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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 30, 2008
2.800
2.850
2.770
2.850
26,346
+0.09(+3.26%)
May 29, 2008
2.854
2.854
2.750
2.760
30,378
+0.00(+0.00%)
May 28, 2008
2.820
2.820
2.750
2.760
16,341
-0.01(-0.36%)
May 27, 2008
2.760
2.810
2.760
2.770
41,217
-0.03(-1.07%)
May 26, 2008
2.760
2.810
2.760
2.800
13,690
+0.00(+0.00%)
May 23, 2008
2.760
2.810
2.760
2.800
13,690
+0.03(+1.08%)
May 22, 2008
2.820
2.849
2.770
2.770
21,190
-0.01(-0.36%)
May 21, 2008
2.850
2.850
2.760
2.780
13,894
+0.01(+0.36%)
May 20, 2008
2.810
2.830
2.720
2.770
20,851
-0.01(-0.36%)
May 19, 2008
2.840
2.980
2.690
2.780
30,044
+0.01(+0.36%)
May 16, 2008
2.800
2.830
2.770
2.770
24,600
-0.08(-2.81%)
May 15, 2008
2.760
2.870
2.700
2.850
23,100
+0.05(+1.79%)
May 14, 2008
2.880
2.880
2.780
2.800
26,786
+0.04(+1.45%)
May 13, 2008
2.900
2.900
2.750
2.760
29,776
-0.13(-4.50%)
May 12, 2008
2.890
2.900
2.850
2.890
15,223
-0.04(-1.37%)
May 09, 2008
2.950
2.999
2.930
2.930
22,856
-0.02(-0.68%)
May 08, 2008
2.990
2.990
2.950
2.950
43,509
+0.00(+0.00%)
May 07, 2008
2.920
2.951
2.920
2.950
65,196
+0.03(+1.03%)
May 06, 2008
2.990
2.990
2.900
2.920
8,616
+0.02(+0.69%)
May 05, 2008
2.900
2.960
2.900
2.900
30,135
-0.04(-1.36%)
May 02, 2008
2.900
3.000
2.900
2.940
16,950
+0.02(+0.68%)
May 01, 2008
2.900
3.000
2.900
2.920
40,940
+0.02(+0.69%)
Apr 30, 2008
2.940
2.940
2.900
2.900
32,285
-0.05(-1.69%)
Apr 29, 2008
2.900
3.040
2.900
2.950
31,965
+0.04(+1.37%)
Apr 28, 2008
2.880
3.160
2.800
2.910
86,075
+0.09(+3.19%)
Apr 25, 2008
2.820
2.840
2.800
2.820
18,494
-0.02(-0.70%)
Apr 24, 2008
2.840
2.880
2.800
2.840
23,492
+0.04(+1.43%)
Apr 23, 2008
2.800
2.910
2.800
2.800
41,832
+0.00(+0.00%)
Apr 22, 2008
2.900
2.930
2.800
2.800
54,436
-0.14(-4.76%)
Apr 21, 2008
2.950
2.950
2.910
2.940
6,500
-0.06(-2.00%)
Apr 18, 2008
3.100
3.180
2.740
3.000
70,376
-0.05(-1.64%)
Apr 17, 2008
3.150
3.150
2.890
3.050
46,412
-0.06(-1.93%)
Apr 16, 2008
2.955
3.170
2.750
3.110
66,570
+0.19(+6.51%)
Apr 15, 2008
3.000
3.090
2.850
2.920
58,890
-0.07(-2.34%)
Apr 14, 2008
3.000
3.060
2.930
2.990
58,098
+0.01(+0.43%)
Apr 11, 2008
2.820
2.977
2.780
2.977
34,337
-0.02(-0.76%)
Apr 10, 2008
2.870
3.000
2.860
3.000
22,800
+0.10(+3.48%)
Apr 09, 2008
2.950
3.000
2.850
2.899
14,499
-0.10(-3.37%)
Apr 08, 2008
2.910
3.010
2.910
3.000
14,268
+0.07(+2.39%)
Apr 07, 2008
2.810
3.010
2.780
2.930
53,934
+0.18(+6.55%)
Apr 04, 2008
2.740
2.800
2.730
2.750
15,390
-0.01(-0.36%)
Apr 03, 2008
2.820
2.850
2.760
2.760
21,200
-0.09(-3.16%)
Apr 02, 2008
2.810
2.850
2.795
2.850
13,250
+0.06(+2.15%)
Apr 01, 2008
2.840
2.840
2.660
2.790
42,413
-0.05(-1.76%)
Mar 31, 2008
2.740
2.840
2.690
2.840
25,289
+0.23(+8.81%)
Mar 28, 2008
2.830
2.900
2.520
2.610
51,361
-0.27(-9.38%)
Mar 27, 2008
2.890
2.920
2.824
2.880
18,239
+0.13(+4.73%)
Mar 26, 2008
3.120
3.150
2.750
2.750
67,256
-0.47(-14.60%)
Mar 25, 2008
2.570
3.220
2.450
3.220
96,023
+0.61(+23.37%)
Mar 24, 2008
2.310
2.660
2.260
2.610
70,372
+0.26(+11.06%)
Mar 21, 2008
2.340
2.460
2.110
2.350
66,067
+0.00(+0.00%)
Mar 20, 2008
2.340
2.460
2.110
2.350
66,067
+0.00(+0.00%)
Mar 19, 2008
2.370
2.410
2.292
2.350
42,000
+0.00(+0.00%)
Mar 18, 2008
2.290
2.500
2.250
2.350
93,230
+0.14(+6.33%)
Mar 17, 2008
2.510
2.550
2.210
2.210
72,503
-0.39(-15.00%)
Mar 14, 2008
2.590
2.639
2.420
2.600
24,134
+0.04(+1.56%)
Mar 13, 2008
2.520
2.600
2.520
2.560
11,783
+0.00(+0.00%)
Mar 12, 2008
2.700
2.700
2.500
2.560
39,194
-0.16(-5.88%)
Mar 11, 2008
2.440
2.720
2.440
2.720
82,935
+0.27(+11.02%)
Mar 10, 2008
2.550
2.610
2.430
2.450
64,343
-0.08(-3.16%)
Mar 07, 2008
2.700
2.700
2.520
2.530
54,354
-0.17(-6.30%)
Mar 06, 2008
2.920
2.920
2.600
2.700
56,741
-0.22(-7.53%)
Mar 05, 2008
2.960
3.500
2.800
2.920
198,084
-0.04(-1.35%)
Mar 04, 2008
3.070
3.070
2.910
2.960
37,689
-0.09(-2.95%)
Mar 03, 2008
3.100
3.100
3.000
3.050
29,475
-0.09(-2.87%)
Feb 29, 2008
3.280
3.280
3.050
3.140
93,517
-0.16(-4.85%)
Feb 28, 2008
3.250
3.350
3.250
3.300
27,109
+0.00(+0.00%)
Feb 27, 2008
3.370
3.430
3.260
3.300
40,275
-0.09(-2.65%)
Feb 26, 2008
3.380
3.480
3.370
3.390
23,600
-0.01(-0.29%)
Feb 25, 2008
3.390
3.420
3.350
3.400
39,414
+0.00(+0.00%)
Feb 22, 2008
3.300
3.430
3.300
3.400
19,360
-0.03(-0.88%)
Feb 21, 2008
3.340
3.490
3.318
3.430
39,469
+0.08(+2.39%)
Feb 20, 2008
3.380
3.400
3.280
3.350
17,450
-0.10(-2.90%)
Feb 19, 2008
3.320
3.480
3.300
3.450
57,412
+0.13(+3.92%)
Feb 18, 2008
3.440
3.440
3.170
3.320
80,214
+0.00(+0.00%)
Feb 15, 2008
3.440
3.440
3.170
3.320
80,214
-0.13(-3.77%)
Feb 14, 2008
3.540
3.610
3.310
3.450
117,764
-0.09(-2.54%)
Feb 13, 2008
3.210
3.550
3.170
3.540
247,382
+0.69(+24.21%)
Feb 12, 2008
2.780
2.950
2.780
2.850
68,106
+0.06(+2.15%)
Feb 11, 2008
3.000
3.040
2.780
2.790
64,248
-0.18(-6.06%)
Feb 08, 2008
3.090
3.110
2.970
2.970
47,459
-0.15(-4.81%)
Feb 07, 2008
3.150
3.185
3.010
3.120
55,212
-0.09(-2.80%)
Feb 06, 2008
3.350
3.350
3.180
3.210
14,285
-0.08(-2.43%)
Feb 05, 2008
3.470
3.470
3.280
3.290
25,408
-0.22(-6.27%)
Feb 04, 2008
3.430
3.520
3.400
3.510
27,980
+0.04(+1.16%)
Feb 01, 2008
3.400
3.480
3.280
3.470
35,426
+0.11(+3.27%)
Jan 31, 2008
3.160
3.360
3.160
3.360
40,766
+0.18(+5.66%)
Jan 30, 2008
3.120
3.200
2.960
3.180
88,100
+0.02(+0.63%)
Jan 29, 2008
3.050
3.170
2.960
3.160
37,500
+0.16(+5.33%)
Jan 28, 2008
3.090
3.090
2.950
3.000
61,892
-0.11(-3.54%)
Jan 25, 2008
3.110
3.120
3.000
3.110
68,244
+0.01(+0.32%)
Jan 24, 2008
2.650
3.100
2.650
3.100
81,203
+0.46(+17.42%)
Jan 23, 2008
2.850
2.860
2.590
2.640
121,113
-0.10(-3.65%)
Jan 22, 2008
2.700
2.770
2.500
2.740
72,888
-0.07(-2.35%)
Jan 21, 2008
2.800
2.984
2.750
2.806
45,516
+0.00(+0.00%)
Jan 18, 2008
2.800
2.984
2.750
2.806
45,516
-0.15(-5.01%)
Jan 17, 2008
2.860
2.990
2.850
2.954
54,582
+0.01(+0.48%)
Jan 16, 2008
2.900
2.960
2.800
2.940
148,348
-0.03(-1.01%)
Jan 15, 2008
2.880
2.980
2.730
2.970
66,874
+0.01(+0.34%)
Jan 14, 2008
2.990
2.990
2.700
2.960
44,818
-0.04(-1.33%)
Jan 11, 2008
2.890
3.020
2.824
3.000
84,250
+0.11(+3.81%)
Jan 10, 2008
2.840
2.920
2.750
2.890
142,359
+0.05(+1.76%)
Jan 09, 2008
3.320
3.320
2.560
2.840
279,845
-0.44(-13.41%)
Jan 08, 2008
3.280
3.380
3.250
3.280
51,456
-0.01(-0.30%)
Jan 07, 2008
3.420
3.452
3.250
3.290
83,206
-0.12(-3.52%)
Jan 04, 2008
3.300
3.460
3.300
3.410
41,085
+0.10(+3.02%)
Jan 03, 2008
3.480
3.480
3.310
3.310
94,058
-0.20(-5.70%)
Jan 02, 2008
3.390
3.580
3.380
3.510
78,467
+0.16(+4.78%)
Jan 01, 2008
3.440
3.490
3.310
3.350
106,332
+0.00(+0.00%)
Dec 31, 2007
3.440
3.490
3.310
3.350
106,332
-0.13(-3.74%)
Dec 28, 2007
3.510
3.610
3.430
3.480
63,419
-0.03(-0.85%)
Dec 27, 2007
3.610
3.610
3.380
3.510
52,933
-0.12(-3.31%)
Dec 26, 2007
3.570
3.690
3.560
3.630
32,777
+0.02(+0.55%)
Dec 24, 2007
3.600
3.700
3.470
3.610
38,204
+0.05(+1.40%)
Dec 21, 2007
3.460
3.620
3.430
3.560
61,493
+0.13(+3.79%)
Dec 20, 2007
3.400
3.480
3.390
3.430
47,609
+0.05(+1.48%)
Dec 19, 2007
3.330
3.400
3.280
3.380
43,840
+0.02(+0.60%)
Dec 18, 2007
3.400
3.470
3.270
3.360
54,684
-0.04(-1.18%)
Dec 17, 2007
3.430
3.490
3.260
3.400
57,117
-0.01(-0.29%)
Dec 14, 2007
3.700
3.710
3.330
3.410
115,652
-0.33(-8.82%)
Dec 13, 2007
3.800
3.900
3.710
3.740
52,283
-0.11(-2.86%)
Dec 12, 2007
4.020
4.130
3.810
3.850
46,420
-0.17(-4.23%)
Dec 11, 2007
3.950
4.150
3.950
4.020
60,146
+0.03(+0.75%)
Dec 10, 2007
3.912
3.990
3.840
3.990
82,380
+0.17(+4.45%)
Dec 07, 2007
3.690
3.870
3.690
3.820
42,172
+0.11(+2.96%)
Dec 06, 2007
3.820
3.820
3.640
3.710
54,392
-0.09(-2.37%)
Dec 05, 2007
3.460
3.960
3.460
3.800
266,103
+0.48(+14.46%)
Dec 04, 2007
3.150
3.320
3.000
3.320
775,850
+0.17(+5.40%)
Dec 03, 2007
3.300
3.500
3.150
3.150
191,114
-0.16(-4.83%)
Nov 30, 2007
3.490
3.650
3.310
3.310
389,013
-0.02(-0.60%)
Nov 29, 2007
3.480
3.640
3.230
3.330
210,760
-0.09(-2.63%)
Nov 28, 2007
3.530
3.540
3.230
3.420
511,760
-0.01(-0.29%)
Nov 27, 2007
3.570
3.588
3.330
3.430
106,762
-0.08(-2.28%)
Nov 26, 2007
3.870
3.958
3.510
3.510
40,700
-0.39(-10.00%)
Nov 23, 2007
3.770
3.920
3.700
3.900
15,037
+0.19(+5.12%)
Nov 21, 2007
3.720
3.720
3.620
3.710
38,451
-0.01(-0.27%)
Nov 20, 2007
3.900
3.900
3.610
3.720
116,609
-0.18(-4.62%)
Nov 19, 2007
4.150
4.150
3.890
3.900
62,226
-0.22(-5.22%)
Nov 16, 2007
3.900
4.177
3.900
4.115
29,788
+0.12(+2.93%)
Nov 15, 2007
3.950
4.037
3.950
3.998
54,081
-0.01(-0.30%)
Nov 14, 2007
4.280
4.383
3.900
4.010
105,640
-0.21(-4.98%)
Nov 13, 2007
3.890
4.290
3.890
4.220
113,333
+0.34(+8.76%)
Nov 12, 2007
3.830
4.000
3.810
3.880
87,365
+0.02(+0.52%)
Nov 09, 2007
4.060
4.060
3.710
3.860
204,613
-0.20(-4.93%)
Nov 08, 2007
4.010
4.064
4.000
4.060
153,734
-0.04(-0.98%)
Nov 07, 2007
4.250
4.340
4.050
4.100
86,186
-0.20(-4.65%)
Nov 06, 2007
4.400
4.440
4.290
4.300
81,827
-0.03(-0.69%)
Nov 05, 2007
4.490
4.598
4.300
4.330
90,268
-0.18(-3.99%)
Nov 02, 2007
4.550
4.680
4.360
4.510
89,760
-0.11(-2.38%)
Nov 01, 2007
4.870
4.900
4.550
4.620
98,832
-0.27(-5.52%)
Oct 31, 2007
4.980
5.000
4.760
4.890
114,990
-0.03(-0.61%)
Oct 30, 2007
5.010
5.190
4.900
4.920
105,483
-0.14(-2.77%)
Oct 29, 2007
4.990
5.100
4.950
5.060
79,285
+0.04(+0.80%)
Oct 26, 2007
5.060
5.250
4.770
5.020
112,595
-0.00(-0.00%)
Oct 25, 2007
4.600
5.060
4.600
5.020
117,687
+0.52(+11.56%)
Oct 24, 2007
4.700
4.750
4.400
4.500
258,719
-0.11(-2.39%)
Oct 23, 2007
5.250
5.310
4.600
4.610
136,186
-0.58(-11.22%)
Oct 22, 2007
5.600
5.610
5.150
5.193
83,600
-0.49(-8.58%)
Oct 19, 2007
5.720
5.800
5.500
5.680
51,308
-0.04(-0.70%)
Oct 18, 2007
5.850
5.850
5.650
5.720
47,772
-0.24(-4.03%)
Oct 17, 2007
6.000
6.000
5.760
5.960
54,071
+0.02(+0.34%)
Oct 16, 2007
6.080
6.080
5.830
5.940
45,335
-0.11(-1.82%)
Oct 15, 2007
6.010
6.070
5.920
6.050
41,711
+0.00(+0.00%)
Oct 12, 2007
6.030
6.080
5.970
6.050
49,953
-0.01(-0.17%)
Oct 11, 2007
6.020
6.170
5.950
6.060
51,207
+0.11(+1.85%)
Oct 10, 2007
5.370
6.110
5.370
5.950
44,071
-0.23(-3.72%)
Oct 09, 2007
6.130
6.200
6.080
6.180
29,182
+0.05(+0.82%)
Oct 08, 2007
5.980
6.130
5.950
6.130
36,806
+0.11(+1.83%)
Oct 05, 2007
5.980
6.050
5.870
6.020
35,906
+0.05(+0.84%)
Oct 04, 2007
6.010
6.020
5.900
5.970
15,419
-0.03(-0.50%)
Oct 03, 2007
6.000
6.040
5.900
6.000
28,817
+0.00(+0.00%)
Oct 02, 2007
5.950
6.050
5.800
6.000
164,451
+0.07(+1.18%)
Oct 01, 2007
5.730
5.950
5.570
5.930
47,106
+0.25(+4.33%)
Sep 28, 2007
5.880
5.950
5.580
5.684
41,736
-0.19(-3.17%)
Sep 27, 2007
5.720
5.950
5.550
5.870
42,418
+0.22(+3.89%)
Sep 26, 2007
5.750
5.750
5.550
5.650
56,270
+0.01(+0.18%)
Sep 25, 2007
5.650
5.760
5.600
5.640
36,719
-0.01(-0.18%)
Sep 24, 2007
5.820
5.850
5.650
5.650
35,623
-0.20(-3.42%)
Sep 21, 2007
5.960
5.960
5.750
5.850
25,510
-0.03(-0.51%)
Sep 20, 2007
6.020
6.030
5.760
5.880
24,023
-0.18(-2.97%)
Sep 19, 2007
5.960
6.060
5.900
6.060
52,553
+0.11(+1.83%)
Sep 18, 2007
5.940
6.000
5.930
5.951
61,077
+0.04(+0.69%)
Sep 17, 2007
5.780
5.930
5.740
5.910
60,501
+0.05(+0.85%)
Sep 14, 2007
5.730
5.940
5.730
5.860
33,228
+0.07(+1.14%)
Sep 13, 2007
5.680
5.880
5.660
5.794
24,422
+0.07(+1.29%)
Sep 12, 2007
5.810
5.990
5.650
5.720
48,614
-0.04(-0.69%)
Sep 11, 2007
5.810
5.810
5.650
5.760
20,947
+0.00(+0.00%)
Sep 10, 2007
6.000
6.000
5.690
5.760
64,553
-0.16(-2.70%)
Sep 07, 2007
6.000
6.000
5.800
5.920
35,463
-0.08(-1.33%)
Sep 06, 2007
5.950
6.000
5.790
6.000
70,685
+0.14(+2.39%)
Sep 05, 2007
6.120
6.130
5.560
5.860
143,338
-0.24(-3.93%)
Sep 04, 2007
5.480
6.100
5.480
6.100
104,451
+0.68(+12.55%)
Aug 31, 2007
5.400
5.500
5.330
5.420
44,520
+0.10(+1.88%)
Aug 30, 2007
5.450
5.460
5.210
5.320
30,756
-0.11(-2.03%)
Aug 29, 2007
5.450
5.450
5.320
5.430
34,509
+0.05(+0.93%)
Aug 28, 2007
5.300
5.470
5.300
5.380
34,322
+0.14(+2.67%)
Aug 27, 2007
5.150
5.350
5.130
5.240
48,230
+0.14(+2.78%)
Aug 24, 2007
5.340
5.340
4.950
5.098
66,423
-0.25(-4.71%)
Aug 23, 2007
5.100
5.420
5.065
5.350
109,790
+0.34(+6.79%)
Aug 22, 2007
4.890
5.050
4.630
5.010
131,596
+0.09(+1.83%)
Aug 21, 2007
4.900
4.920
4.590
4.920
82,341
-0.02(-0.40%)
Aug 20, 2007
5.250
5.250
4.710
4.940
109,439
-0.22(-4.26%)
Aug 17, 2007
4.730
5.160
4.500
5.160
118,747
+0.49(+10.49%)
Aug 16, 2007
4.730
5.000
4.320
4.670
105,473
-0.01(-0.21%)
Aug 15, 2007
4.800
4.880
4.460
4.680
371,959
-0.20(-4.10%)
Aug 14, 2007
5.200
5.200
4.880
4.880
99,943
-0.25(-4.87%)
Aug 13, 2007
5.450
5.528
5.120
5.130
133,585
-0.25(-4.65%)
Aug 10, 2007
5.600
5.600
5.310
5.380
127,078
-0.22(-3.93%)
Aug 09, 2007
5.650
5.650
5.300
5.600
117,073
+0.03(+0.54%)
Aug 08, 2007
5.190
5.812
5.190
5.570
133,491
+0.38(+7.32%)
Aug 07, 2007
5.200
5.400
4.970
5.190
162,316
+0.13(+2.50%)
Aug 06, 2007
4.960
5.064
4.280
5.064
307,339
+0.20(+4.19%)
Aug 03, 2007
4.911
5.350
4.860
4.860
145,279
-0.14(-2.80%)
Aug 02, 2007
4.920
5.090
4.850
5.000
124,635
+0.05(+1.01%)
Aug 01, 2007
4.950
5.050
4.940
4.950
158,384
-0.15(-2.94%)
Jul 31, 2007
5.260
5.360
5.090
5.100
108,408
-0.16(-3.04%)
Jul 30, 2007
5.500
5.560
5.180
5.260
146,017
-0.25(-4.54%)
Jul 27, 2007
5.510
5.830
5.510
5.510
62,466
-0.09(-1.61%)
Jul 26, 2007
5.820
5.850
5.560
5.600
112,902
-0.22(-3.78%)
Jul 25, 2007
5.720
6.060
5.600
5.820
71,490
+0.12(+2.11%)
Jul 24, 2007
5.800
5.810
5.500
5.700
153,758
-0.11(-1.89%)
Jul 23, 2007
6.200
6.290
5.550
5.810
509,582
-0.23(-3.81%)
Jul 20, 2007
6.390
6.400
5.980
6.040
162,131
-0.08(-1.31%)
Jul 19, 2007
6.360
6.558
6.120
6.120
95,400
-0.28(-4.38%)
Jul 18, 2007
6.650
6.750
6.200
6.400
189,842
+0.14(+2.24%)
Jul 17, 2007
6.050
6.370
6.000
6.260
85,252
+0.12(+1.99%)
Jul 16, 2007
6.340
6.340
6.100
6.138
52,852
-0.14(-2.26%)
Jul 13, 2007
6.110
6.310
6.086
6.280
84,084
+0.23(+3.80%)
Jul 12, 2007
6.140
6.190
5.970
6.050
63,682
-0.08(-1.31%)
Jul 11, 2007
6.260
6.260
6.050
6.130
90,905
-0.08(-1.29%)
Jul 10, 2007
6.320
6.320
6.180
6.210
42,329
+0.00(+0.00%)
Jul 09, 2007
6.200
6.280
6.180
6.210
42,953
+0.00(+0.00%)
Jul 06, 2007
6.250
6.330
6.200
6.210
11,774
-0.02(-0.34%)
Jul 05, 2007
6.230
6.330
6.200
6.231
13,446
+0.04(+0.66%)
Jul 03, 2007
6.290
6.370
6.160
6.190
29,211
-0.02(-0.32%)
Jul 02, 2007
6.300
6.340
6.180
6.210
29,526
-0.04(-0.64%)
Jun 29, 2007
6.300
6.400
6.220
6.250
18,325
-0.02(-0.32%)
Jun 28, 2007
6.280
6.350
6.210
6.270
21,085
+0.06(+1.03%)
Jun 27, 2007
6.310
6.310
6.190
6.206
27,048
-0.06(-1.02%)
Jun 26, 2007
6.500
6.500
6.230
6.270
30,512
-0.23(-3.54%)
Jun 25, 2007
6.500
6.510
6.400
6.500
39,692
+0.00(+0.00%)
Jun 22, 2007
6.180
6.500
6.180
6.500
49,263
+0.32(+5.18%)
Jun 21, 2007
6.420
7.210
6.160
6.180
333,607
-0.22(-3.44%)
Jun 20, 2007
6.530
6.650
6.360
6.400
67,100
-0.19(-2.88%)
Jun 19, 2007
6.250
6.600
6.230
6.590
113,700
+0.24(+3.78%)
Jun 18, 2007
6.090
6.490
6.030
6.350
159,700
+0.33(+5.48%)
Jun 15, 2007
6.030
6.060
5.940
6.020
39,100
+0.08(+1.35%)
Jun 14, 2007
5.840
5.960
5.710
5.940
35,900
+0.15(+2.59%)
Jun 13, 2007
5.780
5.860
5.730
5.790
48,100
-0.03(-0.52%)
Jun 12, 2007
5.850
5.930
5.750
5.820
39,400
-0.11(-1.85%)
Jun 11, 2007
5.980
5.980
5.900
5.930
29,924
+0.01(+0.17%)
Jun 08, 2007
5.760
5.990
5.760
5.920
21,854
+0.10(+1.72%)
Jun 07, 2007
5.850
5.990
5.820
5.820
11,861
-0.08(-1.36%)
Jun 06, 2007
5.910
6.000
5.860
5.900
14,587
-0.07(-1.17%)
Jun 05, 2007
5.870
6.030
5.870
5.970
22,394
+0.01(+0.17%)
Jun 04, 2007
6.120
6.144
5.930
5.960
26,350
-0.18(-2.93%)
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.