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
Bassett Furniture
(NQ:
BSET
)
14.10
-0.06 (-0.42%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 10, 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, 2009
1.352
1.419
1.342
1.419
16,380
+0.08(+6.18%)
Jun 29, 2009
1.316
1.342
1.316
1.337
11,069
+0.02(+1.17%)
Jun 26, 2009
1.352
1.414
1.321
1.321
169,933
-0.02(-1.16%)
Jun 25, 2009
1.337
1.352
1.337
1.337
11,470
-0.01(-0.77%)
Jun 24, 2009
1.280
1.347
1.280
1.347
22,694
+0.05(+3.98%)
Jun 23, 2009
1.208
1.306
1.135
1.295
19,569
+0.10(+8.19%)
Jun 22, 2009
1.187
1.394
1.003
1.197
37,546
-0.01(-0.86%)
Jun 19, 2009
1.244
1.249
1.208
1.208
13,165
-0.03(-2.50%)
Jun 18, 2009
1.383
1.388
1.223
1.239
45,435
-0.14(-10.11%)
Jun 17, 2009
1.445
1.445
1.285
1.378
11,625
-0.02(-1.48%)
Jun 16, 2009
1.378
1.435
1.342
1.399
37,879
+0.08(+6.27%)
Jun 15, 2009
1.357
1.373
1.287
1.316
23,593
-0.10(-7.27%)
Jun 12, 2009
1.502
1.502
1.388
1.419
57,400
-0.13(-8.33%)
Jun 11, 2009
1.295
1.548
1.295
1.548
36,896
+0.26(+20.00%)
Jun 10, 2009
1.228
1.290
1.146
1.290
7,463
+0.01(+0.81%)
Jun 09, 2009
1.275
1.280
1.197
1.280
12,698
-0.01(-0.40%)
Jun 08, 2009
1.166
1.285
1.130
1.285
21,392
+0.11(+9.69%)
Jun 05, 2009
1.228
1.235
1.161
1.172
15,428
-0.05(-4.22%)
Jun 04, 2009
1.161
1.228
1.156
1.223
20,842
+0.06(+5.33%)
Jun 03, 2009
1.151
1.161
1.110
1.161
23,250
+0.01(+0.90%)
Jun 02, 2009
1.151
1.239
1.151
1.151
15,124
-0.06(-5.11%)
Jun 01, 2009
1.156
1.213
1.156
1.213
19,404
+0.12(+10.85%)
May 29, 2009
1.110
1.347
1.089
1.094
64,199
-0.05(-4.50%)
May 28, 2009
1.037
1.146
1.032
1.146
10,272
+0.12(+12.12%)
May 27, 2009
1.048
1.089
1.006
1.022
54,396
-0.04(-3.88%)
May 26, 2009
1.068
1.089
0.9600
1.063
32,033
+0.02(+1.98%)
May 22, 2009
1.068
1.068
1.032
1.043
6,593
+0.00(+0.00%)
May 21, 2009
1.094
1.156
1.032
1.043
18,774
-0.11(-9.82%)
May 20, 2009
1.022
1.187
1.022
1.156
49,884
+0.14(+14.29%)
May 19, 2009
1.017
1.032
0.9651
1.012
50,857
+0.00(+0.00%)
May 18, 2009
1.151
1.151
0.9961
1.012
35,610
+0.01(+1.03%)
May 15, 2009
1.058
1.076
0.9651
1.001
12,231
-0.03(-3.00%)
May 14, 2009
1.099
1.099
0.9600
1.032
30,346
-0.02(-1.96%)
May 13, 2009
1.166
1.166
1.043
1.053
10,327
-0.11(-9.33%)
May 12, 2009
1.181
1.187
1.161
1.161
4,578
+0.00(+0.00%)
May 11, 2009
1.213
1.213
1.156
1.161
79,114
-0.06(-5.06%)
May 08, 2009
1.249
1.316
1.223
1.223
36,457
-0.01(-0.84%)
May 07, 2009
1.394
1.419
1.177
1.234
76,374
-0.12(-8.78%)
May 06, 2009
1.213
1.378
1.213
1.352
52,560
+0.16(+13.42%)
May 05, 2009
1.182
1.218
1.181
1.192
106,311
+0.01(+0.43%)
May 04, 2009
1.212
1.234
1.187
1.187
61,755
-0.03(-2.13%)
May 01, 2009
1.306
1.332
1.213
1.213
71,515
+0.05(+3.98%)
Apr 30, 2009
1.146
1.285
1.146
1.166
52,914
+0.02(+1.80%)
Apr 29, 2009
1.120
1.182
1.068
1.146
91,158
+0.03(+2.30%)
Apr 28, 2009
1.161
1.161
1.053
1.120
85,988
+0.12(+11.86%)
Apr 27, 2009
1.001
1.001
0.9290
1.001
15,093
+0.02(+1.57%)
Apr 24, 2009
0.9858
1.001
0.9651
0.9858
29,751
+0.02(+2.14%)
Apr 23, 2009
0.9909
1.012
0.9238
0.9651
97,034
-0.01(-1.06%)
Apr 22, 2009
0.9755
0.9858
0.9548
0.9755
9,375
+0.02(+2.16%)
Apr 21, 2009
0.9858
0.9961
0.9548
0.9548
49,487
-0.01(-1.07%)
Apr 20, 2009
1.048
1.048
0.9548
0.9651
30,373
-0.10(-9.66%)
Apr 17, 2009
1.037
1.084
1.032
1.068
66,243
+0.04(+3.50%)
Apr 16, 2009
1.017
1.035
0.9909
1.032
21,051
+0.03(+2.56%)
Apr 15, 2009
1.043
1.044
0.9961
1.006
17,100
-0.08(-7.14%)
Apr 14, 2009
1.032
1.084
1.027
1.084
22,270
+0.07(+7.14%)
Apr 13, 2009
1.012
1.032
0.9187
1.012
111,241
+0.00(+0.00%)
Apr 09, 2009
0.9858
1.027
0.9548
1.012
33,736
+0.05(+4.81%)
Apr 08, 2009
0.9600
0.9651
0.9599
0.9651
1,396
+0.01(+1.08%)
Apr 07, 2009
0.9445
1.022
0.9445
0.9548
47,032
+0.00(+0.00%)
Apr 06, 2009
0.8051
1.063
0.8051
0.9548
52,959
+0.10(+11.45%)
Apr 03, 2009
0.8619
0.9341
0.8103
0.8567
76,390
-0.02(-1.78%)
Apr 02, 2009
0.9755
1.089
0.8722
0.8722
124,369
-0.10(-10.58%)
Apr 01, 2009
0.9651
0.9755
0.9549
0.9755
5,921
-0.03(-2.58%)
Mar 31, 2009
0.9084
1.017
0.8980
1.001
27,745
+0.12(+14.12%)
Mar 30, 2009
0.9496
1.001
0.8619
0.8774
60,725
-0.02(-2.30%)
Mar 26, 2009
0.6916
0.8980
0.6916
0.8980
91,111
+0.18(+25.18%)
Mar 25, 2009
0.6090
0.8980
0.6090
0.7174
114,664
+0.14(+24.11%)
Mar 24, 2009
0.5213
0.5780
0.5213
0.5780
26,740
+0.04(+6.67%)
Mar 23, 2009
0.5419
0.5471
0.5161
0.5419
32,401
+0.01(+0.96%)
Mar 20, 2009
0.4851
0.5368
0.4851
0.5368
199,376
+0.06(+13.04%)
Mar 19, 2009
0.4903
0.5110
0.4645
0.4748
41,144
-0.02(-4.17%)
Mar 18, 2009
0.4851
0.4955
0.4645
0.4955
44,563
+0.03(+5.49%)
Mar 17, 2009
0.4903
0.4903
0.4655
0.4697
19,654
+0.01(+1.11%)
Mar 16, 2009
0.4645
0.4645
0.4542
0.4645
30,072
+0.03(+5.88%)
Mar 13, 2009
0.4490
0.4800
0.4387
0.4387
21,382
+0.00(+0.00%)
Mar 12, 2009
0.4645
0.4645
0.4387
0.4387
115,625
-0.03(-6.59%)
Mar 11, 2009
0.4903
0.4903
0.4490
0.4697
27,399
+0.02(+4.60%)
Mar 10, 2009
0.4387
0.4697
0.4387
0.4490
98,978
+0.04(+10.13%)
Mar 09, 2009
0.4387
0.4387
0.4026
0.4077
27,030
-0.01(-3.42%)
Mar 06, 2009
0.4325
0.4387
0.4077
0.4222
30,526
+0.00(+0.99%)
Mar 05, 2009
0.5161
0.5161
0.3200
0.4181
132,994
-0.10(-19.00%)
Mar 04, 2009
0.5110
0.5522
0.5042
0.5161
59,610
+0.04(+8.70%)
Mar 02, 2009
0.5161
0.5161
0.4697
0.4748
86,138
-0.02(-4.17%)
Feb 27, 2009
0.5213
0.5316
0.4955
0.4955
141,218
-0.03(-4.95%)
Feb 26, 2009
0.5935
0.6039
0.5213
0.5213
111,547
-0.04(-6.48%)
Feb 25, 2009
0.5626
0.5677
0.5213
0.5574
119,020
+0.02(+2.86%)
Feb 24, 2009
0.5935
0.6400
0.5419
0.5419
188,590
-0.07(-11.76%)
Feb 23, 2009
0.6451
0.7226
0.5110
0.6142
546,006
+0.10(+19.00%)
Feb 20, 2009
0.6968
0.7122
0.4955
0.5161
2,148,386
-0.21(-28.57%)
Feb 19, 2009
0.7793
0.7793
0.6864
0.7226
93,584
-0.03(-3.45%)
Feb 18, 2009
0.7535
0.8000
0.7484
0.7484
74,369
+0.00(+0.00%)
Feb 17, 2009
0.8000
0.9032
0.7484
0.7484
286,824
-0.27(-26.40%)
Feb 13, 2009
1.017
1.017
0.9496
1.017
40,494
-0.01(-1.01%)
Feb 12, 2009
1.027
1.043
1.006
1.027
33,366
+0.00(+0.00%)
Feb 11, 2009
1.074
1.074
1.022
1.027
62,608
+0.00(+0.00%)
Feb 10, 2009
1.074
1.074
1.027
1.027
18,187
-0.05(-4.33%)
Feb 09, 2009
1.063
1.089
1.023
1.074
20,489
+0.01(+0.97%)
Feb 06, 2009
1.084
1.084
1.027
1.063
29,677
+0.04(+3.52%)
Feb 05, 2009
1.058
1.161
1.027
1.027
121,744
-0.03(-2.93%)
Feb 04, 2009
1.264
1.285
1.048
1.058
99,421
-0.23(-18.00%)
Feb 03, 2009
1.605
1.605
1.290
1.290
164,398
-0.34(-20.89%)
Feb 02, 2009
1.621
1.636
1.445
1.631
49,462
-0.07(-3.95%)
Jan 30, 2009
1.409
1.698
1.409
1.698
56,896
+0.28(+20.07%)
Jan 29, 2009
1.435
1.497
1.414
1.414
28,766
-0.02(-1.44%)
Jan 28, 2009
1.538
1.538
1.414
1.435
20,249
+0.00(+0.00%)
Jan 27, 2009
1.476
1.476
1.352
1.435
36,393
-0.04(-2.46%)
Jan 26, 2009
1.543
1.543
1.396
1.471
16,403
+0.10(+7.14%)
Jan 23, 2009
1.342
1.378
1.295
1.373
46,168
+0.07(+5.56%)
Jan 22, 2009
1.528
1.528
1.301
1.301
29,505
-0.24(-15.72%)
Jan 21, 2009
1.492
1.590
1.492
1.543
29,357
+0.12(+8.73%)
Jan 20, 2009
1.486
1.569
1.419
1.419
30,251
-0.08(-5.17%)
Jan 16, 2009
1.497
1.538
1.420
1.497
125,113
+0.01(+0.35%)
Jan 15, 2009
1.584
1.621
1.445
1.492
107,271
-0.06(-3.99%)
Jan 14, 2009
1.677
1.677
1.554
1.554
35,618
-0.15(-8.79%)
Jan 13, 2009
1.719
1.744
1.621
1.703
29,894
-0.02(-1.20%)
Jan 12, 2009
1.693
1.770
1.662
1.724
53,437
+0.10(+6.03%)
Jan 09, 2009
1.858
1.863
1.626
1.626
17,953
-0.23(-12.26%)
Jan 08, 2009
1.739
1.853
1.579
1.853
30,392
+0.12(+7.16%)
Jan 07, 2009
1.796
1.920
1.729
1.729
59,328
-0.09(-4.83%)
Jan 06, 2009
1.750
2.003
1.693
1.817
62,478
+0.08(+4.45%)
Jan 05, 2009
1.698
1.858
1.615
1.739
86,978
-0.02(-0.88%)
Jan 02, 2009
1.652
1.765
1.576
1.755
84,514
+0.03(+1.49%)
Dec 31, 2008
1.703
1.765
1.600
1.729
99,210
-0.03(-1.47%)
Dec 30, 2008
1.615
1.760
1.579
1.755
81,803
+0.11(+6.92%)
Dec 29, 2008
1.698
1.708
1.559
1.641
279,903
-0.07(-3.93%)
Dec 26, 2008
1.708
1.801
1.677
1.708
21,249
+0.06(+3.44%)
Dec 24, 2008
1.595
1.806
1.595
1.652
14,291
+0.08(+5.26%)
Dec 23, 2008
1.786
1.786
1.569
1.569
56,319
-0.24(-13.39%)
Dec 22, 2008
1.904
1.904
1.641
1.812
44,323
-0.09(-4.88%)
Dec 19, 2008
1.698
1.904
1.574
1.904
299,426
+0.21(+12.16%)
Dec 18, 2008
1.621
1.744
1.579
1.698
61,346
+0.02(+0.92%)
Dec 17, 2008
1.698
1.703
1.554
1.683
34,910
+0.08(+4.82%)
Dec 16, 2008
1.646
1.796
1.554
1.605
62,751
+0.00(+0.00%)
Dec 15, 2008
1.703
1.946
1.600
1.605
38,729
-0.15(-8.80%)
Dec 12, 2008
1.719
1.765
1.615
1.760
36,245
-0.04(-2.01%)
Dec 11, 2008
1.786
1.899
1.683
1.796
37,673
-0.04(-1.97%)
Dec 10, 2008
1.894
1.894
1.605
1.832
44,848
+0.10(+5.65%)
Dec 09, 2008
1.791
1.884
1.605
1.734
55,778
-0.04(-2.04%)
Dec 08, 2008
2.054
2.059
1.770
1.770
37,896
-0.16(-8.29%)
Dec 05, 2008
1.858
1.930
1.858
1.930
14,097
+0.05(+2.47%)
Dec 04, 2008
2.163
2.163
1.858
1.884
15,884
-0.02(-1.08%)
Dec 03, 2008
1.843
1.904
1.817
1.904
44,705
+0.00(+0.00%)
Dec 02, 2008
1.920
1.920
1.744
1.904
61,219
+0.03(+1.65%)
Dec 01, 2008
2.204
2.245
1.786
1.873
34,943
-0.32(-14.59%)
Nov 28, 2008
2.317
2.317
2.029
2.193
289,946
+0.18(+8.70%)
Nov 26, 2008
2.188
2.188
2.013
2.018
14,025
-0.10(-4.63%)
Nov 25, 2008
2.090
2.292
2.064
2.116
33,818
+0.05(+2.50%)
Nov 24, 2008
1.822
2.090
1.646
2.064
45,732
+0.22(+12.04%)
Nov 21, 2008
1.662
1.843
1.600
1.843
51,043
+0.18(+10.53%)
Nov 20, 2008
1.853
1.853
1.667
1.667
53,447
-0.19(-10.28%)
Nov 19, 2008
1.951
2.003
1.806
1.858
38,817
-0.20(-9.55%)
Nov 18, 2008
1.935
2.054
1.874
2.054
66,250
+0.14(+7.57%)
Nov 17, 2008
2.033
2.049
1.910
1.910
20,241
-0.08(-3.90%)
Nov 14, 2008
1.719
2.214
1.719
1.987
30,096
-0.12(-5.64%)
Nov 13, 2008
2.095
2.142
1.935
2.106
70,736
+0.06(+2.77%)
Nov 12, 2008
2.106
2.126
2.018
2.049
68,915
-0.06(-2.70%)
Nov 11, 2008
2.152
2.168
2.070
2.106
21,437
-0.01(-0.49%)
Nov 10, 2008
2.343
3.162
2.070
2.116
68,953
-0.26(-11.06%)
Nov 07, 2008
2.653
2.658
2.338
2.379
36,230
-0.23(-8.71%)
Nov 06, 2008
2.539
4.129
2.426
2.606
87,331
+0.09(+3.70%)
Nov 05, 2008
2.477
2.555
2.426
2.513
101,266
-0.06(-2.41%)
Nov 04, 2008
2.668
2.710
2.508
2.575
58,930
-0.13(-4.95%)
Nov 03, 2008
2.570
2.916
2.323
2.710
197,150
+0.43(+19.05%)
Oct 31, 2008
2.235
2.302
2.193
2.276
107,147
+0.03(+1.15%)
Oct 30, 2008
2.193
2.328
2.193
2.250
76,508
+0.10(+4.56%)
Oct 29, 2008
2.281
2.294
2.054
2.152
36,583
+0.12(+6.11%)
Oct 28, 2008
2.054
2.101
2.023
2.028
63,656
-0.03(-1.26%)
Oct 27, 2008
2.116
2.116
2.013
2.054
74,361
-0.04(-1.73%)
Oct 24, 2008
2.064
2.173
1.806
2.090
185,112
-0.18(-7.95%)
Oct 23, 2008
2.477
2.477
2.250
2.271
204,966
-0.19(-7.76%)
Oct 22, 2008
2.756
2.756
2.446
2.462
107,883
-0.22(-8.09%)
Oct 21, 2008
2.885
2.888
2.581
2.679
159,747
-0.17(-5.81%)
Oct 20, 2008
2.978
3.076
2.782
2.844
174,027
-0.20(-6.45%)
Oct 17, 2008
3.148
3.484
2.978
3.040
177,470
-0.15(-4.69%)
Oct 16, 2008
3.355
3.355
3.159
3.190
114,410
-0.17(-4.92%)
Oct 15, 2008
3.375
3.448
3.236
3.355
157,188
-0.03(-0.76%)
Oct 14, 2008
3.442
3.458
3.365
3.381
168,490
+0.01(+0.15%)
Oct 13, 2008
3.432
3.442
3.298
3.375
235,018
+0.01(+0.31%)
Oct 10, 2008
3.365
3.535
3.355
3.365
205,425
-0.13(-3.83%)
Oct 09, 2008
3.499
3.675
3.479
3.499
99,390
-0.12(-3.42%)
Oct 08, 2008
3.659
3.659
3.350
3.623
94,165
-0.09(-2.36%)
Oct 07, 2008
3.866
3.969
3.458
3.711
123,385
-0.14(-3.75%)
Oct 06, 2008
4.341
4.341
3.855
3.855
103,485
-0.59(-13.24%)
Oct 03, 2008
4.485
4.485
4.258
4.444
78,740
+0.01(+0.12%)
Oct 02, 2008
4.624
4.624
4.382
4.439
113,767
-0.14(-3.15%)
Oct 01, 2008
4.439
4.593
4.330
4.583
199,562
+0.17(+3.86%)
Sep 30, 2008
4.599
4.599
4.413
4.413
98,352
-0.20(-4.36%)
Sep 29, 2008
4.702
4.702
4.609
4.614
135,464
-0.24(-4.99%)
Sep 26, 2008
4.774
4.857
4.645
4.857
26,122
+0.03(+0.53%)
Sep 25, 2008
4.707
4.903
4.645
4.831
89,968
+0.17(+3.65%)
Sep 24, 2008
5.006
5.006
4.650
4.660
134,702
-0.39(-7.67%)
Sep 23, 2008
5.135
5.135
4.924
5.048
46,001
-0.11(-2.20%)
Sep 22, 2008
5.388
5.388
5.110
5.161
37,193
-0.12(-2.25%)
Sep 19, 2008
4.872
5.517
4.805
5.280
163,603
+0.35(+7.12%)
Sep 18, 2008
4.815
5.270
4.655
4.929
108,542
+0.02(+0.32%)
Sep 17, 2008
4.929
5.151
4.722
4.913
53,362
-0.21(-4.03%)
Sep 16, 2008
4.950
5.144
4.950
5.120
25,196
+0.17(+3.44%)
Sep 15, 2008
5.233
5.280
4.950
4.950
19,445
-0.29(-5.52%)
Sep 12, 2008
5.037
5.388
4.955
5.239
71,185
+0.05(+0.89%)
Sep 11, 2008
5.362
5.414
5.094
5.192
89,313
-0.24(-4.46%)
Sep 10, 2008
5.528
5.528
5.311
5.435
137,948
-0.08(-1.40%)
Sep 09, 2008
5.497
5.528
5.383
5.512
116,794
-0.02(-0.28%)
Sep 08, 2008
5.316
5.528
5.316
5.528
196,495
+0.23(+4.39%)
Sep 05, 2008
5.197
5.337
5.171
5.295
24,963
+0.06(+1.18%)
Sep 04, 2008
5.068
5.362
5.068
5.233
89,005
-0.29(-5.32%)
Sep 03, 2008
5.460
5.528
5.430
5.528
37,104
+0.08(+1.42%)
Sep 02, 2008
5.373
5.677
5.285
5.450
42,138
+0.14(+2.72%)
Aug 29, 2008
5.115
5.342
5.023
5.306
96,515
+0.18(+3.52%)
Aug 28, 2008
5.053
5.404
5.053
5.125
70,552
+0.06(+1.12%)
Aug 27, 2008
5.037
5.357
5.037
5.068
171,286
-0.15(-2.87%)
Aug 26, 2008
5.409
5.471
5.213
5.218
71,836
-0.21(-3.90%)
Aug 25, 2008
5.450
5.543
5.404
5.430
29,700
+0.01(+0.10%)
Aug 22, 2008
5.667
5.724
5.388
5.424
36,428
-0.22(-3.93%)
Aug 21, 2008
5.770
5.848
5.579
5.646
68,796
-0.24(-4.04%)
Aug 20, 2008
5.858
5.961
5.811
5.884
26,757
+0.07(+1.24%)
Aug 19, 2008
5.951
5.951
5.724
5.811
21,293
-0.15(-2.60%)
Aug 18, 2008
6.075
6.142
5.966
5.966
29,357
-0.19(-3.02%)
Aug 15, 2008
6.121
6.173
6.064
6.152
18,742
-0.03(-0.42%)
Aug 14, 2008
5.997
6.178
5.997
6.178
24,643
+0.12(+2.05%)
Aug 13, 2008
6.054
6.116
5.987
6.054
30,892
-0.05(-0.78%)
Aug 12, 2008
6.204
6.224
6.059
6.102
50,068
-0.09(-1.48%)
Aug 11, 2008
6.193
6.193
6.050
6.193
80,726
+0.00(+0.00%)
Aug 08, 2008
6.085
6.193
6.066
6.193
40,270
+0.05(+0.84%)
Aug 07, 2008
6.142
6.147
6.064
6.142
27,631
-0.03(-0.42%)
Aug 06, 2008
5.940
6.193
5.889
6.168
61,184
-0.01(-0.08%)
Aug 05, 2008
5.780
6.193
5.780
6.173
75,148
+0.06(+1.01%)
Aug 04, 2008
5.992
6.142
5.961
6.111
61,781
+0.02(+0.34%)
Aug 01, 2008
6.188
6.193
6.090
6.090
44,563
-0.05(-0.76%)
Jul 31, 2008
6.095
6.173
6.080
6.137
19,365
+0.05(+0.85%)
Jul 30, 2008
6.054
6.173
5.952
6.085
15,591
+0.01(+0.09%)
Jul 29, 2008
6.080
6.193
5.889
6.080
96,195
+0.12(+2.08%)
Jul 28, 2008
5.987
5.987
5.837
5.956
30,487
-0.12(-2.04%)
Jul 25, 2008
6.033
6.137
5.884
6.080
25,515
-0.01(-0.17%)
Jul 24, 2008
6.157
6.168
5.920
6.090
51,322
-0.05(-0.84%)
Jul 23, 2008
5.997
6.173
5.997
6.142
80,794
+0.09(+1.45%)
Jul 22, 2008
5.858
6.111
5.698
6.054
90,877
+0.08(+1.38%)
Jul 21, 2008
6.095
6.142
5.889
5.971
89,038
-0.11(-1.87%)
Jul 18, 2008
6.033
6.152
6.018
6.085
49,233
+0.03(+0.43%)
Jul 17, 2008
5.868
6.137
5.868
6.059
100,737
+0.15(+2.53%)
Jul 16, 2008
5.677
5.940
5.569
5.910
69,724
+0.19(+3.34%)
Jul 15, 2008
5.786
5.806
5.595
5.719
74,644
-0.15(-2.55%)
Jul 14, 2008
6.106
6.147
5.863
5.868
124,364
-0.36(-5.80%)
Jul 11, 2008
6.059
6.235
6.039
6.229
144,677
+0.24(+4.05%)
Jul 10, 2008
6.090
6.173
5.940
5.987
59,961
-0.08(-1.36%)
Jul 09, 2008
6.157
6.209
6.069
6.069
121,157
-0.03(-0.51%)
Jul 08, 2008
6.126
6.193
6.090
6.100
101,818
-0.08(-1.25%)
Jul 07, 2008
6.131
6.183
6.039
6.178
73,185
+0.06(+1.01%)
Jul 04, 2008
6.162
6.193
6.095
6.116
23,078
+0.00(+0.00%)
Jul 03, 2008
6.162
6.193
6.095
6.116
23,078
-0.08(-1.33%)
Jul 02, 2008
6.245
6.250
6.049
6.199
100,896
+0.02(+0.33%)
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.