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
Richardson Electrncs
(NQ:
RELL
)
10.82
+0.17 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2010
6.537
6.549
6.180
6.543
78,231
+0.01(+0.08%)
May 27, 2010
6.415
6.563
6.268
6.537
77,040
+0.25(+3.97%)
May 26, 2010
6.214
6.455
6.167
6.287
71,969
+0.12(+1.96%)
May 25, 2010
6.375
6.375
5.992
6.167
201,379
-0.51(-7.65%)
May 24, 2010
6.691
6.778
6.610
6.677
55,604
-0.01(-0.10%)
May 21, 2010
6.355
6.684
6.261
6.684
156,402
+0.17(+2.68%)
May 20, 2010
6.348
6.724
6.301
6.509
175,353
-0.30(-4.44%)
May 19, 2010
6.879
6.905
6.650
6.811
52,789
-0.07(-0.98%)
May 18, 2010
6.919
7.073
6.825
6.879
87,355
-0.03(-0.39%)
May 17, 2010
7.067
7.067
6.590
6.905
197,988
-0.21(-3.02%)
May 14, 2010
7.262
7.264
7.067
7.120
81,931
-0.20(-2.75%)
May 13, 2010
7.255
7.356
7.154
7.322
159,642
+0.00(+0.00%)
May 12, 2010
7.322
7.362
7.189
7.322
87,029
+0.04(+0.55%)
May 11, 2010
7.376
7.416
7.268
7.282
138,930
+0.03(+0.37%)
May 10, 2010
7.403
7.550
7.107
7.255
184,124
+0.14(+1.98%)
May 07, 2010
7.255
7.382
6.885
7.114
192,364
-0.17(-2.31%)
May 06, 2010
7.658
7.745
5.041
7.282
298,834
-0.38(-4.91%)
May 05, 2010
7.584
7.738
7.409
7.658
188,428
-0.03(-0.35%)
May 04, 2010
7.745
7.745
7.537
7.685
232,857
-0.10(-1.29%)
May 03, 2010
7.725
7.879
7.431
7.785
239,574
+0.08(+1.09%)
Apr 30, 2010
7.745
7.858
7.618
7.701
277,079
-0.02(-0.30%)
Apr 29, 2010
7.484
7.752
7.477
7.725
158,592
+0.28(+3.74%)
Apr 28, 2010
7.363
7.490
7.182
7.447
155,723
+0.08(+1.14%)
Apr 27, 2010
7.758
7.758
7.269
7.363
232,144
-0.41(-5.26%)
Apr 26, 2010
7.276
7.772
7.269
7.772
225,047
+0.50(+6.92%)
Apr 23, 2010
8.154
8.282
7.115
7.269
477,108
-0.57(-7.27%)
Apr 22, 2010
7.678
7.926
7.450
7.839
256,922
+0.17(+2.27%)
Apr 21, 2010
7.309
7.779
7.242
7.665
261,118
+0.32(+4.29%)
Apr 20, 2010
7.215
7.349
7.175
7.349
153,411
+0.20(+2.81%)
Apr 19, 2010
6.793
7.209
6.766
7.148
406,743
+0.41(+6.07%)
Apr 16, 2010
6.578
6.820
6.545
6.739
914,974
+0.16(+2.45%)
Apr 15, 2010
6.605
6.639
6.290
6.578
191,689
-0.05(-0.81%)
Apr 14, 2010
6.639
6.652
6.578
6.632
216,919
+0.05(+0.82%)
Apr 13, 2010
6.310
6.598
6.310
6.578
310,171
+0.31(+4.92%)
Apr 12, 2010
6.364
6.632
6.169
6.270
477,869
-0.01(-0.21%)
Apr 09, 2010
6.719
6.759
5.981
6.283
699,117
-0.01(-0.11%)
Apr 08, 2010
5.894
6.303
5.827
6.290
249,266
+0.35(+5.87%)
Apr 07, 2010
5.867
5.960
5.788
5.941
152,964
+0.07(+1.26%)
Apr 06, 2010
5.733
5.867
5.666
5.867
102,192
+0.13(+2.34%)
Apr 05, 2010
5.626
5.787
5.599
5.733
110,841
+0.13(+2.40%)
Apr 01, 2010
5.385
5.599
5.599
5.599
98,424
+0.27(+5.03%)
Mar 31, 2010
5.365
5.432
5.318
5.331
85,020
+0.00(+0.00%)
Mar 30, 2010
5.465
5.599
5.277
5.331
117,904
-0.13(-2.45%)
Mar 29, 2010
5.479
5.532
5.445
5.465
82,291
+0.03(+0.62%)
Mar 26, 2010
5.398
5.472
5.344
5.432
58,326
+0.07(+1.25%)
Mar 25, 2010
5.257
5.465
5.197
5.365
87,106
+0.13(+2.43%)
Mar 24, 2010
5.183
5.251
5.056
5.237
28,231
+0.00(+0.00%)
Mar 23, 2010
5.183
5.271
5.096
5.237
109,644
+0.04(+0.77%)
Mar 22, 2010
4.982
5.271
4.982
5.197
100,532
+0.21(+4.17%)
Mar 19, 2010
5.230
5.230
4.989
4.989
146,190
-0.23(-4.49%)
Mar 18, 2010
5.271
5.318
5.137
5.224
138,454
-0.09(-1.64%)
Mar 17, 2010
5.338
5.344
5.224
5.311
46,964
+0.01(+0.25%)
Mar 16, 2010
5.204
5.318
5.190
5.297
76,907
+0.09(+1.67%)
Mar 15, 2010
5.157
5.224
5.130
5.210
70,250
-0.01(-0.19%)
Mar 12, 2010
5.297
5.318
5.103
5.220
151,787
-0.07(-1.33%)
Mar 11, 2010
5.365
5.365
5.257
5.291
62,336
-0.07(-1.25%)
Mar 10, 2010
5.331
5.398
5.324
5.358
48,939
-0.02(-0.37%)
Mar 09, 2010
5.385
5.428
5.297
5.378
44,207
-0.01(-0.12%)
Mar 08, 2010
5.271
5.405
5.137
5.385
112,252
+0.05(+1.01%)
Mar 05, 2010
5.425
5.445
5.264
5.331
67,459
-0.09(-1.61%)
Mar 04, 2010
5.338
5.485
5.318
5.418
70,215
+0.07(+1.25%)
Mar 03, 2010
5.304
5.371
5.230
5.351
38,914
+0.02(+0.38%)
Mar 02, 2010
5.277
5.344
5.264
5.331
50,342
+0.09(+1.79%)
Mar 01, 2010
5.237
5.371
5.150
5.237
132,612
-0.03(-0.64%)
Feb 26, 2010
5.230
5.405
5.204
5.271
179,215
+0.04(+0.77%)
Feb 25, 2010
5.116
5.257
5.111
5.230
45,033
+0.05(+1.04%)
Feb 24, 2010
5.163
5.230
5.096
5.177
101,837
-0.01(-0.13%)
Feb 23, 2010
5.271
5.297
5.083
5.183
124,571
-0.09(-1.65%)
Feb 22, 2010
5.251
5.297
5.137
5.271
111,369
+0.01(+0.24%)
Feb 19, 2010
5.177
5.291
5.177
5.258
137,730
+0.01(+0.14%)
Feb 18, 2010
5.210
5.257
5.143
5.251
50,634
+0.06(+1.16%)
Feb 17, 2010
5.284
5.291
5.096
5.190
114,723
-0.04(-0.77%)
Feb 16, 2010
5.069
5.277
4.996
5.230
167,429
+0.23(+4.70%)
Feb 12, 2010
5.009
4.996
4.996
4.996
243,524
-0.03(-0.67%)
Feb 11, 2010
5.096
5.103
4.989
5.029
67,699
+0.00(+0.00%)
Feb 10, 2010
5.103
5.157
4.895
5.029
108,512
-0.11(-2.22%)
Feb 09, 2010
5.103
5.251
5.043
5.143
71,175
+0.01(+0.26%)
Feb 08, 2010
5.103
5.195
5.043
5.130
181,689
-0.01(-0.18%)
Feb 05, 2010
5.190
5.217
4.936
5.139
266,003
-0.05(-0.98%)
Feb 04, 2010
5.491
5.491
5.150
5.190
122,290
-0.30(-5.42%)
Feb 03, 2010
5.545
5.545
5.217
5.488
74,683
-0.04(-0.79%)
Feb 02, 2010
5.344
5.638
5.190
5.531
234,615
+0.21(+4.03%)
Feb 01, 2010
5.063
5.330
5.050
5.317
129,964
+0.18(+3.52%)
Jan 29, 2010
5.424
5.438
5.103
5.137
163,642
-0.21(-3.88%)
Jan 28, 2010
5.545
5.545
5.324
5.344
115,407
+0.02(+0.38%)
Jan 27, 2010
5.237
5.411
5.237
5.324
107,535
+0.10(+1.92%)
Jan 26, 2010
5.404
5.404
5.217
5.224
99,395
-0.17(-3.10%)
Jan 25, 2010
5.511
5.571
5.096
5.391
262,546
+0.05(+1.00%)
Jan 22, 2010
5.384
5.504
5.290
5.337
147,006
-0.09(-1.60%)
Jan 21, 2010
5.598
5.638
5.357
5.424
99,361
-0.16(-2.87%)
Jan 20, 2010
5.484
5.618
5.424
5.585
467,802
+0.11(+1.95%)
Jan 19, 2010
5.411
5.511
5.357
5.478
240,812
+0.13(+2.38%)
Jan 15, 2010
5.351
5.351
5.351
5.351
106,754
+0.00(+0.01%)
Jan 14, 2010
5.351
5.391
5.230
5.350
166,156
-0.07(-1.25%)
Jan 13, 2010
5.297
5.451
5.150
5.417
148,365
+0.13(+2.40%)
Jan 12, 2010
5.297
5.484
5.009
5.290
189,126
+0.05(+1.02%)
Jan 11, 2010
5.351
5.351
4.782
5.237
217,011
+0.26(+5.24%)
Jan 08, 2010
4.896
5.110
4.688
4.976
152,182
+0.09(+1.78%)
Jan 07, 2010
4.448
4.902
4.414
4.889
527,505
+0.81(+19.84%)
Jan 06, 2010
4.020
4.100
3.973
4.080
97,557
+0.06(+1.50%)
Jan 05, 2010
3.978
4.020
3.973
4.020
74,234
+0.08(+2.04%)
Jan 04, 2010
3.939
4.020
3.939
3.939
9,624
+0.01(+0.34%)
Dec 31, 2009
3.979
3.926
3.926
3.926
162,823
-0.05(-1.34%)
Dec 30, 2009
3.918
4.040
3.918
3.979
38,184
+0.00(+0.00%)
Dec 29, 2009
4.013
4.013
3.899
3.979
28,074
-0.02(-0.50%)
Dec 28, 2009
3.852
4.029
3.852
4.000
338,772
+0.12(+3.10%)
Dec 24, 2009
3.966
4.006
3.879
3.879
18,489
-0.03(-0.69%)
Dec 23, 2009
3.879
3.933
3.846
3.906
87,121
+0.03(+0.69%)
Dec 22, 2009
3.993
3.993
3.762
3.879
23,571
-0.04(-1.02%)
Dec 21, 2009
3.839
3.938
3.832
3.919
29,481
+0.01(+0.17%)
Dec 18, 2009
3.872
3.913
3.759
3.913
23,112
+0.04(+1.04%)
Dec 17, 2009
3.953
4.013
3.872
3.872
13,453
-0.09(-2.36%)
Dec 16, 2009
3.732
3.986
3.719
3.966
44,950
+0.23(+6.27%)
Dec 15, 2009
3.886
3.886
3.732
3.732
7,067
-0.15(-3.96%)
Dec 14, 2009
3.719
3.926
3.672
3.886
42,244
+0.13(+3.56%)
Dec 11, 2009
3.612
3.772
3.612
3.752
30,553
+0.17(+4.86%)
Dec 10, 2009
3.638
3.765
3.551
3.578
77,243
-0.13(-3.60%)
Dec 09, 2009
3.625
3.712
3.618
3.712
37,595
+0.00(+0.00%)
Dec 08, 2009
3.658
3.752
3.658
3.712
32,295
+0.00(+0.00%)
Dec 07, 2009
3.859
3.859
3.585
3.712
70,339
-0.12(-3.14%)
Dec 04, 2009
3.919
3.919
3.799
3.832
19,745
-0.09(-2.22%)
Dec 03, 2009
4.013
4.073
3.919
3.919
20,984
-0.09(-2.33%)
Dec 02, 2009
4.006
4.033
3.993
4.013
64,299
+0.01(+0.33%)
Dec 01, 2009
4.033
4.100
3.922
4.000
156,618
+0.02(+0.50%)
Nov 30, 2009
3.946
4.020
3.886
3.979
196,454
+0.01(+0.17%)
Nov 27, 2009
3.993
4.087
3.973
3.973
47,934
-0.04(-1.00%)
Nov 25, 2009
4.080
4.087
4.013
4.013
17,228
-0.07(-1.64%)
Nov 24, 2009
4.120
4.167
3.966
4.080
84,267
-0.14(-3.33%)
Nov 23, 2009
4.267
4.296
4.187
4.220
60,285
+0.03(+0.80%)
Nov 20, 2009
4.013
4.321
3.913
4.187
105,334
+0.20(+5.03%)
Nov 19, 2009
4.080
4.080
3.886
3.986
85,844
-0.13(-3.09%)
Nov 18, 2009
3.979
4.120
3.959
4.113
38,358
+0.11(+2.67%)
Nov 17, 2009
4.033
4.033
3.886
4.006
60,453
+0.00(+0.00%)
Nov 16, 2009
4.013
4.046
3.943
4.006
179,814
+0.03(+0.67%)
Nov 13, 2009
3.993
4.013
3.913
3.979
80,840
-0.01(-0.33%)
Nov 12, 2009
3.966
4.000
3.899
3.993
47,033
-0.01(-0.17%)
Nov 11, 2009
3.986
4.013
3.899
4.000
33,286
+0.01(+0.17%)
Nov 10, 2009
3.939
4.006
3.893
3.993
89,131
+0.06(+1.53%)
Nov 09, 2009
3.819
4.013
3.819
3.933
51,343
+0.09(+2.26%)
Nov 06, 2009
3.792
3.879
3.765
3.846
65,253
+0.05(+1.41%)
Nov 05, 2009
3.786
3.846
3.719
3.792
27,771
-0.00(-0.09%)
Nov 04, 2009
3.772
3.973
3.745
3.796
51,151
+0.01(+0.26%)
Nov 03, 2009
3.712
3.879
3.712
3.786
36,289
+0.04(+1.07%)
Nov 02, 2009
3.752
4.006
3.658
3.745
172,362
-0.03(-0.88%)
Oct 30, 2009
3.779
4.006
3.679
3.779
202,056
-0.03(-0.88%)
Oct 29, 2009
3.759
3.993
3.759
3.812
34,651
+0.05(+1.42%)
Oct 28, 2009
3.973
4.006
3.605
3.759
84,790
-0.24(-6.02%)
Oct 27, 2009
4.013
4.113
3.973
4.000
84,264
+0.03(+0.67%)
Oct 26, 2009
4.026
4.127
3.872
3.973
186,283
-0.05(-1.33%)
Oct 23, 2009
4.000
4.060
3.946
4.026
87,126
-0.02(-0.50%)
Oct 22, 2009
4.020
4.066
3.973
4.046
157,542
+0.01(+0.17%)
Oct 21, 2009
3.906
4.046
3.906
4.040
109,401
+0.11(+2.90%)
Oct 20, 2009
3.919
3.993
3.893
3.926
58,804
-0.01(-0.17%)
Oct 19, 2009
4.006
4.026
3.886
3.933
87,241
-0.04(-0.93%)
Oct 16, 2009
3.946
4.026
3.946
3.969
39,237
+0.02(+0.42%)
Oct 15, 2009
3.946
4.000
3.826
3.953
34,622
+0.00(+0.00%)
Oct 14, 2009
3.871
4.006
3.792
3.953
137,381
+0.16(+4.23%)
Oct 13, 2009
3.826
3.879
3.712
3.792
154,634
-0.01(-0.18%)
Oct 12, 2009
3.832
3.846
3.759
3.799
37,250
-0.03(-0.87%)
Oct 09, 2009
3.672
3.846
3.615
3.832
73,723
+0.09(+2.32%)
Oct 08, 2009
3.511
3.959
3.478
3.745
217,023
+0.35(+10.45%)
Oct 07, 2009
3.317
3.438
3.317
3.391
41,852
+0.05(+1.40%)
Oct 06, 2009
3.344
3.378
3.264
3.344
117,845
-0.01(-0.20%)
Oct 05, 2009
3.277
3.411
3.271
3.351
109,446
+0.02(+0.60%)
Oct 02, 2009
3.284
3.465
3.284
3.331
22,992
-0.01(-0.40%)
Oct 01, 2009
3.344
3.411
3.317
3.344
60,011
-0.07(-1.96%)
Sep 30, 2009
3.458
3.465
3.344
3.411
139,977
+0.00(+0.00%)
Sep 29, 2009
3.404
3.465
3.365
3.411
122,467
+0.01(+0.20%)
Sep 28, 2009
3.337
3.444
3.277
3.404
39,312
+0.00(+0.00%)
Sep 25, 2009
3.404
3.444
3.378
3.404
46,773
+0.03(+0.79%)
Sep 24, 2009
3.344
3.431
3.284
3.378
77,944
+0.03(+1.00%)
Sep 23, 2009
3.378
3.498
3.331
3.344
248,683
-0.07(-1.96%)
Sep 22, 2009
3.177
3.444
3.177
3.411
309,481
+0.31(+9.91%)
Sep 21, 2009
3.103
3.170
3.023
3.103
27,499
+0.02(+0.65%)
Sep 18, 2009
3.210
3.264
3.036
3.083
662,692
-0.03(-1.07%)
Sep 17, 2009
2.816
3.230
2.816
3.117
41,436
+0.27(+9.39%)
Sep 16, 2009
2.809
2.876
2.789
2.849
62,290
+0.08(+2.90%)
Sep 15, 2009
2.729
2.809
2.682
2.769
121,434
+0.03(+0.98%)
Sep 14, 2009
2.752
2.752
2.715
2.742
4,974
+0.01(+0.49%)
Sep 11, 2009
2.742
2.796
2.659
2.729
29,847
+0.01(+0.49%)
Sep 10, 2009
2.695
2.715
2.675
2.715
14,428
-0.01(-0.49%)
Sep 09, 2009
2.649
2.742
2.649
2.729
73,870
+0.05(+2.00%)
Sep 08, 2009
2.675
2.682
2.662
2.675
17,931
+0.01(+0.25%)
Sep 04, 2009
2.602
2.709
2.602
2.669
31,090
+0.12(+4.72%)
Sep 03, 2009
2.549
2.549
2.548
2.548
448
+0.00(+0.00%)
Sep 02, 2009
2.596
2.622
2.548
2.548
10,325
-0.05(-2.06%)
Sep 01, 2009
2.709
2.796
2.542
2.602
82,503
-0.11(-4.19%)
Aug 31, 2009
2.756
2.762
2.545
2.715
79,065
+0.01(+0.50%)
Aug 28, 2009
2.582
2.702
2.542
2.702
122,600
+0.19(+7.73%)
Aug 27, 2009
2.542
2.546
2.503
2.508
5,262
-0.07(-2.60%)
Aug 26, 2009
2.515
2.575
2.428
2.575
34,983
+0.04(+1.58%)
Aug 25, 2009
2.543
2.575
2.535
2.535
25,067
-0.01(-0.53%)
Aug 24, 2009
2.528
2.548
2.528
2.548
10,463
+0.01(+0.26%)
Aug 21, 2009
2.588
2.588
2.509
2.542
20,847
+0.01(+0.53%)
Aug 20, 2009
2.508
2.562
2.435
2.528
71,917
-0.01(-0.53%)
Aug 19, 2009
2.542
2.542
2.421
2.542
8,020
+0.00(+0.00%)
Aug 18, 2009
2.428
2.542
2.428
2.542
100,590
+0.08(+3.26%)
Aug 17, 2009
2.294
2.488
2.294
2.461
27,624
+0.07(+3.08%)
Aug 14, 2009
2.314
2.515
2.299
2.388
13,036
+0.07(+2.88%)
Aug 13, 2009
2.328
2.428
2.321
2.321
18,146
-0.03(-1.42%)
Aug 12, 2009
2.374
2.570
2.354
2.354
79,671
-0.24(-9.28%)
Aug 11, 2009
2.535
2.595
2.535
2.595
24,270
+0.05(+1.84%)
Aug 10, 2009
2.562
2.606
2.540
2.548
31,716
-0.03(-1.04%)
Aug 07, 2009
2.622
2.622
2.510
2.575
27,295
-0.05(-1.79%)
Aug 06, 2009
2.649
2.649
2.461
2.622
36,275
+0.02(+0.77%)
Aug 05, 2009
2.591
2.602
2.495
2.602
41,683
+0.09(+3.73%)
Aug 04, 2009
2.488
2.582
2.488
2.508
187,306
-0.01(-0.27%)
Aug 03, 2009
2.468
2.542
2.394
2.515
61,733
+0.03(+1.08%)
Jul 31, 2009
2.528
2.535
2.328
2.488
82,495
+0.01(+0.27%)
Jul 30, 2009
2.528
2.542
2.481
2.481
12,030
+0.03(+1.09%)
Jul 29, 2009
2.428
2.542
2.428
2.455
27,286
+0.05(+1.94%)
Jul 28, 2009
2.307
2.481
2.287
2.408
11,514
-0.02(-0.83%)
Jul 27, 2009
2.281
2.461
2.281
2.428
24,556
-0.08(-3.20%)
Jul 24, 2009
2.501
2.542
2.164
2.508
42,926
+0.00(+0.00%)
Jul 23, 2009
2.341
2.608
2.274
2.508
186,110
+0.19(+8.38%)
Jul 22, 2009
2.341
2.428
2.207
2.314
28,079
+0.00(+0.00%)
Jul 21, 2009
2.321
2.468
2.255
2.314
90,138
+0.06(+2.67%)
Jul 20, 2009
2.341
2.508
2.214
2.254
16,943
-0.03(-1.46%)
Jul 17, 2009
2.441
2.448
2.261
2.287
15,359
-0.19(-7.82%)
Jul 16, 2009
2.167
2.481
2.167
2.481
57,692
+0.27(+12.42%)
Jul 15, 2009
2.154
2.216
2.118
2.207
57,641
+0.13(+6.45%)
Jul 14, 2009
2.087
2.107
2.040
2.073
28,514
+0.05(+2.65%)
Jul 13, 2009
2.006
2.079
1.993
2.020
70,498
+0.05(+2.37%)
Jul 10, 2009
2.006
2.067
1.906
1.973
23,466
+0.07(+3.87%)
Jul 09, 2009
2.040
2.113
1.899
1.899
118,261
-0.17(-8.39%)
Jul 08, 2009
2.093
2.187
2.073
2.073
28,547
-0.02(-0.96%)
Jul 07, 2009
2.207
2.207
2.093
2.093
40,880
-0.18(-7.94%)
Jul 06, 2009
2.267
2.274
2.184
2.274
16,298
+0.07(+3.03%)
Jul 02, 2009
2.241
2.241
2.207
2.207
11,757
-0.03(-1.49%)
Jul 01, 2009
2.241
2.273
2.207
2.241
21,720
+0.05(+2.45%)
Jun 30, 2009
2.241
2.254
2.180
2.187
35,290
-0.07(-2.97%)
Jun 29, 2009
2.287
2.287
2.241
2.254
9,329
+0.01(+0.60%)
Jun 26, 2009
2.234
2.247
2.174
2.241
23,480
-0.03(-1.18%)
Jun 25, 2009
2.247
2.348
2.194
2.267
40,477
+0.05(+2.11%)
Jun 24, 2009
2.354
2.381
2.220
2.220
9,036
-0.09(-3.77%)
Jun 23, 2009
2.281
2.348
2.267
2.307
60,494
+0.09(+3.92%)
Jun 22, 2009
2.341
2.354
2.220
2.220
10,584
-0.17(-7.26%)
Jun 19, 2009
2.468
2.475
2.341
2.394
36,981
-0.17(-6.53%)
Jun 18, 2009
2.421
2.562
2.382
2.562
9,889
+0.17(+6.98%)
Jun 17, 2009
2.402
2.407
2.394
2.394
4,811
-0.01(-0.56%)
Jun 16, 2009
2.388
2.435
2.388
2.408
15,510
+0.03(+1.12%)
Jun 15, 2009
2.408
2.432
2.374
2.381
35,706
-0.03(-1.11%)
Jun 12, 2009
2.441
2.441
2.408
2.408
12,812
-0.09(-3.49%)
Jun 11, 2009
2.608
2.628
2.354
2.495
147,034
-0.12(-4.60%)
Jun 10, 2009
2.709
2.715
2.595
2.615
58,691
-0.09(-3.46%)
Jun 09, 2009
2.695
2.709
2.649
2.709
18,827
+0.03(+1.00%)
Jun 08, 2009
2.575
2.682
2.488
2.682
36,634
+0.07(+2.82%)
Jun 05, 2009
2.635
2.660
2.588
2.608
15,397
-0.06(-2.26%)
Jun 04, 2009
2.548
2.669
2.548
2.669
29,828
+0.05(+2.05%)
Jun 03, 2009
2.649
2.649
2.562
2.615
16,212
+0.01(+0.51%)
Jun 02, 2009
2.642
2.675
2.528
2.602
121,477
+0.01(+0.26%)
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.