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
Global Tech Ishares ETF
(NY:
IXN
)
77.89
+0.74 (+0.96%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2009
6.557
6.614
6.488
6.536
74,132
-0.04(-0.56%)
Jun 29, 2009
6.570
6.598
6.528
6.573
121,224
+0.03(+0.49%)
Jun 26, 2009
6.522
6.552
6.508
6.541
102,361
-0.00(-0.02%)
Jun 25, 2009
6.484
6.542
6.479
6.542
241,580
+0.12(+1.80%)
Jun 24, 2009
6.403
6.484
6.397
6.427
408,988
+0.12(+1.90%)
Jun 23, 2009
6.301
6.374
6.267
6.307
363,619
-0.01(-0.12%)
Jun 22, 2009
6.476
6.476
6.307
6.314
285,273
-0.23(-3.44%)
Jun 19, 2009
6.545
6.562
6.494
6.539
214,822
+0.08(+1.18%)
Jun 18, 2009
6.504
6.516
6.459
6.463
110,024
-0.02(-0.34%)
Jun 17, 2009
6.456
6.551
6.415
6.485
208,418
+0.04(+0.61%)
Jun 16, 2009
6.557
6.576
6.446
6.446
134,792
-0.06(-0.92%)
Jun 15, 2009
6.605
6.605
6.472
6.505
363,783
-0.17(-2.50%)
Jun 12, 2009
6.691
6.691
6.600
6.672
169,145
-0.05(-0.76%)
Jun 11, 2009
6.703
6.785
6.696
6.723
953,528
+0.05(+0.68%)
Jun 10, 2009
6.728
6.818
6.590
6.678
206,413
+0.01(+0.09%)
Jun 09, 2009
6.659
6.709
6.624
6.672
82,513
+0.06(+0.93%)
Jun 08, 2009
6.526
6.641
6.505
6.611
138,076
+0.00(+0.00%)
Jun 05, 2009
6.678
6.690
6.577
6.611
507,696
+0.00(+0.04%)
Jun 04, 2009
6.565
6.609
6.541
6.608
671,676
+0.08(+1.30%)
Jun 03, 2009
6.574
6.577
6.447
6.523
375,257
-0.08(-1.28%)
Jun 02, 2009
6.579
6.660
6.574
6.608
965,467
-0.03(-0.51%)
Jun 01, 2009
6.526
6.671
6.526
6.641
199,379
+0.22(+3.39%)
May 29, 2009
6.378
6.424
6.324
6.424
538,012
+0.08(+1.20%)
May 28, 2009
6.343
6.378
6.250
6.348
176,110
+0.09(+1.41%)
May 27, 2009
6.321
6.396
6.242
6.259
167,558
-0.06(-0.96%)
May 26, 2009
6.106
6.324
6.106
6.320
206,194
+0.15(+2.51%)
May 22, 2009
6.210
6.212
6.110
6.165
135,715
-0.00(-0.05%)
May 21, 2009
6.196
6.213
6.104
6.168
237,023
-0.10(-1.59%)
May 20, 2009
6.343
6.392
6.244
6.267
283,015
-0.04(-0.67%)
May 19, 2009
6.228
6.370
6.228
6.310
208,226
+0.05(+0.77%)
May 18, 2009
6.155
6.280
6.130
6.261
164,096
+0.16(+2.59%)
May 15, 2009
6.108
6.168
6.074
6.104
1,169,800
-0.00(-0.07%)
May 14, 2009
6.038
6.142
6.038
6.108
208,664
+0.07(+1.17%)
May 13, 2009
6.086
6.093
6.000
6.037
229,675
-0.12(-1.88%)
May 12, 2009
6.215
6.261
6.106
6.153
841,588
-0.06(-0.94%)
May 11, 2009
6.143
6.258
6.106
6.212
253,129
-0.02(-0.30%)
May 08, 2009
6.269
6.269
6.127
6.231
439,339
+0.03(+0.52%)
May 07, 2009
6.434
6.434
6.131
6.199
412,956
-0.20(-3.06%)
May 06, 2009
6.389
6.415
6.304
6.394
319,058
+0.01(+0.18%)
May 05, 2009
6.396
6.396
6.308
6.383
452,283
-0.04(-0.55%)
May 04, 2009
6.336
6.418
6.289
6.418
393,901
+0.15(+2.45%)
May 01, 2009
6.131
6.264
6.131
6.264
477,756
+0.08(+1.30%)
Apr 30, 2009
6.264
6.327
6.158
6.184
552,449
+0.02(+0.28%)
Apr 29, 2009
6.120
6.242
6.102
6.166
918,121
+0.12(+1.93%)
Apr 28, 2009
6.007
6.089
5.991
6.049
120,978
-0.04(-0.60%)
Apr 27, 2009
6.064
6.166
6.058
6.086
270,590
-0.02(-0.38%)
Apr 24, 2009
6.087
6.165
6.051
6.109
1,361,545
+0.06(+0.99%)
Apr 23, 2009
6.066
6.068
5.931
6.049
142,968
+0.06(+0.98%)
Apr 22, 2009
5.883
6.108
5.883
5.991
148,229
+0.04(+0.69%)
Apr 21, 2009
5.783
5.971
5.783
5.950
295,132
+0.12(+2.03%)
Apr 20, 2009
5.952
5.952
5.816
5.832
181,933
-0.22(-3.58%)
Apr 17, 2009
6.023
6.083
5.981
6.048
167,872
-0.00(-0.02%)
Apr 16, 2009
5.935
6.074
5.909
6.049
215,020
+0.17(+2.83%)
Apr 15, 2009
5.930
5.930
5.788
5.883
191,812
-0.02(-0.37%)
Apr 14, 2009
5.949
5.959
5.862
5.905
880,422
-0.08(-1.34%)
Apr 13, 2009
6.032
6.048
5.902
5.985
281,947
+0.01(+0.15%)
Apr 09, 2009
5.959
5.988
5.919
5.976
165,717
+0.20(+3.52%)
Apr 08, 2009
5.753
5.827
5.709
5.773
218,359
+0.09(+1.65%)
Apr 07, 2009
5.836
5.836
5.554
5.680
217,928
-0.17(-2.85%)
Apr 06, 2009
5.867
5.867
5.759
5.846
196,759
-0.01(-0.20%)
Apr 03, 2009
5.883
5.914
5.798
5.858
443,834
+0.02(+0.33%)
Apr 02, 2009
5.713
5.935
5.713
5.839
555,439
+0.22(+3.85%)
Apr 01, 2009
5.487
5.629
5.376
5.623
224,982
+0.13(+2.45%)
Mar 31, 2009
5.437
5.691
5.427
5.488
420,489
+0.13(+2.43%)
Mar 30, 2009
5.504
5.504
5.308
5.358
98,249
-0.35(-6.14%)
Mar 26, 2009
5.652
5.709
5.592
5.709
191,080
+0.18(+3.33%)
Mar 25, 2009
5.593
5.611
5.402
5.525
2,587,176
+0.04(+0.64%)
Mar 24, 2009
5.560
5.563
5.133
5.490
205,571
-0.07(-1.34%)
Mar 23, 2009
5.431
5.588
5.431
5.564
284,513
+0.30(+5.60%)
Mar 20, 2009
5.349
5.360
5.209
5.269
120,773
-0.09(-1.64%)
Mar 19, 2009
5.443
5.443
5.325
5.357
314,706
+0.01(+0.27%)
Mar 18, 2009
5.268
5.395
5.195
5.342
218,249
+0.11(+2.04%)
Mar 17, 2009
5.057
5.254
5.057
5.235
349,272
+0.18(+3.53%)
Mar 16, 2009
5.118
5.185
4.961
5.057
415,741
-0.03(-0.55%)
Mar 13, 2009
5.135
5.135
5.055
5.085
0
-0.04(-0.80%)
Mar 12, 2009
5.002
5.127
4.951
5.126
115,963
+0.15(+2.94%)
Mar 11, 2009
4.852
5.023
4.852
4.980
312,394
+0.15(+3.12%)
Mar 10, 2009
4.667
4.841
4.584
4.829
245,514
+0.31(+6.89%)
Mar 09, 2009
4.569
4.696
4.497
4.518
194,255
-0.10(-2.09%)
Mar 06, 2009
4.655
4.763
4.525
4.614
0
-0.07(-1.50%)
Mar 05, 2009
4.758
4.798
4.662
4.684
436,007
-0.14(-2.92%)
Mar 04, 2009
4.807
4.896
4.617
4.825
320,440
+0.17(+3.59%)
Mar 02, 2009
4.814
4.826
4.638
4.658
346,788
-0.18(-3.72%)
Feb 27, 2009
4.803
4.908
4.788
4.838
0
-0.01(-0.30%)
Feb 26, 2009
4.933
4.984
4.838
4.852
183,267
-0.08(-1.54%)
Feb 25, 2009
4.895
5.000
4.820
4.928
194,515
+0.01(+0.24%)
Feb 24, 2009
4.753
4.947
4.728
4.917
431,600
+0.17(+3.64%)
Feb 23, 2009
4.968
5.060
4.744
4.744
573,768
-0.23(-4.59%)
Feb 20, 2009
4.971
5.018
4.873
4.972
594,759
-0.04(-0.70%)
Feb 19, 2009
5.159
5.235
4.980
5.007
290,890
-0.12(-2.39%)
Feb 18, 2009
5.209
5.209
5.085
5.130
2,860,386
-0.02(-0.31%)
Feb 17, 2009
5.167
5.225
4.999
5.146
168,687
-0.23(-4.29%)
Feb 13, 2009
5.368
5.446
5.360
5.377
540,270
-0.02(-0.41%)
Feb 12, 2009
5.262
5.399
5.237
5.399
1,102,989
+0.03(+0.52%)
Feb 11, 2009
5.427
5.427
5.313
5.371
179,086
-0.00(-0.05%)
Feb 10, 2009
5.610
5.610
5.336
5.374
270,398
-0.25(-4.49%)
Feb 09, 2009
5.629
5.640
5.567
5.627
496,728
+0.01(+0.16%)
Feb 06, 2009
5.444
5.635
5.444
5.618
289,131
+0.19(+3.47%)
Feb 05, 2009
5.260
5.460
5.099
5.430
2,026,673
+0.12(+2.26%)
Feb 04, 2009
5.329
5.516
5.294
5.310
1,409,862
+0.05(+1.00%)
Feb 03, 2009
5.180
5.284
5.161
5.257
6,635,057
+0.07(+1.27%)
Feb 02, 2009
5.064
5.196
5.064
5.192
212,571
+0.06(+1.11%)
Jan 30, 2009
5.240
5.240
5.133
5.135
0
-0.16(-3.09%)
Jan 29, 2009
5.453
5.453
5.295
5.298
84,203
-0.16(-2.95%)
Jan 28, 2009
5.322
5.604
5.322
5.459
62,097
+0.17(+3.29%)
Jan 27, 2009
5.279
5.344
5.247
5.285
53,921
+0.09(+1.77%)
Jan 26, 2009
5.149
5.298
5.139
5.193
161,058
-0.01(-0.25%)
Jan 23, 2009
5.009
5.243
5.007
5.206
595,177
+0.09(+1.68%)
Jan 22, 2009
5.105
5.542
5.031
5.120
161,420
-0.10(-1.99%)
Jan 21, 2009
5.022
5.249
5.022
5.224
252,096
+0.21(+4.29%)
Jan 20, 2009
5.227
5.227
5.004
5.009
56,055
-0.26(-4.99%)
Jan 16, 2009
5.326
5.326
5.149
5.272
139,431
+0.03(+0.64%)
Jan 15, 2009
5.140
5.259
5.057
5.238
133,020
+0.08(+1.64%)
Jan 14, 2009
5.365
5.365
5.116
5.154
218,769
-0.22(-4.08%)
Jan 13, 2009
5.322
5.406
5.254
5.373
1,066,474
+0.01(+0.14%)
Jan 12, 2009
5.415
5.452
5.344
5.365
153,587
-0.12(-2.24%)
Jan 09, 2009
5.475
5.546
5.447
5.488
40,722
-0.12(-2.14%)
Jan 08, 2009
5.528
5.608
5.515
5.608
43,528
+0.02(+0.29%)
Jan 07, 2009
5.703
5.703
5.553
5.592
186,277
-0.17(-2.87%)
Jan 06, 2009
5.555
5.794
5.555
5.757
231,119
+0.20(+3.63%)
Jan 05, 2009
5.604
5.626
5.546
5.555
207,733
-0.01(-0.26%)
Jan 02, 2009
5.411
5.572
5.409
5.570
0
+0.16(+3.00%)
Jan 01, 2009
5.326
5.447
5.326
5.408
0
+0.00(+0.00%)
Dec 31, 2008
5.326
5.447
5.326
5.408
321,063
+0.05(+0.84%)
Dec 30, 2008
5.202
5.363
5.202
5.363
419,771
+0.18(+3.56%)
Dec 29, 2008
5.227
5.259
5.133
5.178
283,651
-0.06(-1.06%)
Dec 26, 2008
5.311
5.311
5.183
5.234
139,561
+0.03(+0.59%)
Dec 24, 2008
5.139
5.627
5.116
5.203
369,914
+0.03(+0.51%)
Dec 23, 2008
5.187
5.295
5.152
5.177
387,812
-0.07(-1.28%)
Dec 22, 2008
5.330
5.354
5.184
5.244
560,892
-0.20(-3.68%)
Dec 19, 2008
5.357
5.498
5.357
5.444
652,341
+0.05(+0.98%)
Dec 18, 2008
5.465
5.536
5.334
5.392
524,828
-0.14(-2.48%)
Dec 17, 2008
5.516
5.557
5.415
5.529
1,869,248
-0.04(-0.63%)
Dec 16, 2008
5.368
5.630
5.358
5.564
579,632
+0.26(+4.88%)
Dec 15, 2008
5.367
5.373
5.231
5.306
607,704
-0.01(-0.27%)
Dec 12, 2008
5.228
5.338
5.203
5.320
270,597
+0.09(+1.76%)
Dec 11, 2008
5.409
5.437
5.228
5.228
354,177
-0.22(-4.10%)
Dec 10, 2008
5.341
5.493
5.341
5.452
603,489
+0.15(+2.84%)
Dec 09, 2008
5.314
5.479
5.057
5.301
392,109
-0.06(-1.14%)
Dec 08, 2008
5.168
5.408
5.078
5.363
137,056
+0.31(+6.07%)
Dec 05, 2008
4.882
5.102
4.744
5.056
430,848
+0.17(+3.41%)
Dec 04, 2008
5.089
5.089
4.822
4.889
122,942
-0.22(-4.26%)
Dec 03, 2008
4.946
5.129
4.766
5.107
3,963,267
+0.09(+1.84%)
Dec 02, 2008
4.869
5.015
4.851
5.015
292,929
+0.15(+3.00%)
Dec 01, 2008
5.168
5.168
4.869
4.869
306,907
-0.32(-6.20%)
Nov 28, 2008
5.194
5.216
5.145
5.190
103,476
-0.04(-0.70%)
Nov 26, 2008
4.971
5.256
4.957
5.227
234,588
+0.17(+3.41%)
Nov 25, 2008
5.117
5.174
4.928
5.054
414,181
+0.02(+0.35%)
Nov 24, 2008
4.823
5.158
4.823
5.037
363,476
+0.27(+5.67%)
Nov 21, 2008
4.562
4.773
4.531
4.766
665,805
+0.19(+4.15%)
Nov 20, 2008
4.746
4.870
4.531
4.576
409,104
-0.13(-2.85%)
Nov 19, 2008
5.027
5.069
4.711
4.711
209,478
-0.36(-7.01%)
Nov 18, 2008
4.955
5.072
4.874
5.066
106,309
+0.07(+1.37%)
Nov 17, 2008
5.127
5.127
4.969
4.997
167,140
-0.09(-1.78%)
Nov 14, 2008
5.389
5.389
5.078
5.088
477,345
-0.33(-6.05%)
Nov 13, 2008
5.079
5.415
4.835
5.415
201,021
+0.27(+5.35%)
Nov 12, 2008
5.284
5.300
5.116
5.140
124,057
-0.19(-3.50%)
Nov 11, 2008
5.390
5.497
5.268
5.327
424,423
-0.22(-3.94%)
Nov 10, 2008
5.570
5.667
5.439
5.545
1,013,066
-0.01(-0.16%)
Nov 07, 2008
5.395
5.592
5.395
5.554
171,499
+0.20(+3.68%)
Nov 06, 2008
5.690
5.690
5.357
5.357
421,358
-0.36(-6.29%)
Nov 05, 2008
6.099
6.131
5.710
5.716
454,863
-0.35(-5.72%)
Nov 04, 2008
5.878
6.085
5.878
6.063
223,258
+0.27(+4.59%)
Nov 03, 2008
5.851
5.870
5.755
5.797
96,710
-0.06(-1.05%)
Oct 31, 2008
5.769
5.941
5.688
5.858
709,888
+0.08(+1.39%)
Oct 30, 2008
5.735
5.858
5.693
5.778
187,796
+0.24(+4.36%)
Oct 29, 2008
5.702
5.793
5.536
5.536
775,180
-0.09(-1.56%)
Oct 28, 2008
5.130
5.670
5.130
5.624
530,924
+0.45(+8.61%)
Oct 27, 2008
5.148
5.270
5.070
5.178
313,557
-0.03(-0.54%)
Oct 24, 2008
5.221
5.346
5.056
5.206
550,328
-0.24(-4.48%)
Oct 23, 2008
5.479
5.523
5.253
5.450
467,801
-0.01(-0.16%)
Oct 22, 2008
5.671
5.719
5.367
5.459
187,529
-0.27(-4.79%)
Oct 21, 2008
5.994
5.994
5.734
5.734
1,057,114
-0.32(-5.22%)
Oct 20, 2008
5.931
6.049
5.830
6.049
189,862
+0.20(+3.50%)
Oct 17, 2008
5.785
6.064
5.702
5.845
3,020,754
-0.02(-0.34%)
Oct 16, 2008
5.665
5.865
5.360
5.865
671,286
+0.20(+3.52%)
Oct 15, 2008
6.095
6.095
5.665
5.665
270,692
-0.46(-7.47%)
Oct 14, 2008
7.884
7.884
6.039
6.123
1,562,190
-0.20(-3.21%)
Oct 13, 2008
5.754
6.326
5.690
6.326
2,198,125
+0.64(+11.24%)
Oct 10, 2008
5.434
5.947
5.414
5.686
1,681,178
-0.10(-1.74%)
Oct 09, 2008
5.918
6.114
5.656
5.787
467,137
-0.18(-3.02%)
Oct 08, 2008
5.927
6.147
5.808
5.968
845,508
-0.09(-1.45%)
Oct 07, 2008
6.340
6.408
6.019
6.055
1,688,868
-0.35(-5.48%)
Oct 06, 2008
6.520
6.584
6.079
6.406
1,926,084
-0.30(-4.43%)
Oct 03, 2008
6.731
6.976
6.577
6.703
0
-0.04(-0.54%)
Oct 02, 2008
7.024
7.248
6.709
6.739
2,240,551
-0.35(-4.89%)
Oct 01, 2008
7.179
7.277
6.944
7.086
1,634,078
-0.03(-0.41%)
Sep 30, 2008
6.906
7.154
6.886
7.115
328,342
+0.22(+3.22%)
Sep 29, 2008
7.447
7.447
6.821
6.893
962,306
-0.64(-8.44%)
Sep 26, 2008
7.505
7.530
7.363
7.529
0
-0.02(-0.29%)
Sep 25, 2008
7.441
7.635
7.441
7.551
261,552
+0.14(+1.95%)
Sep 24, 2008
7.412
7.493
7.382
7.406
187,037
-0.00(-0.06%)
Sep 23, 2008
7.483
7.602
7.347
7.410
2,322,832
-0.04(-0.59%)
Sep 22, 2008
7.632
7.650
7.454
7.454
417,267
-0.23(-2.95%)
Sep 19, 2008
7.266
7.748
7.016
7.681
0
+0.27(+3.60%)
Sep 18, 2008
7.087
7.473
7.073
7.413
555,186
+0.30(+4.15%)
Sep 17, 2008
7.486
7.542
7.118
7.118
242,962
-0.39(-5.22%)
Sep 16, 2008
7.384
7.524
7.266
7.510
265,014
+0.05(+0.65%)
Sep 15, 2008
7.650
7.650
7.456
7.461
157,329
-0.25(-3.20%)
Sep 12, 2008
7.678
7.732
7.572
7.708
205,496
+0.01(+0.11%)
Sep 11, 2008
7.577
7.700
7.480
7.700
219,850
+0.08(+1.07%)
Sep 10, 2008
7.602
7.693
7.602
7.618
216,929
+0.02(+0.25%)
Sep 09, 2008
7.781
7.781
7.564
7.599
187,468
-0.14(-1.81%)
Sep 08, 2008
7.716
7.831
7.647
7.739
201,883
+0.04(+0.51%)
Sep 05, 2008
7.672
7.732
7.594
7.700
0
-0.01(-0.19%)
Sep 04, 2008
8.002
8.002
7.714
7.714
1,302,917
-0.29(-3.60%)
Sep 03, 2008
8.123
8.141
7.988
8.002
602,826
-0.16(-1.92%)
Sep 02, 2008
8.316
8.403
8.123
8.159
3,936,932
-0.15(-1.81%)
Aug 29, 2008
8.407
8.407
8.254
8.309
410,589
-0.12(-1.47%)
Aug 28, 2008
8.449
8.490
8.370
8.433
113,144
+0.01(+0.14%)
Aug 27, 2008
8.449
8.465
8.316
8.421
180,503
+0.08(+0.90%)
Aug 26, 2008
8.410
8.413
8.310
8.346
117,947
-0.03(-0.35%)
Aug 25, 2008
8.444
8.492
8.365
8.375
84,620
-0.13(-1.56%)
Aug 22, 2008
8.382
8.525
8.382
8.508
165,060
+0.10(+1.22%)
Aug 21, 2008
8.387
8.431
8.316
8.406
222,936
+0.02(+0.21%)
Aug 20, 2008
8.419
8.474
8.388
8.388
178,416
-0.02(-0.24%)
Aug 19, 2008
8.420
8.455
8.356
8.408
2,571,665
-0.10(-1.20%)
Aug 18, 2008
8.612
8.635
8.445
8.511
2,495,111
-0.11(-1.32%)
Aug 15, 2008
8.670
8.679
8.553
8.625
0
-0.01(-0.08%)
Aug 14, 2008
8.606
8.698
8.550
8.632
375,894
+0.06(+0.73%)
Aug 13, 2008
8.673
8.673
8.549
8.570
354,335
-0.10(-1.21%)
Aug 12, 2008
8.698
8.708
8.624
8.674
259,492
+0.00(+0.03%)
Aug 11, 2008
8.598
8.753
8.591
8.672
242,059
+0.08(+0.94%)
Aug 08, 2008
8.465
8.629
8.464
8.591
191,128
+0.12(+1.41%)
Aug 07, 2008
8.436
8.534
8.433
8.471
84,039
-0.06(-0.69%)
Aug 06, 2008
8.388
8.546
8.356
8.530
1,053,016
+0.18(+2.12%)
Aug 05, 2008
8.232
8.392
8.216
8.353
184,539
+0.18(+2.18%)
Aug 04, 2008
8.138
8.251
8.121
8.174
10,806,092
-0.04(-0.45%)
Aug 01, 2008
8.271
8.271
8.117
8.211
46,901
+0.00(+0.03%)
Jul 31, 2008
8.254
8.331
8.207
8.208
200,549
-0.06(-0.72%)
Jul 30, 2008
8.275
8.306
8.194
8.268
123,893
+0.01(+0.18%)
Jul 29, 2008
8.254
8.273
8.084
8.254
88,821
+0.12(+1.51%)
Jul 28, 2008
8.280
8.280
8.107
8.131
153,046
-0.14(-1.75%)
Jul 25, 2008
8.218
8.474
8.205
8.275
50,260
+0.04(+0.46%)
Jul 24, 2008
8.347
8.364
8.208
8.237
286,545
-0.07(-0.88%)
Jul 23, 2008
8.188
8.331
8.188
8.311
276,269
+0.13(+1.55%)
Jul 22, 2008
8.185
8.218
8.058
8.183
197,204
-0.08(-0.94%)
Jul 21, 2008
8.302
8.313
8.201
8.261
118,180
+0.02(+0.25%)
Jul 18, 2008
8.337
8.337
8.207
8.240
165,539
-0.10(-1.19%)
Jul 17, 2008
8.246
8.394
8.239
8.340
130,892
+0.13(+1.64%)
Jul 16, 2008
8.027
8.240
8.011
8.205
431,429
+0.18(+2.26%)
Jul 15, 2008
8.039
8.132
7.872
8.024
361,019
-0.02(-0.20%)
Jul 14, 2008
8.121
8.185
8.040
8.040
113,062
-0.09(-1.08%)
Jul 11, 2008
8.115
8.198
8.039
8.128
151,240
-0.08(-1.01%)
Jul 10, 2008
8.093
8.242
8.047
8.211
374,313
+0.08(+1.02%)
Jul 09, 2008
8.283
8.337
8.128
8.128
310,677
-0.24(-2.90%)
Jul 08, 2008
8.281
8.372
8.217
8.370
170,452
+0.09(+1.08%)
Jul 07, 2008
8.275
8.410
8.188
8.281
258,644
+0.02(+0.25%)
Jul 04, 2008
8.227
8.303
8.148
8.261
218,058
+0.00(+0.00%)
Jul 03, 2008
8.227
8.303
8.148
8.261
218,058
+0.05(+0.61%)
Jul 02, 2008
8.370
8.438
8.211
8.211
161,414
-0.15(-1.77%)
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.