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
Marten Transport L
(NQ:
MRTN
)
17.70
+0.28 (+1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 29, 2012
4.532
4.586
4.494
4.554
213,485
+0.10(+2.21%)
Jun 28, 2012
4.453
4.479
4.365
4.455
142,609
-0.03(-0.57%)
Jun 27, 2012
4.470
4.507
4.438
4.481
183,008
-0.00(-0.05%)
Jun 26, 2012
4.487
4.507
4.389
4.483
164,090
-0.00(-0.05%)
Jun 25, 2012
4.524
4.573
4.459
4.485
178,138
-0.11(-2.42%)
Jun 22, 2012
4.676
4.676
4.571
4.597
960,037
-0.07(-1.47%)
Jun 21, 2012
4.759
4.770
4.648
4.665
545,793
-0.11(-2.29%)
Jun 20, 2012
4.764
4.796
4.702
4.774
276,503
+0.01(+0.18%)
Jun 19, 2012
4.657
4.781
4.657
4.766
244,177
+0.13(+2.77%)
Jun 18, 2012
4.545
4.657
4.545
4.637
223,761
+0.07(+1.45%)
Jun 15, 2012
4.564
4.609
4.547
4.571
295,131
-0.00(-0.05%)
Jun 14, 2012
4.474
4.588
4.474
4.573
188,587
+0.09(+2.06%)
Jun 13, 2012
4.485
4.524
4.462
4.481
254,238
-0.01(-0.14%)
Jun 12, 2012
4.474
4.511
4.427
4.487
211,767
+0.02(+0.53%)
Jun 11, 2012
4.530
4.530
4.461
4.464
317,373
-0.04(-0.81%)
Jun 08, 2012
4.372
4.509
4.348
4.500
214,741
+0.12(+2.69%)
Jun 07, 2012
4.361
4.412
4.325
4.382
400,896
+0.07(+1.64%)
Jun 06, 2012
4.282
4.322
4.273
4.312
247,001
+0.05(+1.21%)
Jun 05, 2012
4.250
4.305
4.243
4.260
223,425
-0.02(-0.45%)
Jun 04, 2012
4.275
4.305
4.222
4.280
228,070
+0.02(+0.50%)
Jun 01, 2012
4.286
4.314
4.237
4.258
292,526
-0.13(-2.88%)
May 31, 2012
4.314
4.410
4.260
4.385
451,882
+0.07(+1.54%)
May 30, 2012
4.337
4.361
4.303
4.318
206,445
-0.07(-1.56%)
May 29, 2012
4.400
4.464
4.359
4.387
251,516
+0.01(+0.15%)
May 25, 2012
4.400
4.427
4.342
4.380
278,917
-0.01(-0.34%)
May 24, 2012
4.374
4.440
4.357
4.395
335,735
+0.01(+0.34%)
May 23, 2012
4.273
4.382
4.262
4.380
463,965
+0.05(+1.19%)
May 22, 2012
4.453
4.526
4.305
4.329
237,608
-0.11(-2.56%)
May 21, 2012
4.355
4.451
4.327
4.442
193,778
+0.11(+2.57%)
May 18, 2012
4.230
4.391
4.190
4.331
472,653
+0.20(+4.88%)
May 17, 2012
4.145
4.196
4.106
4.130
425,593
-0.05(-1.13%)
May 16, 2012
4.247
4.260
4.127
4.177
178,969
-0.04(-0.96%)
May 15, 2012
4.202
4.254
4.192
4.217
156,335
+0.01(+0.25%)
May 14, 2012
4.226
4.269
4.181
4.207
137,577
-0.07(-1.65%)
May 11, 2012
4.312
4.344
4.252
4.277
368,089
-0.06(-1.29%)
May 10, 2012
4.442
4.442
4.282
4.333
396,530
-0.08(-1.72%)
May 09, 2012
4.428
4.481
4.369
4.409
205,999
-0.08(-1.86%)
May 08, 2012
4.379
4.497
4.362
4.493
206,906
+0.09(+2.04%)
May 07, 2012
4.375
4.439
4.358
4.403
140,632
+0.01(+0.15%)
May 04, 2012
4.463
4.463
4.381
4.396
417,056
-0.08(-1.86%)
May 03, 2012
4.552
4.585
4.471
4.480
186,988
-0.06(-1.37%)
May 02, 2012
4.443
4.542
4.413
4.542
423,310
+0.06(+1.34%)
May 01, 2012
4.505
4.587
4.480
4.482
209,864
-0.03(-0.57%)
Apr 30, 2012
4.608
4.608
4.505
4.508
255,084
-0.12(-2.59%)
Apr 27, 2012
4.520
4.649
4.503
4.627
199,333
+0.10(+2.12%)
Apr 26, 2012
4.621
4.649
4.514
4.531
399,962
-0.10(-2.26%)
Apr 25, 2012
4.649
4.741
4.617
4.636
403,780
+0.05(+1.17%)
Apr 24, 2012
4.495
4.582
4.495
4.582
342,911
+0.09(+1.90%)
Apr 23, 2012
4.467
4.538
4.433
4.497
489,223
-0.05(-1.04%)
Apr 20, 2012
4.578
4.578
4.503
4.544
397,143
+0.03(+0.71%)
Apr 19, 2012
4.621
4.621
4.469
4.512
710,007
-0.11(-2.32%)
Apr 18, 2012
4.707
4.773
4.576
4.619
767,815
-0.09(-1.95%)
Apr 17, 2012
4.681
4.717
4.639
4.711
1,079,198
+0.07(+1.47%)
Apr 16, 2012
4.619
4.679
4.576
4.642
312,055
+0.03(+0.60%)
Apr 13, 2012
4.630
4.642
4.578
4.615
238,864
-0.05(-1.01%)
Apr 12, 2012
4.638
4.674
4.636
4.662
220,625
+0.02(+0.37%)
Apr 11, 2012
4.619
4.668
4.619
4.644
305,988
+0.08(+1.69%)
Apr 10, 2012
4.659
4.659
4.525
4.567
301,127
-0.10(-2.15%)
Apr 09, 2012
4.672
4.707
4.621
4.668
280,896
-0.10(-2.11%)
Apr 05, 2012
4.709
4.779
4.662
4.769
259,950
+0.07(+1.50%)
Apr 04, 2012
4.655
4.730
4.640
4.698
173,512
-0.03(-0.54%)
Apr 03, 2012
4.794
4.805
4.670
4.724
380,998
-0.09(-1.87%)
Apr 02, 2012
4.696
4.816
4.623
4.813
242,945
+0.09(+1.95%)
Mar 30, 2012
4.869
4.869
4.707
4.721
292,540
-0.10(-2.13%)
Mar 29, 2012
4.784
4.837
4.713
4.824
101,349
-0.01(-0.13%)
Mar 28, 2012
4.807
4.839
4.756
4.831
228,599
+0.04(+0.85%)
Mar 27, 2012
4.837
4.837
4.743
4.790
200,408
-0.05(-1.06%)
Mar 26, 2012
4.764
4.848
4.754
4.841
165,327
+0.13(+2.72%)
Mar 23, 2012
4.764
4.764
4.657
4.713
263,292
-0.06(-1.34%)
Mar 22, 2012
4.828
4.852
4.742
4.777
228,244
-0.12(-2.53%)
Mar 21, 2012
4.828
4.905
4.805
4.901
235,415
+0.08(+1.73%)
Mar 20, 2012
4.841
4.891
4.803
4.818
245,483
-0.07(-1.44%)
Mar 19, 2012
4.803
4.948
4.773
4.888
296,083
+0.07(+1.47%)
Mar 16, 2012
4.856
4.856
4.704
4.818
707,516
-0.09(-1.87%)
Mar 15, 2012
4.790
4.914
4.724
4.910
303,987
+0.13(+2.82%)
Mar 14, 2012
4.799
4.803
4.743
4.775
301,491
-0.03(-0.62%)
Mar 13, 2012
4.711
4.805
4.664
4.805
300,211
+0.15(+3.12%)
Mar 12, 2012
4.612
4.674
4.576
4.659
277,783
+0.04(+0.83%)
Mar 09, 2012
4.437
4.679
4.422
4.621
348,403
+0.19(+4.25%)
Mar 08, 2012
4.360
4.441
4.304
4.433
193,939
+0.10(+2.32%)
Mar 07, 2012
4.330
4.347
4.225
4.332
432,074
+0.03(+0.70%)
Mar 06, 2012
4.321
4.360
4.247
4.302
326,080
-0.07(-1.66%)
Mar 05, 2012
4.311
4.390
4.266
4.375
171,471
+0.04(+1.04%)
Mar 02, 2012
4.497
4.499
4.313
4.330
280,698
-0.16(-3.57%)
Mar 01, 2012
4.492
4.571
4.460
4.490
194,080
+0.03(+0.67%)
Feb 29, 2012
4.559
4.595
4.435
4.460
351,702
-0.09(-2.06%)
Feb 28, 2012
4.567
4.629
4.497
4.554
372,079
-0.02(-0.47%)
Feb 27, 2012
4.574
4.625
4.490
4.576
148,787
-0.02(-0.51%)
Feb 24, 2012
4.676
4.695
4.586
4.599
159,755
-0.08(-1.65%)
Feb 23, 2012
4.619
4.700
4.548
4.676
276,108
+0.08(+1.67%)
Feb 22, 2012
4.730
4.730
4.599
4.599
159,395
-0.13(-2.84%)
Feb 21, 2012
4.864
4.888
4.717
4.734
215,805
-0.13(-2.68%)
Feb 17, 2012
4.881
4.898
4.828
4.864
289,069
-0.01(-0.13%)
Feb 16, 2012
4.569
4.879
4.569
4.871
366,006
+0.30(+6.50%)
Feb 15, 2012
4.710
4.710
4.559
4.574
176,614
-0.13(-2.68%)
Feb 14, 2012
4.740
4.853
4.657
4.700
231,438
-0.10(-2.01%)
Feb 13, 2012
4.638
4.798
4.612
4.796
306,615
+0.21(+4.52%)
Feb 10, 2012
4.642
4.670
4.578
4.589
233,028
-0.10(-2.05%)
Feb 09, 2012
4.785
4.787
4.674
4.685
211,861
-0.09(-1.92%)
Feb 08, 2012
4.766
4.777
4.702
4.777
187,268
+0.03(+0.72%)
Feb 07, 2012
4.717
4.762
4.616
4.742
293,645
+0.00(+0.09%)
Feb 06, 2012
4.753
4.753
4.672
4.738
178,944
-0.03(-0.58%)
Feb 03, 2012
4.764
4.847
4.680
4.766
296,279
+0.08(+1.69%)
Feb 02, 2012
4.685
4.702
4.631
4.687
420,418
+0.02(+0.37%)
Feb 01, 2012
4.700
4.702
4.642
4.670
642,152
+0.00(+0.09%)
Jan 31, 2012
4.595
4.701
4.574
4.666
419,754
+0.09(+1.96%)
Jan 30, 2012
4.559
4.597
4.512
4.576
395,100
+0.00(+0.00%)
Jan 27, 2012
4.499
4.607
4.499
4.576
356,021
+0.06(+1.28%)
Jan 26, 2012
4.552
4.610
4.510
4.518
468,883
-0.02(-0.47%)
Jan 25, 2012
4.394
4.693
4.394
4.539
1,407,409
+0.45(+11.09%)
Jan 24, 2012
4.103
4.137
4.041
4.086
167,728
-0.04(-0.93%)
Jan 23, 2012
4.146
4.197
4.059
4.125
128,635
-0.02(-0.52%)
Jan 20, 2012
4.112
4.176
4.112
4.146
138,545
+0.02(+0.52%)
Jan 19, 2012
4.088
4.131
4.084
4.125
101,670
+0.05(+1.26%)
Jan 18, 2012
4.039
4.084
3.979
4.074
245,306
+0.02(+0.53%)
Jan 17, 2012
4.031
4.103
4.031
4.052
223,146
+0.05(+1.17%)
Jan 13, 2012
3.954
4.046
3.922
4.005
155,942
-0.00(-0.05%)
Jan 12, 2012
4.003
4.048
3.947
4.007
342,035
+0.00(+0.05%)
Jan 11, 2012
3.994
4.012
3.945
4.005
174,564
+0.01(+0.21%)
Jan 10, 2012
3.994
4.056
3.969
3.997
332,925
+0.04(+1.08%)
Jan 09, 2012
3.924
3.984
3.891
3.954
208,557
+0.06(+1.54%)
Jan 06, 2012
3.862
3.909
3.806
3.894
232,808
+0.04(+0.94%)
Jan 05, 2012
3.851
3.885
3.798
3.858
182,111
-0.00(-0.11%)
Jan 04, 2012
3.860
3.924
3.860
3.862
154,992
+0.02(+0.44%)
Dec 30, 2011
3.896
3.903
3.836
3.845
144,806
-0.05(-1.32%)
Dec 29, 2011
3.823
3.909
3.817
3.896
160,827
+0.09(+2.47%)
Dec 28, 2011
3.885
3.885
3.770
3.802
395,086
-0.08(-2.09%)
Dec 27, 2011
3.877
4.084
3.877
3.883
168,472
-0.01(-0.33%)
Dec 23, 2011
3.992
4.001
3.856
3.896
565,075
-0.09(-2.30%)
Dec 21, 2011
3.977
4.007
3.915
3.988
260,026
+0.01(+0.21%)
Dec 20, 2011
3.883
3.997
3.883
3.979
311,561
+0.18(+4.78%)
Dec 19, 2011
3.956
3.971
3.783
3.798
218,243
-0.12(-3.06%)
Dec 16, 2011
3.892
3.973
3.885
3.917
438,180
+0.06(+1.55%)
Dec 15, 2011
3.821
3.868
3.783
3.858
206,278
+0.08(+2.21%)
Dec 14, 2011
3.821
3.845
3.747
3.774
406,638
-0.09(-2.38%)
Dec 13, 2011
3.973
4.007
3.847
3.866
267,901
-0.11(-2.69%)
Dec 12, 2011
3.922
3.977
3.911
3.973
172,852
-0.06(-1.59%)
Dec 09, 2011
3.892
4.067
3.892
4.037
212,338
+0.16(+4.19%)
Dec 08, 2011
4.026
4.031
3.864
3.875
214,429
-0.18(-4.43%)
Dec 07, 2011
3.999
4.067
3.926
4.054
185,401
+0.01(+0.37%)
Dec 06, 2011
4.073
4.082
4.014
4.039
291,956
-0.02(-0.42%)
Dec 05, 2011
4.037
4.097
3.986
4.056
490,902
+0.09(+2.37%)
Dec 02, 2011
3.918
3.980
3.905
3.962
360,623
+0.08(+2.15%)
Dec 01, 2011
3.918
3.926
3.866
3.879
440,934
-0.06(-1.57%)
Nov 30, 2011
3.839
3.950
3.764
3.941
617,950
+0.25(+6.83%)
Nov 29, 2011
3.679
3.711
3.619
3.689
251,360
+0.02(+0.47%)
Nov 28, 2011
3.585
3.725
3.585
3.672
420,605
+0.16(+4.56%)
Nov 25, 2011
3.572
3.625
3.512
3.512
137,207
-0.08(-2.32%)
Nov 23, 2011
3.681
3.681
3.572
3.595
243,954
-0.11(-2.88%)
Nov 22, 2011
3.907
3.939
3.689
3.702
639,717
-0.20(-5.04%)
Nov 21, 2011
3.945
3.986
3.886
3.898
344,201
-0.10(-2.56%)
Nov 18, 2011
3.580
4.048
3.580
4.001
916,009
+0.48(+13.64%)
Nov 17, 2011
3.535
3.578
3.476
3.521
324,795
-0.01(-0.42%)
Nov 16, 2011
3.629
3.655
3.529
3.535
216,712
-0.13(-3.61%)
Nov 15, 2011
3.591
3.700
3.561
3.668
140,247
+0.06(+1.78%)
Nov 14, 2011
3.691
3.715
3.585
3.604
179,049
-0.10(-2.71%)
Nov 11, 2011
3.619
3.715
3.617
3.704
139,633
+0.11(+3.03%)
Nov 10, 2011
3.589
3.636
3.559
3.595
122,719
+0.06(+1.63%)
Nov 09, 2011
3.632
3.661
3.525
3.538
202,286
-0.18(-4.77%)
Nov 08, 2011
3.721
3.743
3.629
3.715
402,670
+0.03(+0.75%)
Nov 07, 2011
3.717
3.734
3.661
3.687
279,609
-0.04(-1.14%)
Nov 04, 2011
3.777
3.777
3.704
3.730
208,647
-0.08(-2.07%)
Nov 03, 2011
3.794
3.822
3.698
3.809
317,516
+0.07(+1.77%)
Nov 02, 2011
3.732
3.753
3.666
3.743
389,808
+0.06(+1.71%)
Nov 01, 2011
3.666
3.762
3.629
3.680
390,061
-0.10(-2.68%)
Oct 31, 2011
3.845
3.847
3.760
3.781
397,083
-0.13(-3.22%)
Oct 28, 2011
3.992
4.061
3.898
3.907
340,552
-0.10(-2.40%)
Oct 27, 2011
3.994
4.090
3.845
4.003
549,855
+0.17(+4.40%)
Oct 26, 2011
3.772
3.864
3.713
3.834
317,572
+0.12(+3.16%)
Oct 25, 2011
3.796
3.849
3.706
3.717
322,575
-0.13(-3.39%)
Oct 24, 2011
3.856
3.913
3.809
3.847
558,871
+0.02(+0.56%)
Oct 21, 2011
3.849
3.856
3.730
3.826
361,147
+0.04(+1.01%)
Oct 20, 2011
3.730
3.807
3.670
3.787
521,105
+0.08(+2.07%)
Oct 19, 2011
4.080
4.093
3.666
3.711
918,159
-0.40(-9.67%)
Oct 18, 2011
3.933
4.227
3.920
4.108
868,331
+0.19(+4.74%)
Oct 17, 2011
3.950
3.990
3.822
3.922
412,362
-0.07(-1.76%)
Oct 14, 2011
3.907
4.014
3.907
3.992
535,114
+0.13(+3.49%)
Oct 13, 2011
3.841
3.866
3.783
3.858
269,819
-0.01(-0.22%)
Oct 12, 2011
3.832
3.905
3.832
3.866
486,017
+0.05(+1.34%)
Oct 11, 2011
3.706
3.847
3.706
3.815
755,017
+0.07(+1.88%)
Oct 10, 2011
3.636
3.749
3.574
3.745
666,673
+0.17(+4.65%)
Oct 07, 2011
3.730
3.819
3.567
3.578
417,898
-0.13(-3.62%)
Oct 06, 2011
3.644
3.721
3.638
3.713
301,047
+0.08(+2.17%)
Oct 05, 2011
3.649
3.702
3.595
3.634
211,738
+0.01(+0.18%)
Oct 04, 2011
3.461
3.632
3.422
3.627
736,848
+0.13(+3.66%)
Oct 03, 2011
3.657
3.802
3.497
3.499
335,020
-0.18(-4.93%)
Sep 30, 2011
3.766
3.828
3.676
3.681
376,323
-0.14(-3.69%)
Sep 29, 2011
3.790
3.851
3.696
3.822
285,398
+0.11(+2.93%)
Sep 28, 2011
3.768
3.811
3.646
3.713
435,828
-0.05(-1.31%)
Sep 27, 2011
3.755
3.849
3.713
3.762
271,295
+0.09(+2.32%)
Sep 26, 2011
3.629
3.681
3.544
3.676
205,808
+0.08(+2.26%)
Sep 23, 2011
3.499
3.612
3.469
3.595
302,588
+0.10(+2.81%)
Sep 22, 2011
3.512
3.617
3.395
3.497
628,157
-0.13(-3.59%)
Sep 21, 2011
3.864
3.864
3.606
3.627
433,327
-0.25(-6.55%)
Sep 20, 2011
4.033
4.076
3.877
3.881
267,590
-0.13(-3.19%)
Sep 19, 2011
4.046
4.061
3.965
4.009
167,418
-0.10(-2.49%)
Sep 16, 2011
4.135
4.155
4.073
4.112
652,040
+0.00(+0.10%)
Sep 15, 2011
4.155
4.155
4.048
4.108
204,230
+0.00(+0.00%)
Sep 14, 2011
4.069
4.144
4.001
4.108
295,206
+0.07(+1.80%)
Sep 13, 2011
3.920
4.052
3.888
4.035
243,678
+0.14(+3.50%)
Sep 12, 2011
3.843
3.924
3.807
3.898
331,371
+0.00(+0.11%)
Sep 09, 2011
3.873
3.911
3.822
3.894
411,195
-0.03(-0.71%)
Sep 08, 2011
3.915
3.943
3.894
3.922
415,462
-0.01(-0.33%)
Sep 07, 2011
3.879
3.937
3.849
3.935
230,540
+0.12(+3.08%)
Sep 06, 2011
3.719
3.836
3.719
3.817
286,349
-0.01(-0.39%)
Sep 02, 2011
3.775
3.839
3.732
3.832
523,877
-0.01(-0.28%)
Sep 01, 2011
3.920
3.994
3.826
3.843
260,746
-0.08(-2.07%)
Aug 31, 2011
3.958
4.014
3.888
3.924
484,958
-0.00(-0.11%)
Aug 30, 2011
3.956
3.994
3.871
3.928
589,102
-0.05(-1.23%)
Aug 29, 2011
3.924
4.001
3.911
3.977
595,139
+0.05(+1.31%)
Aug 26, 2011
3.834
3.941
3.757
3.926
462,972
+0.07(+1.71%)
Aug 25, 2011
3.945
3.950
3.841
3.860
341,798
-0.05(-1.36%)
Aug 24, 2011
3.802
3.945
3.802
3.913
458,007
-0.00(-0.05%)
Aug 23, 2011
3.832
3.920
3.798
3.915
759,198
+0.09(+2.46%)
Aug 22, 2011
3.933
3.933
3.783
3.822
352,810
-0.01(-0.28%)
Aug 19, 2011
3.734
3.943
3.734
3.832
695,084
+0.04(+1.18%)
Aug 18, 2011
3.935
3.952
3.775
3.788
489,792
-0.24(-5.98%)
Aug 17, 2011
4.024
4.090
4.018
4.029
382,182
+0.02(+0.43%)
Aug 16, 2011
4.016
4.112
3.988
4.011
381,099
-0.04(-1.10%)
Aug 15, 2011
4.067
4.078
4.009
4.056
512,051
-0.00(-0.11%)
Aug 12, 2011
4.020
4.095
3.969
4.061
432,454
+0.06(+1.60%)
Aug 11, 2011
3.992
4.061
3.909
3.997
487,128
+0.14(+3.59%)
Aug 10, 2011
3.930
4.011
3.832
3.858
441,086
-0.17(-4.24%)
Aug 09, 2011
4.033
4.078
3.741
4.029
957,888
+0.09(+2.33%)
Aug 08, 2011
4.193
4.370
3.937
3.937
567,762
-0.36(-8.43%)
Aug 05, 2011
4.344
4.444
4.220
4.299
569,998
+0.01(+0.20%)
Aug 04, 2011
4.319
4.383
4.291
4.291
437,274
-0.08(-1.90%)
Aug 03, 2011
4.323
4.417
4.265
4.374
373,231
+0.07(+1.58%)
Aug 02, 2011
4.425
4.502
4.297
4.306
628,968
-0.13(-2.84%)
Aug 01, 2011
4.423
4.496
4.383
4.432
301,652
+0.04(+1.02%)
Jul 29, 2011
4.282
4.425
4.282
4.387
181,818
+0.02(+0.39%)
Jul 28, 2011
4.380
4.425
4.336
4.370
161,880
+0.00(+0.10%)
Jul 27, 2011
4.421
4.440
4.338
4.365
278,995
-0.07(-1.59%)
Jul 26, 2011
4.534
4.534
4.408
4.436
195,271
-0.11(-2.35%)
Jul 25, 2011
4.549
4.611
4.500
4.542
195,749
-0.05(-1.16%)
Jul 22, 2011
4.632
4.707
4.585
4.596
137,094
-0.05(-1.06%)
Jul 21, 2011
4.596
4.709
4.587
4.645
239,241
+0.05(+1.16%)
Jul 20, 2011
4.700
4.700
4.568
4.592
416,835
-0.08(-1.69%)
Jul 19, 2011
4.692
4.707
4.630
4.670
213,756
+0.01(+0.23%)
Jul 18, 2011
4.692
4.707
4.653
4.660
164,276
-0.08(-1.67%)
Jul 15, 2011
4.724
4.758
4.709
4.739
190,381
+0.02(+0.50%)
Jul 14, 2011
4.749
4.760
4.645
4.715
212,616
-0.02(-0.41%)
Jul 13, 2011
4.660
4.751
4.660
4.734
298,703
+0.08(+1.79%)
Jul 12, 2011
4.696
4.739
4.651
4.651
403,199
-0.06(-1.18%)
Jul 11, 2011
4.649
4.762
4.649
4.707
312,967
-0.00(-0.05%)
Jul 08, 2011
4.662
4.724
4.632
4.709
351,263
-0.01(-0.32%)
Jul 07, 2011
4.713
4.769
4.668
4.724
231,588
+0.04(+0.91%)
Jul 06, 2011
4.572
4.705
4.566
4.681
222,046
+0.11(+2.33%)
Jul 05, 2011
4.649
4.670
4.564
4.574
411,798
-0.08(-1.70%)
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.