, 2009
6.134
6.343
5.778
5.778
89,031
-0.46(-7.34%)
Mar 23, 2009
6.060
6.296
5.468
6.235
71,542
+0.92(+17.22%)
Mar 20, 2009
5.784
5.879
5.252
5.320
64,635
-0.41(-7.17%)
Mar 19, 2009
5.939
6.027
5.690
5.730
34,603
-0.07(-1.28%)
Mar 18, 2009
4.895
6.060
4.895
5.804
45,572
+0.92(+18.73%)
Mar 17, 2009
4.646
4.895
4.552
4.889
44,453
+0.28(+6.14%)
Mar 16, 2009
4.451
4.835
4.451
4.606
31,398
+0.18(+4.11%)
Mar 13, 2009
4.195
4.491
4.108
4.424
41,253
+0.34(+8.24%)
Mar 12, 2009
4.060
4.101
3.825
4.087
152,135
+0.03(+0.83%)
Mar 11, 2009
4.007
4.141
4.007
4.054
38,443
+0.08(+2.03%)
Mar 10, 2009
3.805
4.236
3.751
3.973
54,972
+0.19(+4.98%)
Mar 09, 2009
3.670
3.973
3.670
3.784
31,083
+0.07(+1.81%)
Mar 06, 2009
3.993
4.067
3.440
3.717
104,058
-0.24(-6.12%)
Mar 05, 2009
4.377
4.377
3.946
3.959
70,978
-0.50(-11.18%)
Mar 04, 2009
4.512
4.579
4.330
4.458
50,567
-0.21(-4.47%)
Mar 02, 2009
4.592
4.969
4.579
4.666
121,901
+0.02(+0.43%)
Feb 27, 2009
4.532
4.741
4.528
4.646
65,093
+0.03(+0.73%)
Feb 26, 2009
4.576
4.767
4.576
4.613
57,678
+0.07(+1.48%)
Feb 25, 2009
4.693
4.693
4.384
4.545
93,839
-0.15(-3.30%)
Feb 24, 2009
4.532
4.909
4.343
4.700
67,861
+0.26(+5.76%)
Feb 23, 2009
4.808
4.835
4.370
4.444
117,734
-0.34(-7.17%)
Feb 20, 2009
4.983
4.996
4.741
4.788
82,667
-0.26(-5.20%)
Feb 19, 2009
5.205
5.259
5.023
5.050
37,821
-0.12(-2.34%)
Feb 18, 2009
5.219
5.360
5.077
5.171
81,681
+0.04(+0.79%)
Feb 17, 2009
5.454
5.562
5.124
5.131
57,222
-0.52(-9.18%)
Feb 13, 2009
5.872
5.872
5.576
5.650
45,809
-0.24(-4.00%)
Feb 12, 2009
5.858
5.993
5.825
5.885
41,210
-0.11(-1.91%)
Feb 11, 2009
6.222
6.289
5.980
6.000
46,224
-0.21(-3.36%)
Feb 10, 2009
6.397
6.424
6.182
6.208
65,347
-0.18(-2.85%)
Feb 09, 2009
6.296
6.592
6.195
6.390
121,795
+0.11(+1.82%)
Feb 06, 2009
6.195
6.424
6.060
6.276
208,762
+0.05(+0.87%)
Feb 05, 2009
5.582
6.229
5.582
6.222
63,836
+0.52(+9.09%)
Feb 04, 2009
5.522
5.724
5.501
5.703
161,102
+0.20(+3.67%)
Feb 03, 2009
5.515
5.576
5.387
5.501
63,566
+0.05(+0.99%)
Feb 02, 2009
5.326
5.542
5.326
5.448
96,460
+0.01(+0.12%)
Jan 30, 2009
5.542
5.569
5.360
5.441
77,322
+0.05(+1.00%)
Jan 29, 2009
5.912
5.966
5.387
5.387
25,260
-0.61(-10.11%)
Jan 28, 2009
6.000
6.060
5.852
5.993
39,963
+0.18(+3.13%)
Jan 27, 2009
5.710
6.094
5.636
5.811
42,640
+0.11(+1.89%)
Jan 26, 2009
5.387
5.737
5.387
5.703
23,175
+0.32(+6.01%)
Jan 23, 2009
5.353
5.461
5.353
5.380
63,320
-0.01(-0.13%)
Jan 22, 2009
5.461
5.555
5.347
5.387
53,150
-0.16(-2.91%)
Jan 21, 2009
5.400
5.569
5.326
5.549
64,751
+0.20(+3.78%)
Jan 20, 2009
5.374
5.616
5.313
5.347
87,271
-0.08(-1.49%)
Jan 16, 2009
5.569
5.609
5.306
5.427
156,356
-0.05(-0.98%)
Jan 15, 2009
5.407
5.576
5.367
5.481
182,906
-0.04(-0.73%)
Jan 14, 2009
5.535
5.542
5.387
5.522
107,922
-0.09(-1.68%)
Jan 13, 2009
5.380
5.616
5.380
5.616
35,047
+0.21(+3.86%)
Jan 12, 2009
5.387
5.495
5.380
5.407
69,843
-0.01(-0.12%)
Jan 09, 2009
5.643
5.683
5.380
5.414
47,342
-0.24(-4.29%)
Jan 08, 2009
5.501
5.690
5.495
5.656
31,284
+0.15(+2.82%)
Jan 07, 2009
5.946
6.000
5.421
5.501
54,892
-0.53(-8.72%)
Jan 06, 2009
5.757
6.094
5.232
6.027
48,282
+0.33(+5.79%)
Jan 05, 2009
5.165
5.717
5.050
5.697
49,350
+0.53(+10.30%)
Jan 02, 2009
5.171
5.185
5.023
5.165
45,940
+0.01(+0.13%)
Dec 31, 2008
5.340
5.340
4.922
5.158
57,806
-0.20(-3.65%)
Dec 30, 2008
4.929
5.387
4.767
5.353
62,778
+0.47(+9.66%)
Dec 29, 2008
4.882
4.976
4.714
4.882
61,661
+0.00(+0.00%)
Dec 26, 2008
4.848
4.929
4.774
4.882
38,742
+0.02(+0.42%)
Dec 24, 2008
4.828
4.929
4.815
4.862
10,327
+0.04(+0.84%)
Dec 23, 2008
4.882
5.145
4.774
4.821
65,070
-0.02(-0.42%)
Dec 22, 2008
4.943
4.943
4.680
4.842
130,752
-0.10(-2.04%)
Dec 19, 2008
4.895
5.104
4.741
4.943
143,341
+0.22(+4.71%)
Dec 18, 2008
4.815
4.902
4.714
4.720
93,192
-0.05(-1.13%)
Dec 17, 2008
4.801
5.017
4.714
4.774
95,753
-0.16(-3.27%)
Dec 16, 2008
4.512
4.949
4.444
4.936
81,772
+0.53(+12.08%)
Dec 15, 2008
4.693
4.949
4.377
4.404
122,300
-0.28(-5.90%)
Dec 12, 2008
4.384
4.767
4.350
4.680
147,447
+0.20(+4.35%)
Dec 11, 2008
4.781
4.848
4.444
4.485
126,445
-0.38(-7.76%)
Dec 10, 2008
5.044
5.320
4.384
4.862
125,349
-0.02(-0.41%)
Dec 09, 2008
4.963
5.320
4.734
4.882
123,736
-0.15(-3.07%)
Dec 08, 2008
4.969
5.050
4.835
5.037
164,170
+0.21(+4.32%)
Dec 05, 2008
4.545
4.895
4.377
4.828
78,467
+0.15(+3.17%)
Dec 04, 2008
4.613
4.747
4.377
4.680
204,595
-0.03(-0.57%)
Dec 03, 2008
4.572
4.808
4.283
4.707
100,024
+0.29(+6.55%)
Dec 02, 2008
4.289
4.512
4.289
4.417
91,650
+0.20(+4.79%)
Dec 01, 2008
4.390
4.525
4.209
4.215
128,616
-0.28(-6.15%)
Nov 28, 2008
4.646
4.646
4.390
4.491
24,003
-0.14(-3.05%)
Nov 26, 2008
4.040
4.633
4.040
4.633
110,767
+0.58(+14.29%)
Nov 25, 2008
4.283
4.545
3.879
4.054
116,659
-0.19(-4.44%)
Nov 24, 2008
4.384
4.660
4.161
4.242
152,775
-0.07(-1.56%)
Nov 21, 2008
4.202
4.384
3.798
4.310
158,116
+0.20(+4.92%)
Nov 20, 2008
4.761
5.010
4.101
4.108
109,161
-0.65(-13.72%)
Nov 19, 2008
5.858
5.858
4.747
4.761
73,059
-1.09(-18.64%)
Nov 18, 2008
5.549
5.872
5.549
5.852
137,723
+0.27(+4.82%)
Nov 17, 2008
5.616
5.865
5.528
5.582
105,988
-0.07(-1.31%)
Nov 14, 2008
6.033
6.262
5.636
5.656
100,174
-0.48(-7.89%)
Nov 13, 2008
6.060
6.357
5.549
6.141
177,104
+0.10(+1.67%)
Nov 12, 2008
5.932
6.208
5.892
6.040
78,702
+0.02(+0.34%)
Nov 11, 2008
5.656
6.170
5.609
6.020
89,393
+0.32(+5.67%)
Nov 10, 2008
6.134
6.397
5.656
5.697
44,110
-0.30(-5.05%)
Nov 07, 2008
6.006
6.276
5.838
6.000
77,552
+0.04(+0.68%)
Nov 06, 2008
5.973
6.229
5.906
5.959
83,393
-0.11(-1.78%)
Nov 05, 2008
6.303
6.616
6.060
6.067
64,424
-0.33(-5.16%)
Nov 04, 2008
6.633
6.639
6.054
6.397
96,263
-0.20(-3.06%)
Nov 03, 2008
6.626
6.794
6.027
6.599
138,237
+0.46(+7.57%)
Oct 31, 2008
6.000
6.134
5.724
6.134
347,800
+0.07(+1.22%)
Oct 30, 2008
6.155
6.552
5.737
6.060
162,152
+0.02(+0.33%)
Oct 29, 2008
6.168
6.431
6.000
6.040
143,424
-0.08(-1.32%)
Oct 28, 2008
6.060
6.370
5.798
6.121
311,359
+0.20(+3.30%)
Oct 27, 2008
5.973
6.390
5.896
5.926
503,546
-0.46(-7.27%)
Oct 24, 2008
7.555
7.737
5.623
6.390
423,541
-1.56(-19.64%)
Oct 23, 2008
7.953
8.121
7.663
7.953
135,146
+0.06(+0.77%)
Oct 22, 2008
8.397
8.424
7.811
7.892
136,835
-0.51(-6.01%)
Oct 21, 2008
8.774
8.930
8.377
8.397
89,727
-0.57(-6.31%)
Oct 20, 2008
9.279
9.279
8.619
8.963
90,064
-0.25(-2.70%)
Oct 17, 2008
9.333
9.825
8.828
9.212
96,765
-0.46(-4.74%)
Oct 16, 2008
9.885
9.885
8.848
9.670
172,288
-0.15(-1.51%)
Oct 15, 2008
9.926
10.12
9.609
9.818
106,110
-0.28(-2.80%)
Oct 14, 2008
10.52
10.52
9.777
10.10
144,174
-0.13(-1.32%)
Oct 13, 2008
9.899
10.26
9.057
10.24
124,561
+0.63(+6.59%)
Oct 10, 2008
9.057
9.798
8.838
9.602
350,743
+0.38(+4.09%)
Oct 09, 2008
9.885
9.885
9.185
9.225
177,285
-0.61(-6.23%)
Oct 08, 2008
9.643
10.24
9.643
9.838
279,083
+0.00(+0.00%)
Oct 07, 2008
10.15
10.65
9.649
9.838
264,501
-0.25(-2.47%)
Oct 06, 2008
10.34
10.90
9.838
10.09
215,760
-0.44(-4.22%)
Oct 03, 2008
11.07
11.25
10.42
10.53
124,124
-0.39(-3.58%)
Oct 02, 2008
11.33
11.49
10.81
10.92
269,391
-0.48(-4.25%)
Oct 01, 2008
11.87
11.87
11.33
11.41
157,532
-0.55(-4.56%)
Sep 30, 2008
11.78
11.95
11.31
11.95
196,647
+0.18(+1.49%)
Sep 29, 2008
11.68
13.47
11.40
11.78
91,566
-0.11(-0.91%)
Sep 26, 2008
11.41
12.13
11.40
11.88
77,348
+0.20(+1.67%)
Sep 25, 2008
11.45
12.25
11.27
11.69
122,404
+0.23(+2.00%)
Sep 24, 2008
12.55
12.66
11.45
11.46
143,809
-0.65(-5.39%)
Sep 23, 2008
11.51
12.77
11.12
12.11
158,172
+0.63(+5.51%)
Sep 22, 2008
13.47
13.47
11.46
11.48
117,233
-1.89(-14.11%)
Sep 19, 2008
13.47
13.86
12.42
13.37
434,379
+0.31(+2.37%)
Sep 18, 2008
12.38
13.25
12.38
13.06
385,546
+0.88(+7.25%)
Sep 17, 2008
11.99
12.28
11.46
12.17
233,796
-0.01(-0.06%)
Sep 16, 2008
11.18
12.22
11.18
12.18
160,676
+0.75(+6.60%)
Sep 15, 2008
11.02
11.58
10.72
11.43
112,252
+0.22(+1.92%)
Sep 12, 2008
11.37
11.45
11.15
11.21
155,569
-0.27(-2.35%)
Sep 11, 2008
11.66
11.66
11.23
11.48
187,671
-0.36(-3.01%)
Sep 10, 2008
11.78
12.12
11.47
11.84
225,389
-0.62(-4.97%)
Sep 09, 2008
12.67
12.92
12.28
12.46
149,744
-0.23(-1.80%)
Sep 08, 2008
12.21
12.72
12.07
12.69
125,606
+0.77(+6.50%)
Sep 05, 2008
11.73
11.97
11.69
11.91
80,316
+0.11(+0.91%)
Sep 04, 2008
11.81
11.93
11.68
11.80
85,501
-0.32(-2.61%)
Sep 03, 2008
11.78
12.46
11.61
12.12
97,510
+0.36(+3.03%)
Sep 02, 2008
11.52
11.76
11.37
11.76
123,202
+0.42(+3.74%)
Aug 29, 2008
11.53
11.74
11.29
11.34
55,817
-0.24(-2.09%)
Aug 28, 2008
11.36
11.81
11.25
11.58
89,696
+0.10(+0.88%)
Aug 27, 2008
11.46
11.56
11.14
11.48
87,150
+0.00(+0.00%)
Aug 26, 2008
11.30
11.72
11.30
11.48
64,494
+0.18(+1.61%)
Aug 25, 2008
11.80
12.02
11.27
11.30
75,503
-0.60(-5.04%)
Aug 22, 2008
11.76
11.93
11.61
11.90
70,323
+0.18(+1.55%)
Aug 21, 2008
11.59
12.07
11.51
11.72
98,606
+0.03(+0.23%)
Aug 20, 2008
11.57
11.78
11.57
11.69
125,856
+0.18(+1.52%)
Aug 19, 2008
11.64
11.72
11.43
11.51
229,966
-0.21(-1.78%)
Aug 18, 2008
11.63
11.83
11.45
11.72
118,521
+0.07(+0.64%)
Aug 15, 2008
11.72
12.07
11.16
11.65
103,415
+0.04(+0.35%)
Aug 14, 2008
11.33
11.68
11.12
11.61
62,965
+0.18(+1.53%)
Aug 13, 2008
11.34
11.60
11.27
11.43
110,352
+0.06(+0.53%)
Aug 12, 2008
11.37
11.60
10.88
11.37
107,270
-0.07(-0.65%)
Aug 11, 2008
11.44
11.60
11.20
11.45
112,474
+0.03(+0.24%)
Aug 08, 2008
11.16
11.48
10.79
11.42
62,962
+0.30(+2.73%)
Aug 07, 2008
11.29
11.43
11.11
11.12
98,119
-0.31(-2.71%)
Aug 06, 2008
11.37
11.45
10.89
11.43
73,921
+0.00(+0.00%)
Aug 05, 2008
11.39
11.58
11.27
11.43
112,448
+0.12(+1.07%)
Aug 04, 2008
11.02
11.53
10.91
11.31
102,623
-0.11(-1.00%)
Aug 01, 2008
10.68
11.48
10.68
11.42
137,014
+0.16(+1.44%)
Jul 31, 2008
11.38
11.87
11.20
11.26
195,570
-0.22(-1.88%)
Jul 30, 2008
12.03
12.29
11.39
11.47
206,888
-0.71(-5.80%)
Jul 29, 2008
12.18
12.32
12.09
12.18
131,869
-0.02(-0.17%)
Jul 28, 2008
12.38
12.42
12.07
12.20
116,641
-0.28(-2.21%)
Jul 25, 2008
12.29
12.63
12.29
12.48
142,548
+0.33(+2.72%)
Jul 24, 2008
12.28
12.54
12.07
12.15
91,598
-0.12(-0.99%)
Jul 23, 2008
12.52
12.59
12.09
12.27
168,014
-0.29(-2.31%)
Jul 22, 2008
11.54
12.60
11.54
12.56
119,397
+0.66(+5.55%)
Jul 21, 2008
11.85
12.10
11.78
11.90
132,445
+0.05(+0.46%)
Jul 18, 2008
11.66
12.05
11.51
11.84
164,167
+0.18(+1.50%)
Jul 17, 2008
11.61
11.78
11.43
11.67
171,125
+0.14(+1.23%)
Jul 16, 2008
11.45
11.55
11.14
11.53
137,894
+0.14(+1.24%)
Jul 15, 2008
10.64
11.55
10.64
11.39
243,517
+0.67(+6.22%)
Jul 14, 2008
11.06
11.53
10.67
10.72
170,059
-0.30(-2.69%)
Jul 11, 2008
11.04
11.27
10.88
11.02
249,597
-0.12(-1.09%)
Jul 10, 2008
11.06
11.58
11.05
11.14
209,883
+0.02(+0.18%)
Jul 09, 2008
11.51
11.51
11.03
11.12
188,346
-0.38(-3.34%)
Jul 08, 2008
11.28
11.73
11.28
11.50
279,668
+0.22(+1.91%)
Jul 07, 2008
11.78
12.17
11.28
11.29
199,464
-0.40(-3.46%)
Jul 04, 2008
11.38
11.84
11.20
11.69
123,340
+0.00(+0.00%)
Jul 03, 2008
11.38
11.84
11.20
11.69
123,340
+0.26(+2.30%)
Jul 02, 2008
11.66
11.89
11.43
11.43
311,824
-0.26(-2.25%)
Jul 01, 2008
11.56
11.81
11.56
11.69
292,823
+0.03(+0.23%)
Jun 30, 2008
11.94
11.94
11.65
11.66
332,982
-0.01(-0.12%)
Jun 27, 2008
11.80
12.10
11.67
11.68
490,219
-0.20(-1.65%)
Jun 26, 2008
11.76
11.91
11.69
11.87
208,700
-0.09(-0.73%)
Jun 25, 2008
11.78
12.13
11.68
11.96
270,499
+0.18(+1.54%)
Jun 24, 2008
11.71
12.20
11.65
11.78
307,575
-0.15(-1.24%)
Jun 23, 2008
11.82
11.95
11.66
11.93
281,541
+0.17(+1.43%)
Jun 20, 2008
11.80
11.95
11.65
11.76
222,450
-0.13(-1.13%)
Jun 19, 2008
11.67
11.91
11.51
11.89
214,493
+0.20(+1.67%)
Jun 18, 2008
11.65
11.86
11.59
11.70
304,100
+0.01(+0.12%)
Jun 17, 2008
11.88
11.90
11.68
11.68
225,058
-0.11(-0.97%)
Jun 16, 2008
11.79
11.95
11.66
11.80
337,556
-0.17(-1.41%)
Jun 13, 2008
11.76
11.97
11.44
11.97
263,962
+0.31(+2.66%)
Jun 12, 2008
11.81
11.97
11.57
11.66
359,677
-0.08(-0.69%)
Jun 11, 2008
11.11
12.29
11.08
11.74
1,032,065
-2.01(-14.64%)
Jun 10, 2008
13.93
14.67
13.54
13.75
163,881
-0.33(-2.34%)
Jun 09, 2008
14.04
14.47
13.80
14.08
181,842
+0.20(+1.41%)
Jun 06, 2008
13.62
13.99
13.50
13.88
286,011
+0.15(+1.08%)
Jun 05, 2008
13.53
13.75
13.47
13.74
163,594
+0.21(+1.54%)
Jun 04, 2008
13.43
13.74
13.43
13.53
154,587
+0.01(+0.10%)
Jun 03, 2008
13.57
13.74
13.47
13.51
117,548
+0.03(+0.20%)
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.