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
Insperity Inc
(NY:
NSP
)
100.92
-2.39 (-2.31%)
Streaming Delayed Price
Updated: 3:13 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 (%)
Jun 29, 2012
10.08
10.19
10.05
10.19
281,798
+0.30(+3.01%)
Jun 28, 2012
9.734
9.896
9.734
9.892
190,906
+0.06(+0.57%)
Jun 27, 2012
9.719
9.896
9.719
9.835
138,510
+0.13(+1.32%)
Jun 26, 2012
9.658
9.801
9.628
9.707
356,210
+0.06(+0.62%)
Jun 25, 2012
9.655
9.681
9.592
9.647
201,031
-0.16(-1.65%)
Jun 22, 2012
9.828
9.828
9.707
9.809
328,219
+0.09(+0.89%)
Jun 21, 2012
9.760
9.801
9.598
9.722
615,719
-0.08(-0.77%)
Jun 20, 2012
9.828
9.911
9.749
9.798
110,263
-0.06(-0.61%)
Jun 19, 2012
9.647
9.899
9.606
9.858
173,501
+0.24(+2.51%)
Jun 18, 2012
9.636
9.681
9.504
9.617
185,201
-0.06(-0.66%)
Jun 15, 2012
9.541
9.760
9.485
9.681
293,349
+0.17(+1.78%)
Jun 14, 2012
9.417
9.549
9.406
9.511
159,721
+0.09(+1.00%)
Jun 13, 2012
9.523
9.597
9.368
9.417
210,641
-0.14(-1.42%)
Jun 12, 2012
9.508
9.602
9.308
9.553
250,940
+0.06(+0.63%)
Jun 11, 2012
9.794
9.794
9.470
9.493
282,664
-0.19(-1.98%)
Jun 08, 2012
9.519
9.764
9.466
9.685
187,975
+0.13(+1.38%)
Jun 07, 2012
9.707
9.745
9.541
9.553
291,496
-0.02(-0.20%)
Jun 06, 2012
9.338
9.583
9.289
9.572
204,368
+0.33(+3.55%)
Jun 05, 2012
9.244
9.323
9.210
9.244
213,943
-0.06(-0.69%)
Jun 04, 2012
9.304
9.353
9.172
9.308
251,412
+0.03(+0.28%)
Jun 01, 2012
9.123
9.357
9.078
9.282
472,463
-0.18(-1.87%)
May 31, 2012
9.353
9.526
9.270
9.459
723,583
+0.11(+1.13%)
May 30, 2012
9.342
9.428
9.255
9.353
367,551
-0.14(-1.47%)
May 29, 2012
9.590
9.606
9.406
9.493
151,802
+0.02(+0.16%)
May 25, 2012
9.466
9.515
9.425
9.477
178,224
-0.01(-0.12%)
May 24, 2012
9.364
9.493
9.285
9.489
234,411
+0.14(+1.53%)
May 23, 2012
9.319
9.425
9.285
9.346
699,786
-0.09(-0.92%)
May 22, 2012
9.557
9.583
9.383
9.432
324,725
-0.11(-1.14%)
May 21, 2012
9.451
9.617
9.364
9.541
448,124
+0.13(+1.36%)
May 18, 2012
9.500
9.717
9.361
9.413
424,338
-0.08(-0.83%)
May 17, 2012
9.794
9.839
9.481
9.493
439,980
-0.30(-3.08%)
May 16, 2012
9.858
9.941
9.768
9.794
231,624
-0.03(-0.31%)
May 15, 2012
9.722
9.884
9.715
9.824
250,719
+0.08(+0.81%)
May 14, 2012
9.715
9.805
9.647
9.745
307,249
-0.10(-1.03%)
May 11, 2012
9.809
9.896
9.756
9.847
219,938
+0.00(+0.04%)
May 10, 2012
9.914
10.04
9.798
9.843
324,088
-0.00(-0.04%)
May 09, 2012
9.779
9.929
9.752
9.847
314,050
-0.06(-0.57%)
May 08, 2012
9.703
9.911
9.651
9.903
346,064
+0.10(+1.00%)
May 07, 2012
9.768
9.933
9.768
9.805
342,591
-0.01(-0.12%)
May 04, 2012
9.881
9.884
9.730
9.816
483,217
-0.15(-1.51%)
May 03, 2012
10.10
10.10
9.843
9.967
547,629
-0.18(-1.75%)
May 02, 2012
10.07
10.19
9.850
10.14
661,099
-0.03(-0.30%)
May 01, 2012
10.25
10.42
10.13
10.17
642,508
-0.10(-0.95%)
Apr 30, 2012
11.01
11.05
10.12
10.27
1,074,965
-0.77(-6.99%)
Apr 27, 2012
10.86
11.11
10.72
11.04
314,257
+0.20(+1.84%)
Apr 26, 2012
10.77
10.92
10.77
10.84
232,574
+0.05(+0.49%)
Apr 25, 2012
10.89
10.98
10.75
10.79
307,663
+0.05(+0.42%)
Apr 24, 2012
10.63
10.79
10.59
10.75
258,744
+0.09(+0.81%)
Apr 23, 2012
10.57
10.71
10.51
10.66
259,029
-0.15(-1.36%)
Apr 20, 2012
10.98
11.10
10.70
10.81
450,248
-0.04(-0.35%)
Apr 19, 2012
11.00
11.14
10.77
10.84
180,069
-0.15(-1.40%)
Apr 18, 2012
11.21
11.22
10.98
11.00
156,928
-0.28(-2.50%)
Apr 17, 2012
11.14
11.42
11.14
11.28
111,623
+0.26(+2.32%)
Apr 16, 2012
11.06
11.13
10.88
11.03
158,816
+0.02(+0.17%)
Apr 13, 2012
11.17
11.20
10.93
11.01
199,008
-0.22(-1.98%)
Apr 12, 2012
11.12
11.35
11.12
11.23
187,553
+0.10(+0.88%)
Apr 11, 2012
11.00
11.13
10.92
11.13
227,966
+0.25(+2.28%)
Apr 10, 2012
11.12
11.12
10.77
10.88
341,495
-0.24(-2.13%)
Apr 09, 2012
11.12
11.20
11.05
11.12
233,267
-0.23(-1.99%)
Apr 05, 2012
11.20
11.36
11.15
11.35
174,497
+0.08(+0.67%)
Apr 04, 2012
11.41
11.41
11.23
11.27
195,883
-0.28(-2.45%)
Apr 03, 2012
11.68
11.73
11.49
11.55
184,519
-0.16(-1.38%)
Apr 02, 2012
11.49
11.71
11.47
11.71
277,439
+0.17(+1.50%)
Mar 30, 2012
11.65
11.68
11.53
11.54
276,037
+0.02(+0.13%)
Mar 29, 2012
11.49
11.57
11.40
11.53
169,304
-0.07(-0.58%)
Mar 28, 2012
11.59
11.66
11.45
11.59
387,005
-0.01(-0.07%)
Mar 27, 2012
11.58
11.67
11.56
11.60
294,695
-0.01(-0.10%)
Mar 26, 2012
11.44
11.63
11.41
11.61
291,220
+0.29(+2.53%)
Mar 23, 2012
11.18
11.33
11.05
11.33
194,224
+0.12(+1.08%)
Mar 22, 2012
11.15
11.23
11.06
11.21
207,301
-0.08(-0.67%)
Mar 21, 2012
11.21
11.37
11.20
11.28
181,574
+0.07(+0.60%)
Mar 20, 2012
11.20
11.29
11.18
11.21
188,015
-0.09(-0.77%)
Mar 19, 2012
11.12
11.42
11.10
11.30
165,654
+0.14(+1.28%)
Mar 16, 2012
11.16
11.23
11.13
11.16
356,720
-0.01(-0.07%)
Mar 15, 2012
10.98
11.18
10.95
11.16
376,548
+0.16(+1.47%)
Mar 14, 2012
10.95
11.04
10.92
11.00
321,635
+0.02(+0.21%)
Mar 13, 2012
11.09
11.09
10.87
10.98
629,853
-0.02(-0.17%)
Mar 12, 2012
11.07
11.19
10.95
11.00
199,385
-0.08(-0.75%)
Mar 09, 2012
11.02
11.24
10.97
11.08
256,517
+0.08(+0.68%)
Mar 08, 2012
10.95
11.04
10.78
11.01
191,046
+0.16(+1.46%)
Mar 07, 2012
10.72
10.87
10.56
10.85
230,352
+0.11(+0.98%)
Mar 06, 2012
10.85
10.89
10.67
10.74
397,979
-0.24(-2.19%)
Mar 05, 2012
10.92
11.08
10.76
10.98
369,860
+0.01(+0.10%)
Mar 02, 2012
11.32
11.35
10.96
10.97
426,387
-0.36(-3.19%)
Mar 01, 2012
11.39
11.54
11.33
11.33
376,001
-0.02(-0.13%)
Feb 29, 2012
11.45
11.54
11.27
11.35
338,726
-0.07(-0.63%)
Feb 28, 2012
11.41
11.45
11.33
11.42
472,383
+0.05(+0.40%)
Feb 27, 2012
11.52
11.54
11.25
11.38
469,614
-0.25(-2.17%)
Feb 24, 2012
11.55
11.67
11.49
11.63
384,217
+0.10(+0.85%)
Feb 23, 2012
11.46
11.59
11.44
11.53
426,685
+0.04(+0.36%)
Feb 22, 2012
11.49
11.56
11.30
11.49
465,337
-0.08(-0.65%)
Feb 21, 2012
11.58
11.65
11.37
11.56
436,977
-0.14(-1.22%)
Feb 17, 2012
11.75
11.84
11.67
11.71
230,644
-0.07(-0.61%)
Feb 16, 2012
11.64
11.97
11.64
11.78
340,202
+0.09(+0.74%)
Feb 15, 2012
11.68
11.77
11.49
11.69
368,945
+0.12(+1.01%)
Feb 14, 2012
11.46
11.61
11.16
11.58
649,501
+0.31(+2.71%)
Feb 13, 2012
11.51
11.58
11.23
11.27
308,244
-0.07(-0.63%)
Feb 10, 2012
11.39
11.46
11.30
11.34
285,318
-0.10(-0.86%)
Feb 09, 2012
11.39
11.52
11.31
11.44
253,273
+0.08(+0.66%)
Feb 08, 2012
11.44
11.61
11.31
11.36
267,120
-0.01(-0.07%)
Feb 07, 2012
11.05
11.55
10.87
11.37
533,524
+0.27(+2.48%)
Feb 06, 2012
11.18
11.25
11.05
11.10
164,298
-0.14(-1.21%)
Feb 03, 2012
11.04
11.35
10.97
11.23
357,657
+0.39(+3.61%)
Feb 02, 2012
10.89
10.98
10.81
10.84
284,020
-0.05(-0.48%)
Feb 01, 2012
10.68
10.94
10.62
10.89
285,618
+0.34(+3.21%)
Jan 31, 2012
10.64
10.69
10.52
10.55
272,095
+0.01(+0.07%)
Jan 30, 2012
10.49
10.66
10.49
10.55
258,912
-0.03(-0.25%)
Jan 27, 2012
10.53
10.59
10.51
10.57
293,086
+0.00(+0.00%)
Jan 26, 2012
10.60
10.61
10.51
10.57
245,866
+0.02(+0.18%)
Jan 25, 2012
10.39
10.58
10.25
10.55
272,589
+0.15(+1.45%)
Jan 24, 2012
10.24
10.45
10.18
10.40
156,116
+0.11(+1.10%)
Jan 23, 2012
10.32
10.33
10.16
10.29
173,167
-0.06(-0.62%)
Jan 20, 2012
10.29
10.36
10.25
10.36
147,172
+0.04(+0.36%)
Jan 19, 2012
10.28
10.36
10.19
10.32
181,667
+0.05(+0.51%)
Jan 18, 2012
10.06
10.28
9.907
10.26
242,954
+0.21(+2.14%)
Jan 17, 2012
10.04
10.23
9.994
10.05
266,626
+0.08(+0.76%)
Jan 13, 2012
9.937
10.00
9.832
9.975
183,531
-0.11(-1.05%)
Jan 12, 2012
9.933
10.10
9.794
10.08
182,838
+0.19(+1.94%)
Jan 11, 2012
9.798
9.952
9.779
9.888
210,606
+0.02(+0.15%)
Jan 10, 2012
9.862
9.903
9.779
9.873
141,921
+0.16(+1.63%)
Jan 09, 2012
9.820
9.831
9.662
9.715
203,240
-0.06(-0.58%)
Jan 06, 2012
9.862
9.903
9.703
9.771
242,102
-0.06(-0.61%)
Jan 05, 2012
9.865
9.892
9.651
9.832
164,486
-0.08(-0.80%)
Jan 04, 2012
9.794
9.971
9.707
9.911
171,279
+0.36(+3.79%)
Dec 30, 2011
9.621
9.696
9.545
9.549
180,255
-0.06(-0.59%)
Dec 29, 2011
9.504
9.643
9.462
9.606
182,257
+0.15(+1.59%)
Dec 28, 2011
9.766
9.768
9.421
9.455
116,754
-0.32(-3.24%)
Dec 27, 2011
9.719
9.820
9.632
9.771
84,555
+0.02(+0.23%)
Dec 23, 2011
9.888
9.888
9.734
9.749
83,374
+0.20(+2.13%)
Dec 21, 2011
9.545
9.553
9.289
9.545
151,855
+0.00(+0.00%)
Dec 20, 2011
9.312
9.586
9.304
9.545
301,130
+0.46(+5.06%)
Dec 19, 2011
9.349
9.511
9.067
9.086
261,341
-0.18(-1.95%)
Dec 16, 2011
9.210
9.405
9.082
9.267
783,238
+0.13(+1.40%)
Dec 15, 2011
9.195
9.195
8.961
9.138
344,102
+0.08(+0.83%)
Dec 14, 2011
9.267
9.267
9.033
9.063
321,295
-0.24(-2.59%)
Dec 13, 2011
9.647
9.722
9.267
9.304
221,116
-0.22(-2.33%)
Dec 12, 2011
9.455
9.545
9.323
9.526
312,723
-0.10(-1.02%)
Dec 09, 2011
9.353
9.707
9.327
9.624
255,102
+0.28(+3.02%)
Dec 08, 2011
9.590
9.624
9.315
9.342
325,673
-0.39(-4.02%)
Dec 07, 2011
9.741
9.783
9.515
9.734
255,349
-0.03(-0.27%)
Dec 06, 2011
9.877
9.916
9.624
9.760
419,060
-0.11(-1.11%)
Dec 05, 2011
9.523
10.14
9.504
9.869
734,919
+0.61(+6.55%)
Dec 02, 2011
9.387
9.470
9.191
9.263
222,762
+0.03(+0.37%)
Dec 01, 2011
9.278
9.462
9.180
9.229
339,225
-0.11(-1.17%)
Nov 30, 2011
8.901
9.346
8.754
9.338
411,808
+0.81(+9.50%)
Nov 29, 2011
8.653
8.686
8.449
8.528
404,637
-0.14(-1.57%)
Nov 28, 2011
8.600
8.766
8.434
8.664
380,941
+0.32(+3.88%)
Nov 25, 2011
8.317
8.472
8.317
8.340
213,402
-0.03(-0.36%)
Nov 23, 2011
8.558
8.607
8.272
8.370
312,649
-0.29(-3.39%)
Nov 22, 2011
8.728
8.833
8.645
8.664
562,675
-0.12(-1.37%)
Nov 21, 2011
9.267
9.267
8.675
8.784
615,757
-0.63(-6.72%)
Nov 18, 2011
9.696
9.715
9.376
9.417
263,242
-0.27(-2.76%)
Nov 17, 2011
9.960
9.960
9.590
9.685
333,228
-0.24(-2.43%)
Nov 16, 2011
10.03
10.23
9.899
9.926
283,808
-0.22(-2.19%)
Nov 15, 2011
9.730
10.23
9.730
10.15
316,243
+0.44(+4.50%)
Nov 14, 2011
9.839
9.909
9.632
9.711
217,233
-0.20(-2.05%)
Nov 11, 2011
9.824
9.982
9.760
9.914
212,319
+0.16(+1.62%)
Nov 10, 2011
9.519
9.779
9.444
9.756
280,633
+0.43(+4.65%)
Nov 09, 2011
9.538
9.594
9.304
9.323
349,528
-0.47(-4.77%)
Nov 08, 2011
9.579
9.794
9.447
9.790
379,303
+0.28(+2.97%)
Nov 07, 2011
9.568
9.639
9.255
9.508
203,314
-0.07(-0.75%)
Nov 04, 2011
9.560
9.624
9.447
9.579
304,268
-0.11(-1.13%)
Nov 03, 2011
9.639
9.730
9.270
9.688
286,282
+0.15(+1.62%)
Nov 02, 2011
9.771
9.805
9.248
9.534
406,408
-0.09(-0.90%)
Nov 01, 2011
9.809
10.11
9.319
9.621
655,946
-0.09(-0.93%)
Oct 31, 2011
9.907
9.952
9.688
9.711
296,657
-0.35(-3.48%)
Oct 28, 2011
10.26
10.38
10.03
10.06
307,724
-0.18(-1.73%)
Oct 27, 2011
9.794
10.29
9.707
10.24
379,837
+0.79(+8.42%)
Oct 26, 2011
9.474
9.545
9.180
9.444
412,686
+0.11(+1.13%)
Oct 25, 2011
9.553
9.553
9.315
9.338
237,297
-0.33(-3.39%)
Oct 24, 2011
9.297
9.726
9.255
9.666
215,818
+0.42(+4.52%)
Oct 21, 2011
9.225
9.368
9.056
9.248
287,442
+0.18(+1.95%)
Oct 20, 2011
9.131
9.146
8.769
9.071
191,609
-0.06(-0.66%)
Oct 19, 2011
9.395
9.417
9.089
9.131
171,248
-0.26(-2.81%)
Oct 18, 2011
9.086
9.481
8.943
9.395
249,891
+0.33(+3.66%)
Oct 17, 2011
9.304
9.304
9.003
9.063
293,898
-0.36(-3.84%)
Oct 14, 2011
9.131
9.440
9.131
9.425
186,910
+0.42(+4.64%)
Oct 13, 2011
8.984
9.025
8.796
9.007
138,249
-0.06(-0.66%)
Oct 12, 2011
8.901
9.154
8.852
9.067
290,965
+0.22(+2.51%)
Oct 11, 2011
8.777
8.879
8.660
8.845
214,658
-0.04(-0.42%)
Oct 10, 2011
8.588
8.890
8.521
8.882
253,021
+0.47(+5.60%)
Oct 07, 2011
8.634
8.717
8.295
8.411
271,569
-0.19(-2.23%)
Oct 06, 2011
8.460
8.637
8.427
8.604
197,535
+0.07(+0.79%)
Oct 05, 2011
8.570
8.690
8.385
8.536
361,979
-0.04(-0.48%)
Oct 04, 2011
7.877
8.619
7.877
8.577
396,509
+0.64(+8.02%)
Oct 03, 2011
8.317
8.419
7.941
7.941
426,618
-0.44(-5.26%)
Sep 30, 2011
8.257
8.517
8.257
8.381
440,651
-0.07(-0.80%)
Sep 29, 2011
8.453
8.596
8.212
8.449
251,439
+0.21(+2.56%)
Sep 28, 2011
8.423
8.423
8.193
8.238
547,844
-0.17(-2.02%)
Sep 27, 2011
8.069
8.491
7.997
8.408
558,157
+0.53(+6.69%)
Sep 26, 2011
7.737
7.888
7.534
7.880
198,647
+0.25(+3.31%)
Sep 23, 2011
7.598
7.816
7.477
7.628
667,683
+0.02(+0.30%)
Sep 22, 2011
7.526
7.767
7.526
7.605
495,200
-0.15(-1.99%)
Sep 21, 2011
8.069
8.076
7.741
7.760
322,885
-0.32(-3.92%)
Sep 20, 2011
8.400
8.400
8.054
8.076
321,866
-0.27(-3.25%)
Sep 19, 2011
8.355
8.551
8.272
8.347
319,976
-0.14(-1.60%)
Sep 16, 2011
8.562
8.562
8.430
8.483
314,340
-0.03(-0.31%)
Sep 15, 2011
8.468
8.540
8.242
8.509
293,025
+0.15(+1.76%)
Sep 14, 2011
8.419
8.492
8.227
8.362
626,346
-0.02(-0.22%)
Sep 13, 2011
8.272
8.468
8.193
8.381
442,419
+0.15(+1.78%)
Sep 12, 2011
8.057
8.276
8.001
8.234
482,537
+0.06(+0.78%)
Sep 09, 2011
8.280
8.317
8.084
8.170
513,813
-0.23(-2.74%)
Sep 08, 2011
8.513
8.513
8.347
8.400
502,557
-0.18(-2.06%)
Sep 07, 2011
8.404
8.660
8.317
8.577
751,495
+0.18(+2.20%)
Sep 06, 2011
8.389
8.453
8.178
8.393
675,724
-0.31(-3.55%)
Sep 02, 2011
8.901
8.992
8.664
8.701
411,970
-0.46(-5.02%)
Sep 01, 2011
9.372
9.493
9.040
9.161
445,937
-0.22(-2.33%)
Aug 31, 2011
9.624
9.655
9.293
9.380
553,132
-0.18(-1.93%)
Aug 30, 2011
9.432
9.628
9.169
9.564
275,493
+0.07(+0.71%)
Aug 29, 2011
9.229
9.519
9.086
9.496
238,792
+0.36(+3.92%)
Aug 26, 2011
8.894
9.157
8.754
9.138
172,718
+0.18(+1.98%)
Aug 25, 2011
9.361
9.368
8.860
8.961
353,019
-0.30(-3.25%)
Aug 24, 2011
9.169
9.297
8.992
9.263
229,909
+0.09(+1.03%)
Aug 23, 2011
8.788
9.184
8.596
9.169
536,288
+0.41(+4.69%)
Aug 22, 2011
9.116
9.116
8.683
8.758
283,736
-0.11(-1.23%)
Aug 19, 2011
8.845
9.154
8.845
8.867
256,268
-0.14(-1.51%)
Aug 18, 2011
9.221
9.406
8.916
9.003
488,500
-0.56(-5.87%)
Aug 17, 2011
9.696
9.745
9.459
9.564
289,906
-0.07(-0.74%)
Aug 16, 2011
9.515
9.771
9.466
9.636
345,944
-0.06(-0.58%)
Aug 15, 2011
9.526
9.700
9.440
9.692
243,650
+0.32(+3.37%)
Aug 12, 2011
9.447
9.515
9.074
9.376
379,561
+0.02(+0.16%)
Aug 11, 2011
8.867
9.526
8.830
9.361
390,214
+0.56(+6.38%)
Aug 10, 2011
9.010
9.229
8.781
8.799
454,164
-0.53(-5.65%)
Aug 09, 2011
9.342
9.331
8.423
9.327
1,153,725
+0.56(+6.36%)
Aug 08, 2011
9.342
9.485
8.769
8.769
678,628
-0.75(-7.91%)
Aug 05, 2011
9.892
9.926
9.319
9.523
402,872
-0.23(-2.32%)
Aug 04, 2011
9.801
10.11
9.749
9.749
438,469
-0.26(-2.60%)
Aug 03, 2011
10.26
10.26
9.703
10.01
880,581
-0.30(-2.89%)
Aug 02, 2011
10.97
11.08
10.31
10.31
581,588
-0.70(-6.37%)
Aug 01, 2011
12.04
12.04
10.80
11.01
744,840
+0.00(+0.00%)
Jul 29, 2011
11.00
11.12
10.92
11.01
404,138
-0.16(-1.45%)
Jul 28, 2011
11.22
11.38
11.15
11.17
336,217
-0.06(-0.57%)
Jul 27, 2011
11.41
11.49
11.22
11.23
471,693
-0.25(-2.17%)
Jul 26, 2011
11.52
11.56
11.36
11.48
294,204
-0.06(-0.56%)
Jul 25, 2011
11.42
11.60
11.39
11.55
306,083
-0.03(-0.23%)
Jul 22, 2011
11.69
11.69
11.56
11.57
213,585
-0.26(-2.17%)
Jul 21, 2011
11.48
11.86
11.45
11.83
375,722
+0.39(+3.39%)
Jul 20, 2011
11.52
11.57
11.38
11.44
222,314
-0.05(-0.43%)
Jul 19, 2011
11.23
11.49
11.15
11.49
172,540
+0.36(+3.25%)
Jul 18, 2011
11.47
11.47
11.11
11.13
202,849
-0.41(-3.59%)
Jul 15, 2011
11.58
11.63
11.46
11.54
191,386
-0.01(-0.10%)
Jul 14, 2011
11.76
11.88
11.52
11.55
279,701
-0.20(-1.67%)
Jul 13, 2011
11.71
11.88
11.69
11.75
216,388
+0.07(+0.61%)
Jul 12, 2011
11.67
11.81
11.59
11.68
188,612
-0.02(-0.16%)
Jul 11, 2011
11.75
11.85
11.68
11.70
177,298
-0.18(-1.49%)
Jul 08, 2011
12.05
12.11
11.82
11.87
673,491
-0.25(-2.05%)
Jul 07, 2011
11.64
12.15
11.57
12.12
1,013,694
+0.52(+4.48%)
Jul 06, 2011
11.45
11.62
11.27
11.60
235,229
+0.11(+0.92%)
Jul 05, 2011
11.42
11.56
11.38
11.50
152,619
+0.09(+0.76%)
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.