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
Simulations Plus Inc
(NQ:
SLP
)
49.83
+0.16 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2011
2.265
2.265
2.195
2.265
16,340
+0.00(+0.00%)
Jun 29, 2011
2.226
2.296
2.195
2.265
8,190
+0.01(+0.35%)
Jun 28, 2011
2.226
2.343
2.202
2.257
13,637
-0.00(-0.17%)
Jun 27, 2011
2.359
2.366
2.261
2.261
12,632
-0.12(-5.08%)
Jun 24, 2011
2.241
2.382
2.187
2.382
30,520
+0.16(+7.39%)
Jun 23, 2011
2.187
2.226
2.179
2.218
15,390
-0.02(-1.05%)
Jun 22, 2011
2.351
2.351
2.187
2.242
11,254
-0.09(-3.82%)
Jun 21, 2011
2.366
2.381
2.288
2.331
13,495
-0.03(-1.19%)
Jun 20, 2011
2.345
2.366
2.327
2.359
22,513
+0.05(+2.37%)
Jun 17, 2011
2.226
2.304
2.197
2.304
12,865
+0.11(+4.98%)
Jun 16, 2011
2.265
2.312
2.148
2.195
23,951
-0.11(-4.75%)
Jun 15, 2011
2.210
2.304
2.163
2.304
31,674
+0.05(+2.08%)
Jun 14, 2011
2.163
2.335
2.163
2.257
53,980
+0.09(+3.96%)
Jun 13, 2011
2.171
2.218
2.148
2.171
23,492
+0.02(+0.73%)
Jun 10, 2011
2.249
2.312
2.148
2.156
22,321
-0.07(-3.16%)
Jun 09, 2011
2.187
2.234
2.156
2.226
16,403
+0.03(+1.42%)
Jun 08, 2011
2.218
2.226
2.195
2.195
35,053
-0.04(-1.75%)
Jun 07, 2011
2.249
2.249
2.218
2.234
2,560
+0.01(+0.60%)
Jun 06, 2011
2.249
2.257
2.220
2.220
9,037
-0.04(-1.97%)
Jun 03, 2011
2.249
2.273
2.249
2.265
17,239
+0.00(+0.00%)
May 24, 2011
2.273
2.343
2.265
2.265
11,028
-0.04(-1.69%)
May 23, 2011
2.343
2.343
2.273
2.304
10,555
-0.07(-2.96%)
May 20, 2011
2.421
2.476
2.281
2.374
21,290
-0.08(-3.18%)
May 19, 2011
2.320
2.453
2.234
2.452
41,014
+0.13(+5.72%)
May 18, 2011
2.109
2.320
2.109
2.320
21,629
+0.21(+10.21%)
May 17, 2011
2.085
2.105
1.929
2.105
138,433
+0.01(+0.55%)
May 16, 2011
2.085
2.163
2.085
2.093
26,639
-0.01(-0.37%)
May 13, 2011
2.148
2.148
2.085
2.101
31,061
-0.01(-0.37%)
May 12, 2011
2.179
2.187
2.038
2.109
106,751
-0.07(-3.23%)
May 11, 2011
2.249
2.257
2.117
2.179
38,126
-0.05(-2.45%)
May 10, 2011
2.265
2.265
2.210
2.234
23,438
-0.02(-0.69%)
May 09, 2011
2.296
2.314
2.218
2.249
20,949
-0.01(-0.35%)
May 06, 2011
2.249
2.304
2.218
2.257
20,921
+0.01(+0.42%)
May 05, 2011
2.327
2.335
2.187
2.248
54,922
-0.08(-3.42%)
May 04, 2011
2.374
2.382
2.288
2.327
30,025
-0.06(-2.61%)
May 03, 2011
2.382
2.452
2.382
2.390
10,035
+0.01(+0.33%)
May 02, 2011
2.413
2.476
2.382
2.382
19,632
-0.09(-3.79%)
Apr 29, 2011
2.398
2.476
2.390
2.476
6,167
+0.05(+2.26%)
Apr 28, 2011
2.437
2.476
2.390
2.421
19,575
+0.00(+0.00%)
Apr 27, 2011
2.437
2.460
2.383
2.421
9,613
-0.04(-1.59%)
Apr 26, 2011
2.382
2.460
2.382
2.460
21,136
-0.02(-0.63%)
Apr 25, 2011
2.530
2.530
2.445
2.476
15,819
-0.03(-1.25%)
Apr 21, 2011
2.468
2.523
2.468
2.507
12,313
+0.02(+0.94%)
Apr 20, 2011
2.546
2.554
2.343
2.484
45,776
-0.04(-1.55%)
Apr 19, 2011
2.476
2.538
2.476
2.523
16,755
-0.02(-0.62%)
Apr 18, 2011
2.523
2.538
2.468
2.538
18,819
+0.02(+0.62%)
Apr 15, 2011
2.491
2.523
2.491
2.523
7,941
+0.05(+2.22%)
Apr 14, 2011
2.265
2.538
2.265
2.468
40,781
-0.02(-0.63%)
Apr 13, 2011
2.437
2.515
2.437
2.484
10,739
+0.03(+1.27%)
Apr 12, 2011
2.499
2.538
2.296
2.452
66,883
-0.07(-2.94%)
Apr 11, 2011
2.570
2.609
2.507
2.527
11,587
-0.03(-1.07%)
Apr 08, 2011
2.515
2.609
2.515
2.554
35,027
+0.05(+2.19%)
Apr 07, 2011
2.437
2.523
2.437
2.499
35,134
+0.05(+2.24%)
Apr 06, 2011
2.429
2.445
2.406
2.445
6,125
+0.03(+1.29%)
Apr 05, 2011
2.429
2.445
2.413
2.413
9,731
-0.02(-0.80%)
Apr 04, 2011
2.445
2.491
2.343
2.433
33,350
-0.04(-1.42%)
Apr 01, 2011
2.491
2.491
2.460
2.468
23,702
+0.00(+0.00%)
Mar 31, 2011
2.484
2.491
2.460
2.468
6,780
+0.00(+0.00%)
Mar 30, 2011
2.452
2.476
2.438
2.468
19,074
+0.02(+0.64%)
Mar 29, 2011
2.452
2.460
2.422
2.452
8,792
+0.02(+0.96%)
Mar 28, 2011
2.429
2.460
2.390
2.429
32,665
-0.02(-0.99%)
Mar 25, 2011
2.421
2.460
2.421
2.453
4,417
+0.03(+1.33%)
Mar 24, 2011
2.413
2.421
2.390
2.421
24,711
+0.03(+1.31%)
Mar 23, 2011
2.390
2.430
2.366
2.390
16,259
+0.02(+0.99%)
Mar 22, 2011
2.437
2.437
2.343
2.366
28,721
-0.02(-0.98%)
Mar 21, 2011
2.398
2.429
2.374
2.390
61,685
-0.01(-0.33%)
Mar 18, 2011
2.351
2.437
2.351
2.398
21,244
+0.05(+2.33%)
Mar 17, 2011
2.390
2.390
2.296
2.343
33,994
-0.06(-2.60%)
Mar 16, 2011
2.343
2.406
2.327
2.406
49,479
+0.06(+2.67%)
Mar 15, 2011
2.366
2.437
2.343
2.343
45,218
-0.04(-1.64%)
Mar 14, 2011
2.421
2.445
2.382
2.382
52,270
-0.08(-3.17%)
Mar 11, 2011
2.437
2.476
2.429
2.460
49,200
+0.02(+0.90%)
Mar 10, 2011
2.460
2.490
2.437
2.438
33,034
-0.02(-0.89%)
Mar 09, 2011
2.460
2.491
2.455
2.460
31,903
+0.02(+0.64%)
Mar 08, 2011
2.460
2.507
2.437
2.445
30,308
+0.01(+0.32%)
Mar 07, 2011
2.452
2.491
2.421
2.437
62,411
-0.02(-0.95%)
Mar 04, 2011
2.507
2.515
2.452
2.460
51,806
-0.07(-2.78%)
Mar 03, 2011
2.570
2.570
2.523
2.530
29,805
+0.02(+0.93%)
Mar 02, 2011
2.609
2.663
2.507
2.507
27,801
-0.02(-0.62%)
Mar 01, 2011
2.499
2.538
2.499
2.523
8,713
-0.05(-1.82%)
Feb 28, 2011
2.577
2.624
2.447
2.569
24,984
-0.06(-2.37%)
Feb 25, 2011
2.577
2.655
2.577
2.632
14,526
+0.09(+3.69%)
Feb 24, 2011
2.390
2.570
2.390
2.538
30,382
+0.12(+5.18%)
Feb 23, 2011
2.421
2.437
2.366
2.413
29,888
-0.04(-1.59%)
Feb 22, 2011
2.523
2.523
2.406
2.452
52,937
-0.08(-3.09%)
Feb 18, 2011
2.616
2.663
2.523
2.530
34,787
-0.09(-3.28%)
Feb 17, 2011
2.538
2.616
2.468
2.616
24,588
+0.13(+5.35%)
Feb 16, 2011
2.499
2.601
2.476
2.484
25,214
-0.04(-1.55%)
Feb 15, 2011
2.655
2.655
2.468
2.523
128,911
-0.10(-3.67%)
Feb 14, 2011
2.655
2.694
2.554
2.619
86,384
-0.03(-1.09%)
Feb 11, 2011
2.765
2.812
2.640
2.648
69,465
-0.09(-3.14%)
Feb 10, 2011
2.804
2.812
2.710
2.734
45,322
-0.07(-2.51%)
Feb 09, 2011
2.734
2.812
2.624
2.804
121,134
+0.05(+1.99%)
Feb 08, 2011
2.890
2.921
2.749
2.749
106,211
-0.13(-4.61%)
Feb 07, 2011
2.687
2.890
2.687
2.882
222,719
+0.23(+8.53%)
Feb 04, 2011
2.648
2.655
2.601
2.655
35,743
+0.01(+0.29%)
Feb 03, 2011
2.538
2.671
2.429
2.648
104,477
+0.14(+5.61%)
Feb 02, 2011
2.495
2.577
2.484
2.507
38,008
+0.03(+1.26%)
Feb 01, 2011
2.499
2.570
2.437
2.476
39,902
-0.06(-2.46%)
Jan 31, 2011
2.343
2.577
2.335
2.538
71,615
+0.17(+7.30%)
Jan 28, 2011
2.484
2.491
2.327
2.366
41,987
-0.09(-3.53%)
Jan 27, 2011
2.484
2.577
2.452
2.452
133,866
-0.03(-1.25%)
Jan 26, 2011
2.327
2.577
2.319
2.484
207,877
+0.16(+7.07%)
Jan 25, 2011
2.241
2.335
2.241
2.320
63,132
+0.04(+1.71%)
Jan 24, 2011
2.163
2.288
2.148
2.281
27,024
+0.09(+4.29%)
Jan 21, 2011
2.179
2.218
2.148
2.187
40,594
+0.06(+2.94%)
Jan 20, 2011
2.210
2.210
2.124
2.124
50,786
-0.07(-3.20%)
Jan 19, 2011
2.249
2.249
2.171
2.195
43,471
-0.05(-2.43%)
Jan 18, 2011
2.288
2.288
2.187
2.249
22,792
-0.05(-2.04%)
Jan 14, 2011
2.241
2.335
2.226
2.296
81,604
+0.09(+4.26%)
Jan 13, 2011
2.124
2.218
2.108
2.202
33,256
+0.08(+3.68%)
Jan 12, 2011
2.148
2.202
2.117
2.124
93,896
-0.06(-2.86%)
Jan 11, 2011
2.117
2.241
2.054
2.187
102,891
+0.06(+2.94%)
Jan 10, 2011
2.148
2.148
2.109
2.124
34,221
-0.05(-2.16%)
Jan 07, 2011
2.187
2.187
2.148
2.171
29,103
+0.02(+1.09%)
Jan 06, 2011
2.171
2.172
2.124
2.148
35,790
+0.01(+0.36%)
Jan 05, 2011
2.085
2.163
2.077
2.140
20,838
+0.04(+1.86%)
Jan 04, 2011
2.156
2.179
2.063
2.101
44,423
-0.07(-3.24%)
Jan 03, 2011
2.132
2.226
2.101
2.171
62,268
+0.07(+3.35%)
Dec 31, 2010
2.062
2.101
2.046
2.101
22,534
+0.05(+2.67%)
Dec 30, 2010
2.015
2.070
1.992
2.046
36,720
+0.03(+1.55%)
Dec 29, 2010
2.015
2.093
1.968
2.015
36,312
+0.02(+0.78%)
Dec 28, 2010
2.015
2.015
1.945
1.999
27,630
+0.02(+0.79%)
Dec 27, 2010
1.913
1.992
1.890
1.984
12,798
+0.09(+4.96%)
Dec 23, 2010
1.945
1.953
1.867
1.890
83,609
-0.04(-2.02%)
Dec 22, 2010
1.929
1.945
1.921
1.929
41,932
+0.00(+0.00%)
Dec 21, 2010
1.984
1.992
1.921
1.929
58,214
-0.05(-2.76%)
Dec 20, 2010
2.031
2.031
1.968
1.984
22,154
-0.04(-1.93%)
Dec 17, 2010
1.968
2.023
1.913
2.023
72,115
+0.05(+2.78%)
Dec 16, 2010
2.015
2.070
1.953
1.968
107,137
-0.07(-3.45%)
Dec 15, 2010
2.109
2.109
2.019
2.038
41,011
-0.02(-1.14%)
Dec 14, 2010
2.148
2.148
2.046
2.062
35,186
-0.06(-2.93%)
Dec 13, 2010
2.163
2.163
2.117
2.124
42,016
-0.00(-0.00%)
Dec 10, 2010
2.070
2.140
2.070
2.124
26,045
+0.05(+2.26%)
Dec 09, 2010
2.085
2.257
2.077
2.077
18,899
-0.02(-1.12%)
Dec 08, 2010
2.124
2.156
2.070
2.101
46,007
-0.01(-0.37%)
Dec 07, 2010
2.101
2.132
2.070
2.109
19,312
+0.01(+0.37%)
Dec 06, 2010
2.156
2.171
2.093
2.101
51,836
-0.08(-3.58%)
Dec 03, 2010
2.163
2.296
2.163
2.179
49,288
-0.11(-4.78%)
Dec 02, 2010
2.210
2.374
2.156
2.288
46,929
-0.05(-2.33%)
Dec 01, 2010
2.343
2.389
2.273
2.343
37,209
+0.03(+1.13%)
Nov 30, 2010
2.343
2.343
2.281
2.317
23,799
+0.04(+1.94%)
Nov 29, 2010
2.335
2.335
2.234
2.273
27,833
+0.02(+1.04%)
Nov 26, 2010
2.335
2.335
2.187
2.249
19,975
+0.12(+5.49%)
Nov 24, 2010
2.163
2.132
2.132
2.132
3,738
+0.02(+0.74%)
Nov 23, 2010
2.187
2.195
2.109
2.117
19,728
-0.05(-2.17%)
Nov 22, 2010
2.202
2.218
2.148
2.163
31,475
-0.07(-3.15%)
Nov 19, 2010
2.210
2.249
2.187
2.234
14,035
+0.05(+2.14%)
Nov 18, 2010
2.163
2.296
2.163
2.187
74,668
-0.12(-5.08%)
Nov 17, 2010
2.187
2.335
2.187
2.304
27,579
+0.09(+4.24%)
Nov 16, 2010
2.257
2.390
2.124
2.210
64,569
-0.02(-1.05%)
Nov 15, 2010
2.127
2.234
2.124
2.234
30,895
+0.11(+5.15%)
Nov 12, 2010
2.171
2.241
2.117
2.124
59,268
-0.05(-2.51%)
Nov 11, 2010
2.249
2.257
2.124
2.179
26,883
-0.07(-3.13%)
Nov 10, 2010
2.304
2.335
2.202
2.249
92,527
-0.09(-3.68%)
Nov 09, 2010
2.343
2.374
2.320
2.335
29,349
-0.04(-1.64%)
Nov 08, 2010
2.335
2.390
2.320
2.374
35,719
+0.02(+1.00%)
Nov 05, 2010
2.281
2.413
2.265
2.351
51,309
+0.05(+2.03%)
Nov 04, 2010
2.382
2.390
1.976
2.304
141,935
-0.07(-2.96%)
Nov 03, 2010
2.398
2.460
2.343
2.374
36,624
-0.05(-1.94%)
Nov 02, 2010
2.476
2.538
2.343
2.421
144,943
-0.08(-3.12%)
Nov 01, 2010
2.640
2.640
2.499
2.499
42,035
-0.15(-5.60%)
Oct 29, 2010
2.640
2.655
2.609
2.648
26,240
-0.01(-0.29%)
Oct 28, 2010
2.570
2.655
2.530
2.655
20,468
+0.08(+3.03%)
Oct 27, 2010
2.595
2.629
2.460
2.577
51,082
-0.05(-2.08%)
Oct 25, 2010
2.694
2.734
2.616
2.632
51,873
-0.02(-0.59%)
Oct 22, 2010
2.655
2.710
2.570
2.648
30,988
-0.01(-0.29%)
Oct 21, 2010
2.694
2.694
2.570
2.655
58,313
-0.08(-2.75%)
Oct 20, 2010
2.616
2.734
2.577
2.730
62,232
+0.10(+3.70%)
Oct 19, 2010
2.679
2.718
2.593
2.633
64,218
-0.05(-1.71%)
Oct 18, 2010
2.484
2.702
2.484
2.679
100,475
+0.16(+6.52%)
Oct 15, 2010
2.429
2.515
2.413
2.515
52,876
+0.10(+4.21%)
Oct 14, 2010
2.382
2.421
2.382
2.413
33,522
+0.03(+1.31%)
Oct 13, 2010
2.359
2.398
2.343
2.382
61,127
+0.02(+0.66%)
Oct 12, 2010
2.343
2.366
2.304
2.366
56,709
+0.03(+1.34%)
Oct 11, 2010
2.296
2.335
2.265
2.335
29,840
+0.07(+3.10%)
Oct 08, 2010
2.320
2.320
2.226
2.265
26,405
-0.04(-1.69%)
Oct 07, 2010
2.265
2.335
2.257
2.304
37,136
+0.08(+3.51%)
Oct 06, 2010
2.265
2.327
2.226
2.226
38,534
-0.03(-1.38%)
Oct 05, 2010
2.148
2.257
2.117
2.257
53,625
+0.03(+1.40%)
Oct 04, 2010
2.210
2.226
2.156
2.226
50,398
+0.00(+0.00%)
Oct 01, 2010
2.226
2.226
2.187
2.226
29,577
+0.00(+0.00%)
Sep 30, 2010
2.179
2.226
2.093
2.226
32,578
+0.04(+1.79%)
Sep 29, 2010
2.148
2.195
2.070
2.187
35,872
+0.10(+4.87%)
Sep 28, 2010
2.062
2.085
2.031
2.085
16,853
+0.04(+1.91%)
Sep 27, 2010
1.992
2.140
1.976
2.046
37,573
+0.05(+2.74%)
Sep 24, 2010
2.148
2.148
1.913
1.992
70,732
-0.08(-3.77%)
Sep 23, 2010
2.085
2.155
2.070
2.070
24,390
-0.04(-1.85%)
Sep 22, 2010
2.148
2.171
2.078
2.109
30,966
-0.04(-1.82%)
Sep 21, 2010
2.124
2.179
2.124
2.148
29,874
+0.05(+2.61%)
Sep 20, 2010
2.132
2.179
2.093
2.093
44,469
+0.01(+0.37%)
Sep 17, 2010
2.124
2.171
2.070
2.085
53,736
+0.07(+3.49%)
Sep 15, 2010
2.015
2.031
1.960
2.015
36,690
+0.00(+0.00%)
Sep 14, 2010
1.843
2.031
1.843
2.015
46,022
+0.14(+7.50%)
Sep 13, 2010
1.945
1.945
1.835
1.874
22,733
-0.07(-3.61%)
Sep 10, 2010
1.937
1.992
1.937
1.945
82,394
+0.01(+0.40%)
Sep 09, 2010
1.851
1.937
1.835
1.937
12,067
+0.06(+3.33%)
Sep 08, 2010
1.835
1.906
1.835
1.874
18,688
-0.05(-2.44%)
Sep 07, 2010
1.859
1.937
1.835
1.921
7,485
+0.04(+2.07%)
Sep 03, 2010
1.874
1.921
1.874
1.882
8,706
-0.05(-2.82%)
Sep 02, 2010
1.937
1.937
1.898
1.937
7,099
+0.04(+2.05%)
Sep 01, 2010
1.906
1.937
1.898
1.898
20,287
-0.02(-1.22%)
Aug 31, 2010
1.913
1.945
1.906
1.921
15,476
-0.01(-0.40%)
Aug 30, 2010
1.835
1.929
1.835
1.929
23,648
+0.08(+4.22%)
Aug 27, 2010
1.804
1.867
1.804
1.851
21,533
+0.00(+0.00%)
Aug 26, 2010
1.859
1.867
1.820
1.851
18,661
-0.02(-0.84%)
Aug 25, 2010
1.835
1.874
1.828
1.867
10,652
+0.02(+0.84%)
Aug 24, 2010
1.835
1.851
1.796
1.851
22,496
-0.02(-1.25%)
Aug 23, 2010
1.874
1.921
1.820
1.874
26,776
-0.02(-0.88%)
Aug 20, 2010
1.874
1.898
1.851
1.891
17,413
+0.01(+0.39%)
Aug 19, 2010
1.913
1.913
1.874
1.884
16,463
-0.03(-1.55%)
Aug 18, 2010
1.929
1.937
1.874
1.913
32,965
+0.00(+0.00%)
Aug 17, 2010
1.867
1.937
1.828
1.913
23,324
+0.09(+5.15%)
Aug 16, 2010
1.882
1.882
1.812
1.820
8,681
-0.04(-2.10%)
Aug 13, 2010
1.851
1.890
1.847
1.859
7,960
+0.01(+0.42%)
Aug 12, 2010
1.835
1.851
1.796
1.851
10,942
+0.00(+0.00%)
Aug 11, 2010
1.882
1.898
1.835
1.851
9,218
-0.03(-1.66%)
Aug 10, 2010
1.835
1.945
1.812
1.882
5,647
+0.02(+0.84%)
Aug 09, 2010
1.874
1.913
1.859
1.867
7,118
-0.03(-1.77%)
Aug 06, 2010
1.913
1.945
1.859
1.900
17,138
-0.01(-0.69%)
Aug 05, 2010
1.890
1.913
1.851
1.913
11,325
+0.02(+1.24%)
Aug 04, 2010
1.863
1.913
1.859
1.890
14,034
+0.05(+2.98%)
Aug 03, 2010
1.874
1.890
1.796
1.835
24,756
-0.04(-2.08%)
Aug 02, 2010
1.874
1.898
1.804
1.874
68,832
+0.00(+0.00%)
Jul 30, 2010
1.796
1.953
1.796
1.874
33,354
+0.08(+4.35%)
Jul 29, 2010
1.843
1.867
1.796
1.796
17,871
-0.05(-2.54%)
Jul 28, 2010
1.867
1.874
1.843
1.843
5,601
+0.00(+0.00%)
Jul 27, 2010
1.882
1.882
1.796
1.843
14,148
-0.08(-4.06%)
Jul 26, 2010
1.796
1.921
1.796
1.921
23,762
+0.06(+3.36%)
Jul 23, 2010
1.874
1.921
1.804
1.859
52,264
-0.05(-2.45%)
Jul 22, 2010
1.953
1.960
1.874
1.906
25,103
-0.05(-2.79%)
Jul 21, 2010
1.945
1.984
1.913
1.960
25,980
+0.02(+0.80%)
Jul 20, 2010
1.984
1.984
1.859
1.945
82,037
-0.02(-0.80%)
Jul 19, 2010
1.968
2.015
1.953
1.960
42,163
-0.01(-0.40%)
Jul 16, 2010
1.968
1.968
1.921
1.968
33,683
+0.01(+0.40%)
Jul 15, 2010
1.937
1.960
1.913
1.960
21,616
+0.01(+0.40%)
Jul 14, 2010
1.968
1.992
1.906
1.953
27,089
-0.02(-0.79%)
Jul 13, 2010
1.929
1.992
1.914
1.968
91,554
+0.05(+2.86%)
Jul 12, 2010
1.890
1.929
1.874
1.913
24,469
+0.06(+3.37%)
Jul 09, 2010
1.851
1.921
1.851
1.851
24,472
+0.04(+2.16%)
Jul 08, 2010
1.945
1.953
1.804
1.812
37,260
-0.12(-6.07%)
Jul 07, 2010
1.828
1.929
1.820
1.929
31,154
+0.10(+5.56%)
Jul 06, 2010
1.796
1.913
1.796
1.828
44,612
+0.03(+1.74%)
Jul 02, 2010
1.851
1.890
1.796
1.796
19,387
-0.04(-2.13%)
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.