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 24, 2011
6.769
6.780
6.670
6.735
55,226
-0.01(-0.11%)
May 23, 2011
6.621
6.753
6.621
6.742
51,178
-0.06(-0.89%)
May 20, 2011
6.803
6.829
6.780
6.803
94,205
-0.00(-0.06%)
May 19, 2011
6.803
6.825
6.666
6.806
81,548
+0.05(+0.67%)
May 18, 2011
6.795
6.818
6.699
6.761
84,925
+0.03(+0.39%)
May 17, 2011
6.526
6.818
6.526
6.735
65,066
+0.19(+2.89%)
May 16, 2011
6.556
6.621
6.488
6.545
43,263
-0.01(-0.17%)
May 13, 2011
6.678
6.799
6.466
6.556
49,367
-0.14(-2.15%)
May 12, 2011
6.473
6.735
6.466
6.700
45,257
+0.09(+1.43%)
May 11, 2011
6.776
6.776
6.549
6.606
59,841
-0.15(-2.24%)
May 10, 2011
6.405
6.931
6.401
6.757
101,454
+0.36(+5.56%)
May 09, 2011
6.325
6.405
6.325
6.401
30,902
+0.12(+1.93%)
May 06, 2011
6.136
6.344
6.136
6.280
61,195
+0.15(+2.41%)
May 05, 2011
6.060
6.144
6.060
6.132
26,768
+0.03(+0.50%)
May 04, 2011
6.079
6.128
6.060
6.102
28,225
+0.02(+0.37%)
May 03, 2011
6.038
6.132
6.038
6.079
17,614
+0.05(+0.78%)
May 02, 2011
6.032
6.068
6.000
6.032
10,819
+0.04(+0.67%)
Apr 29, 2011
6.041
6.060
5.992
5.992
5,190
+0.04(+0.64%)
Apr 28, 2011
5.954
5.977
5.884
5.954
40,174
+0.01(+0.19%)
Apr 27, 2011
5.954
5.954
5.882
5.943
20,178
+0.03(+0.58%)
Apr 26, 2011
5.738
5.954
5.738
5.909
4,810
-0.03(-0.51%)
Apr 25, 2011
5.901
5.943
5.863
5.939
7,656
+0.00(+0.00%)
Apr 21, 2011
5.788
5.954
5.788
5.939
2,640
+0.05(+0.84%)
Apr 20, 2011
5.920
5.966
5.890
5.890
16,506
-0.02(-0.38%)
Apr 19, 2011
5.795
5.913
5.795
5.913
35,797
+0.11(+1.96%)
Apr 18, 2011
5.776
5.799
5.750
5.799
5,090
-0.00(-0.04%)
Apr 15, 2011
5.788
5.801
5.788
5.801
2,323
+0.01(+0.17%)
Apr 14, 2011
5.776
5.791
5.761
5.791
13,026
+0.02(+0.26%)
Apr 13, 2011
5.776
5.810
5.765
5.776
9,594
-0.02(-0.39%)
Apr 12, 2011
5.772
5.799
5.746
5.799
11,650
+0.03(+0.46%)
Apr 11, 2011
5.738
5.776
5.738
5.772
9,108
+0.02(+0.26%)
Apr 08, 2011
5.761
5.799
5.719
5.757
30,282
+0.00(+0.00%)
Apr 07, 2011
5.746
5.863
5.738
5.757
12,989
-0.00(-0.07%)
Apr 06, 2011
5.776
5.825
5.761
5.761
6,954
+0.01(+0.20%)
Apr 05, 2011
5.708
5.772
5.697
5.750
5,671
+0.02(+0.40%)
Apr 04, 2011
5.776
5.848
5.685
5.727
16,461
+0.00(+0.00%)
Apr 01, 2011
5.860
5.860
5.708
5.727
18,900
-0.10(-1.75%)
Mar 31, 2011
5.924
5.924
5.753
5.829
37,038
-0.06(-1.03%)
Mar 30, 2011
5.761
5.909
5.704
5.890
33,057
+0.13(+2.30%)
Mar 29, 2011
5.756
5.814
5.746
5.757
20,909
+0.02(+0.33%)
Mar 28, 2011
5.844
5.844
5.735
5.738
24,415
-0.04(-0.66%)
Mar 25, 2011
5.579
5.841
5.579
5.776
36,977
+0.17(+3.11%)
Mar 24, 2011
5.604
5.640
5.598
5.602
5,491
-0.03(-0.60%)
Mar 23, 2011
5.447
5.636
5.356
5.636
35,420
+0.16(+2.83%)
Mar 22, 2011
5.333
5.488
5.333
5.481
11,484
+0.10(+1.90%)
Mar 21, 2011
5.363
5.394
5.299
5.379
18,261
+0.10(+1.87%)
Mar 18, 2011
5.212
5.325
5.170
5.280
40,863
+0.11(+2.05%)
Mar 17, 2011
5.095
5.196
5.088
5.174
24,262
+0.12(+2.45%)
Mar 16, 2011
5.163
5.196
4.994
5.050
40,223
-0.14(-2.67%)
Mar 15, 2011
5.238
5.245
5.189
5.189
26,565
-0.12(-2.19%)
Mar 14, 2011
5.298
5.313
5.268
5.305
9,136
+0.00(+0.07%)
Mar 11, 2011
5.380
5.380
5.301
5.301
35,363
-0.13(-2.48%)
Mar 10, 2011
5.713
5.755
5.410
5.436
46,242
-0.22(-3.97%)
Mar 09, 2011
5.770
5.770
5.654
5.661
14,642
-0.07(-1.18%)
Mar 08, 2011
5.732
5.785
5.713
5.728
13,217
-0.10(-1.74%)
Mar 07, 2011
5.811
6.066
5.766
5.830
21,363
+0.06(+1.04%)
Mar 04, 2011
6.036
6.036
5.755
5.770
7,590
-0.27(-4.47%)
Mar 03, 2011
6.069
6.084
6.032
6.039
10,948
-0.02(-0.31%)
Mar 02, 2011
6.069
6.069
6.058
6.058
4,083
+0.06(+0.94%)
Mar 01, 2011
6.107
6.107
5.994
6.002
44,985
-0.07(-1.11%)
Feb 28, 2011
5.920
6.096
5.885
6.069
50,246
+0.19(+3.25%)
Feb 25, 2011
5.725
5.942
5.676
5.878
8,570
+0.18(+3.09%)
Feb 24, 2011
5.725
5.803
5.594
5.702
76,024
-0.02(-0.33%)
Feb 23, 2011
5.882
5.991
5.571
5.721
36,318
-0.17(-2.89%)
Feb 22, 2011
6.021
6.092
5.876
5.891
27,323
-0.11(-1.84%)
Feb 18, 2011
6.114
6.121
6.002
6.002
20,725
-0.09(-1.48%)
Feb 17, 2011
6.032
6.096
6.032
6.092
28,279
+0.06(+1.06%)
Feb 16, 2011
6.148
6.148
6.028
6.028
21,977
-0.12(-1.89%)
Feb 15, 2011
6.036
6.174
5.901
6.144
46,149
+0.03(+0.55%)
Feb 14, 2011
5.841
6.178
5.841
6.111
67,435
+0.22(+3.69%)
Feb 11, 2011
5.822
5.950
5.803
5.893
37,912
+0.07(+1.16%)
Feb 10, 2011
5.773
5.890
5.758
5.826
6,915
+0.01(+0.26%)
Feb 09, 2011
5.740
5.811
5.695
5.811
9,598
+0.03(+0.45%)
Feb 08, 2011
5.657
5.810
5.639
5.785
20,360
+0.16(+2.93%)
Feb 07, 2011
5.627
5.684
5.526
5.620
44,838
+0.00(+0.00%)
Feb 04, 2011
5.594
5.669
5.570
5.620
25,319
-0.00(-0.07%)
Feb 03, 2011
5.601
5.631
5.570
5.624
15,075
+0.02(+0.33%)
Feb 02, 2011
5.601
5.624
5.601
5.605
20,074
+0.02(+0.40%)
Feb 01, 2011
5.635
5.635
5.556
5.582
27,361
-0.04(-0.67%)
Jan 31, 2011
5.672
5.672
5.564
5.620
13,025
-0.01(-0.20%)
Jan 28, 2011
5.684
5.684
5.567
5.631
10,009
-0.06(-0.99%)
Jan 27, 2011
5.624
5.687
5.624
5.687
38,915
+0.04(+0.73%)
Jan 26, 2011
5.620
5.646
5.620
5.646
17,082
+0.06(+1.14%)
Jan 25, 2011
5.695
5.695
5.534
5.582
41,083
-0.10(-1.72%)
Jan 24, 2011
5.676
5.702
5.672
5.680
5,762
+0.01(+0.10%)
Jan 21, 2011
5.609
5.695
5.582
5.674
22,145
+0.11(+1.98%)
Jan 20, 2011
5.713
5.736
5.391
5.564
11,725
-0.18(-3.07%)
Jan 19, 2011
5.822
5.867
5.740
5.740
18,142
-0.08(-1.42%)
Jan 18, 2011
5.882
5.882
5.807
5.822
16,703
-0.06(-1.04%)
Jan 14, 2011
5.815
5.901
5.620
5.883
72,068
+0.07(+1.18%)
Jan 13, 2011
5.391
5.871
5.320
5.815
96,747
+0.42(+7.78%)
Jan 12, 2011
5.325
5.395
5.324
5.395
11,656
+0.13(+2.49%)
Jan 11, 2011
5.309
5.309
5.264
5.264
3,320
+0.02(+0.43%)
Jan 10, 2011
5.215
5.369
5.137
5.241
47,854
+0.05(+0.94%)
Jan 07, 2011
5.226
5.226
5.193
5.193
35,387
-0.03(-0.65%)
Jan 06, 2011
5.241
5.249
5.208
5.226
18,731
+0.02(+0.36%)
Jan 05, 2011
5.198
5.230
5.185
5.208
6,790
+0.02(+0.43%)
Jan 04, 2011
5.226
5.267
5.178
5.185
14,375
+0.01(+0.14%)
Jan 03, 2011
5.373
5.373
5.022
5.178
235,526
-0.09(-1.64%)
Dec 31, 2010
5.204
5.264
5.163
5.264
12,635
+0.05(+1.01%)
Dec 30, 2010
5.286
5.365
5.125
5.211
17,085
-0.16(-3.07%)
Dec 29, 2010
5.211
5.376
5.050
5.376
39,529
+0.20(+3.91%)
Dec 28, 2010
5.185
5.211
5.144
5.174
13,930
-0.03(-0.65%)
Dec 27, 2010
5.238
5.238
5.208
5.208
10,300
+0.00(+0.07%)
Dec 23, 2010
5.187
5.226
5.178
5.204
14,768
-0.02(-0.36%)
Dec 22, 2010
5.245
5.309
5.223
5.223
12,857
-0.07(-1.41%)
Dec 21, 2010
5.298
5.305
5.178
5.298
17,995
+0.03(+0.64%)
Dec 20, 2010
5.324
5.335
5.245
5.264
18,585
-0.06(-1.06%)
Dec 17, 2010
5.241
5.335
5.155
5.320
63,025
+0.11(+2.08%)
Dec 16, 2010
5.057
5.211
5.050
5.211
31,399
+0.07(+1.31%)
Dec 15, 2010
5.204
5.223
5.002
5.144
36,372
-0.12(-2.28%)
Dec 14, 2010
5.368
5.368
5.219
5.264
24,540
-0.08(-1.53%)
Dec 13, 2010
5.264
5.353
5.256
5.345
6,458
+0.10(+1.84%)
Dec 10, 2010
5.264
5.264
5.193
5.249
2,980
+0.02(+0.43%)
Dec 09, 2010
5.219
5.231
5.046
5.227
17,650
+0.01(+0.21%)
Dec 08, 2010
5.092
5.216
5.060
5.216
29,134
+0.12(+2.33%)
Dec 07, 2010
5.130
5.186
5.019
5.097
40,172
+0.01(+0.29%)
Dec 06, 2010
4.982
5.086
4.982
5.082
21,181
+0.06(+1.18%)
Dec 03, 2010
5.219
5.219
4.949
5.023
70,275
-0.20(-3.76%)
Dec 02, 2010
5.245
5.246
5.197
5.219
38,551
-0.04(-0.84%)
Dec 01, 2010
5.245
5.264
5.171
5.264
63,210
+0.00(+0.07%)
Nov 30, 2010
5.305
5.342
5.162
5.260
43,536
-0.08(-1.46%)
Nov 29, 2010
5.153
5.364
5.149
5.338
96,642
+0.22(+4.35%)
Nov 26, 2010
5.045
5.116
5.045
5.116
32,581
+0.00(+0.00%)
Nov 24, 2010
5.130
5.116
5.116
5.116
28,832
+0.07(+1.40%)
Nov 23, 2010
5.104
5.119
5.045
5.045
21,373
-0.10(-1.95%)
Nov 22, 2010
5.067
5.145
5.067
5.145
10,539
+0.03(+0.51%)
Nov 19, 2010
5.079
5.142
5.075
5.119
5,843
+0.04(+0.80%)
Nov 18, 2010
5.086
5.090
5.004
5.079
29,382
-0.03(-0.51%)
Nov 17, 2010
5.116
5.123
5.097
5.104
25,435
+0.00(+0.07%)
Nov 16, 2010
5.201
5.201
5.049
5.101
41,146
-0.10(-1.92%)
Nov 15, 2010
5.153
5.249
5.012
5.201
68,662
+0.05(+0.94%)
Nov 12, 2010
5.227
5.494
5.116
5.153
80,915
-0.05(-0.93%)
Nov 11, 2010
5.401
5.401
5.115
5.201
64,621
-0.15(-2.84%)
Nov 10, 2010
5.149
5.468
5.093
5.353
196,618
+0.83(+18.36%)
Nov 09, 2010
4.548
4.574
4.471
4.523
15,241
+0.05(+1.16%)
Nov 08, 2010
4.582
4.586
4.471
4.471
7,383
-0.10(-2.27%)
Nov 05, 2010
4.593
4.593
4.493
4.574
4,850
-0.02(-0.49%)
Nov 04, 2010
4.582
4.663
4.548
4.597
8,794
+0.01(+0.25%)
Nov 03, 2010
4.704
4.704
4.586
4.586
8,632
-0.00(-0.08%)
Nov 02, 2010
4.522
4.615
4.519
4.589
42,090
+0.09(+2.06%)
Nov 01, 2010
4.541
4.749
4.497
4.497
21,494
-0.00(-0.08%)
Oct 29, 2010
4.289
4.504
4.256
4.500
29,501
+0.31(+7.43%)
Oct 28, 2010
4.219
4.233
4.156
4.189
31,014
-0.04(-1.05%)
Oct 27, 2010
4.263
4.263
4.178
4.233
2,158
-0.06(-1.47%)
Oct 25, 2010
4.256
4.296
4.196
4.296
35,570
+0.03(+0.78%)
Oct 22, 2010
4.204
4.263
4.161
4.263
35,233
+0.00(+0.00%)
Oct 21, 2010
4.248
4.319
4.241
4.263
47,399
-0.01(-0.35%)
Oct 20, 2010
4.348
4.348
4.201
4.278
43,086
-0.06(-1.37%)
Oct 19, 2010
4.337
4.378
4.300
4.337
22,266
-0.01(-0.17%)
Oct 18, 2010
4.367
4.448
4.304
4.345
14,785
+0.04(+1.03%)
Oct 15, 2010
4.296
4.346
4.256
4.300
9,981
+0.06(+1.49%)
Oct 14, 2010
4.222
4.261
4.193
4.237
4,324
+0.01(+0.18%)
Oct 13, 2010
4.296
4.300
4.215
4.230
5,327
+0.06(+1.42%)
Oct 12, 2010
4.222
4.222
4.148
4.170
6,773
+0.00(+0.09%)
Oct 11, 2010
4.152
4.204
4.133
4.167
3,140
-0.03(-0.62%)
Oct 08, 2010
4.181
4.193
4.085
4.193
4,661
+0.00(+0.09%)
Oct 07, 2010
4.174
4.226
4.170
4.189
15,182
-0.01(-0.26%)
Oct 06, 2010
4.300
4.300
4.170
4.200
25,665
-0.11(-2.50%)
Oct 05, 2010
4.293
4.311
4.211
4.308
17,383
+0.12(+2.92%)
Oct 04, 2010
4.211
4.422
4.152
4.185
8,357
+0.02(+0.42%)
Oct 01, 2010
4.330
4.330
4.159
4.168
16,954
-0.05(-1.20%)
Sep 30, 2010
4.148
4.230
4.148
4.219
5,279
-0.01(-0.26%)
Sep 29, 2010
4.096
4.230
4.078
4.230
48,646
+0.15(+3.59%)
Sep 28, 2010
4.044
4.096
4.044
4.083
43,523
+0.02(+0.59%)
Sep 27, 2010
4.007
4.104
4.007
4.059
49,539
+0.03(+0.74%)
Sep 24, 2010
4.022
4.063
4.018
4.029
33,450
+0.04(+1.12%)
Sep 23, 2010
4.015
4.022
3.985
3.985
16,139
-0.01(-0.37%)
Sep 22, 2010
3.992
4.033
3.985
4.000
15,376
-0.04(-1.01%)
Sep 21, 2010
3.996
4.063
3.992
4.041
72,298
-0.01(-0.37%)
Sep 20, 2010
4.022
4.070
3.937
4.055
24,332
-0.00(-0.09%)
Sep 17, 2010
4.022
4.059
3.955
4.059
23,207
+0.03(+0.83%)
Sep 15, 2010
4.028
4.077
3.978
4.026
9,171
+0.02(+0.46%)
Sep 14, 2010
3.938
4.080
3.930
4.007
27,618
+0.05(+1.20%)
Sep 13, 2010
3.930
3.982
3.912
3.960
27,536
+0.02(+0.56%)
Sep 10, 2010
3.927
3.960
3.857
3.938
18,051
+0.05(+1.32%)
Sep 09, 2010
3.963
3.963
3.887
3.887
3,282
+0.03(+0.76%)
Sep 08, 2010
3.872
3.909
3.846
3.857
42,499
+0.02(+0.48%)
Sep 07, 2010
3.887
4.047
3.839
3.839
62,113
-0.11(-2.78%)
Sep 03, 2010
3.883
4.044
3.876
3.949
103,584
+0.01(+0.37%)
Sep 02, 2010
3.978
4.022
3.923
3.934
13,237
-0.08(-2.09%)
Sep 01, 2010
4.099
4.099
3.876
4.018
46,353
+0.03(+0.73%)
Aug 31, 2010
3.965
3.989
3.894
3.989
4,734
+0.07(+1.77%)
Aug 30, 2010
3.883
3.969
3.846
3.919
4,786
+0.06(+1.61%)
Aug 27, 2010
3.952
3.952
3.850
3.857
18,573
-0.09(-2.31%)
Aug 26, 2010
4.029
4.029
3.850
3.949
28,871
-0.07(-1.82%)
Aug 25, 2010
4.230
4.230
4.011
4.022
27,197
+0.11(+2.80%)
Aug 24, 2010
3.963
4.002
3.839
3.912
40,478
-0.13(-3.17%)
Aug 23, 2010
3.941
4.139
3.883
4.040
37,388
+0.12(+3.17%)
Aug 20, 2010
3.850
4.029
3.850
3.916
36,376
+0.04(+1.04%)
Aug 19, 2010
3.894
3.912
3.876
3.876
32,878
-0.09(-2.33%)
Aug 18, 2010
3.854
3.996
3.839
3.968
25,351
+0.13(+3.36%)
Aug 17, 2010
3.744
3.873
3.744
3.839
37,382
+0.08(+2.14%)
Aug 16, 2010
3.817
3.848
3.759
3.759
33,548
-0.03(-0.87%)
Aug 13, 2010
3.788
3.792
3.773
3.792
22,022
+0.01(+0.39%)
Aug 12, 2010
3.843
3.843
3.773
3.777
23,165
-0.08(-1.99%)
Aug 11, 2010
3.941
3.941
3.792
3.854
26,735
-0.11(-2.77%)
Aug 10, 2010
3.916
4.132
3.839
3.963
50,781
+0.27(+7.43%)
Aug 09, 2010
3.762
3.766
3.656
3.689
33,911
-0.04(-1.08%)
Aug 06, 2010
3.748
3.795
3.660
3.729
42,743
+0.03(+0.79%)
Aug 05, 2010
3.678
3.740
3.667
3.700
54,558
+0.01(+0.40%)
Aug 04, 2010
3.707
3.748
3.685
3.686
30,301
-0.04(-1.18%)
Aug 03, 2010
3.715
3.813
3.675
3.729
56,941
-0.01(-0.39%)
Aug 02, 2010
3.817
3.824
3.729
3.744
31,882
-0.01(-0.19%)
Jul 30, 2010
3.781
3.850
3.751
3.751
13,505
-0.04(-0.97%)
Jul 29, 2010
3.759
3.885
3.685
3.788
49,181
+0.07(+1.77%)
Jul 28, 2010
3.854
3.868
3.685
3.722
48,995
+0.00(+0.10%)
Jul 27, 2010
3.868
3.938
3.671
3.718
65,031
-0.10(-2.59%)
Jul 26, 2010
3.843
3.952
3.813
3.817
53,486
-0.02(-0.56%)
Jul 23, 2010
3.824
3.839
3.810
3.839
9,780
+0.02(+0.47%)
Jul 22, 2010
3.813
3.872
3.813
3.821
15,463
+0.01(+0.19%)
Jul 21, 2010
3.868
3.887
3.770
3.813
17,914
-0.05(-1.42%)
Jul 20, 2010
3.693
3.868
3.693
3.868
7,898
+0.05(+1.24%)
Jul 19, 2010
3.755
3.832
3.751
3.821
16,555
+0.10(+2.65%)
Jul 16, 2010
3.766
3.766
3.722
3.722
5,743
-0.04(-1.07%)
Jul 15, 2010
3.711
3.762
3.693
3.762
13,833
-0.01(-0.39%)
Jul 14, 2010
3.843
3.843
3.693
3.777
47,477
-0.06(-1.62%)
Jul 13, 2010
3.733
3.872
3.718
3.839
13,855
+0.12(+3.23%)
Jul 12, 2010
3.795
3.813
3.693
3.719
55,176
-0.16(-4.05%)
Jul 09, 2010
3.693
3.876
3.693
3.876
31,220
+0.16(+4.43%)
Jul 08, 2010
3.722
3.755
3.682
3.711
26,420
-0.00(-0.10%)
Jul 07, 2010
3.737
3.781
3.682
3.715
43,487
-0.02(-0.59%)
Jul 06, 2010
3.760
3.770
3.693
3.737
51,840
-0.05(-1.35%)
Jul 02, 2010
3.909
3.909
3.744
3.788
11,968
+0.01(+0.29%)
Jul 01, 2010
3.843
4.000
3.711
3.777
18,830
-0.03(-0.86%)
Jun 30, 2010
3.788
3.839
3.733
3.810
48,470
-0.01(-0.29%)
Jun 29, 2010
3.817
3.883
3.802
3.821
55,789
+0.03(+0.77%)
Jun 25, 2010
3.890
4.036
3.784
3.792
2,084,644
-0.07(-1.89%)
Jun 24, 2010
3.934
3.985
3.802
3.865
114,237
-0.15(-3.65%)
Jun 23, 2010
4.128
4.128
3.934
4.011
33,813
-0.13(-3.18%)
Jun 22, 2010
4.212
4.347
4.106
4.143
60,833
-0.04(-1.05%)
Jun 21, 2010
4.172
4.504
4.172
4.186
51,139
+0.13(+3.25%)
Jun 18, 2010
4.172
4.274
3.938
4.055
99,285
-0.09(-2.20%)
Jun 17, 2010
4.113
4.249
4.113
4.146
48,815
+0.03(+0.80%)
Jun 16, 2010
4.005
4.139
4.005
4.113
29,001
+0.11(+2.70%)
Jun 15, 2010
3.998
4.037
3.947
4.005
53,213
+0.01(+0.36%)
Jun 14, 2010
3.973
4.074
3.973
3.991
17,330
+0.05(+1.19%)
Jun 11, 2010
3.706
3.962
3.706
3.944
43,280
+0.18(+4.89%)
Jun 10, 2010
3.745
3.882
3.666
3.760
51,259
+0.08(+2.16%)
Jun 09, 2010
3.807
3.835
3.662
3.680
63,442
-0.08(-2.21%)
Jun 08, 2010
3.792
3.835
3.702
3.763
38,718
-0.08(-1.97%)
Jun 07, 2010
4.084
4.084
3.835
3.839
51,051
+0.01(+0.28%)
Jun 04, 2010
3.911
3.958
3.792
3.828
60,468
-0.12(-3.02%)
Jun 03, 2010
4.034
4.146
3.944
3.947
25,531
-0.10(-2.58%)
Jun 02, 2010
3.872
4.052
3.861
4.052
18,563
+0.22(+5.74%)
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.