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
Cto Realty Growth Inc
(NY:
CTO
)
17.30
+0.05 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2012
5.670
5.827
5.565
5.827
66,760
+0.16(+2.78%)
May 30, 2012
5.693
5.735
5.631
5.670
32,939
-0.05(-0.92%)
May 29, 2012
5.722
5.743
5.689
5.722
11,943
+0.05(+0.96%)
May 25, 2012
5.731
5.731
5.668
5.668
20,610
-0.06(-1.03%)
May 24, 2012
5.741
5.764
5.670
5.726
11,881
-0.02(-0.29%)
May 23, 2012
5.796
5.810
5.691
5.743
24,210
-0.05(-0.91%)
May 22, 2012
5.880
5.966
5.785
5.796
44,154
-0.08(-1.29%)
May 21, 2012
5.836
5.911
5.775
5.871
25,786
+0.04(+0.68%)
May 18, 2012
5.817
5.918
5.773
5.831
20,867
-0.03(-0.47%)
May 17, 2012
5.865
5.968
5.819
5.859
48,773
-0.02(-0.36%)
May 16, 2012
5.943
5.983
5.850
5.880
25,677
-0.06(-1.06%)
May 15, 2012
5.936
6.048
5.936
5.943
32,568
-0.02(-0.39%)
May 14, 2012
5.949
6.039
5.949
5.966
20,400
-0.06(-1.01%)
May 11, 2012
6.029
6.062
5.999
6.027
30,249
-0.09(-1.51%)
May 10, 2012
6.115
6.134
6.033
6.119
6,290
+0.02(+0.38%)
May 09, 2012
6.134
6.165
6.044
6.096
11,329
-0.03(-0.55%)
May 08, 2012
6.065
6.195
6.065
6.130
36,544
+0.03(+0.45%)
May 07, 2012
6.144
6.144
6.039
6.102
21,324
-0.02(-0.27%)
May 04, 2012
6.100
6.205
6.098
6.119
27,601
-0.02(-0.27%)
May 03, 2012
6.159
6.159
6.086
6.136
12,338
-0.05(-0.88%)
May 02, 2012
6.180
6.241
6.153
6.191
16,886
-0.01(-0.24%)
May 01, 2012
6.165
6.285
6.161
6.205
28,506
+0.03(+0.51%)
Apr 30, 2012
6.209
6.220
6.174
6.174
20,562
-0.07(-1.08%)
Apr 27, 2012
6.203
6.243
6.163
6.241
25,858
+0.04(+0.58%)
Apr 26, 2012
6.182
6.256
6.081
6.205
57,950
+0.01(+0.17%)
Apr 25, 2012
6.188
6.195
6.149
6.195
42,706
+0.04(+0.72%)
Apr 24, 2012
6.037
6.182
6.037
6.151
27,439
+0.11(+1.88%)
Apr 23, 2012
6.149
6.149
6.012
6.037
44,463
-0.21(-3.36%)
Apr 20, 2012
6.310
6.312
6.205
6.247
43,673
+0.24(+3.98%)
Apr 19, 2012
6.136
6.155
5.949
6.008
84,294
-0.15(-2.42%)
Apr 18, 2012
6.272
6.272
6.123
6.157
18,415
-0.17(-2.66%)
Apr 17, 2012
6.186
6.348
6.186
6.325
13,472
+0.16(+2.66%)
Apr 16, 2012
6.081
6.165
6.081
6.161
10,452
+0.11(+1.87%)
Apr 13, 2012
6.104
6.115
6.048
6.048
9,128
-0.11(-1.81%)
Apr 12, 2012
6.069
6.159
6.069
6.159
13,033
+0.08(+1.38%)
Apr 11, 2012
6.029
6.075
6.004
6.075
23,567
+0.11(+1.79%)
Apr 10, 2012
5.974
6.044
5.936
5.968
47,106
-0.04(-0.70%)
Apr 09, 2012
5.985
6.090
5.953
6.010
47,992
-0.03(-0.56%)
Apr 05, 2012
6.090
6.090
6.004
6.044
11,252
-0.05(-0.79%)
Apr 04, 2012
6.197
6.212
6.090
6.092
29,372
-0.13(-2.13%)
Apr 03, 2012
6.300
6.300
6.203
6.224
16,057
-0.08(-1.20%)
Apr 02, 2012
6.260
6.312
6.235
6.300
20,791
+0.05(+0.84%)
Mar 30, 2012
6.512
6.512
6.247
6.247
80,446
-0.22(-3.41%)
Mar 29, 2012
6.583
6.583
6.411
6.468
38,154
-0.14(-2.10%)
Mar 28, 2012
6.619
6.655
6.487
6.606
15,310
-0.04(-0.60%)
Mar 27, 2012
6.690
6.711
6.627
6.646
26,282
-0.05(-0.75%)
Mar 26, 2012
6.732
6.770
6.655
6.697
35,935
-0.03(-0.41%)
Mar 23, 2012
6.623
6.724
6.574
6.724
19,243
+0.16(+2.40%)
Mar 22, 2012
6.583
6.596
6.554
6.566
7,933
-0.10(-1.51%)
Mar 21, 2012
6.678
6.678
6.659
6.667
7,786
-0.01(-0.16%)
Mar 20, 2012
6.667
6.713
6.602
6.678
14,900
-0.06(-0.90%)
Mar 19, 2012
6.642
6.739
6.642
6.739
15,615
+0.12(+1.87%)
Mar 16, 2012
6.930
6.930
6.615
6.615
60,031
-0.33(-4.81%)
Mar 15, 2012
6.936
6.949
6.936
6.949
4,976
+0.04(+0.55%)
Mar 14, 2012
6.909
6.969
6.909
6.911
14,143
+0.00(+0.06%)
Mar 13, 2012
6.720
6.907
6.678
6.907
74,627
+0.24(+3.66%)
Mar 12, 2012
6.610
6.720
6.558
6.663
26,029
+0.10(+1.50%)
Mar 09, 2012
6.245
6.720
6.245
6.564
105,919
+0.37(+6.04%)
Mar 08, 2012
6.115
6.191
6.054
6.191
34,663
+0.08(+1.34%)
Mar 07, 2012
6.079
6.109
6.058
6.109
31,996
+0.06(+1.01%)
Mar 06, 2012
5.981
6.050
5.981
6.048
89,637
+0.03(+0.45%)
Mar 05, 2012
6.100
6.100
5.886
6.020
48,316
-0.13(-2.15%)
Mar 02, 2012
6.306
6.306
6.153
6.153
32,811
-0.19(-2.95%)
Mar 01, 2012
6.335
6.352
6.266
6.340
44,911
+0.07(+1.11%)
Feb 29, 2012
6.403
6.411
6.270
6.270
28,101
-0.11(-1.71%)
Feb 28, 2012
6.361
6.388
6.356
6.380
14,624
-0.01(-0.10%)
Feb 27, 2012
6.354
6.405
6.354
6.386
21,043
+0.02(+0.30%)
Feb 24, 2012
6.373
6.373
6.355
6.367
5,690
-0.06(-0.98%)
Feb 23, 2012
6.367
6.430
6.342
6.430
54,421
+0.06(+0.96%)
Feb 22, 2012
6.401
6.415
6.359
6.369
19,200
-0.03(-0.46%)
Feb 21, 2012
6.474
6.474
6.350
6.398
10,367
-0.07(-1.10%)
Feb 17, 2012
6.470
6.617
6.468
6.470
56,269
+0.05(+0.79%)
Feb 16, 2012
6.361
6.445
6.335
6.419
26,577
+0.01(+0.10%)
Feb 15, 2012
6.463
6.463
6.373
6.413
10,719
-0.03(-0.39%)
Feb 14, 2012
6.529
6.529
6.342
6.438
72,631
-0.14(-2.11%)
Feb 13, 2012
6.573
6.600
6.520
6.577
13,405
+0.09(+1.36%)
Feb 10, 2012
6.550
6.550
6.489
6.489
12,924
-0.10(-1.56%)
Feb 09, 2012
6.669
6.678
6.564
6.592
90,785
-0.03(-0.38%)
Feb 08, 2012
6.533
6.627
6.527
6.617
13,252
+0.11(+1.68%)
Feb 07, 2012
6.475
6.533
6.475
6.508
10,510
+0.04(+0.65%)
Feb 06, 2012
6.457
6.508
6.428
6.466
37,725
-0.01(-0.19%)
Feb 03, 2012
6.249
6.543
6.216
6.478
71,650
+0.31(+5.04%)
Feb 02, 2012
6.071
6.176
6.071
6.167
21,953
+0.10(+1.63%)
Feb 01, 2012
6.058
6.138
6.006
6.069
49,107
+0.06(+1.05%)
Jan 31, 2012
5.968
6.014
5.962
6.006
22,329
+0.04(+0.70%)
Jan 30, 2012
6.004
6.004
5.957
5.964
9,890
-0.11(-1.87%)
Jan 27, 2012
6.020
6.077
5.995
6.077
15,195
+0.04(+0.66%)
Jan 26, 2012
6.115
6.136
6.035
6.037
30,744
-0.07(-1.20%)
Jan 25, 2012
6.172
6.209
6.054
6.111
36,939
-0.02(-0.34%)
Jan 24, 2012
6.006
6.132
5.947
6.132
32,363
+0.12(+1.99%)
Jan 23, 2012
6.002
6.012
5.965
6.012
8,628
+0.05(+0.81%)
Jan 20, 2012
5.880
5.964
5.880
5.964
30,363
+0.11(+1.83%)
Jan 19, 2012
5.785
5.880
5.764
5.857
7,209
+0.04(+0.76%)
Jan 18, 2012
5.794
5.813
5.756
5.813
13,010
+0.01(+0.22%)
Jan 17, 2012
5.831
5.831
5.731
5.800
81,660
-0.01(-0.18%)
Jan 13, 2012
5.920
5.920
5.798
5.810
44,163
-0.18(-3.08%)
Jan 12, 2012
5.924
5.995
5.871
5.995
32,958
+0.08(+1.35%)
Jan 11, 2012
6.006
6.006
5.827
5.915
266,607
+0.01(+0.14%)
Jan 10, 2012
5.926
5.947
5.760
5.907
181,398
+0.03(+0.50%)
Jan 09, 2012
5.974
6.004
5.794
5.878
88,899
-0.10(-1.69%)
Jan 06, 2012
5.960
6.115
5.867
5.978
97,228
-0.01(-0.25%)
Jan 05, 2012
5.991
6.125
5.857
5.993
133,844
-0.07(-1.07%)
Jan 04, 2012
6.052
6.094
5.995
6.058
44,125
+0.37(+6.58%)
Dec 30, 2011
5.804
5.848
5.565
5.684
97,352
-0.15(-2.63%)
Dec 29, 2011
5.796
5.964
5.781
5.838
70,222
+0.05(+0.80%)
Dec 28, 2011
5.443
5.905
5.437
5.792
143,992
+0.31(+5.71%)
Dec 27, 2011
5.437
5.588
5.411
5.479
120,534
+0.01(+0.15%)
Dec 23, 2011
5.443
5.479
5.437
5.470
67,379
+0.05(+0.97%)
Dec 21, 2011
5.342
5.477
5.248
5.418
301,847
+0.03(+0.55%)
Dec 20, 2011
5.302
5.388
5.296
5.388
43,563
+0.19(+3.68%)
Dec 19, 2011
5.323
5.323
5.197
5.197
49,683
-0.05(-1.00%)
Dec 16, 2011
5.395
5.432
5.250
5.250
142,225
-0.11(-2.11%)
Dec 15, 2011
5.512
5.512
5.313
5.363
36,882
-0.12(-2.15%)
Dec 14, 2011
5.334
5.527
5.273
5.481
61,802
+0.15(+2.80%)
Dec 13, 2011
5.439
5.456
5.332
5.332
50,678
-0.05(-1.01%)
Dec 12, 2011
5.384
5.437
5.264
5.386
57,074
-0.06(-1.04%)
Dec 09, 2011
5.351
5.460
5.294
5.443
66,898
+0.13(+2.45%)
Dec 08, 2011
5.510
5.556
5.294
5.313
52,254
-0.22(-4.06%)
Dec 07, 2011
5.611
5.611
5.537
5.537
57,945
-0.13(-2.22%)
Dec 06, 2011
5.536
5.666
5.487
5.663
29,844
+0.10(+1.77%)
Dec 05, 2011
5.586
5.586
5.510
5.565
75,046
+0.04(+0.76%)
Dec 02, 2011
5.649
5.649
5.479
5.523
29,077
-0.07(-1.31%)
Dec 01, 2011
5.613
5.721
5.596
5.596
59,831
+0.05(+0.99%)
Nov 30, 2011
5.359
5.787
5.311
5.542
644,872
+0.34(+6.45%)
Nov 29, 2011
5.254
5.338
5.197
5.206
83,532
-0.05(-1.04%)
Nov 28, 2011
5.325
5.394
5.189
5.260
120,938
+0.08(+1.62%)
Nov 25, 2011
5.241
5.285
5.176
5.176
27,848
-0.06(-1.20%)
Nov 23, 2011
5.372
5.372
5.239
5.239
107,995
-0.17(-3.11%)
Nov 22, 2011
5.453
5.502
5.407
5.407
73,060
-0.03(-0.46%)
Nov 21, 2011
5.453
5.495
5.432
5.432
78,494
-0.03(-0.54%)
Nov 18, 2011
5.498
5.548
5.462
5.462
90,085
-0.04(-0.73%)
Nov 17, 2011
5.506
5.563
5.474
5.502
69,150
-0.01(-0.23%)
Nov 16, 2011
5.647
5.647
5.456
5.514
96,652
-0.18(-3.24%)
Nov 15, 2011
5.563
5.699
5.563
5.699
19,529
+0.16(+2.84%)
Nov 14, 2011
5.649
5.649
5.502
5.542
52,788
-0.12(-2.08%)
Nov 11, 2011
5.535
5.659
5.525
5.659
29,525
+0.12(+2.20%)
Nov 10, 2011
5.592
5.626
5.472
5.537
242,316
+0.01(+0.19%)
Nov 09, 2011
5.796
5.796
5.456
5.527
442,282
-0.27(-4.67%)
Nov 08, 2011
5.796
5.806
5.701
5.798
170,493
+0.00(+0.04%)
Nov 07, 2011
5.842
5.892
5.731
5.796
193,466
-0.04(-0.65%)
Nov 04, 2011
5.945
5.945
5.722
5.834
490,356
-0.15(-2.56%)
Nov 03, 2011
5.989
6.025
5.842
5.987
48,102
+0.06(+0.99%)
Nov 02, 2011
5.911
6.048
5.804
5.928
207,390
+0.08(+1.36%)
Nov 01, 2011
6.102
6.102
5.848
5.848
90,928
-0.44(-7.01%)
Oct 31, 2011
6.342
6.342
6.237
6.289
31,044
-0.11(-1.74%)
Oct 28, 2011
6.321
6.426
6.308
6.401
45,902
+0.02(+0.26%)
Oct 27, 2011
5.989
6.384
5.922
6.384
101,738
+0.50(+8.49%)
Oct 26, 2011
5.718
5.884
5.683
5.884
27,448
+0.15(+2.64%)
Oct 25, 2011
5.882
5.882
5.691
5.733
35,234
-0.24(-3.94%)
Oct 24, 2011
5.718
5.968
5.718
5.968
39,854
+0.28(+4.91%)
Oct 21, 2011
5.726
5.726
5.621
5.689
30,810
+0.07(+1.31%)
Oct 20, 2011
5.712
5.712
5.592
5.615
17,743
-0.05(-0.93%)
Oct 19, 2011
5.792
5.792
5.668
5.668
22,648
-0.10(-1.82%)
Oct 18, 2011
5.684
5.800
5.684
5.773
39,297
+0.10(+1.81%)
Oct 17, 2011
5.754
5.754
5.670
5.670
51,892
-0.12(-2.10%)
Oct 14, 2011
5.817
5.817
5.714
5.792
42,621
-0.01(-0.11%)
Oct 13, 2011
5.720
5.823
5.701
5.798
56,297
+0.03(+0.47%)
Oct 12, 2011
5.771
5.798
5.703
5.771
68,226
+0.03(+0.55%)
Oct 11, 2011
5.638
5.739
5.638
5.739
60,388
+0.03(+0.51%)
Oct 10, 2011
5.596
5.710
5.489
5.710
91,561
+0.18(+3.19%)
Oct 07, 2011
5.787
5.787
5.483
5.533
60,821
-0.28(-4.74%)
Oct 06, 2011
5.808
5.808
5.756
5.808
33,558
-0.03(-0.58%)
Oct 05, 2011
5.924
5.924
5.808
5.842
38,835
-0.15(-2.49%)
Oct 04, 2011
5.506
6.121
5.464
5.991
103,752
+0.50(+9.10%)
Oct 03, 2011
5.537
5.567
5.491
5.491
81,099
-0.02(-0.42%)
Sep 30, 2011
5.565
5.565
5.462
5.514
81,384
-0.08(-1.39%)
Sep 29, 2011
5.609
5.609
5.504
5.592
45,635
+0.03(+0.53%)
Sep 28, 2011
5.603
5.666
5.563
5.563
47,402
-0.09(-1.60%)
Sep 27, 2011
5.647
5.678
5.598
5.653
90,508
+0.09(+1.58%)
Sep 26, 2011
5.565
5.565
5.470
5.565
16,729
+0.05(+0.99%)
Sep 23, 2011
5.458
5.592
5.458
5.510
184,775
+0.05(+0.92%)
Sep 22, 2011
5.642
5.691
5.460
5.460
62,898
-0.14(-2.59%)
Sep 21, 2011
5.613
5.733
5.605
5.605
138,387
-0.02(-0.41%)
Sep 20, 2011
5.668
5.722
5.626
5.628
31,277
-0.05(-0.92%)
Sep 19, 2011
5.666
5.771
5.666
5.680
37,354
-0.03(-0.44%)
Sep 16, 2011
5.754
5.779
5.701
5.705
196,356
-0.02(-0.29%)
Sep 15, 2011
5.722
5.724
5.695
5.722
18,153
+0.01(+0.18%)
Sep 14, 2011
5.699
5.712
5.678
5.712
31,120
+0.02(+0.33%)
Sep 13, 2011
5.710
5.712
5.661
5.693
19,586
+0.03(+0.44%)
Sep 12, 2011
5.447
5.691
5.447
5.668
95,966
+0.02(+0.30%)
Sep 09, 2011
5.621
5.680
5.621
5.651
57,626
-0.00(-0.07%)
Sep 08, 2011
5.670
5.678
5.649
5.655
34,425
-0.04(-0.74%)
Sep 07, 2011
5.764
5.764
5.621
5.697
64,679
+0.02(+0.33%)
Sep 06, 2011
5.649
5.706
5.649
5.678
64,636
+0.03(+0.52%)
Sep 02, 2011
5.670
5.729
5.645
5.649
62,679
-0.10(-1.82%)
Sep 01, 2011
5.880
5.880
5.733
5.754
45,749
-0.14(-2.35%)
Aug 31, 2011
5.930
5.981
5.878
5.892
29,325
-0.04(-0.64%)
Aug 30, 2011
5.880
5.930
5.846
5.930
15,362
-0.00(-0.04%)
Aug 29, 2011
5.829
5.932
5.796
5.932
21,024
+0.16(+2.69%)
Aug 26, 2011
5.731
5.783
5.731
5.777
11,014
+0.00(+0.07%)
Aug 25, 2011
5.871
5.957
5.773
5.773
25,810
-0.10(-1.68%)
Aug 24, 2011
5.785
5.871
5.739
5.871
17,719
+0.07(+1.12%)
Aug 23, 2011
5.680
5.806
5.611
5.806
79,679
+0.11(+1.84%)
Aug 22, 2011
5.638
5.722
5.638
5.701
43,106
+0.09(+1.69%)
Aug 19, 2011
5.605
5.684
5.598
5.607
83,437
-0.01(-0.22%)
Aug 18, 2011
5.680
5.701
5.567
5.619
112,005
-0.14(-2.51%)
Aug 17, 2011
5.670
5.775
5.670
5.764
12,557
+0.04(+0.70%)
Aug 16, 2011
5.750
5.775
5.670
5.724
50,264
-0.13(-2.22%)
Aug 15, 2011
5.775
5.878
5.670
5.855
18,967
+0.12(+2.16%)
Aug 12, 2011
5.857
5.857
5.731
5.731
12,114
-0.13(-2.15%)
Aug 11, 2011
5.670
5.869
5.647
5.857
55,321
+0.22(+3.83%)
Aug 10, 2011
5.693
5.766
5.640
5.640
39,254
-0.18(-3.10%)
Aug 09, 2011
5.754
5.949
5.462
5.821
135,068
+0.04(+0.73%)
Aug 08, 2011
5.754
5.880
5.754
5.779
165,355
-0.04(-0.76%)
Aug 05, 2011
5.800
5.928
5.750
5.823
176,041
+0.06(+1.06%)
Aug 04, 2011
5.863
5.873
5.762
5.762
98,542
-0.16(-2.76%)
Aug 03, 2011
6.031
6.031
5.890
5.926
64,874
-0.11(-1.74%)
Aug 02, 2011
6.023
6.071
5.995
6.031
64,583
-0.04(-0.62%)
Aug 01, 2011
6.167
6.167
6.039
6.069
95,404
-0.06(-0.96%)
Jul 29, 2011
6.071
6.176
6.037
6.128
82,575
+0.00(+0.03%)
Jul 28, 2011
6.125
6.132
6.073
6.125
11,891
+0.02(+0.31%)
Jul 27, 2011
6.300
6.321
6.107
6.107
57,831
-0.21(-3.39%)
Jul 26, 2011
6.373
6.461
6.283
6.321
65,207
-0.08(-1.31%)
Jul 25, 2011
6.193
6.459
6.193
6.405
55,593
+0.15(+2.42%)
Jul 22, 2011
6.249
6.260
6.197
6.254
14,905
+0.05(+0.78%)
Jul 21, 2011
6.268
6.359
6.174
6.205
18,696
-0.02(-0.34%)
Jul 20, 2011
6.241
6.289
6.226
6.226
3,881
-0.12(-1.89%)
Jul 19, 2011
6.218
6.390
6.081
6.346
41,735
+0.19(+3.10%)
Jul 18, 2011
6.321
6.321
6.155
6.155
28,715
-0.19(-2.95%)
Jul 15, 2011
6.191
6.487
6.191
6.342
102,476
+0.18(+2.90%)
Jul 14, 2011
6.226
6.226
6.157
6.163
21,824
-0.04(-0.68%)
Jul 13, 2011
6.075
6.205
6.075
6.205
26,077
+0.15(+2.43%)
Jul 12, 2011
6.090
6.176
6.044
6.058
72,603
-0.00(-0.07%)
Jul 11, 2011
6.256
6.266
6.062
6.062
137,630
-0.23(-3.61%)
Jul 08, 2011
6.279
6.338
6.256
6.289
37,401
-0.03(-0.50%)
Jul 07, 2011
6.260
6.321
6.199
6.321
42,568
+0.09(+1.42%)
Jul 06, 2011
6.163
6.233
6.102
6.233
15,910
+0.04(+0.71%)
Jul 05, 2011
6.115
6.197
6.113
6.188
21,562
+0.04(+0.58%)
Jul 01, 2011
6.046
6.176
6.046
6.153
59,469
+0.15(+2.45%)
Jun 30, 2011
5.945
6.027
5.882
6.006
26,563
+0.10(+1.67%)
Jun 29, 2011
5.882
5.939
5.880
5.907
17,353
+0.01(+0.25%)
Jun 28, 2011
5.886
5.903
5.859
5.892
57,607
-0.00(-0.07%)
Jun 27, 2011
5.926
5.949
5.806
5.897
30,082
-0.01(-0.14%)
Jun 24, 2011
5.985
6.100
5.888
5.905
606,699
-0.10(-1.68%)
Jun 23, 2011
5.932
6.016
5.892
6.006
34,849
+0.02(+0.35%)
Jun 22, 2011
5.953
6.128
5.953
5.985
42,997
+0.00(+0.00%)
Jun 21, 2011
6.062
6.062
5.890
5.985
55,054
-0.06(-0.94%)
Jun 20, 2011
6.006
6.065
5.995
6.041
40,963
-0.05(-0.79%)
Jun 17, 2011
6.174
6.199
5.991
6.090
293,380
-0.06(-0.92%)
Jun 16, 2011
6.088
6.193
6.088
6.146
47,511
+0.07(+1.14%)
Jun 15, 2011
6.098
6.170
5.987
6.077
38,358
-0.06(-0.99%)
Jun 14, 2011
6.153
6.363
6.086
6.138
109,390
+0.05(+0.79%)
Jun 13, 2011
6.046
6.167
5.907
6.090
74,393
+0.01(+0.17%)
Jun 10, 2011
6.027
6.142
5.985
6.079
32,234
+0.01(+0.17%)
Jun 09, 2011
6.144
6.144
6.010
6.069
40,073
-0.10(-1.60%)
Jun 08, 2011
6.090
6.182
6.090
6.167
22,710
+0.03(+0.51%)
Jun 07, 2011
6.100
6.216
6.094
6.136
51,673
+0.05(+0.76%)
Jun 06, 2011
6.090
6.117
5.930
6.090
55,393
+0.00(+0.00%)
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.