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
Cambium Learning Grp
(NQ:
ABCD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2012
1.010
1.040
0.9401
0.9500
22,299
-0.01(-1.04%)
Jun 28, 2012
1.000
1.010
0.9500
0.9600
125,682
-0.01(-1.03%)
Jun 27, 2012
1.010
1.010
0.9600
0.9700
45,599
-0.05(-4.90%)
Jun 26, 2012
1.050
1.090
0.9600
1.020
48,799
-0.01(-0.97%)
Jun 25, 2012
1.040
1.080
0.9500
1.030
84,679
+0.01(+0.98%)
Jun 22, 2012
1.000
1.080
0.9900
1.020
2,077,674
+0.04(+3.57%)
Jun 21, 2012
1.060
1.120
0.9746
0.9848
98,591
-0.08(-7.09%)
Jun 20, 2012
1.110
1.180
1.050
1.060
42,647
-0.05(-4.50%)
Jun 19, 2012
1.130
1.150
1.100
1.110
21,589
-0.02(-1.77%)
Jun 18, 2012
1.170
1.190
1.070
1.130
54,646
-0.06(-5.04%)
Jun 15, 2012
1.130
1.210
1.060
1.190
65,034
+0.05(+4.39%)
Jun 14, 2012
1.150
1.150
1.030
1.140
57,961
-0.01(-0.87%)
Jun 13, 2012
1.150
1.170
1.110
1.150
37,538
-0.01(-0.86%)
Jun 12, 2012
1.330
1.370
1.140
1.160
86,018
-0.14(-10.77%)
Jun 11, 2012
1.390
1.390
1.300
1.300
32,456
-0.09(-6.47%)
Jun 08, 2012
1.240
1.400
1.240
1.390
46,594
+0.13(+10.32%)
Jun 07, 2012
1.230
1.260
1.220
1.260
21,050
+0.05(+4.13%)
Jun 06, 2012
1.290
1.300
1.200
1.210
52,080
-0.05(-3.97%)
Jun 05, 2012
1.210
1.290
1.210
1.260
96,804
+0.03(+2.44%)
Jun 04, 2012
1.190
1.250
1.190
1.230
11,634
+0.04(+3.36%)
Jun 01, 2012
1.200
1.280
1.150
1.190
40,053
-0.04(-3.25%)
May 31, 2012
1.290
1.330
1.210
1.230
81,918
-0.07(-5.38%)
May 30, 2012
1.367
1.370
1.260
1.300
30,822
-0.04(-2.99%)
May 29, 2012
1.350
1.410
1.290
1.340
19,115
-0.02(-1.47%)
May 25, 2012
1.290
1.480
1.250
1.360
24,988
+0.08(+6.25%)
May 24, 2012
1.350
1.350
1.220
1.280
34,881
-0.08(-5.88%)
May 23, 2012
1.260
1.480
1.200
1.360
21,939
+0.10(+7.94%)
May 22, 2012
1.320
1.470
1.210
1.260
61,964
-0.05(-3.82%)
May 21, 2012
1.250
1.370
1.210
1.310
27,299
+0.05(+3.97%)
May 18, 2012
1.360
1.400
1.260
1.260
41,537
-0.11(-8.03%)
May 17, 2012
1.470
1.470
1.320
1.370
34,555
-0.10(-6.80%)
May 16, 2012
1.800
1.820
1.360
1.470
94,918
-0.32(-17.88%)
May 15, 2012
1.770
1.810
1.770
1.790
31,713
+0.02(+1.13%)
May 14, 2012
1.910
2.030
1.680
1.770
55,648
-0.18(-9.23%)
May 11, 2012
2.050
2.140
1.910
1.950
24,347
-0.10(-4.88%)
May 10, 2012
1.900
2.050
1.900
2.050
6,999
+0.10(+5.13%)
May 09, 2012
2.030
2.040
1.900
1.950
27,940
-0.11(-5.34%)
May 08, 2012
2.110
2.320
2.000
2.060
34,989
-0.07(-3.29%)
May 07, 2012
2.030
2.220
2.030
2.130
16,372
+0.10(+4.93%)
May 04, 2012
2.160
2.200
2.012
2.030
51,217
-0.13(-6.02%)
May 03, 2012
2.230
2.230
2.120
2.160
29,456
-0.09(-4.00%)
May 02, 2012
2.230
2.260
2.160
2.250
33,191
-0.01(-0.44%)
May 01, 2012
2.270
2.360
2.130
2.260
39,933
-0.01(-0.44%)
Apr 30, 2012
2.450
2.480
2.210
2.270
12,024
-0.19(-7.72%)
Apr 27, 2012
2.460
2.610
2.390
2.460
25,005
-0.01(-0.40%)
Apr 26, 2012
2.580
2.580
2.430
2.470
5,861
-0.13(-5.00%)
Apr 25, 2012
2.600
2.750
2.490
2.600
21,203
+0.03(+1.17%)
Apr 24, 2012
2.320
2.570
2.310
2.570
11,159
+0.24(+10.30%)
Apr 23, 2012
2.430
2.430
2.320
2.330
22,109
-0.15(-6.05%)
Apr 20, 2012
2.390
2.500
2.320
2.480
24,269
+0.28(+12.73%)
Apr 19, 2012
2.310
2.460
2.200
2.200
9,454
-0.12(-5.17%)
Apr 18, 2012
2.390
2.390
2.310
2.320
8,284
-0.08(-3.33%)
Apr 17, 2012
2.380
2.450
2.370
2.400
28,190
+0.04(+1.69%)
Apr 16, 2012
2.390
2.450
2.290
2.360
11,913
-0.04(-1.67%)
Apr 13, 2012
2.560
2.560
2.400
2.400
33,720
-0.18(-6.98%)
Apr 12, 2012
2.580
2.640
2.470
2.580
15,880
-0.05(-1.90%)
Apr 11, 2012
2.380
2.630
2.356
2.630
24,234
+0.29(+12.39%)
Apr 10, 2012
2.510
2.570
2.320
2.340
32,467
-0.16(-6.40%)
Apr 09, 2012
2.480
2.550
2.410
2.500
15,023
+0.02(+0.81%)
Apr 05, 2012
2.540
2.560
2.400
2.480
13,001
-0.08(-3.13%)
Apr 04, 2012
2.610
2.750
2.550
2.560
14,278
-0.09(-3.40%)
Apr 03, 2012
2.640
2.730
2.560
2.650
19,879
-0.01(-0.38%)
Apr 02, 2012
2.650
2.680
2.600
2.660
17,597
+0.01(+0.38%)
Mar 30, 2012
2.730
2.750
2.640
2.650
29,266
-0.05(-1.85%)
Mar 29, 2012
2.670
2.730
2.650
2.700
5,372
+0.04(+1.50%)
Mar 28, 2012
2.700
2.730
2.650
2.660
9,103
-0.03(-1.12%)
Mar 27, 2012
2.800
2.800
2.660
2.690
25,498
-0.13(-4.61%)
Mar 26, 2012
2.880
2.950
2.710
2.820
18,212
-0.06(-2.08%)
Mar 23, 2012
2.720
2.950
2.675
2.880
20,974
+0.17(+6.27%)
Mar 22, 2012
2.740
2.740
2.680
2.710
8,623
-0.05(-1.81%)
Mar 21, 2012
2.830
2.925
2.710
2.760
8,329
-0.04(-1.43%)
Mar 20, 2012
2.840
2.840
2.740
2.800
11,200
-0.07(-2.44%)
Mar 19, 2012
2.800
2.900
2.610
2.870
13,669
+0.09(+3.24%)
Mar 16, 2012
2.980
2.980
2.780
2.780
46,230
-0.19(-6.40%)
Mar 15, 2012
2.940
2.980
2.870
2.970
11,519
+0.04(+1.37%)
Mar 14, 2012
3.040
3.040
2.871
2.930
10,642
-0.12(-3.93%)
Mar 13, 2012
3.020
3.050
2.760
3.050
21,290
+0.07(+2.35%)
Mar 12, 2012
2.840
3.020
2.810
2.980
22,366
+0.17(+6.05%)
Mar 09, 2012
3.040
3.080
2.690
2.810
26,596
-0.24(-7.87%)
Mar 08, 2012
2.850
3.070
2.850
3.050
11,626
+0.10(+3.39%)
Mar 07, 2012
2.960
3.150
2.850
2.950
11,953
+0.08(+2.79%)
Mar 06, 2012
2.870
2.890
2.850
2.870
18,471
-0.01(-0.35%)
Mar 05, 2012
2.880
2.920
2.830
2.880
8,209
+0.00(+0.00%)
Mar 02, 2012
2.920
2.950
2.810
2.880
18,188
-0.04(-1.37%)
Mar 01, 2012
2.910
3.010
2.870
2.920
21,662
+0.05(+1.74%)
Feb 29, 2012
3.030
3.090
2.870
2.870
49,538
-0.14(-4.65%)
Feb 28, 2012
3.060
3.100
2.990
3.010
9,045
+0.02(+0.67%)
Feb 27, 2012
2.990
3.000
2.930
2.990
9,966
+0.00(+0.00%)
Feb 24, 2012
3.070
3.070
2.950
2.990
16,611
-0.08(-2.61%)
Feb 23, 2012
2.970
3.070
2.910
3.070
21,992
+0.12(+4.07%)
Feb 22, 2012
3.000
3.030
2.930
2.950
33,453
-0.03(-1.01%)
Feb 21, 2012
3.050
3.050
2.960
2.980
12,404
-0.06(-1.97%)
Feb 17, 2012
3.190
3.240
3.040
3.040
19,062
-0.12(-3.80%)
Feb 16, 2012
3.050
3.180
2.920
3.160
11,945
+0.11(+3.61%)
Feb 15, 2012
3.180
3.190
3.035
3.050
13,570
-0.10(-3.17%)
Feb 14, 2012
3.170
3.210
3.120
3.150
70,301
-0.04(-1.25%)
Feb 13, 2012
3.120
3.190
3.050
3.190
7,223
+0.12(+3.91%)
Feb 10, 2012
3.110
3.150
3.060
3.070
8,894
-0.07(-2.23%)
Feb 09, 2012
3.200
3.249
3.140
3.140
10,871
-0.10(-3.09%)
Feb 08, 2012
3.250
3.270
3.200
3.240
6,605
+0.05(+1.57%)
Feb 07, 2012
3.250
3.290
3.190
3.190
29,186
-0.10(-3.04%)
Feb 06, 2012
3.260
3.300
3.230
3.290
13,384
-0.02(-0.60%)
Feb 03, 2012
3.280
3.330
3.240
3.310
52,327
+0.09(+2.80%)
Feb 02, 2012
3.180
3.220
3.180
3.220
8,856
+0.02(+0.63%)
Feb 01, 2012
3.260
3.285
3.180
3.200
51,349
-0.01(-0.31%)
Jan 31, 2012
3.180
3.250
3.150
3.210
20,417
+0.04(+1.26%)
Jan 30, 2012
3.210
3.210
3.170
3.170
11,368
-0.08(-2.46%)
Jan 27, 2012
3.190
3.250
3.180
3.250
26,709
+0.05(+1.56%)
Jan 26, 2012
3.210
3.230
3.160
3.200
25,625
-0.01(-0.31%)
Jan 25, 2012
3.200
3.250
3.160
3.210
24,206
+0.02(+0.63%)
Jan 24, 2012
3.060
3.200
3.060
3.190
21,396
+0.10(+3.24%)
Jan 23, 2012
3.200
3.200
3.050
3.090
13,216
-0.13(-4.04%)
Jan 20, 2012
3.140
3.240
3.120
3.220
11,375
+0.07(+2.22%)
Jan 19, 2012
3.210
3.210
3.090
3.150
15,446
-0.06(-1.87%)
Jan 18, 2012
3.160
3.220
3.020
3.210
29,482
+0.05(+1.58%)
Jan 17, 2012
3.180
3.240
3.100
3.160
41,811
+0.03(+0.96%)
Jan 13, 2012
3.170
3.180
3.110
3.130
30,522
-0.09(-2.80%)
Jan 12, 2012
3.200
3.240
3.091
3.220
13,113
+0.02(+0.63%)
Jan 11, 2012
3.150
3.220
3.102
3.200
12,150
+0.02(+0.63%)
Jan 10, 2012
3.150
3.190
3.080
3.180
18,696
+0.08(+2.58%)
Jan 09, 2012
3.140
3.140
3.080
3.100
15,964
-0.02(-0.64%)
Jan 06, 2012
3.150
3.150
3.080
3.120
22,999
-0.04(-1.27%)
Jan 05, 2012
3.040
3.210
2.940
3.160
11,824
+0.10(+3.27%)
Jan 04, 2012
3.070
3.430
3.000
3.060
16,355
+0.04(+1.32%)
Dec 30, 2011
3.050
3.120
3.000
3.020
21,444
-0.11(-3.51%)
Dec 29, 2011
3.050
3.220
3.050
3.130
10,579
+0.09(+2.96%)
Dec 28, 2011
3.190
3.230
3.010
3.040
15,016
-0.17(-5.30%)
Dec 27, 2011
3.180
3.210
3.020
3.210
36,546
+0.06(+1.90%)
Dec 23, 2011
3.210
3.280
3.110
3.150
20,026
-0.10(-3.08%)
Dec 21, 2011
3.170
3.280
3.090
3.250
43,531
+0.08(+2.52%)
Dec 20, 2011
2.980
3.260
2.890
3.170
58,912
+0.27(+9.31%)
Dec 19, 2011
2.950
3.000
2.870
2.900
35,259
-0.03(-1.02%)
Dec 16, 2011
2.800
2.990
2.760
2.930
90,368
+0.14(+5.02%)
Dec 15, 2011
2.870
2.950
2.700
2.790
37,569
-0.07(-2.45%)
Dec 14, 2011
2.730
2.890
2.650
2.860
68,447
+0.11(+4.00%)
Dec 13, 2011
2.800
2.830
2.700
2.750
60,178
-0.03(-1.08%)
Dec 12, 2011
2.950
3.040
2.750
2.780
92,639
-0.21(-7.02%)
Dec 09, 2011
2.970
3.080
2.870
2.990
41,260
+0.03(+1.01%)
Dec 08, 2011
2.970
3.090
2.940
2.960
31,162
-0.04(-1.33%)
Dec 07, 2011
2.940
3.010
2.880
3.000
29,664
+0.05(+1.69%)
Dec 06, 2011
3.060
3.060
2.890
2.950
43,404
-0.10(-3.28%)
Dec 05, 2011
3.040
3.050
2.960
3.050
47,523
+0.01(+0.33%)
Dec 02, 2011
3.050
3.140
2.930
3.040
37,253
+0.00(+0.00%)
Dec 01, 2011
3.170
3.180
3.040
3.040
44,043
-0.16(-5.00%)
Nov 30, 2011
3.170
3.200
3.060
3.200
63,193
+0.18(+5.96%)
Nov 29, 2011
2.890
3.080
2.760
3.020
61,749
+0.14(+4.86%)
Nov 28, 2011
2.790
2.930
2.740
2.880
81,295
+0.19(+7.06%)
Nov 25, 2011
2.800
2.800
2.690
2.690
27,685
-0.12(-4.27%)
Nov 23, 2011
2.860
2.970
2.790
2.810
67,133
-0.06(-2.09%)
Nov 22, 2011
2.930
2.960
2.820
2.870
37,633
-0.01(-0.35%)
Nov 21, 2011
2.960
3.040
2.880
2.880
43,436
-0.14(-4.64%)
Nov 18, 2011
2.990
3.220
2.930
3.020
24,492
+0.03(+1.00%)
Nov 17, 2011
3.040
3.100
2.970
2.990
31,870
-0.07(-2.29%)
Nov 16, 2011
3.110
3.165
3.000
3.060
55,525
-0.09(-2.86%)
Nov 15, 2011
3.140
3.160
3.010
3.150
35,453
+0.03(+0.96%)
Nov 14, 2011
3.360
3.400
3.030
3.120
89,394
-0.22(-6.59%)
Nov 11, 2011
3.310
3.380
3.260
3.340
39,262
+0.08(+2.45%)
Nov 10, 2011
3.310
3.310
3.140
3.260
22,258
+0.02(+0.62%)
Nov 09, 2011
3.200
3.400
3.190
3.240
102,014
-0.29(-8.22%)
Nov 08, 2011
3.510
3.530
3.358
3.530
53,345
+0.07(+2.02%)
Nov 07, 2011
3.300
3.460
3.240
3.460
18,383
+0.15(+4.53%)
Nov 04, 2011
3.340
3.340
3.250
3.310
32,538
-0.07(-2.07%)
Nov 03, 2011
3.320
3.390
3.320
3.380
24,527
+0.05(+1.50%)
Nov 02, 2011
3.270
3.370
3.190
3.330
22,618
+0.12(+3.74%)
Nov 01, 2011
3.150
3.230
3.040
3.210
53,801
-0.09(-2.73%)
Oct 31, 2011
3.420
3.500
3.280
3.300
21,108
-0.18(-5.17%)
Oct 28, 2011
3.570
3.660
3.455
3.480
47,376
-0.14(-3.87%)
Oct 27, 2011
3.200
3.650
3.140
3.620
112,773
+0.43(+13.48%)
Oct 26, 2011
3.250
3.250
3.100
3.190
56,442
+0.00(+0.00%)
Oct 25, 2011
3.300
3.300
3.160
3.190
37,166
-0.09(-2.74%)
Oct 24, 2011
3.090
3.280
3.090
3.280
53,570
+0.19(+6.15%)
Oct 21, 2011
3.030
3.110
2.970
3.090
38,327
+0.14(+4.75%)
Oct 20, 2011
2.890
2.970
2.870
2.950
59,474
+0.00(+0.00%)
Oct 19, 2011
3.030
3.040
2.920
2.950
31,202
-0.09(-2.96%)
Oct 18, 2011
2.980
3.070
2.950
3.040
67,552
+0.08(+2.70%)
Oct 17, 2011
3.050
3.050
2.940
2.960
27,202
-0.13(-4.21%)
Oct 14, 2011
3.120
3.120
3.050
3.090
33,851
-0.05(-1.59%)
Oct 13, 2011
3.010
3.140
2.980
3.140
26,388
+0.03(+0.96%)
Oct 12, 2011
3.050
3.120
3.040
3.110
53,079
+0.06(+1.97%)
Oct 11, 2011
2.990
3.050
2.990
3.050
39,950
-0.01(-0.33%)
Oct 10, 2011
3.050
3.070
2.980
3.060
51,432
+0.06(+2.00%)
Oct 07, 2011
2.990
3.052
2.960
3.000
67,338
-0.06(-1.96%)
Oct 06, 2011
2.970
3.090
2.941
3.060
67,042
+0.07(+2.34%)
Oct 05, 2011
2.970
3.050
2.900
2.990
35,583
+0.05(+1.70%)
Oct 04, 2011
2.860
2.970
2.830
2.940
89,437
+0.07(+2.44%)
Oct 03, 2011
2.990
3.020
2.870
2.870
56,469
-0.12(-4.01%)
Sep 30, 2011
2.990
3.050
2.990
2.990
44,269
-0.04(-1.32%)
Sep 29, 2011
3.050
3.050
2.970
3.030
37,254
+0.06(+2.02%)
Sep 28, 2011
3.100
3.100
2.950
2.970
34,247
-0.14(-4.50%)
Sep 27, 2011
3.130
3.160
3.050
3.110
42,204
+0.05(+1.63%)
Sep 26, 2011
3.020
3.060
2.960
3.060
28,992
+0.06(+2.00%)
Sep 23, 2011
2.990
3.060
2.951
3.000
43,110
+0.02(+0.67%)
Sep 22, 2011
2.890
3.170
2.890
2.980
90,445
-0.01(-0.33%)
Sep 21, 2011
3.000
3.070
2.980
2.990
60,456
+0.00(+0.00%)
Sep 20, 2011
3.060
3.060
2.990
2.990
26,586
-0.03(-0.99%)
Sep 19, 2011
3.000
3.080
3.000
3.020
72,820
-0.03(-0.98%)
Sep 16, 2011
3.060
3.110
3.000
3.050
51,949
+0.00(+0.00%)
Sep 15, 2011
3.120
3.120
3.000
3.050
42,575
-0.02(-0.65%)
Sep 14, 2011
3.050
3.100
3.000
3.070
47,528
+0.07(+2.33%)
Sep 13, 2011
2.940
3.000
2.900
3.000
47,343
+0.04(+1.35%)
Sep 12, 2011
2.890
3.200
2.890
2.960
482,858
+0.03(+1.02%)
Sep 09, 2011
2.950
3.010
2.840
2.930
42,465
-0.01(-0.34%)
Sep 08, 2011
3.010
3.040
2.910
2.940
83,168
-0.09(-2.97%)
Sep 07, 2011
3.080
3.080
2.980
3.030
51,435
+0.03(+1.00%)
Sep 06, 2011
2.910
3.030
2.910
3.000
60,769
+0.09(+3.09%)
Sep 02, 2011
2.930
3.010
2.910
2.910
34,597
-0.08(-2.68%)
Sep 01, 2011
3.000
3.040
2.970
2.990
70,328
+0.00(+0.00%)
Aug 31, 2011
3.050
3.090
2.990
2.990
73,835
-0.06(-1.97%)
Aug 30, 2011
3.090
3.090
3.030
3.050
21,990
-0.05(-1.61%)
Aug 29, 2011
3.130
3.140
3.080
3.100
91,722
+0.00(+0.00%)
Aug 26, 2011
2.910
3.130
2.910
3.100
85,961
+0.19(+6.53%)
Aug 25, 2011
2.910
2.930
2.870
2.910
93,954
+0.01(+0.34%)
Aug 24, 2011
2.890
2.940
2.810
2.900
53,659
-0.01(-0.34%)
Aug 23, 2011
2.740
2.910
2.740
2.910
42,152
+0.09(+3.19%)
Aug 22, 2011
2.910
2.950
2.680
2.820
14,872
-0.01(-0.35%)
Aug 19, 2011
2.820
2.900
2.780
2.830
45,163
+0.01(+0.35%)
Aug 18, 2011
2.830
3.120
2.750
2.820
91,936
-0.12(-4.08%)
Aug 17, 2011
2.860
3.030
2.850
2.940
30,704
+0.04(+1.38%)
Aug 16, 2011
2.910
3.030
2.830
2.900
54,988
-0.04(-1.36%)
Aug 15, 2011
3.040
3.040
2.700
2.940
35,791
+0.19(+6.91%)
Aug 12, 2011
2.890
3.080
2.749
2.750
51,949
-0.13(-4.51%)
Aug 11, 2011
2.800
3.040
2.750
2.880
105,307
+0.09(+3.23%)
Aug 10, 2011
2.680
3.120
2.680
2.790
50,842
-0.42(-13.08%)
Aug 09, 2011
2.775
3.210
2.480
3.210
49,281
+0.47(+17.15%)
Aug 08, 2011
2.840
2.940
2.680
2.740
37,278
-0.27(-8.97%)
Aug 05, 2011
3.120
3.120
2.900
3.010
47,122
-0.08(-2.59%)
Aug 04, 2011
3.170
3.240
3.080
3.090
34,072
-0.14(-4.33%)
Aug 03, 2011
3.110
3.240
3.050
3.230
51,935
+0.14(+4.53%)
Aug 02, 2011
3.170
3.250
3.090
3.090
24,335
-0.09(-2.83%)
Aug 01, 2011
3.180
3.240
3.150
3.180
51,169
+0.02(+0.63%)
Jul 29, 2011
3.210
3.270
3.110
3.160
28,210
-0.09(-2.77%)
Jul 28, 2011
3.170
3.260
3.170
3.250
12,541
+0.08(+2.52%)
Jul 27, 2011
3.260
3.260
3.160
3.170
29,405
-0.09(-2.76%)
Jul 26, 2011
3.300
3.350
3.260
3.260
7,065
-0.04(-1.21%)
Jul 25, 2011
3.300
3.380
3.270
3.300
12,224
-0.05(-1.49%)
Jul 22, 2011
3.370
3.370
3.300
3.350
3,848
-0.02(-0.59%)
Jul 21, 2011
3.330
3.380
3.230
3.370
35,286
+0.03(+0.90%)
Jul 20, 2011
3.320
3.360
3.320
3.340
3,961
-0.02(-0.60%)
Jul 19, 2011
3.370
3.380
3.300
3.360
26,744
+0.00(+0.00%)
Jul 18, 2011
3.340
3.380
3.340
3.360
19,998
+0.03(+0.90%)
Jul 15, 2011
3.360
3.380
3.270
3.330
29,965
-0.03(-0.89%)
Jul 14, 2011
3.360
3.380
3.210
3.360
19,658
-0.01(-0.30%)
Jul 13, 2011
3.320
3.380
3.320
3.370
17,222
+0.05(+1.51%)
Jul 12, 2011
3.360
3.440
3.290
3.320
19,724
-0.03(-0.90%)
Jul 11, 2011
3.340
3.440
3.250
3.350
16,919
-0.02(-0.59%)
Jul 08, 2011
3.340
3.440
3.340
3.370
15,082
-0.03(-0.88%)
Jul 07, 2011
3.380
3.400
3.360
3.400
45,499
+0.03(+0.89%)
Jul 06, 2011
3.370
3.380
3.350
3.370
22,233
+0.00(+0.00%)
Jul 05, 2011
3.320
3.370
3.310
3.370
25,150
+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.