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
Eplus Inc
(NQ:
PLUS
)
74.67
-0.30 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2011
6.495
6.862
6.442
6.610
53,048
+0.14(+2.20%)
Jun 29, 2011
6.497
6.513
6.388
6.468
44,412
+0.00(+0.08%)
Jun 28, 2011
6.290
6.532
6.290
6.463
55,680
+0.18(+2.78%)
Jun 27, 2011
6.213
6.380
6.213
6.287
108,860
+0.04(+0.60%)
Jun 24, 2011
5.963
6.270
5.827
6.250
472,088
+0.31(+5.22%)
Jun 23, 2011
5.952
6.000
5.850
5.940
61,756
-0.08(-1.33%)
Jun 22, 2011
6.020
6.088
5.935
6.020
29,016
-0.06(-1.03%)
Jun 21, 2011
5.987
6.088
5.768
6.082
34,828
+0.16(+2.66%)
Jun 20, 2011
5.923
5.978
5.905
5.925
33,144
-0.08(-1.41%)
Jun 17, 2011
5.997
6.035
5.963
6.010
87,516
+0.07(+1.18%)
Jun 16, 2011
5.758
5.988
5.758
5.940
74,396
+0.18(+3.04%)
Jun 15, 2011
5.923
5.970
5.678
5.765
208,400
-0.25(-4.12%)
Jun 14, 2011
6.025
6.048
5.978
6.013
49,800
+0.04(+0.59%)
Jun 13, 2011
6.000
6.025
5.978
5.978
94,208
-0.02(-0.33%)
Jun 10, 2011
5.997
6.015
5.902
5.997
69,168
-0.02(-0.37%)
Jun 09, 2011
6.003
6.062
5.765
6.020
291,396
-0.17(-2.79%)
Jun 08, 2011
6.237
6.290
6.180
6.192
39,968
-0.07(-1.12%)
Jun 07, 2011
6.125
6.303
6.095
6.263
46,216
+0.21(+3.43%)
Jun 06, 2011
6.112
6.162
6.040
6.055
151,044
-0.08(-1.38%)
Jun 03, 2011
6.218
6.250
6.140
6.140
132,592
-0.08(-1.29%)
May 24, 2011
6.340
6.340
6.210
6.220
63,864
-0.11(-1.66%)
May 23, 2011
6.383
6.755
6.312
6.325
67,840
-0.14(-2.20%)
May 20, 2011
6.505
6.540
6.463
6.468
31,084
-0.08(-1.15%)
May 19, 2011
6.457
6.575
6.457
6.543
110,212
+0.12(+1.87%)
May 18, 2011
6.460
6.477
6.353
6.423
100,096
-0.03(-0.43%)
May 17, 2011
6.463
6.562
6.440
6.450
33,644
-0.03(-0.50%)
May 16, 2011
6.457
6.632
6.390
6.482
44,688
-0.02(-0.35%)
May 13, 2011
6.588
6.645
6.500
6.505
66,720
-0.06(-0.95%)
May 12, 2011
6.495
6.572
6.478
6.567
89,616
+0.04(+0.65%)
May 11, 2011
6.558
6.567
6.500
6.525
55,820
-0.11(-1.66%)
May 10, 2011
6.588
6.635
6.553
6.635
60,780
+0.06(+0.91%)
May 09, 2011
6.562
6.575
6.488
6.575
117,640
-0.01(-0.19%)
May 06, 2011
6.688
6.688
6.550
6.588
50,980
+0.00(+0.04%)
May 05, 2011
6.630
6.692
6.567
6.585
49,032
-0.06(-0.94%)
May 04, 2011
6.790
6.790
6.572
6.647
182,840
-0.13(-1.92%)
May 03, 2011
6.840
6.843
6.750
6.777
64,928
-0.07(-0.99%)
May 02, 2011
6.878
6.971
6.835
6.845
33,268
-0.07(-0.98%)
Apr 29, 2011
6.853
6.915
6.850
6.912
24,728
+0.05(+0.77%)
Apr 28, 2011
6.875
6.878
6.827
6.860
29,960
-0.05(-0.80%)
Apr 27, 2011
6.800
6.957
6.775
6.915
13,948
+0.13(+1.99%)
Apr 26, 2011
6.742
6.805
6.742
6.780
19,744
+0.07(+1.01%)
Apr 25, 2011
6.720
6.740
6.712
6.713
28,888
-0.03(-0.41%)
Apr 21, 2011
6.742
6.800
6.737
6.740
40,876
-0.01(-0.11%)
Apr 20, 2011
6.825
6.825
6.697
6.747
52,424
+0.02(+0.33%)
Apr 19, 2011
6.777
6.820
6.725
6.725
73,824
-0.01(-0.19%)
Apr 18, 2011
6.700
6.763
6.700
6.737
14,652
-0.06(-0.85%)
Apr 15, 2011
6.857
6.880
6.710
6.795
46,292
-0.03(-0.44%)
Apr 14, 2011
6.775
6.880
6.775
6.825
23,964
-0.02(-0.36%)
Apr 13, 2011
7.115
7.115
6.795
6.850
92,204
-0.20(-2.80%)
Apr 12, 2011
7.055
7.095
6.975
7.048
43,828
+0.06(+0.89%)
Apr 11, 2011
7.055
7.085
6.978
6.985
39,920
-0.05(-0.71%)
Apr 08, 2011
7.022
7.058
6.968
7.035
86,416
+0.04(+0.54%)
Apr 07, 2011
6.945
7.032
6.935
6.997
69,596
+0.10(+1.52%)
Apr 06, 2011
6.822
6.917
6.810
6.893
28,576
+0.13(+2.00%)
Apr 05, 2011
6.740
6.843
6.740
6.758
42,344
+0.01(+0.19%)
Apr 04, 2011
6.812
6.832
6.675
6.745
170,896
-0.02(-0.26%)
Apr 01, 2011
6.720
6.808
6.720
6.763
109,656
+0.11(+1.65%)
Mar 31, 2011
6.777
6.777
6.650
6.652
116,712
-0.10(-1.48%)
Mar 30, 2011
6.753
6.817
6.625
6.753
23,200
+0.20(+3.05%)
Mar 29, 2011
6.425
6.652
6.425
6.553
71,232
+0.12(+1.79%)
Mar 28, 2011
6.335
6.481
6.312
6.438
75,672
+0.01(+0.19%)
Mar 25, 2011
6.702
6.800
6.423
6.425
71,360
-0.26(-3.93%)
Mar 24, 2011
6.580
6.695
6.580
6.688
70,180
+0.12(+1.87%)
Mar 23, 2011
6.480
6.607
6.480
6.565
44,772
+0.09(+1.35%)
Mar 22, 2011
6.590
6.590
6.478
6.478
36,048
-0.09(-1.41%)
Mar 21, 2011
6.450
6.615
6.412
6.570
190,796
+0.14(+2.18%)
Mar 18, 2011
6.487
6.487
6.360
6.430
149,056
+0.01(+0.12%)
Mar 17, 2011
6.495
6.508
6.338
6.423
51,776
+0.03(+0.47%)
Mar 16, 2011
6.465
6.465
6.322
6.393
31,764
-0.08(-1.27%)
Mar 15, 2011
6.282
6.510
6.093
6.475
63,096
-0.01(-0.08%)
Mar 14, 2011
6.643
6.645
6.388
6.480
100,572
-0.16(-2.48%)
Mar 11, 2011
6.625
6.745
6.625
6.645
36,624
+0.00(+0.04%)
Mar 10, 2011
6.900
6.905
6.643
6.643
58,516
-0.37(-5.24%)
Mar 09, 2011
7.000
7.113
6.960
7.010
39,496
+0.02(+0.25%)
Mar 08, 2011
6.737
7.020
6.678
6.992
35,724
+0.29(+4.33%)
Mar 07, 2011
7.048
7.048
6.697
6.702
49,916
-0.31(-4.39%)
Mar 04, 2011
7.022
7.122
6.985
7.010
33,148
-0.04(-0.64%)
Mar 03, 2011
6.830
7.065
6.830
7.055
49,080
+0.27(+4.02%)
Mar 02, 2011
6.763
6.812
6.608
6.782
34,844
+0.04(+0.56%)
Mar 01, 2011
7.095
7.145
6.700
6.745
72,764
-0.36(-5.07%)
Feb 28, 2011
7.070
7.162
7.027
7.105
83,484
+0.12(+1.65%)
Feb 25, 2011
6.540
7.013
6.540
6.990
115,488
+0.43(+6.51%)
Feb 24, 2011
6.400
6.562
6.378
6.562
86,160
+0.16(+2.42%)
Feb 23, 2011
6.775
6.777
6.345
6.407
260,856
-0.33(-4.83%)
Feb 22, 2011
7.143
7.143
6.732
6.732
81,720
-0.50(-6.95%)
Feb 18, 2011
7.385
7.385
7.173
7.235
54,664
-0.11(-1.56%)
Feb 17, 2011
7.335
7.415
7.322
7.350
59,524
-0.04(-0.51%)
Feb 16, 2011
7.370
7.395
7.312
7.388
36,936
+0.02(+0.27%)
Feb 15, 2011
7.205
7.471
7.173
7.367
49,300
-0.12(-1.60%)
Feb 14, 2011
7.588
7.588
7.192
7.487
184,124
+0.44(+6.21%)
Feb 11, 2011
7.027
7.055
6.978
7.050
35,632
+0.02(+0.36%)
Feb 10, 2011
7.025
7.125
6.985
7.025
95,896
+0.01(+0.11%)
Feb 09, 2011
6.933
7.037
6.933
7.018
93,276
+0.04(+0.57%)
Feb 08, 2011
6.812
7.120
6.763
6.978
194,556
+0.12(+1.75%)
Feb 07, 2011
6.763
6.925
6.750
6.857
152,360
+0.11(+1.59%)
Feb 04, 2011
7.022
7.235
6.545
6.750
235,588
+0.26(+4.05%)
Feb 03, 2011
6.522
6.522
6.460
6.487
58,872
-0.02(-0.27%)
Feb 02, 2011
6.513
6.546
6.500
6.505
31,300
-0.05(-0.80%)
Feb 01, 2011
6.500
6.625
6.428
6.558
132,124
+0.10(+1.51%)
Jan 31, 2011
6.202
6.500
6.202
6.460
167,036
+0.32(+5.25%)
Jan 28, 2011
6.355
6.355
6.138
6.138
26,848
-0.24(-3.76%)
Jan 27, 2011
6.185
6.385
6.183
6.378
44,312
+0.13(+2.04%)
Jan 26, 2011
6.265
6.325
6.228
6.250
50,708
+0.03(+0.48%)
Jan 25, 2011
6.058
6.220
6.050
6.220
23,468
+0.17(+2.77%)
Jan 24, 2011
6.098
6.115
6.030
6.053
27,052
-0.02(-0.41%)
Jan 21, 2011
6.125
6.130
6.072
6.077
31,956
-0.01(-0.21%)
Jan 20, 2011
6.110
6.147
6.053
6.090
61,052
-0.02(-0.29%)
Jan 19, 2011
6.298
6.315
5.991
6.107
68,408
-0.18(-2.90%)
Jan 18, 2011
6.355
6.425
6.290
6.290
130,536
-0.09(-1.49%)
Jan 14, 2011
6.270
6.385
6.270
6.385
74,164
+0.13(+2.16%)
Jan 13, 2011
6.100
6.285
6.100
6.250
39,048
+0.04(+0.56%)
Jan 12, 2011
6.303
6.303
6.185
6.215
17,068
-0.03(-0.52%)
Jan 11, 2011
6.225
6.370
6.200
6.247
186,004
+0.03(+0.56%)
Jan 10, 2011
6.215
6.218
6.175
6.213
32,684
-0.01(-0.16%)
Jan 07, 2011
6.173
6.223
6.162
6.223
17,448
+0.07(+1.18%)
Jan 06, 2011
6.022
6.152
5.973
6.150
40,944
+0.13(+2.12%)
Jan 05, 2011
5.928
6.022
5.895
6.022
38,684
+0.07(+1.18%)
Jan 04, 2011
5.935
5.978
5.935
5.952
46,000
+0.03(+0.59%)
Jan 03, 2011
5.968
5.978
5.900
5.918
47,872
+0.01(+0.13%)
Dec 31, 2010
5.902
5.968
5.900
5.910
41,788
+0.01(+0.17%)
Dec 30, 2010
5.900
5.980
5.900
5.900
14,024
+0.00(+0.00%)
Dec 29, 2010
5.940
6.025
5.895
5.900
27,240
-0.05(-0.80%)
Dec 28, 2010
5.890
5.952
5.890
5.947
14,720
+0.01(+0.25%)
Dec 27, 2010
6.080
6.080
5.912
5.933
22,968
-0.15(-2.47%)
Dec 23, 2010
6.192
6.202
6.080
6.082
38,668
-0.12(-1.90%)
Dec 22, 2010
6.180
6.200
6.162
6.200
16,308
-0.01(-0.12%)
Dec 21, 2010
6.125
6.210
6.125
6.207
24,984
+0.07(+1.22%)
Dec 20, 2010
6.018
6.200
6.000
6.133
111,092
+0.13(+2.17%)
Dec 17, 2010
5.878
6.005
5.878
6.003
165,656
+0.11(+1.87%)
Dec 16, 2010
5.875
5.893
5.827
5.893
45,332
+0.03(+0.43%)
Dec 15, 2010
5.880
5.935
5.803
5.867
67,692
-0.03(-0.55%)
Dec 14, 2010
5.862
5.920
5.862
5.900
44,124
+0.07(+1.24%)
Dec 13, 2010
5.855
5.938
5.827
5.827
40,332
-0.03(-0.47%)
Dec 10, 2010
5.912
5.912
5.812
5.855
24,508
+0.04(+0.60%)
Dec 09, 2010
5.888
5.915
5.800
5.820
45,984
-0.03(-0.47%)
Dec 08, 2010
5.950
5.950
5.825
5.848
128,528
-0.10(-1.72%)
Dec 07, 2010
5.790
6.000
5.790
5.950
49,360
+0.13(+2.23%)
Dec 06, 2010
5.862
5.862
5.750
5.820
34,176
-0.04(-0.64%)
Dec 03, 2010
5.838
5.965
5.790
5.857
52,564
-0.02(-0.38%)
Dec 02, 2010
5.865
5.978
5.812
5.880
69,500
-0.01(-0.13%)
Dec 01, 2010
5.832
6.015
5.812
5.888
44,760
+0.09(+1.51%)
Nov 30, 2010
5.835
5.890
5.750
5.800
51,292
-0.08(-1.44%)
Nov 29, 2010
5.938
5.938
5.875
5.885
30,032
-0.08(-1.34%)
Nov 26, 2010
5.975
6.025
5.890
5.965
23,756
-0.02(-0.38%)
Nov 24, 2010
5.885
5.987
5.987
5.987
73,532
+0.11(+1.91%)
Nov 23, 2010
5.985
5.985
5.875
5.875
26,268
-0.16(-2.57%)
Nov 22, 2010
6.055
6.100
5.930
6.030
134,952
+0.06(+0.96%)
Nov 19, 2010
5.973
5.973
5.940
5.973
17,788
+0.02(+0.34%)
Nov 18, 2010
5.895
5.995
5.895
5.952
35,636
+0.07(+1.23%)
Nov 17, 2010
5.814
5.895
5.814
5.880
10,988
+0.08(+1.29%)
Nov 16, 2010
5.850
5.853
5.780
5.805
39,240
-0.19(-3.17%)
Nov 15, 2010
5.915
5.995
5.850
5.995
69,476
+0.13(+2.17%)
Nov 12, 2010
6.100
6.100
5.825
5.867
122,200
-0.24(-3.89%)
Nov 11, 2010
6.240
6.242
6.082
6.105
24,364
-0.15(-2.36%)
Nov 10, 2010
6.138
6.310
6.025
6.253
112,536
+0.03(+0.44%)
Nov 09, 2010
6.218
6.250
6.210
6.225
43,064
+0.02(+0.32%)
Nov 08, 2010
6.375
6.497
6.048
6.205
70,096
-0.20(-3.16%)
Nov 05, 2010
5.770
6.513
5.770
6.407
392,156
+1.16(+22.05%)
Nov 04, 2010
5.282
5.282
5.175
5.250
97,540
-0.00(-0.05%)
Nov 03, 2010
5.272
5.272
5.178
5.253
13,332
+0.02(+0.29%)
Nov 02, 2010
5.125
5.240
5.060
5.237
30,960
+0.12(+2.39%)
Nov 01, 2010
5.255
5.438
5.058
5.115
49,476
-0.14(-2.71%)
Oct 29, 2010
5.232
5.327
5.228
5.258
70,196
+0.04(+0.67%)
Oct 28, 2010
5.215
5.263
5.147
5.223
45,280
+0.05(+0.92%)
Oct 27, 2010
5.218
5.272
5.160
5.175
23,012
+0.04(+0.68%)
Oct 25, 2010
5.143
5.187
5.030
5.140
24,040
+0.00(+0.05%)
Oct 22, 2010
5.053
5.138
5.013
5.138
14,392
+0.07(+1.33%)
Oct 21, 2010
5.192
5.192
5.013
5.070
35,824
-0.09(-1.74%)
Oct 20, 2010
5.100
5.160
5.100
5.160
13,280
+0.06(+1.23%)
Oct 19, 2010
5.180
5.253
5.098
5.098
26,704
-0.15(-2.81%)
Oct 18, 2010
5.037
5.245
5.037
5.245
91,072
+0.19(+3.81%)
Oct 15, 2010
5.082
5.098
5.032
5.053
40,492
+0.01(+0.20%)
Oct 14, 2010
5.100
5.100
5.018
5.043
13,780
+0.01(+0.10%)
Oct 13, 2010
5.093
5.093
5.013
5.037
78,840
-0.06(-1.08%)
Oct 12, 2010
5.225
5.225
5.065
5.093
33,204
-0.11(-2.21%)
Oct 11, 2010
5.272
5.275
5.207
5.207
9,844
-0.07(-1.28%)
Oct 08, 2010
5.355
5.357
5.077
5.275
22,136
+0.10(+1.98%)
Oct 07, 2010
5.242
5.250
5.018
5.173
30,988
-0.03(-0.67%)
Oct 06, 2010
5.197
5.240
5.197
5.207
29,328
+0.01(+0.24%)
Oct 05, 2010
5.090
5.195
5.058
5.195
28,440
+0.16(+3.13%)
Oct 04, 2010
5.232
5.232
5.037
5.037
51,648
-0.23(-4.28%)
Oct 01, 2010
5.497
5.497
5.242
5.263
24,136
-0.10(-1.86%)
Sep 30, 2010
5.378
5.428
5.325
5.362
56,644
+0.03(+0.52%)
Sep 29, 2010
5.370
5.370
5.202
5.335
51,692
-0.04(-0.70%)
Sep 28, 2010
5.372
5.375
5.103
5.372
42,832
+0.02(+0.47%)
Sep 27, 2010
5.287
5.390
5.287
5.348
22,208
+0.04(+0.71%)
Sep 24, 2010
5.098
5.330
4.968
5.310
75,208
+0.28(+5.51%)
Sep 23, 2010
5.325
5.325
5.022
5.032
105,132
-0.30(-5.67%)
Sep 22, 2010
5.415
5.447
5.325
5.335
39,464
-0.07(-1.34%)
Sep 21, 2010
5.388
5.465
5.388
5.407
27,096
+0.01(+0.28%)
Sep 20, 2010
5.460
5.497
5.270
5.393
93,696
-0.08(-1.42%)
Sep 17, 2010
5.600
5.600
5.425
5.470
106,540
-0.04(-0.77%)
Sep 15, 2010
5.162
5.537
5.162
5.513
375,960
+0.35(+6.78%)
Sep 14, 2010
4.755
5.235
4.750
5.162
244,816
+0.41(+8.68%)
Sep 13, 2010
4.763
4.768
4.750
4.750
130,360
-0.01(-0.16%)
Sep 10, 2010
4.750
4.772
4.680
4.758
104,816
+0.02(+0.37%)
Sep 09, 2010
4.700
4.750
4.688
4.740
111,440
+0.04(+0.85%)
Sep 08, 2010
4.670
4.742
4.670
4.700
81,304
+0.05(+1.13%)
Sep 07, 2010
4.665
4.688
4.647
4.647
54,560
-0.05(-1.17%)
Sep 03, 2010
4.625
4.720
4.598
4.702
92,592
+0.08(+1.84%)
Sep 02, 2010
4.558
4.625
4.510
4.617
52,120
+0.08(+1.71%)
Sep 01, 2010
4.525
4.558
4.503
4.540
92,472
+0.03(+0.55%)
Aug 31, 2010
4.545
4.610
4.505
4.515
59,376
-0.02(-0.39%)
Aug 30, 2010
4.500
4.584
4.500
4.532
71,412
+0.01(+0.28%)
Aug 27, 2010
4.685
4.685
4.513
4.520
127,884
-0.15(-3.11%)
Aug 26, 2010
4.628
4.683
4.625
4.665
29,492
+0.04(+0.81%)
Aug 25, 2010
4.513
4.628
4.465
4.628
43,188
+0.12(+2.55%)
Aug 24, 2010
4.510
4.588
4.460
4.513
70,624
-0.02(-0.50%)
Aug 23, 2010
4.550
4.670
4.535
4.535
44,540
-0.05(-1.14%)
Aug 20, 2010
4.565
4.605
4.513
4.588
95,260
+0.01(+0.11%)
Aug 19, 2010
4.560
4.678
4.560
4.582
65,800
-0.08(-1.77%)
Aug 18, 2010
4.680
4.710
4.665
4.665
35,480
-0.00(-0.11%)
Aug 17, 2010
4.532
4.680
4.532
4.670
44,340
+0.11(+2.47%)
Aug 16, 2010
4.400
4.622
4.400
4.558
121,764
+0.07(+1.50%)
Aug 13, 2010
4.465
4.548
4.465
4.490
30,348
-0.04(-0.77%)
Aug 12, 2010
4.412
4.550
4.405
4.525
185,140
+0.08(+1.86%)
Aug 11, 2010
4.445
4.515
4.442
4.442
207,824
-0.06(-1.33%)
Aug 10, 2010
4.736
4.736
4.442
4.503
56,692
-0.05(-1.04%)
Aug 09, 2010
4.525
4.553
4.505
4.550
62,144
+0.03(+0.61%)
Aug 06, 2010
4.415
4.580
4.415
4.522
69,044
+0.15(+3.37%)
Aug 05, 2010
4.400
4.487
4.325
4.375
80,892
-0.20(-4.27%)
Aug 04, 2010
4.567
4.592
4.460
4.570
25,964
+0.08(+1.73%)
Aug 03, 2010
4.380
4.580
4.378
4.492
150,364
+0.11(+2.63%)
Aug 02, 2010
4.500
4.500
4.370
4.378
48,904
-0.10(-2.23%)
Jul 30, 2010
4.575
4.575
4.344
4.478
61,972
-0.04(-0.78%)
Jul 29, 2010
4.607
4.650
4.348
4.513
75,364
-0.01(-0.22%)
Jul 28, 2010
4.558
4.612
4.518
4.522
67,204
+0.00(+0.00%)
Jul 27, 2010
4.527
4.580
4.353
4.522
42,088
+0.02(+0.50%)
Jul 26, 2010
4.518
4.548
4.340
4.500
83,820
+0.00(+0.11%)
Jul 23, 2010
4.372
4.513
4.338
4.495
68,200
+0.11(+2.45%)
Jul 22, 2010
4.315
4.430
4.312
4.388
39,048
+0.04(+0.92%)
Jul 21, 2010
4.320
4.468
4.320
4.348
40,392
+0.04(+0.81%)
Jul 20, 2010
4.305
4.312
4.263
4.312
48,412
+0.00(+0.00%)
Jul 19, 2010
4.325
4.325
4.250
4.312
20,776
+0.04(+0.82%)
Jul 16, 2010
4.258
4.362
4.258
4.277
90,672
-0.01(-0.23%)
Jul 15, 2010
4.375
4.400
4.287
4.287
38,972
-0.08(-1.94%)
Jul 14, 2010
4.350
4.378
4.277
4.372
40,320
-0.00(-0.06%)
Jul 13, 2010
4.345
4.375
4.343
4.375
69,784
+0.08(+1.86%)
Jul 12, 2010
4.295
4.361
4.272
4.295
30,624
-0.12(-2.66%)
Jul 09, 2010
4.242
4.412
4.242
4.412
35,272
+0.15(+3.52%)
Jul 08, 2010
4.303
4.305
4.255
4.263
117,480
-0.02(-0.58%)
Jul 07, 2010
4.360
4.360
4.245
4.287
419,576
+0.02(+0.59%)
Jul 06, 2010
4.320
4.412
4.230
4.263
91,172
-0.05(-1.16%)
Jul 02, 2010
4.325
4.340
4.245
4.312
94,876
-0.01(-0.23%)
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.