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
Ligand Pharm
(NQ:
LGND
)
102.80
-2.21 (-2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
10.35
10.63
10.24
10.57
301,854
+0.38(+3.74%)
Jun 28, 2012
9.900
10.29
9.701
10.19
365,222
+0.44(+4.54%)
Jun 27, 2012
9.513
9.938
9.513
9.744
240,852
+0.23(+2.43%)
Jun 26, 2012
9.464
9.613
9.295
9.513
265,984
-0.04(-0.46%)
Jun 25, 2012
9.938
9.938
9.495
9.557
207,925
-0.47(-4.67%)
Jun 22, 2012
10.29
10.34
9.525
10.03
975,662
-0.26(-2.55%)
Jun 21, 2012
9.644
10.77
9.552
10.29
2,310,088
+1.21(+13.33%)
Jun 20, 2012
8.066
9.083
7.960
9.077
614,766
+1.03(+12.79%)
Jun 19, 2012
7.929
8.085
7.860
8.047
150,244
+0.19(+2.38%)
Jun 18, 2012
8.284
8.284
7.835
7.860
178,986
-0.46(-5.48%)
Jun 15, 2012
8.222
8.328
8.085
8.316
176,966
+0.06(+0.68%)
Jun 14, 2012
8.178
8.359
8.104
8.260
123,918
+0.04(+0.53%)
Jun 13, 2012
8.060
8.353
8.004
8.216
170,814
+0.17(+2.17%)
Jun 12, 2012
7.854
8.047
7.773
8.041
185,279
+0.24(+3.12%)
Jun 11, 2012
8.378
8.378
7.673
7.798
319,812
-0.44(-5.37%)
Jun 08, 2012
7.823
8.372
7.779
8.241
172,780
+0.55(+7.14%)
Jun 07, 2012
7.823
7.891
7.673
7.692
87,751
-0.03(-0.40%)
Jun 06, 2012
7.717
7.798
7.648
7.723
87,640
+0.06(+0.73%)
Jun 05, 2012
7.648
7.810
7.480
7.667
153,100
-0.06(-0.73%)
Jun 04, 2012
7.573
7.748
7.461
7.723
117,264
+0.17(+2.23%)
Jun 01, 2012
7.673
7.773
7.464
7.555
152,833
-0.26(-3.35%)
May 31, 2012
7.842
7.873
7.636
7.817
200,657
-0.01(-0.16%)
May 30, 2012
7.829
8.004
7.736
7.829
126,265
-0.07(-0.87%)
May 29, 2012
8.054
8.116
7.829
7.898
127,225
-0.13(-1.63%)
May 25, 2012
7.904
8.210
7.839
8.029
147,039
+0.09(+1.18%)
May 24, 2012
7.193
8.097
7.124
7.935
519,120
+0.77(+10.70%)
May 23, 2012
7.155
7.205
7.037
7.168
79,079
-0.04(-0.52%)
May 22, 2012
7.330
7.342
7.137
7.205
182,336
-0.12(-1.70%)
May 21, 2012
7.311
7.367
7.243
7.330
85,678
+0.02(+0.34%)
May 18, 2012
7.324
7.342
6.993
7.305
309,938
-0.02(-0.26%)
May 17, 2012
7.542
7.542
7.261
7.324
111,961
-0.18(-2.41%)
May 16, 2012
7.561
7.611
7.473
7.505
51,441
-0.06(-0.74%)
May 15, 2012
7.604
7.723
7.514
7.561
85,162
-0.02(-0.33%)
May 14, 2012
7.604
7.760
7.586
7.586
69,975
-0.12(-1.54%)
May 11, 2012
7.648
7.798
7.617
7.704
62,316
-0.01(-0.16%)
May 10, 2012
7.767
7.794
7.623
7.717
51,526
-0.02(-0.32%)
May 09, 2012
7.860
7.904
7.723
7.742
60,357
-0.19(-2.44%)
May 08, 2012
7.598
7.991
7.573
7.935
159,272
+0.27(+3.58%)
May 07, 2012
7.424
7.823
7.424
7.661
172,474
+0.24(+3.19%)
May 04, 2012
7.511
7.617
7.386
7.424
200,920
-0.14(-1.82%)
May 03, 2012
7.979
7.997
7.486
7.561
339,903
-0.46(-5.68%)
May 02, 2012
7.561
8.066
7.486
8.016
448,416
+0.17(+2.15%)
May 01, 2012
8.384
8.393
7.794
7.848
350,005
-0.58(-6.88%)
Apr 30, 2012
8.640
8.684
8.391
8.428
107,501
-0.24(-2.74%)
Apr 27, 2012
8.702
8.727
8.497
8.665
127,828
-0.02(-0.22%)
Apr 26, 2012
8.815
8.833
8.665
8.684
67,667
-0.12(-1.35%)
Apr 25, 2012
8.815
8.927
8.696
8.802
45,469
+0.10(+1.15%)
Apr 24, 2012
8.615
8.734
8.578
8.702
115,129
+0.07(+0.79%)
Apr 23, 2012
8.784
8.952
8.590
8.634
85,138
-0.27(-3.08%)
Apr 20, 2012
8.921
9.046
8.770
8.908
99,873
+0.14(+1.64%)
Apr 19, 2012
8.671
8.921
8.578
8.765
110,751
+0.13(+1.52%)
Apr 18, 2012
8.796
8.846
8.528
8.634
107,030
-0.21(-2.40%)
Apr 17, 2012
8.665
8.952
8.665
8.846
137,438
+0.27(+3.20%)
Apr 16, 2012
8.865
8.877
8.540
8.571
156,683
-0.26(-2.90%)
Apr 13, 2012
9.133
9.133
8.827
8.827
154,166
-0.32(-3.48%)
Apr 12, 2012
9.258
9.328
9.064
9.145
116,260
-0.13(-1.41%)
Apr 11, 2012
9.195
9.432
9.183
9.276
116,249
+0.16(+1.71%)
Apr 10, 2012
9.183
9.464
9.046
9.120
334,401
-0.39(-4.13%)
Apr 09, 2012
9.588
9.595
9.414
9.513
192,863
-0.22(-2.31%)
Apr 05, 2012
9.657
9.800
9.548
9.738
90,056
+0.05(+0.52%)
Apr 04, 2012
9.988
10.12
9.046
9.688
666,254
-0.48(-4.72%)
Apr 03, 2012
10.39
10.39
10.07
10.17
122,102
-0.23(-2.22%)
Apr 02, 2012
9.950
10.47
9.919
10.40
291,140
+0.45(+4.51%)
Mar 30, 2012
10.70
10.70
9.938
9.950
444,947
-0.71(-6.67%)
Mar 29, 2012
10.84
10.90
10.64
10.66
159,509
-0.25(-2.29%)
Mar 28, 2012
11.19
11.24
10.87
10.91
131,668
-0.26(-2.29%)
Mar 27, 2012
11.35
11.47
11.16
11.17
93,185
-0.21(-1.86%)
Mar 26, 2012
11.39
11.69
11.29
11.38
193,148
+0.12(+1.05%)
Mar 23, 2012
11.12
11.27
10.97
11.26
89,982
+0.12(+1.12%)
Mar 22, 2012
10.99
11.14
10.92
11.14
108,957
+0.09(+0.79%)
Mar 21, 2012
11.27
11.29
10.99
11.05
214,960
-0.21(-1.88%)
Mar 20, 2012
11.17
11.37
10.93
11.26
198,693
+0.06(+0.56%)
Mar 19, 2012
10.16
11.35
10.16
11.20
531,952
+1.04(+10.19%)
Mar 16, 2012
10.12
10.32
10.11
10.16
145,246
+0.01(+0.12%)
Mar 15, 2012
10.11
10.17
10.06
10.15
94,254
+0.08(+0.81%)
Mar 14, 2012
10.11
10.24
10.03
10.07
159,847
-0.06(-0.62%)
Mar 13, 2012
10.01
10.21
9.925
10.13
244,646
+0.17(+1.75%)
Mar 12, 2012
9.838
9.994
9.707
9.956
416,055
+0.10(+1.01%)
Mar 09, 2012
9.857
9.938
9.788
9.857
113,883
-0.01(-0.13%)
Mar 08, 2012
9.881
9.944
9.775
9.869
90,069
+0.07(+0.76%)
Mar 07, 2012
9.563
9.869
9.507
9.794
162,960
+0.27(+2.88%)
Mar 06, 2012
9.551
9.657
9.457
9.520
131,051
-0.11(-1.10%)
Mar 05, 2012
9.233
9.626
9.177
9.626
227,153
+0.41(+4.40%)
Mar 02, 2012
9.233
9.320
9.127
9.220
139,576
+0.01(+0.07%)
Mar 01, 2012
9.158
9.351
9.158
9.214
107,367
+0.06(+0.61%)
Feb 29, 2012
9.357
9.357
9.086
9.158
166,829
-0.02(-0.20%)
Feb 28, 2012
9.226
9.320
9.108
9.177
58,927
-0.02(-0.20%)
Feb 27, 2012
9.145
9.239
9.052
9.195
70,849
-0.01(-0.14%)
Feb 24, 2012
9.251
9.326
9.177
9.208
81,575
-0.04(-0.47%)
Feb 23, 2012
9.145
9.332
9.058
9.251
150,996
+0.12(+1.30%)
Feb 22, 2012
9.220
9.332
9.077
9.133
88,338
-0.07(-0.81%)
Feb 21, 2012
9.551
9.656
9.201
9.208
141,357
-0.29(-3.02%)
Feb 17, 2012
9.657
9.688
9.390
9.495
110,538
-0.13(-1.36%)
Feb 16, 2012
9.357
9.657
9.357
9.626
147,708
+0.25(+2.66%)
Feb 15, 2012
9.663
9.679
9.357
9.376
107,602
-0.21(-2.15%)
Feb 14, 2012
9.688
9.894
9.545
9.582
179,191
-0.20(-2.04%)
Feb 13, 2012
9.482
9.813
9.064
9.782
517,408
+0.61(+6.67%)
Feb 10, 2012
9.139
9.626
8.855
9.170
577,944
+0.14(+1.59%)
Feb 09, 2012
8.896
9.064
8.765
9.027
235,461
+0.12(+1.40%)
Feb 08, 2012
8.746
8.933
8.746
8.902
98,903
+0.21(+2.44%)
Feb 07, 2012
8.727
8.790
8.384
8.690
183,089
-0.06(-0.64%)
Feb 06, 2012
8.590
8.833
8.440
8.746
117,400
+0.12(+1.37%)
Feb 03, 2012
8.459
8.690
8.391
8.628
127,593
+0.30(+3.60%)
Feb 02, 2012
7.991
8.337
7.897
8.328
87,714
+0.34(+4.22%)
Feb 01, 2012
7.823
8.016
7.654
7.991
116,885
+0.23(+2.97%)
Jan 31, 2012
7.673
7.810
7.649
7.760
73,741
+0.11(+1.39%)
Jan 30, 2012
7.667
7.742
7.486
7.654
60,723
-0.03(-0.41%)
Jan 27, 2012
7.648
7.742
7.592
7.686
61,162
+0.02(+0.33%)
Jan 26, 2012
7.954
7.954
7.636
7.661
76,296
-0.26(-3.31%)
Jan 25, 2012
7.891
7.957
7.785
7.923
219,939
+0.06(+0.71%)
Jan 24, 2012
7.586
7.885
7.498
7.867
238,412
+0.23(+3.02%)
Jan 23, 2012
7.623
7.642
7.517
7.636
55,840
-0.01(-0.16%)
Jan 20, 2012
7.517
7.654
7.443
7.648
44,783
+0.11(+1.49%)
Jan 19, 2012
7.623
7.623
7.455
7.536
94,875
-0.09(-1.15%)
Jan 18, 2012
7.473
7.648
7.455
7.623
66,165
+0.15(+2.00%)
Jan 17, 2012
7.611
7.667
7.430
7.473
59,336
-0.07(-0.91%)
Jan 13, 2012
7.405
7.555
7.386
7.542
61,954
+0.07(+1.00%)
Jan 12, 2012
7.561
7.561
7.374
7.467
61,236
-0.09(-1.24%)
Jan 11, 2012
7.399
7.573
7.286
7.561
103,701
+0.13(+1.76%)
Jan 10, 2012
7.243
7.436
7.180
7.430
143,179
+0.25(+3.48%)
Jan 09, 2012
7.268
7.380
7.162
7.180
141,169
-0.05(-0.69%)
Jan 06, 2012
7.249
7.293
7.198
7.230
102,377
-0.02(-0.26%)
Jan 05, 2012
7.218
7.318
7.137
7.249
75,567
-0.02(-0.26%)
Jan 04, 2012
7.392
7.442
7.261
7.268
46,812
-0.14(-1.85%)
Dec 30, 2011
7.392
7.460
7.355
7.405
118,294
-0.01(-0.17%)
Dec 29, 2011
7.367
7.492
7.355
7.417
81,049
+0.07(+1.02%)
Dec 28, 2011
7.586
7.586
7.293
7.342
118,200
-0.22(-2.97%)
Dec 27, 2011
7.361
7.623
7.336
7.567
125,736
+0.21(+2.88%)
Dec 23, 2011
7.467
7.511
7.318
7.355
93,251
-0.27(-3.52%)
Dec 21, 2011
7.498
7.642
7.399
7.623
132,353
+0.14(+1.83%)
Dec 20, 2011
7.405
7.536
7.403
7.486
157,156
+0.22(+3.00%)
Dec 19, 2011
7.424
7.623
7.211
7.268
220,914
-0.12(-1.69%)
Dec 16, 2011
7.230
7.405
6.974
7.392
255,220
+0.26(+3.67%)
Dec 15, 2011
7.080
7.174
6.937
7.130
82,878
+0.10(+1.42%)
Dec 14, 2011
7.162
7.187
6.943
7.031
144,010
-0.20(-2.76%)
Dec 13, 2011
7.417
7.467
7.218
7.230
199,183
-0.14(-1.86%)
Dec 12, 2011
7.604
7.604
7.236
7.367
191,736
-0.29(-3.75%)
Dec 09, 2011
7.355
7.704
7.336
7.654
209,534
+0.30(+4.07%)
Dec 08, 2011
7.305
7.424
7.230
7.355
196,503
+0.00(+0.00%)
Dec 07, 2011
7.299
7.392
7.193
7.355
149,107
+0.02(+0.34%)
Dec 06, 2011
7.417
7.455
7.205
7.330
161,157
-0.06(-0.84%)
Dec 05, 2011
7.367
7.449
7.213
7.392
205,429
+0.11(+1.54%)
Dec 02, 2011
7.417
7.436
7.022
7.280
118,557
-0.07(-0.93%)
Dec 01, 2011
7.324
7.424
7.236
7.349
203,127
+0.03(+0.43%)
Nov 30, 2011
7.293
7.330
7.105
7.318
324,363
+0.20(+2.80%)
Nov 29, 2011
7.205
7.230
7.074
7.118
199,882
-0.03(-0.44%)
Nov 28, 2011
7.056
7.280
6.893
7.149
411,906
+0.31(+4.47%)
Nov 25, 2011
6.756
6.900
6.754
6.843
103,380
+0.07(+1.01%)
Nov 23, 2011
6.694
6.893
6.685
6.775
287,299
+0.06(+0.93%)
Nov 22, 2011
6.588
6.886
6.588
6.712
181,097
+0.11(+1.61%)
Nov 21, 2011
6.843
6.981
6.550
6.606
995,121
-0.33(-4.77%)
Nov 18, 2011
6.900
7.049
6.850
6.937
403,582
+0.05(+0.72%)
Nov 17, 2011
6.925
7.080
6.837
6.887
147,104
-0.06(-0.90%)
Nov 16, 2011
7.105
7.180
6.931
6.949
157,068
-0.22(-3.05%)
Nov 15, 2011
7.280
7.473
7.143
7.168
367,269
+0.00(+0.00%)
Nov 14, 2011
7.498
7.498
7.112
7.168
289,585
-0.38(-5.04%)
Nov 11, 2011
6.912
7.611
6.912
7.548
471,376
+0.74(+10.81%)
Nov 10, 2011
7.679
7.692
6.800
6.812
647,626
-0.80(-10.49%)
Nov 09, 2011
7.480
7.954
7.381
7.611
597,962
+0.12(+1.67%)
Nov 08, 2011
9.919
9.925
7.336
7.486
1,797,407
-2.22(-22.88%)
Nov 07, 2011
9.825
9.825
9.376
9.707
115,276
-0.09(-0.89%)
Nov 04, 2011
9.688
9.881
9.663
9.794
289,969
-0.02(-0.19%)
Nov 03, 2011
9.782
9.838
9.432
9.813
189,830
+0.17(+1.75%)
Nov 02, 2011
9.376
9.663
9.314
9.644
195,953
+0.39(+4.18%)
Nov 01, 2011
8.865
9.351
8.808
9.258
453,463
+0.09(+0.95%)
Oct 31, 2011
9.332
9.595
9.152
9.170
288,522
-0.30(-3.16%)
Oct 28, 2011
9.551
9.653
9.214
9.470
583,168
-0.09(-0.98%)
Oct 27, 2011
9.201
9.570
9.052
9.563
254,476
+0.62(+6.98%)
Oct 26, 2011
8.777
8.989
8.571
8.939
360,173
+0.29(+3.39%)
Oct 25, 2011
8.846
8.877
8.621
8.646
244,356
-0.24(-2.74%)
Oct 24, 2011
8.715
8.902
8.571
8.890
273,960
+0.08(+0.92%)
Oct 21, 2011
8.883
9.033
8.677
8.808
460,532
+0.07(+0.79%)
Oct 20, 2011
8.690
8.852
8.603
8.740
347,483
+0.09(+1.01%)
Oct 19, 2011
8.784
8.821
8.584
8.653
179,378
-0.11(-1.28%)
Oct 18, 2011
8.553
8.808
8.515
8.765
261,534
+0.24(+2.78%)
Oct 17, 2011
8.715
8.727
8.503
8.528
163,890
-0.24(-2.70%)
Oct 14, 2011
8.646
8.833
8.291
8.765
166,760
+0.18(+2.11%)
Oct 13, 2011
8.590
8.621
8.397
8.584
258,110
-0.06(-0.72%)
Oct 12, 2011
8.490
8.653
8.304
8.646
364,087
+0.23(+2.74%)
Oct 11, 2011
8.366
8.428
8.272
8.415
141,132
-0.01(-0.07%)
Oct 10, 2011
8.397
8.440
8.097
8.422
492,529
+0.19(+2.35%)
Oct 07, 2011
8.384
8.528
8.185
8.228
197,282
-0.13(-1.57%)
Oct 06, 2011
8.284
8.497
8.185
8.359
221,819
-0.09(-1.11%)
Oct 05, 2011
8.291
8.522
8.197
8.453
98,784
+0.14(+1.65%)
Oct 04, 2011
7.941
8.334
7.867
8.316
385,874
+0.29(+3.65%)
Oct 03, 2011
8.453
8.696
8.022
8.022
177,474
-0.51(-5.99%)
Sep 30, 2011
8.397
8.883
8.272
8.534
153,408
+0.02(+0.29%)
Sep 29, 2011
8.833
8.858
8.334
8.509
243,232
-0.19(-2.15%)
Sep 28, 2011
9.195
9.258
8.628
8.696
168,962
-0.50(-5.43%)
Sep 27, 2011
9.563
9.563
9.120
9.195
282,918
+0.08(+0.89%)
Sep 26, 2011
8.890
9.120
8.742
9.114
86,727
+0.28(+3.18%)
Sep 23, 2011
8.765
9.364
8.709
8.833
217,095
+0.06(+0.71%)
Sep 22, 2011
8.883
9.108
8.609
8.771
323,325
-0.42(-4.61%)
Sep 21, 2011
9.414
9.520
9.152
9.195
92,159
-0.25(-2.64%)
Sep 20, 2011
9.376
9.701
9.376
9.445
242,646
+0.08(+0.87%)
Sep 19, 2011
9.364
9.445
9.289
9.364
251,060
-0.09(-0.92%)
Sep 16, 2011
9.482
9.601
9.208
9.451
592,528
+0.02(+0.26%)
Sep 15, 2011
9.532
9.588
9.276
9.426
142,388
-0.04(-0.46%)
Sep 14, 2011
9.595
9.688
9.407
9.470
226,018
-0.06(-0.59%)
Sep 13, 2011
9.376
9.595
9.295
9.526
172,075
+0.17(+1.87%)
Sep 12, 2011
9.189
9.582
9.189
9.351
146,216
-0.11(-1.19%)
Sep 09, 2011
9.557
9.669
9.314
9.464
275,509
-0.16(-1.68%)
Sep 08, 2011
10.07
10.13
9.607
9.626
272,402
-0.32(-3.26%)
Sep 07, 2011
8.908
9.950
8.908
9.950
400,445
+1.20(+13.68%)
Sep 06, 2011
8.628
8.796
8.422
8.752
405,268
-0.15(-1.68%)
Sep 02, 2011
9.208
9.407
8.840
8.902
311,570
-0.46(-4.87%)
Sep 01, 2011
9.488
9.651
9.314
9.357
202,518
-0.14(-1.51%)
Aug 31, 2011
9.638
9.906
9.264
9.501
325,768
-0.05(-0.52%)
Aug 30, 2011
9.226
9.638
9.139
9.551
309,965
+0.22(+2.34%)
Aug 29, 2011
7.873
9.376
7.860
9.332
714,774
+1.55(+19.97%)
Aug 26, 2011
7.823
7.910
7.636
7.779
348,277
+0.06(+0.81%)
Aug 25, 2011
8.153
8.153
7.717
7.717
280,566
-0.38(-4.70%)
Aug 24, 2011
7.648
8.135
7.299
8.097
492,986
+0.47(+6.22%)
Aug 23, 2011
7.580
7.648
7.430
7.623
366,769
+0.09(+1.24%)
Aug 22, 2011
7.636
7.673
7.355
7.530
201,405
+0.07(+0.92%)
Aug 19, 2011
7.336
7.617
7.218
7.461
332,930
-0.02(-0.33%)
Aug 18, 2011
7.511
7.542
7.386
7.486
238,766
-0.24(-3.07%)
Aug 17, 2011
7.848
7.848
7.498
7.723
189,078
-0.05(-0.64%)
Aug 16, 2011
7.567
7.907
7.336
7.773
215,810
+0.12(+1.55%)
Aug 15, 2011
7.767
7.798
7.386
7.654
194,241
+0.09(+1.15%)
Aug 12, 2011
7.293
7.623
7.149
7.567
201,306
+0.34(+4.66%)
Aug 11, 2011
6.956
7.342
6.868
7.230
325,240
+0.27(+3.85%)
Aug 10, 2011
6.681
7.037
6.438
6.962
938,251
+0.17(+2.48%)
Aug 09, 2011
6.925
7.105
6.625
6.794
885,160
-0.21(-2.94%)
Aug 08, 2011
6.862
7.105
6.338
6.999
649,364
-0.27(-3.69%)
Aug 05, 2011
7.623
7.789
7.261
7.268
243,284
-0.27(-3.64%)
Aug 04, 2011
8.060
8.478
7.536
7.542
252,924
-0.62(-7.64%)
Aug 03, 2011
8.222
8.222
7.923
8.166
256,624
-0.02(-0.30%)
Aug 02, 2011
8.403
8.522
8.172
8.191
251,749
-0.25(-2.96%)
Aug 01, 2011
8.571
8.609
8.266
8.440
193,584
-0.06(-0.66%)
Jul 29, 2011
8.147
8.571
8.116
8.497
259,859
+0.29(+3.50%)
Jul 28, 2011
8.235
8.459
8.135
8.210
156,350
+0.01(+0.08%)
Jul 27, 2011
8.316
8.316
8.129
8.203
216,151
-0.14(-1.65%)
Jul 26, 2011
7.785
8.409
7.767
8.341
317,940
+0.61(+7.82%)
Jul 25, 2011
7.661
7.760
7.548
7.736
150,201
+0.02(+0.32%)
Jul 22, 2011
7.717
7.785
7.430
7.711
94,751
+0.09(+1.23%)
Jul 21, 2011
7.480
7.623
7.424
7.617
110,336
+0.14(+1.92%)
Jul 20, 2011
7.442
7.480
7.068
7.473
80,097
+0.01(+0.17%)
Jul 19, 2011
7.255
7.461
7.187
7.461
149,830
+0.26(+3.55%)
Jul 18, 2011
7.193
7.236
7.043
7.205
127,906
+0.00(+0.00%)
Jul 15, 2011
7.112
7.268
7.112
7.205
137,409
+0.16(+2.21%)
Jul 14, 2011
6.931
7.112
6.931
7.049
85,681
+0.14(+1.99%)
Jul 13, 2011
6.887
7.105
6.850
6.912
145,608
+0.06(+0.91%)
Jul 12, 2011
7.087
7.244
6.812
6.850
434,055
-0.25(-3.51%)
Jul 11, 2011
7.211
7.305
7.037
7.099
72,688
-0.19(-2.57%)
Jul 08, 2011
7.180
7.293
7.143
7.286
62,292
+0.02(+0.26%)
Jul 07, 2011
7.093
7.286
6.931
7.268
143,745
+0.27(+3.92%)
Jul 06, 2011
6.968
7.006
6.887
6.993
117,932
+0.00(+0.00%)
Jul 05, 2011
7.492
7.492
6.953
6.993
203,178
-0.46(-6.19%)
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.