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
Air Transport
(NQ:
ATSG
)
17.24
-0.05 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
6.760
6.942
6.760
6.850
200,907
+0.12(+1.78%)
Jun 29, 2011
6.730
6.790
6.660
6.730
265,108
+0.03(+0.45%)
Jun 28, 2011
6.520
6.710
6.512
6.700
307,249
+0.19(+2.92%)
Jun 27, 2011
6.260
6.590
6.140
6.510
369,805
+0.21(+3.33%)
Jun 24, 2011
6.520
6.570
6.280
6.300
543,888
-0.20(-3.08%)
Jun 23, 2011
6.380
6.520
6.310
6.500
264,166
+0.00(+0.00%)
Jun 22, 2011
6.390
6.690
6.390
6.500
350,202
+0.08(+1.25%)
Jun 21, 2011
6.330
6.440
6.230
6.420
691,862
+0.15(+2.39%)
Jun 20, 2011
6.270
6.320
6.170
6.270
381,166
-0.06(-0.95%)
Jun 17, 2011
6.380
6.380
6.150
6.330
447,061
+0.02(+0.32%)
Jun 16, 2011
6.510
6.510
6.150
6.310
503,018
-0.19(-2.92%)
Jun 15, 2011
6.680
6.690
6.485
6.500
399,744
-0.29(-4.27%)
Jun 14, 2011
6.680
6.810
6.610
6.790
484,702
+0.21(+3.19%)
Jun 13, 2011
6.770
6.810
6.490
6.580
257,268
-0.17(-2.52%)
Jun 10, 2011
6.720
6.870
6.630
6.750
416,514
-0.04(-0.59%)
Jun 09, 2011
6.700
6.900
6.560
6.790
563,966
+0.15(+2.26%)
Jun 08, 2011
6.840
6.890
6.610
6.640
321,715
-0.21(-3.07%)
Jun 07, 2011
6.920
6.950
6.800
6.850
253,777
+0.01(+0.15%)
Jun 06, 2011
6.910
6.960
6.780
6.840
289,470
-0.12(-1.72%)
Jun 03, 2011
6.930
7.040
6.900
6.960
284,555
-0.32(-4.40%)
May 24, 2011
7.640
7.640
7.270
7.280
355,409
-0.31(-4.08%)
May 23, 2011
7.480
7.660
7.360
7.590
286,620
-0.10(-1.30%)
May 20, 2011
7.610
7.750
7.580
7.690
299,898
+0.03(+0.33%)
May 19, 2011
7.690
7.790
7.571
7.665
277,925
+0.05(+0.72%)
May 18, 2011
7.580
7.670
7.550
7.610
496,617
+0.08(+1.06%)
May 17, 2011
7.460
7.660
7.460
7.530
394,804
+0.00(+0.00%)
May 16, 2011
7.550
7.690
7.520
7.530
290,026
-0.10(-1.31%)
May 13, 2011
7.900
7.900
7.590
7.630
344,847
-0.28(-3.54%)
May 12, 2011
7.760
7.980
7.670
7.910
190,716
+0.07(+0.89%)
May 11, 2011
7.840
8.020
7.720
7.840
231,368
-0.03(-0.38%)
May 10, 2011
7.710
7.870
7.590
7.870
262,275
+0.18(+2.34%)
May 09, 2011
7.690
7.830
7.550
7.690
186,478
-0.04(-0.52%)
May 06, 2011
7.750
7.880
7.460
7.730
203,604
+0.13(+1.71%)
May 05, 2011
7.560
7.710
7.510
7.600
308,790
-0.06(-0.78%)
May 04, 2011
7.810
7.830
7.600
7.660
368,228
-0.15(-1.92%)
May 03, 2011
7.850
7.900
7.610
7.810
854,536
-0.29(-3.58%)
May 02, 2011
8.090
8.210
7.980
8.100
390,129
-0.08(-0.98%)
Apr 29, 2011
8.150
8.230
7.941
8.180
246,513
+0.07(+0.86%)
Apr 28, 2011
7.980
8.130
7.980
8.110
217,651
+0.07(+0.87%)
Apr 27, 2011
8.000
8.040
7.740
8.040
255,998
+0.01(+0.12%)
Apr 26, 2011
7.670
8.050
7.510
8.030
319,618
+0.42(+5.52%)
Apr 25, 2011
7.520
7.680
7.500
7.610
193,273
+0.06(+0.79%)
Apr 21, 2011
7.510
7.580
7.380
7.550
178,106
+0.12(+1.55%)
Apr 20, 2011
7.350
7.440
7.200
7.435
279,415
+0.27(+3.84%)
Apr 19, 2011
7.460
7.500
7.119
7.160
473,443
-0.25(-3.37%)
Apr 18, 2011
7.500
7.540
7.340
7.410
305,055
-0.19(-2.50%)
Apr 15, 2011
7.710
7.730
7.579
7.600
298,714
-0.13(-1.68%)
Apr 14, 2011
7.580
7.760
7.530
7.730
131,125
+0.02(+0.26%)
Apr 13, 2011
7.710
7.740
7.560
7.710
196,461
+0.06(+0.78%)
Apr 12, 2011
7.750
7.870
7.630
7.650
191,694
-0.17(-2.17%)
Apr 11, 2011
7.950
7.950
7.760
7.820
212,037
-0.15(-1.88%)
Apr 08, 2011
8.240
8.240
7.880
7.970
177,933
-0.23(-2.80%)
Apr 07, 2011
8.210
8.280
8.110
8.200
140,767
+0.01(+0.12%)
Apr 06, 2011
8.210
8.290
8.050
8.190
151,392
+0.02(+0.24%)
Apr 05, 2011
8.240
8.300
8.100
8.170
248,617
-0.12(-1.45%)
Apr 04, 2011
8.380
8.380
7.980
8.290
234,521
-0.02(-0.24%)
Apr 01, 2011
8.490
8.500
8.280
8.310
189,111
-0.14(-1.66%)
Mar 31, 2011
8.150
8.490
8.090
8.450
364,078
+0.30(+3.68%)
Mar 30, 2011
8.100
8.150
8.060
8.150
179,015
+0.09(+1.12%)
Mar 29, 2011
8.030
8.090
7.920
8.060
229,794
+0.05(+0.62%)
Mar 28, 2011
7.940
8.090
7.940
8.010
227,352
+0.10(+1.26%)
Mar 25, 2011
7.990
8.040
7.890
7.910
396,190
-0.01(-0.13%)
Mar 24, 2011
8.000
8.050
7.900
7.920
263,539
+0.01(+0.13%)
Mar 23, 2011
7.740
8.000
7.710
7.910
218,061
+0.14(+1.80%)
Mar 22, 2011
7.760
7.890
7.740
7.770
154,332
+0.00(+0.00%)
Mar 21, 2011
7.740
7.840
7.620
7.770
409,270
+0.19(+2.51%)
Mar 18, 2011
7.300
7.620
7.300
7.580
465,915
+0.37(+5.13%)
Mar 17, 2011
7.450
7.480
7.190
7.210
202,623
-0.04(-0.55%)
Mar 16, 2011
7.440
7.440
7.180
7.250
324,338
-0.11(-1.49%)
Mar 15, 2011
7.390
7.620
7.300
7.360
358,195
-0.33(-4.29%)
Mar 14, 2011
7.710
7.960
7.530
7.690
234,659
-0.09(-1.16%)
Mar 11, 2011
7.880
7.940
7.690
7.780
220,356
-0.11(-1.39%)
Mar 10, 2011
8.120
8.210
7.800
7.890
416,447
-0.37(-4.48%)
Mar 09, 2011
8.250
8.360
8.130
8.260
150,010
+0.01(+0.09%)
Mar 08, 2011
8.130
8.340
8.010
8.252
316,436
+0.09(+1.13%)
Mar 07, 2011
8.450
8.500
8.080
8.160
250,028
-0.27(-3.20%)
Mar 04, 2011
8.070
8.490
8.050
8.430
547,801
+0.37(+4.59%)
Mar 03, 2011
7.940
8.090
7.780
8.060
341,782
+0.24(+3.07%)
Mar 02, 2011
7.620
7.920
7.600
7.820
246,068
+0.19(+2.49%)
Mar 01, 2011
7.850
7.980
7.610
7.630
312,341
-0.22(-2.80%)
Feb 28, 2011
7.960
7.980
7.690
7.850
210,942
-0.04(-0.51%)
Feb 25, 2011
7.650
7.910
7.230
7.890
374,100
+0.27(+3.54%)
Feb 24, 2011
7.390
7.730
7.200
7.620
458,488
+0.12(+1.60%)
Feb 23, 2011
7.770
7.820
7.360
7.500
296,334
-0.27(-3.47%)
Feb 22, 2011
8.150
8.190
7.750
7.770
353,046
-0.52(-6.27%)
Feb 18, 2011
8.360
8.500
8.200
8.290
252,606
-0.02(-0.24%)
Feb 17, 2011
8.320
8.440
8.190
8.310
176,645
-0.01(-0.12%)
Feb 16, 2011
8.380
8.440
8.210
8.320
165,189
-0.02(-0.24%)
Feb 15, 2011
8.440
8.550
8.290
8.340
271,697
-0.14(-1.65%)
Feb 14, 2011
7.850
8.650
7.750
8.480
1,119,647
+0.46(+5.74%)
Feb 11, 2011
7.600
8.050
7.520
8.020
922,554
+0.74(+10.16%)
Feb 10, 2011
7.240
7.520
7.200
7.280
222,230
-0.02(-0.27%)
Feb 09, 2011
7.490
7.500
7.170
7.300
285,279
-0.20(-2.67%)
Feb 08, 2011
7.670
7.680
7.480
7.500
262,972
-0.21(-2.72%)
Feb 07, 2011
7.670
7.790
7.670
7.710
157,976
+0.03(+0.39%)
Feb 04, 2011
7.740
7.750
7.620
7.680
166,797
-0.03(-0.39%)
Feb 03, 2011
7.800
7.860
7.710
7.710
167,932
-0.13(-1.66%)
Feb 02, 2011
7.750
7.920
7.640
7.840
172,342
+0.03(+0.38%)
Feb 01, 2011
7.500
7.860
7.470
7.810
244,498
+0.41(+5.54%)
Jan 31, 2011
7.280
7.440
7.130
7.400
294,275
+0.12(+1.65%)
Jan 28, 2011
7.450
7.500
7.000
7.280
544,608
-0.19(-2.54%)
Jan 27, 2011
7.600
7.680
7.460
7.470
199,078
-0.16(-2.10%)
Jan 26, 2011
7.630
7.740
7.430
7.630
159,772
+0.06(+0.79%)
Jan 25, 2011
7.500
7.600
7.400
7.570
214,893
+0.06(+0.80%)
Jan 24, 2011
7.550
7.740
7.500
7.510
240,150
-0.02(-0.27%)
Jan 21, 2011
7.750
7.750
7.520
7.530
246,390
-0.17(-2.21%)
Jan 20, 2011
7.660
7.760
7.660
7.700
249,518
+0.00(+0.00%)
Jan 19, 2011
7.810
8.080
7.640
7.700
426,666
-0.14(-1.79%)
Jan 18, 2011
7.880
7.920
7.750
7.840
294,719
-0.09(-1.13%)
Jan 14, 2011
7.830
7.950
7.800
7.930
397,260
+0.11(+1.41%)
Jan 13, 2011
7.820
8.020
7.810
7.820
111,922
-0.01(-0.16%)
Jan 12, 2011
8.120
8.150
7.800
7.832
194,619
-0.20(-2.46%)
Jan 11, 2011
7.750
8.150
7.610
8.030
415,693
+0.32(+4.15%)
Jan 10, 2011
7.640
7.740
7.420
7.710
289,492
-0.02(-0.26%)
Jan 07, 2011
7.860
7.860
7.520
7.730
208,106
-0.09(-1.14%)
Jan 06, 2011
7.990
8.030
7.770
7.819
156,305
-0.17(-2.07%)
Jan 05, 2011
7.890
8.020
7.800
7.985
190,009
+0.03(+0.31%)
Jan 04, 2011
8.050
8.080
7.770
7.960
290,448
-0.08(-1.00%)
Jan 03, 2011
7.980
8.080
7.940
8.040
303,691
+0.14(+1.77%)
Dec 31, 2010
7.760
8.000
7.680
7.900
227,819
+0.11(+1.41%)
Dec 30, 2010
7.860
7.950
7.790
7.790
130,993
-0.09(-1.14%)
Dec 29, 2010
7.840
7.970
7.830
7.880
94,337
+0.04(+0.51%)
Dec 28, 2010
8.010
8.010
7.810
7.840
184,929
-0.17(-2.12%)
Dec 27, 2010
7.890
8.010
7.850
8.010
148,504
+0.10(+1.26%)
Dec 23, 2010
7.870
7.970
7.760
7.910
160,530
+0.05(+0.64%)
Dec 22, 2010
7.980
7.980
7.690
7.860
108,501
-0.09(-1.13%)
Dec 21, 2010
7.950
8.020
7.790
7.950
350,807
+0.02(+0.25%)
Dec 20, 2010
7.750
7.988
7.610
7.930
389,327
+0.24(+3.12%)
Dec 17, 2010
7.780
7.870
7.480
7.690
424,003
-0.10(-1.28%)
Dec 16, 2010
7.440
7.800
7.440
7.790
310,205
+0.36(+4.85%)
Dec 15, 2010
7.450
7.520
7.360
7.430
411,480
-0.02(-0.27%)
Dec 14, 2010
7.700
7.700
7.410
7.450
320,339
-0.19(-2.52%)
Dec 13, 2010
8.020
8.030
7.630
7.643
354,468
-0.35(-4.35%)
Dec 10, 2010
7.670
8.100
7.530
7.990
434,779
+0.32(+4.17%)
Dec 09, 2010
7.710
7.710
7.300
7.670
489,251
+0.01(+0.13%)
Dec 08, 2010
7.890
7.890
7.570
7.660
446,193
-0.22(-2.79%)
Dec 07, 2010
7.950
7.980
7.790
7.880
392,119
+0.08(+1.03%)
Dec 06, 2010
7.910
7.910
7.740
7.800
398,071
-0.15(-1.89%)
Dec 03, 2010
7.740
8.010
7.670
7.950
388,838
+0.13(+1.66%)
Dec 02, 2010
7.630
7.860
7.620
7.820
759,483
+0.19(+2.49%)
Dec 01, 2010
7.440
7.700
7.404
7.630
603,441
+0.25(+3.39%)
Nov 30, 2010
7.440
7.510
7.290
7.380
518,722
-0.18(-2.38%)
Nov 29, 2010
7.510
7.640
7.410
7.560
219,560
-0.03(-0.40%)
Nov 26, 2010
7.610
7.690
7.580
7.590
72,298
-0.11(-1.43%)
Nov 24, 2010
7.470
7.700
7.700
7.700
379,069
+0.29(+3.91%)
Nov 23, 2010
7.440
7.530
7.310
7.410
305,616
-0.10(-1.33%)
Nov 22, 2010
7.500
7.580
7.420
7.510
268,423
-0.03(-0.40%)
Nov 19, 2010
7.560
7.560
7.390
7.540
379,407
-0.04(-0.53%)
Nov 18, 2010
7.550
7.640
7.510
7.580
494,290
+0.06(+0.80%)
Nov 17, 2010
7.410
7.660
7.260
7.520
357,494
+0.12(+1.62%)
Nov 16, 2010
7.380
7.430
7.220
7.400
529,657
-0.03(-0.40%)
Nov 15, 2010
7.450
7.490
7.220
7.430
354,245
+0.02(+0.27%)
Nov 12, 2010
7.370
7.480
7.340
7.410
369,101
-0.09(-1.20%)
Nov 11, 2010
7.390
7.600
7.360
7.500
332,754
+0.01(+0.13%)
Nov 10, 2010
7.380
7.530
7.300
7.490
407,211
+0.10(+1.35%)
Nov 09, 2010
7.510
7.510
7.290
7.390
483,025
-0.07(-0.94%)
Nov 08, 2010
7.520
7.590
7.370
7.460
708,934
-0.06(-0.80%)
Nov 05, 2010
7.290
7.570
7.200
7.520
598,964
+0.23(+3.16%)
Nov 04, 2010
7.250
7.300
7.180
7.290
692,138
+0.10(+1.39%)
Nov 03, 2010
7.250
7.280
7.030
7.190
263,626
-0.06(-0.83%)
Nov 02, 2010
7.170
7.260
7.080
7.250
1,122,771
+0.17(+2.40%)
Nov 01, 2010
6.800
7.210
6.740
7.080
1,103,790
+0.36(+5.36%)
Oct 29, 2010
6.730
6.850
6.710
6.720
224,607
-0.07(-1.03%)
Oct 28, 2010
6.860
6.860
6.670
6.790
280,306
-0.02(-0.29%)
Oct 27, 2010
6.720
6.820
6.610
6.810
260,908
+0.05(+0.74%)
Oct 25, 2010
6.890
6.890
6.740
6.760
182,048
-0.05(-0.73%)
Oct 22, 2010
6.820
6.860
6.710
6.810
339,527
+0.01(+0.15%)
Oct 21, 2010
6.860
6.950
6.670
6.800
371,323
+0.02(+0.29%)
Oct 20, 2010
6.730
6.890
6.630
6.780
465,374
+0.25(+3.83%)
Oct 19, 2010
6.695
6.780
6.460
6.530
699,562
-0.30(-4.39%)
Oct 18, 2010
6.840
6.855
6.740
6.830
266,637
+0.03(+0.44%)
Oct 15, 2010
6.820
6.840
6.640
6.800
485,181
+0.00(+0.00%)
Oct 14, 2010
6.790
6.840
6.730
6.800
313,019
+0.03(+0.44%)
Oct 13, 2010
6.700
6.950
6.674
6.770
883,939
+0.12(+1.88%)
Oct 12, 2010
6.260
6.660
6.150
6.645
723,822
+0.38(+6.15%)
Oct 11, 2010
6.230
6.280
6.200
6.260
663,415
+0.05(+0.81%)
Oct 08, 2010
6.200
6.230
6.130
6.210
1,329,807
+0.02(+0.32%)
Oct 07, 2010
6.390
6.400
6.190
6.190
699,209
-0.17(-2.67%)
Oct 06, 2010
6.370
6.420
6.320
6.360
243,858
-0.05(-0.78%)
Oct 05, 2010
6.220
6.440
6.050
6.410
616,379
+0.31(+5.08%)
Oct 04, 2010
6.170
6.240
5.990
6.100
401,000
-0.08(-1.29%)
Oct 01, 2010
6.180
6.300
6.000
6.180
280,945
+0.09(+1.48%)
Sep 30, 2010
6.390
6.500
6.080
6.090
625,640
-0.26(-4.09%)
Sep 29, 2010
6.090
6.400
6.020
6.350
1,084,746
+0.22(+3.59%)
Sep 28, 2010
5.960
6.160
5.710
6.130
681,901
+0.17(+2.85%)
Sep 27, 2010
6.010
6.010
5.875
5.960
376,987
-0.05(-0.83%)
Sep 24, 2010
5.630
6.020
5.610
6.010
708,862
+0.43(+7.71%)
Sep 23, 2010
5.370
5.700
5.360
5.580
420,831
+0.17(+3.14%)
Sep 22, 2010
5.370
5.450
5.330
5.410
442,342
+0.00(+0.00%)
Sep 21, 2010
5.500
5.540
5.360
5.410
586,012
-0.14(-2.52%)
Sep 20, 2010
5.450
5.670
5.400
5.550
911,022
+0.13(+2.40%)
Sep 17, 2010
5.350
5.480
5.200
5.420
749,714
+0.12(+2.26%)
Sep 15, 2010
5.120
5.350
5.000
5.300
556,529
+0.16(+3.11%)
Sep 14, 2010
4.930
5.255
4.930
5.140
451,201
+0.18(+3.61%)
Sep 13, 2010
4.920
5.040
4.857
4.961
369,844
+0.11(+2.29%)
Sep 10, 2010
4.900
4.939
4.800
4.850
192,234
-0.02(-0.41%)
Sep 09, 2010
4.940
4.940
4.790
4.870
153,384
+0.03(+0.62%)
Sep 08, 2010
4.790
4.920
4.770
4.840
168,342
+0.09(+1.89%)
Sep 07, 2010
4.930
5.000
4.750
4.750
237,211
-0.23(-4.62%)
Sep 03, 2010
4.960
5.010
4.830
4.980
254,800
+0.07(+1.43%)
Sep 02, 2010
4.900
4.931
4.710
4.910
260,544
+0.02(+0.41%)
Sep 01, 2010
4.730
4.900
4.630
4.890
395,888
+0.29(+6.30%)
Aug 31, 2010
4.560
4.710
4.530
4.600
358,288
+0.05(+1.10%)
Aug 30, 2010
4.650
4.820
4.510
4.550
378,048
-0.09(-2.05%)
Aug 27, 2010
4.630
4.650
4.490
4.645
305,935
+0.11(+2.54%)
Aug 26, 2010
4.720
4.770
4.520
4.530
446,165
-0.16(-3.41%)
Aug 25, 2010
4.490
4.700
4.480
4.690
371,698
+0.19(+4.22%)
Aug 24, 2010
4.600
4.740
4.500
4.500
388,783
-0.21(-4.36%)
Aug 23, 2010
4.780
4.850
4.640
4.705
287,312
-0.00(-0.11%)
Aug 20, 2010
4.800
4.820
4.600
4.710
377,201
-0.11(-2.28%)
Aug 19, 2010
5.050
5.110
4.820
4.820
312,424
-0.29(-5.68%)
Aug 18, 2010
5.120
5.210
5.003
5.110
185,516
-0.03(-0.58%)
Aug 17, 2010
5.040
5.240
4.970
5.140
340,617
+0.21(+4.26%)
Aug 16, 2010
4.710
4.940
4.700
4.930
273,395
+0.18(+3.79%)
Aug 13, 2010
4.810
4.960
4.710
4.750
430,663
-0.10(-2.06%)
Aug 12, 2010
4.860
4.990
4.810
4.850
429,082
-0.11(-2.22%)
Aug 11, 2010
5.020
5.170
4.960
4.960
468,097
-0.24(-4.62%)
Aug 10, 2010
5.220
5.300
5.050
5.200
273,169
-0.13(-2.44%)
Aug 09, 2010
5.200
5.380
5.070
5.330
368,463
+0.20(+3.90%)
Aug 06, 2010
5.110
5.240
5.010
5.130
239,584
-0.14(-2.66%)
Aug 05, 2010
5.250
5.350
5.140
5.270
324,296
-0.10(-1.86%)
Aug 04, 2010
5.280
5.490
5.270
5.370
258,100
+0.12(+2.29%)
Aug 03, 2010
5.260
5.420
5.200
5.250
688,333
-0.06(-1.13%)
Aug 02, 2010
5.440
5.480
5.100
5.310
446,131
+0.00(+0.00%)
Jul 30, 2010
5.300
5.490
5.270
5.310
257,731
-0.09(-1.67%)
Jul 29, 2010
5.330
5.490
5.300
5.400
257,360
+0.13(+2.47%)
Jul 28, 2010
5.280
5.350
5.230
5.270
187,979
-0.04(-0.75%)
Jul 27, 2010
5.390
5.390
5.210
5.310
250,410
-0.03(-0.56%)
Jul 26, 2010
5.350
5.360
5.270
5.340
348,278
+0.00(+0.00%)
Jul 23, 2010
5.230
5.340
5.160
5.340
446,672
+0.11(+2.10%)
Jul 22, 2010
5.000
5.240
5.000
5.230
413,516
+0.39(+8.06%)
Jul 21, 2010
5.190
5.200
4.820
4.840
204,721
-0.28(-5.47%)
Jul 20, 2010
4.810
5.120
4.710
5.120
274,489
+0.19(+3.85%)
Jul 19, 2010
4.970
5.240
4.710
4.930
311,099
+0.00(+0.00%)
Jul 16, 2010
5.100
5.120
4.900
4.930
359,923
-0.25(-4.83%)
Jul 15, 2010
5.330
5.330
5.020
5.180
213,384
-0.15(-2.81%)
Jul 14, 2010
5.290
5.370
5.270
5.330
261,479
-0.02(-0.37%)
Jul 13, 2010
5.330
5.370
5.230
5.350
591,104
+0.13(+2.49%)
Jul 12, 2010
5.240
5.320
5.095
5.220
221,404
-0.06(-1.14%)
Jul 09, 2010
5.110
5.290
5.050
5.280
193,670
+0.15(+2.92%)
Jul 08, 2010
5.210
5.210
5.025
5.130
266,806
+0.04(+0.79%)
Jul 07, 2010
4.670
5.100
4.640
5.090
363,278
+0.43(+9.23%)
Jul 06, 2010
4.930
5.000
4.640
4.660
324,433
-0.14(-2.92%)
Jul 02, 2010
4.970
5.000
4.690
4.800
283,928
-0.13(-2.64%)
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.