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
Kindred Healthcare, Inc. Common Stock
(NY:
KND
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2012
7.504
7.548
7.196
7.275
829,597
-0.21(-2.82%)
May 30, 2012
7.768
7.777
7.407
7.486
1,193,822
-0.40(-5.02%)
May 29, 2012
7.645
7.922
7.539
7.882
669,773
+0.29(+3.82%)
May 25, 2012
7.187
7.856
7.170
7.592
761,355
+0.39(+5.37%)
May 24, 2012
7.055
7.205
6.950
7.205
459,506
+0.12(+1.74%)
May 23, 2012
6.994
7.117
6.818
7.082
632,419
-0.02(-0.25%)
May 22, 2012
7.337
7.601
7.038
7.099
958,470
-0.26(-3.47%)
May 21, 2012
7.363
7.618
7.205
7.354
588,679
+0.05(+0.72%)
May 18, 2012
7.231
7.442
6.950
7.302
1,803,133
+0.04(+0.61%)
May 17, 2012
7.513
7.662
7.214
7.258
718,002
-0.24(-3.17%)
May 16, 2012
7.557
7.786
7.486
7.495
479,397
-0.01(-0.12%)
May 15, 2012
7.478
7.733
7.469
7.504
606,970
+0.03(+0.35%)
May 14, 2012
7.425
7.645
7.240
7.478
1,226,571
-0.07(-0.93%)
May 11, 2012
7.759
7.953
7.522
7.548
599,498
-0.29(-3.70%)
May 10, 2012
7.992
8.137
7.812
7.838
669,407
-0.04(-0.56%)
May 09, 2012
7.961
8.102
7.847
7.882
816,946
-0.23(-2.82%)
May 08, 2012
7.838
8.129
7.786
8.111
901,505
+0.14(+1.77%)
May 07, 2012
7.865
8.076
7.786
7.970
459,928
+0.05(+0.67%)
May 04, 2012
8.199
8.199
7.838
7.917
1,164,031
-0.37(-4.46%)
May 03, 2012
8.639
8.683
8.236
8.287
981,023
-0.33(-3.78%)
May 02, 2012
9.061
9.563
8.568
8.612
2,325,418
+0.13(+1.56%)
May 01, 2012
8.463
8.841
8.357
8.480
963,898
+0.00(+0.00%)
Apr 30, 2012
8.410
8.577
8.357
8.480
699,893
+0.03(+0.31%)
Apr 27, 2012
8.463
8.480
8.225
8.454
831,830
+0.09(+1.05%)
Apr 26, 2012
8.287
8.639
8.146
8.366
1,174,236
-0.31(-3.55%)
Apr 25, 2012
8.648
9.404
8.612
8.674
4,674,645
+1.37(+18.80%)
Apr 24, 2012
6.853
7.328
6.853
7.302
1,204,921
+0.45(+6.55%)
Apr 23, 2012
6.932
6.932
6.686
6.853
793,134
-0.20(-2.87%)
Apr 20, 2012
7.205
7.284
7.003
7.055
632,005
-0.05(-0.74%)
Apr 19, 2012
7.055
7.187
6.976
7.108
623,585
+0.07(+1.00%)
Apr 18, 2012
6.959
7.152
6.923
7.038
913,519
+0.01(+0.13%)
Apr 17, 2012
7.029
7.231
6.994
7.029
1,048,427
+0.07(+1.01%)
Apr 16, 2012
7.091
7.091
6.915
6.959
620,872
-0.09(-1.25%)
Apr 13, 2012
7.223
7.223
6.994
7.047
670,806
-0.20(-2.79%)
Apr 12, 2012
7.258
7.398
7.205
7.249
1,888,828
-0.02(-0.24%)
Apr 11, 2012
7.020
7.266
6.994
7.266
996,311
+0.35(+5.09%)
Apr 10, 2012
7.055
7.196
6.915
6.915
845,296
-0.14(-1.99%)
Apr 09, 2012
6.950
7.099
6.950
7.055
929,168
-0.11(-1.47%)
Apr 05, 2012
7.416
7.468
7.091
7.161
989,948
-0.32(-4.24%)
Apr 04, 2012
7.548
7.601
7.478
7.478
850,324
-0.18(-2.41%)
Apr 03, 2012
7.803
7.891
7.645
7.662
717,804
-0.13(-1.69%)
Apr 02, 2012
7.592
7.838
7.566
7.794
982,003
+0.19(+2.55%)
Mar 30, 2012
7.786
7.786
7.592
7.601
1,170,543
-0.39(-4.85%)
Mar 29, 2012
7.873
8.071
7.838
7.988
607,005
+0.04(+0.44%)
Mar 28, 2012
8.067
8.137
7.873
7.953
782,744
-0.10(-1.20%)
Mar 27, 2012
8.269
8.340
8.049
8.049
348,218
-0.21(-2.56%)
Mar 26, 2012
8.208
8.313
8.156
8.261
532,845
+0.18(+2.29%)
Mar 23, 2012
7.900
8.093
7.821
8.076
652,736
+0.21(+2.68%)
Mar 22, 2012
8.155
8.173
7.812
7.865
751,770
-0.38(-4.59%)
Mar 21, 2012
8.428
8.472
8.146
8.243
776,243
-0.19(-2.29%)
Mar 20, 2012
8.744
8.806
8.322
8.437
1,003,371
-0.47(-5.24%)
Mar 19, 2012
8.912
9.158
8.885
8.903
510,862
-0.09(-0.98%)
Mar 16, 2012
8.797
9.017
8.736
8.991
855,977
+0.21(+2.40%)
Mar 15, 2012
8.771
8.806
8.604
8.780
596,531
+0.01(+0.10%)
Mar 14, 2012
8.577
8.929
8.542
8.771
817,617
+0.20(+2.36%)
Mar 13, 2012
8.533
8.595
8.410
8.568
1,121,556
+0.14(+1.67%)
Mar 12, 2012
8.542
8.551
8.349
8.428
615,459
-0.14(-1.64%)
Mar 09, 2012
8.401
8.639
8.375
8.568
1,070,019
+0.16(+1.88%)
Mar 08, 2012
8.278
8.437
8.146
8.410
847,944
+0.21(+2.58%)
Mar 07, 2012
8.093
8.234
8.058
8.199
892,613
+0.18(+2.19%)
Mar 06, 2012
8.146
8.234
7.865
8.023
1,214,527
-0.25(-2.98%)
Mar 05, 2012
8.410
8.551
8.243
8.269
1,681,677
-0.11(-1.36%)
Mar 02, 2012
8.797
8.876
8.384
8.384
1,108,493
-0.47(-5.27%)
Mar 01, 2012
9.079
9.123
8.815
8.850
1,327,879
-0.20(-2.24%)
Feb 29, 2012
9.395
9.448
9.052
9.052
1,122,347
-0.34(-3.65%)
Feb 28, 2012
9.492
9.554
9.351
9.395
656,321
-0.05(-0.56%)
Feb 27, 2012
9.290
9.695
9.259
9.448
1,177,297
+0.04(+0.47%)
Feb 24, 2012
9.307
9.677
9.026
9.404
3,491,128
-1.58(-14.41%)
Feb 23, 2012
10.57
11.02
10.39
10.99
1,040,031
+0.42(+4.00%)
Feb 22, 2012
10.64
10.81
10.51
10.57
661,575
-0.08(-0.74%)
Feb 21, 2012
10.40
11.13
10.40
10.64
781,965
+0.28(+2.72%)
Feb 17, 2012
10.57
10.75
10.23
10.36
864,317
-0.18(-1.75%)
Feb 16, 2012
10.25
10.56
10.24
10.55
567,243
+0.28(+2.74%)
Feb 15, 2012
10.69
10.71
10.17
10.27
737,467
-0.36(-3.39%)
Feb 14, 2012
10.57
10.81
10.30
10.63
923,808
-0.04(-0.33%)
Feb 13, 2012
10.95
10.97
10.64
10.66
479,959
-0.14(-1.30%)
Feb 10, 2012
10.99
11.01
10.74
10.80
661,069
-0.37(-3.31%)
Feb 09, 2012
11.51
11.56
11.15
11.17
444,753
-0.35(-3.05%)
Feb 08, 2012
11.59
11.75
11.37
11.52
313,180
-0.10(-0.83%)
Feb 07, 2012
11.44
11.79
11.40
11.62
457,878
+0.11(+0.92%)
Feb 06, 2012
11.61
11.79
11.35
11.52
346,205
-0.19(-1.65%)
Feb 03, 2012
11.59
11.98
11.48
11.71
717,543
+0.31(+2.70%)
Feb 02, 2012
11.30
11.40
11.01
11.40
553,998
+0.11(+1.01%)
Feb 01, 2012
10.89
11.44
10.81
11.29
858,199
+0.49(+4.56%)
Jan 31, 2012
11.36
11.54
10.68
10.79
1,192,738
-0.48(-4.29%)
Jan 30, 2012
11.64
11.78
11.21
11.28
963,411
-0.52(-4.40%)
Jan 27, 2012
11.08
11.84
10.92
11.80
1,483,582
+0.69(+6.26%)
Jan 26, 2012
10.14
11.17
10.14
11.10
1,781,114
+1.01(+10.03%)
Jan 25, 2012
10.07
10.15
9.791
10.09
797,452
+0.03(+0.26%)
Jan 24, 2012
9.651
10.07
9.598
10.06
625,379
+0.34(+3.53%)
Jan 23, 2012
9.607
9.800
9.589
9.721
456,992
+0.10(+1.01%)
Jan 20, 2012
9.413
9.679
9.413
9.624
379,208
+0.19(+2.05%)
Jan 19, 2012
9.211
9.554
9.123
9.431
436,731
+0.26(+2.78%)
Jan 18, 2012
9.105
9.228
9.008
9.175
964,131
+0.12(+1.36%)
Jan 17, 2012
9.096
9.351
9.000
9.052
630,486
+0.08(+0.88%)
Jan 13, 2012
9.096
9.167
8.859
8.973
1,914,616
-0.26(-2.86%)
Jan 12, 2012
9.536
9.554
9.175
9.237
1,007,061
-0.25(-2.60%)
Jan 11, 2012
9.686
9.747
9.439
9.483
1,125,410
-0.29(-2.97%)
Jan 10, 2012
9.739
9.906
9.659
9.774
457,270
+0.17(+1.74%)
Jan 09, 2012
9.862
9.941
9.563
9.607
763,886
-0.24(-2.41%)
Jan 06, 2012
9.826
9.967
9.668
9.844
822,322
+0.01(+0.09%)
Jan 05, 2012
9.228
9.958
9.114
9.835
1,742,227
+0.60(+6.48%)
Jan 04, 2012
9.580
9.677
9.131
9.237
1,044,469
-1.12(-10.79%)
Dec 30, 2011
10.28
10.43
10.20
10.35
413,789
+0.04(+0.34%)
Dec 29, 2011
10.29
10.39
10.22
10.32
408,648
+0.04(+0.43%)
Dec 28, 2011
10.67
10.71
10.23
10.28
395,802
-0.42(-3.95%)
Dec 27, 2011
10.70
10.75
10.42
10.70
545,472
-0.07(-0.65%)
Dec 23, 2011
10.73
10.82
10.56
10.77
721,210
+0.33(+3.20%)
Dec 21, 2011
10.29
10.56
10.22
10.43
740,684
+0.05(+0.51%)
Dec 20, 2011
9.747
10.57
9.659
10.38
1,405,203
+0.94(+9.97%)
Dec 19, 2011
9.958
10.07
9.413
9.439
625,304
-0.48(-4.88%)
Dec 16, 2011
10.19
10.32
9.721
9.923
1,174,719
-0.20(-2.00%)
Dec 15, 2011
10.11
10.28
9.932
10.13
714,714
+0.20(+2.04%)
Dec 14, 2011
9.598
9.994
9.510
9.923
1,175,662
+0.18(+1.81%)
Dec 13, 2011
10.17
10.30
9.651
9.747
671,537
-0.28(-2.81%)
Dec 12, 2011
10.47
10.57
9.959
10.03
890,048
-0.59(-5.55%)
Dec 09, 2011
10.47
10.81
10.28
10.62
815,010
+0.24(+2.29%)
Dec 08, 2011
11.09
11.21
10.36
10.38
1,033,481
-0.86(-7.67%)
Dec 07, 2011
11.27
11.38
10.88
11.24
801,184
-0.07(-0.62%)
Dec 06, 2011
11.33
11.38
11.09
11.31
601,222
+0.01(+0.08%)
Dec 05, 2011
11.04
11.54
10.94
11.30
1,033,080
+0.56(+5.24%)
Dec 02, 2011
11.24
11.29
10.68
10.74
780,829
-0.32(-2.86%)
Dec 01, 2011
10.88
11.23
10.78
11.06
567,991
+0.15(+1.37%)
Nov 30, 2011
10.34
10.91
10.03
10.91
918,891
+0.90(+8.96%)
Nov 29, 2011
10.06
10.07
9.853
10.01
435,397
+0.01(+0.09%)
Nov 28, 2011
9.651
10.01
9.633
10.00
869,779
+0.78(+8.49%)
Nov 25, 2011
9.413
9.747
9.219
9.219
372,578
-0.26(-2.69%)
Nov 23, 2011
9.923
9.923
9.453
9.475
478,246
-0.60(-5.94%)
Nov 22, 2011
9.906
10.22
9.818
10.07
810,554
+0.19(+1.96%)
Nov 21, 2011
10.18
10.26
9.765
9.879
916,736
-0.55(-5.31%)
Nov 18, 2011
9.994
10.47
9.747
10.43
1,198,924
+0.45(+4.49%)
Nov 17, 2011
9.897
10.33
9.730
9.985
1,030,310
+0.06(+0.62%)
Nov 16, 2011
9.985
10.35
9.888
9.923
730,540
-0.23(-2.25%)
Nov 15, 2011
10.31
10.39
9.976
10.15
1,008,076
-0.21(-2.04%)
Nov 14, 2011
10.27
10.40
10.00
10.36
981,195
+0.08(+0.77%)
Nov 11, 2011
10.00
10.31
9.932
10.28
840,146
+0.41(+4.19%)
Nov 10, 2011
9.976
10.05
9.589
9.870
648,897
+0.10(+0.99%)
Nov 09, 2011
10.05
10.11
9.730
9.774
883,241
-0.66(-6.32%)
Nov 08, 2011
10.26
10.50
10.03
10.43
696,252
+0.30(+2.95%)
Nov 07, 2011
10.12
10.19
9.677
10.13
1,085,369
-0.04(-0.35%)
Nov 04, 2011
10.16
10.25
9.853
10.17
1,011,240
-0.10(-0.94%)
Nov 03, 2011
10.49
10.66
9.958
10.27
2,220,406
+0.21(+2.10%)
Nov 02, 2011
9.765
10.12
9.290
10.06
1,406,076
+0.33(+3.44%)
Nov 01, 2011
10.15
10.35
9.607
9.721
2,416,688
-0.53(-5.15%)
Oct 31, 2011
9.985
10.25
9.721
10.25
9,560,512
+0.13(+1.30%)
Oct 28, 2011
10.07
10.20
9.765
10.12
1,234,921
+0.00(+0.00%)
Oct 27, 2011
9.607
10.22
9.257
10.12
1,563,050
+0.97(+10.58%)
Oct 26, 2011
9.184
9.282
8.718
9.149
676,039
+0.18(+1.96%)
Oct 25, 2011
9.079
9.343
8.753
8.973
1,491,405
-0.18(-1.92%)
Oct 24, 2011
8.621
9.299
8.621
9.149
1,249,052
+0.56(+6.56%)
Oct 21, 2011
8.454
8.621
8.331
8.586
937,295
+0.31(+3.72%)
Oct 20, 2011
8.225
8.349
7.830
8.278
1,125,177
+0.09(+1.07%)
Oct 19, 2011
8.639
8.727
8.173
8.190
903,500
-0.45(-5.19%)
Oct 18, 2011
8.366
8.727
8.252
8.639
1,025,433
+0.35(+4.25%)
Oct 17, 2011
8.586
8.692
8.120
8.287
1,034,020
-0.52(-5.89%)
Oct 14, 2011
8.718
8.964
8.718
8.806
1,068,565
+0.22(+2.56%)
Oct 13, 2011
8.604
8.694
8.181
8.586
1,043,063
-0.04(-0.51%)
Oct 12, 2011
8.524
8.920
8.437
8.630
821,486
+0.22(+2.62%)
Oct 11, 2011
8.146
8.489
8.067
8.410
468,673
+0.21(+2.58%)
Oct 10, 2011
7.838
8.217
7.777
8.199
763,758
+0.54(+7.00%)
Oct 07, 2011
7.786
7.830
7.530
7.662
923,925
-0.11(-1.36%)
Oct 06, 2011
7.636
7.838
7.495
7.768
1,248,641
+0.18(+2.32%)
Oct 05, 2011
7.425
7.742
7.073
7.592
940,936
+0.19(+2.62%)
Oct 04, 2011
7.126
7.434
6.774
7.398
1,090,660
+0.64(+9.51%)
Oct 03, 2011
7.530
7.627
6.747
6.756
721,435
-0.83(-10.90%)
Sep 30, 2011
7.970
8.164
7.583
7.583
660,378
-0.55(-6.81%)
Sep 29, 2011
8.049
8.199
7.777
8.137
710,434
+0.29(+3.70%)
Sep 28, 2011
8.375
8.463
7.812
7.847
544,063
-0.50(-6.01%)
Sep 27, 2011
8.472
8.612
8.168
8.349
764,241
+0.05(+0.64%)
Sep 26, 2011
8.489
8.700
7.935
8.296
728,283
-0.09(-1.05%)
Sep 23, 2011
8.331
8.744
8.287
8.384
1,563,462
+0.04(+0.53%)
Sep 22, 2011
8.278
8.700
8.225
8.340
1,186,457
-0.35(-4.05%)
Sep 21, 2011
9.466
9.466
8.665
8.692
1,027,911
-0.74(-7.84%)
Sep 20, 2011
10.17
10.17
9.404
9.431
1,335,120
-0.70(-6.86%)
Sep 19, 2011
10.13
10.24
9.932
10.13
981,117
-0.33(-3.11%)
Sep 16, 2011
10.61
10.64
10.23
10.45
829,850
-0.11(-1.08%)
Sep 15, 2011
10.39
10.62
10.20
10.57
685,861
+0.32(+3.09%)
Sep 14, 2011
10.20
10.42
9.897
10.25
776,362
+0.13(+1.30%)
Sep 13, 2011
10.34
10.53
10.00
10.12
816,068
-0.17(-1.62%)
Sep 12, 2011
10.12
10.35
9.897
10.28
821,170
-0.08(-0.76%)
Sep 09, 2011
10.64
10.85
10.22
10.36
1,030,979
-0.40(-3.76%)
Sep 08, 2011
11.31
11.42
10.71
10.77
1,229,820
-0.58(-5.12%)
Sep 07, 2011
10.41
11.55
10.41
11.35
2,532,179
+1.24(+12.27%)
Sep 06, 2011
10.01
10.33
9.906
10.11
1,299,623
-0.17(-1.63%)
Sep 02, 2011
10.53
10.70
10.23
10.28
1,031,943
-0.65(-5.96%)
Sep 01, 2011
11.42
11.67
10.84
10.93
751,150
-0.46(-4.02%)
Aug 31, 2011
11.51
11.72
11.28
11.38
708,562
-0.07(-0.61%)
Aug 30, 2011
11.20
11.66
11.08
11.45
1,061,392
+0.18(+1.64%)
Aug 29, 2011
10.86
11.29
10.56
11.27
920,226
+0.78(+7.47%)
Aug 26, 2011
10.31
10.61
9.932
10.49
936,854
+0.10(+0.93%)
Aug 25, 2011
11.05
11.19
10.29
10.39
620,033
-0.57(-5.22%)
Aug 24, 2011
10.81
11.03
10.64
10.96
601,524
+0.16(+1.47%)
Aug 23, 2011
10.54
10.83
10.16
10.80
1,244,126
+0.35(+3.37%)
Aug 22, 2011
11.67
11.74
10.39
10.45
1,183,230
-0.90(-7.91%)
Aug 19, 2011
11.18
11.70
11.10
11.35
1,872,429
-0.13(-1.15%)
Aug 18, 2011
11.63
11.63
11.14
11.48
3,453,431
-0.44(-3.69%)
Aug 17, 2011
12.57
12.65
11.80
11.92
1,151,213
-0.59(-4.71%)
Aug 16, 2011
12.58
12.66
12.15
12.51
1,185,494
-0.14(-1.11%)
Aug 15, 2011
13.09
13.25
12.42
12.65
1,562,860
+0.58(+4.81%)
Aug 12, 2011
12.19
12.39
11.93
12.07
2,302,388
+0.04(+0.37%)
Aug 11, 2011
11.37
12.18
11.19
12.03
2,513,487
+0.71(+6.30%)
Aug 10, 2011
10.72
11.74
10.51
11.31
4,543,247
+0.30(+2.72%)
Aug 09, 2011
10.89
11.50
9.985
11.01
3,872,014
+1.08(+10.89%)
Aug 08, 2011
10.89
11.14
9.573
9.932
1,719,384
-1.44(-12.68%)
Aug 05, 2011
12.26
12.26
11.30
11.37
3,153,573
-0.70(-5.83%)
Aug 04, 2011
12.20
12.45
12.05
12.08
2,644,997
-0.31(-2.49%)
Aug 03, 2011
12.28
12.63
11.94
12.39
2,185,714
+0.11(+0.86%)
Aug 02, 2011
12.05
12.54
11.59
12.28
3,168,482
+0.55(+4.73%)
Aug 01, 2011
12.37
12.70
11.39
11.73
7,792,684
-4.85(-29.25%)
Jul 29, 2011
16.04
16.78
15.76
16.57
1,739,076
+0.34(+2.11%)
Jul 28, 2011
16.52
16.69
16.05
16.23
1,183,374
-0.23(-1.39%)
Jul 27, 2011
17.35
17.39
16.32
16.46
992,816
-1.03(-5.88%)
Jul 26, 2011
17.46
17.56
17.33
17.49
945,044
+0.04(+0.25%)
Jul 25, 2011
17.79
17.88
17.42
17.44
644,093
-0.55(-3.08%)
Jul 22, 2011
18.39
18.39
17.96
18.00
1,208,950
-0.74(-3.94%)
Jul 21, 2011
17.98
18.88
17.98
18.74
1,466,172
+0.91(+5.13%)
Jul 20, 2011
17.96
18.00
17.49
17.82
1,278,070
-0.08(-0.44%)
Jul 19, 2011
17.00
18.29
16.69
17.90
1,708,506
-0.18(-1.02%)
Jul 18, 2011
18.65
18.75
17.92
18.09
831,529
-0.66(-3.52%)
Jul 15, 2011
18.29
18.76
17.97
18.75
1,363,445
+0.62(+3.45%)
Jul 14, 2011
19.12
19.23
18.10
18.12
1,044,200
-0.91(-4.81%)
Jul 13, 2011
18.54
19.27
18.54
19.04
1,316,324
+0.59(+3.19%)
Jul 12, 2011
18.82
19.00
18.35
18.45
645,622
-0.40(-2.10%)
Jul 11, 2011
19.40
19.44
18.72
18.84
844,670
-0.77(-3.95%)
Jul 08, 2011
20.40
20.40
19.47
19.62
1,404,477
-1.04(-5.03%)
Jul 07, 2011
20.19
20.84
20.13
20.66
1,317,397
+0.65(+3.25%)
Jul 06, 2011
19.38
20.08
19.13
20.00
1,053,359
+0.64(+3.32%)
Jul 05, 2011
19.07
19.48
18.98
19.36
605,022
+0.38(+1.99%)
Jul 01, 2011
18.88
19.25
18.83
18.98
771,616
+0.10(+0.51%)
Jun 30, 2011
19.09
19.14
18.84
18.89
826,234
-0.12(-0.65%)
Jun 29, 2011
19.16
19.34
18.93
19.01
1,160,086
-0.07(-0.37%)
Jun 28, 2011
18.74
19.09
18.69
19.08
784,815
+0.36(+1.93%)
Jun 27, 2011
18.36
18.77
18.06
18.72
590,650
+0.38(+2.06%)
Jun 24, 2011
19.13
19.27
18.27
18.34
821,990
-0.71(-3.74%)
Jun 23, 2011
19.13
19.20
18.39
19.05
675,776
-0.34(-1.77%)
Jun 22, 2011
19.65
19.86
19.39
19.40
939,294
-0.28(-1.43%)
Jun 21, 2011
18.90
19.73
18.77
19.68
911,500
+0.88(+4.68%)
Jun 20, 2011
19.15
19.18
18.79
18.80
816,712
+0.13(+0.71%)
Jun 17, 2011
19.31
19.42
18.57
18.67
960,592
-0.44(-2.30%)
Jun 16, 2011
19.30
19.73
18.91
19.11
878,864
-0.21(-1.09%)
Jun 15, 2011
19.48
19.71
19.18
19.32
851,083
-0.40(-2.01%)
Jun 14, 2011
19.55
19.78
19.41
19.71
1,054,481
+0.44(+2.28%)
Jun 13, 2011
20.13
20.17
19.25
19.27
838,842
-0.74(-3.69%)
Jun 10, 2011
20.50
20.54
19.76
20.01
990,685
-0.64(-3.11%)
Jun 09, 2011
20.16
20.80
20.08
20.66
917,280
+0.49(+2.44%)
Jun 08, 2011
20.48
20.65
20.12
20.16
864,216
-0.54(-2.59%)
Jun 07, 2011
21.04
21.10
20.40
20.70
984,089
-0.19(-0.93%)
Jun 06, 2011
21.25
21.38
20.81
20.89
749,992
-0.40(-1.90%)
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.