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
Micron Technology
(NQ:
MU
)
129.49
+3.22 (+2.55%)
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
7.395
7.474
7.307
7.346
38,653,112
+0.01(+0.13%)
Jun 29, 2011
7.238
7.454
7.179
7.337
38,740,432
+0.12(+1.63%)
Jun 28, 2011
7.209
7.248
7.130
7.219
29,368,680
+0.01(+0.14%)
Jun 27, 2011
7.120
7.278
7.071
7.209
35,104,992
+0.13(+1.80%)
Jun 24, 2011
7.582
7.631
7.068
7.081
119,969,104
-1.20(-14.47%)
Jun 23, 2011
7.906
8.299
7.798
8.279
56,895,124
+0.26(+3.18%)
Jun 22, 2011
8.004
8.171
7.955
8.024
29,604,880
+0.03(+0.37%)
Jun 21, 2011
7.857
8.034
7.710
7.995
35,896,252
+0.23(+2.91%)
Jun 20, 2011
7.778
7.965
7.668
7.769
33,535,288
+0.08(+1.02%)
Jun 17, 2011
7.847
7.867
7.504
7.690
43,950,336
-0.03(-0.45%)
Jun 16, 2011
7.975
7.985
7.670
7.724
55,484,920
-0.20(-2.54%)
Jun 15, 2011
8.181
8.212
7.906
7.926
44,827,640
-0.32(-3.93%)
Jun 14, 2011
8.250
8.407
8.053
8.250
36,571,752
+0.11(+1.33%)
Jun 13, 2011
8.299
8.436
8.132
8.142
35,325,800
-0.15(-1.78%)
Jun 10, 2011
8.456
8.495
8.230
8.289
47,058,240
-0.05(-0.59%)
Jun 09, 2011
8.378
8.495
8.171
8.338
41,914,348
-0.01(-0.12%)
Jun 08, 2011
8.692
8.711
8.338
8.348
57,123,044
-0.44(-5.03%)
Jun 07, 2011
8.967
8.977
8.751
8.790
43,254,704
-0.09(-1.00%)
Jun 06, 2011
9.133
9.261
8.859
8.878
50,010,372
-0.12(-1.31%)
Jun 03, 2011
9.085
9.207
8.986
8.996
32,631,808
-0.45(-4.78%)
May 24, 2011
9.654
9.664
9.428
9.448
23,607,820
-0.09(-0.93%)
May 23, 2011
9.635
9.654
9.399
9.536
28,099,124
-0.28(-2.90%)
May 20, 2011
9.919
9.988
9.753
9.821
22,161,918
-0.17(-1.67%)
May 19, 2011
9.939
10.03
9.772
9.988
35,403,572
+0.11(+1.09%)
May 18, 2011
9.851
9.919
9.615
9.880
38,162,700
+0.12(+1.21%)
May 17, 2011
10.23
10.30
9.615
9.762
76,224,000
-0.60(-5.78%)
May 16, 2011
10.19
10.68
10.14
10.36
39,363,804
+0.15(+1.44%)
May 13, 2011
10.47
10.48
10.17
10.21
31,103,300
-0.26(-2.44%)
May 12, 2011
10.20
10.53
10.05
10.47
31,271,014
+0.25(+2.40%)
May 11, 2011
10.50
10.73
10.19
10.22
41,402,080
-0.22(-2.07%)
May 10, 2011
10.31
10.51
10.19
10.44
24,835,378
+0.17(+1.62%)
May 09, 2011
10.63
10.67
10.07
10.27
50,565,776
-0.40(-3.77%)
May 06, 2011
10.90
10.93
10.68
10.68
23,079,000
-0.04(-0.37%)
May 05, 2011
10.48
10.87
10.41
10.71
35,946,348
+0.17(+1.58%)
May 04, 2011
10.68
10.78
10.41
10.55
30,106,550
-0.16(-1.47%)
May 03, 2011
11.00
11.03
10.61
10.71
37,637,956
-0.33(-3.02%)
May 02, 2011
11.07
11.21
10.95
11.04
21,978,266
-0.08(-0.71%)
Apr 29, 2011
11.25
11.25
10.95
11.12
37,338,880
-0.16(-1.39%)
Apr 28, 2011
11.49
11.56
11.07
11.27
38,072,120
-0.31(-2.67%)
Apr 27, 2011
11.39
11.62
11.36
11.58
30,288,082
+0.18(+1.59%)
Apr 26, 2011
11.16
11.44
11.11
11.40
27,854,612
+0.28(+2.47%)
Apr 25, 2011
11.27
11.28
11.05
11.13
20,819,158
-0.19(-1.65%)
Apr 21, 2011
11.27
11.51
11.04
11.31
44,297,768
+0.13(+1.14%)
Apr 20, 2011
10.71
11.20
10.70
11.19
53,546,072
+0.85(+8.27%)
Apr 19, 2011
10.25
10.39
10.14
10.33
20,885,208
+0.10(+0.96%)
Apr 18, 2011
10.36
10.42
10.08
10.23
23,527,328
-0.32(-3.07%)
Apr 15, 2011
10.41
10.61
10.31
10.56
26,037,240
+0.10(+0.94%)
Apr 14, 2011
10.26
10.48
10.17
10.46
26,340,438
+0.03(+0.28%)
Apr 13, 2011
10.44
10.57
10.29
10.43
31,739,028
+0.09(+0.85%)
Apr 12, 2011
10.36
10.40
10.12
10.34
45,886,812
-0.21(-1.96%)
Apr 11, 2011
10.89
10.93
10.50
10.55
29,194,868
-0.32(-2.98%)
Apr 08, 2011
10.99
11.08
10.78
10.87
25,735,750
-0.07(-0.63%)
Apr 07, 2011
11.03
11.10
10.80
10.94
29,061,278
-0.10(-0.89%)
Apr 06, 2011
10.87
11.06
10.81
11.04
24,542,656
+0.22(+2.04%)
Apr 05, 2011
11.09
11.15
10.75
10.82
41,821,948
-0.17(-1.56%)
Apr 04, 2011
11.10
11.13
10.87
10.99
22,897,992
-0.11(-0.97%)
Apr 01, 2011
11.32
11.41
11.02
11.10
39,675,284
-0.17(-1.48%)
Mar 31, 2011
11.37
11.47
11.19
11.27
32,242,142
-0.11(-0.95%)
Mar 30, 2011
11.37
11.68
11.33
11.37
34,325,432
-0.18(-1.53%)
Mar 29, 2011
11.32
11.59
11.26
11.55
31,564,416
+0.21(+1.82%)
Mar 28, 2011
11.41
11.61
11.30
11.34
34,473,424
+0.00(+0.00%)
Mar 25, 2011
11.31
11.49
11.21
11.34
34,777,064
+0.05(+0.43%)
Mar 24, 2011
11.13
11.34
10.99
11.29
102,637,336
+0.87(+8.39%)
Mar 23, 2011
10.16
10.51
10.01
10.42
53,328,040
+0.26(+2.51%)
Mar 22, 2011
10.09
10.18
9.978
10.16
36,550,048
-0.01(-0.10%)
Mar 21, 2011
10.18
10.24
9.998
10.17
28,263,834
+0.28(+2.88%)
Mar 18, 2011
10.21
10.22
9.841
9.890
33,835,380
-0.14(-1.37%)
Mar 17, 2011
10.07
10.18
9.959
10.03
28,069,434
+0.15(+1.54%)
Mar 16, 2011
10.15
10.41
9.821
9.875
57,608,940
-0.37(-3.60%)
Mar 15, 2011
9.831
10.35
9.674
10.24
57,312,772
+0.07(+0.68%)
Mar 14, 2011
10.47
10.66
10.16
10.17
52,087,064
+0.12(+1.17%)
Mar 11, 2011
9.733
10.11
9.723
10.06
47,057,652
+0.31(+3.17%)
Mar 10, 2011
9.880
9.959
9.478
9.748
70,578,736
-0.39(-3.83%)
Mar 09, 2011
10.64
10.65
10.12
10.14
58,927,232
-0.56(-5.23%)
Mar 08, 2011
10.78
10.90
10.62
10.70
34,123,400
-0.14(-1.27%)
Mar 07, 2011
11.45
11.46
10.66
10.83
53,550,320
-0.60(-5.24%)
Mar 04, 2011
11.39
11.46
11.19
11.43
33,477,514
+0.07(+0.61%)
Mar 03, 2011
11.08
11.42
11.06
11.36
35,871,636
+0.47(+4.33%)
Mar 02, 2011
10.77
11.08
10.76
10.89
41,428,416
+0.13(+1.19%)
Mar 01, 2011
11.00
11.10
10.74
10.76
29,360,134
-0.17(-1.53%)
Feb 28, 2011
11.41
11.45
10.72
10.93
48,548,772
-0.30(-2.71%)
Feb 25, 2011
10.94
11.25
10.91
11.24
40,042,052
+0.52(+4.86%)
Feb 24, 2011
10.42
10.75
10.26
10.71
49,884,696
+0.35(+3.41%)
Feb 23, 2011
10.65
10.69
10.09
10.36
59,365,540
-0.36(-3.40%)
Feb 22, 2011
11.24
11.25
10.66
10.73
56,842,964
-0.77(-6.67%)
Feb 18, 2011
11.67
11.68
11.44
11.49
24,011,154
-0.10(-0.84%)
Feb 17, 2011
11.37
11.66
11.34
11.59
25,860,950
+0.17(+1.46%)
Feb 16, 2011
11.59
11.61
11.34
11.42
32,574,298
-0.04(-0.34%)
Feb 15, 2011
11.47
11.61
11.30
11.46
37,811,920
+0.02(+0.17%)
Feb 14, 2011
11.32
11.74
11.30
11.44
68,107,384
+0.32(+2.91%)
Feb 11, 2011
11.01
11.29
10.94
11.12
54,433,900
+0.01(+0.10%)
Feb 10, 2011
10.87
11.18
10.82
11.11
37,284,452
+0.05(+0.44%)
Feb 09, 2011
11.27
11.39
10.98
11.06
50,281,144
-0.18(-1.57%)
Feb 08, 2011
11.13
11.26
10.82
11.24
40,467,888
+0.15(+1.33%)
Feb 07, 2011
10.97
11.23
10.95
11.09
46,170,508
+0.24(+2.17%)
Feb 04, 2011
10.71
10.90
10.62
10.85
28,673,532
+0.15(+1.42%)
Feb 03, 2011
10.80
10.82
10.55
10.70
25,011,714
+0.00(+0.05%)
Feb 02, 2011
10.50
10.80
10.49
10.70
28,863,014
+0.08(+0.74%)
Feb 01, 2011
10.48
10.71
10.46
10.62
41,400,728
+0.27(+2.56%)
Jan 31, 2011
10.31
10.44
10.07
10.35
35,006,492
+0.17(+1.64%)
Jan 28, 2011
10.57
10.58
9.978
10.18
52,542,912
-0.22(-2.08%)
Jan 27, 2011
10.17
10.46
10.15
10.40
84,200,768
+0.63(+6.43%)
Jan 26, 2011
9.841
9.919
9.723
9.772
38,998,076
-0.02(-0.25%)
Jan 25, 2011
9.870
10.04
9.713
9.797
52,884,224
-0.07(-0.75%)
Jan 24, 2011
9.654
9.900
9.448
9.870
66,400,060
+0.21(+2.16%)
Jan 21, 2011
9.821
9.821
9.556
9.662
57,902,416
+0.23(+2.47%)
Jan 20, 2011
9.291
9.487
9.104
9.428
31,779,688
+0.23(+2.45%)
Jan 19, 2011
9.438
9.507
9.055
9.203
44,137,200
-0.28(-3.00%)
Jan 18, 2011
9.576
9.733
9.419
9.487
28,736,412
-0.05(-0.51%)
Jan 14, 2011
9.556
9.684
9.478
9.536
41,419,680
+0.08(+0.83%)
Jan 13, 2011
9.615
9.694
9.409
9.458
76,542,648
+0.28(+3.10%)
Jan 12, 2011
8.692
9.325
8.682
9.173
93,729,696
+0.61(+7.11%)
Jan 11, 2011
8.466
8.574
8.328
8.564
28,011,772
+0.17(+1.99%)
Jan 10, 2011
8.525
8.525
8.240
8.397
31,048,086
-0.09(-1.10%)
Jan 07, 2011
8.407
8.545
8.299
8.491
24,967,078
+0.06(+0.76%)
Jan 06, 2011
8.515
8.545
8.397
8.427
25,740,304
+0.04(+0.47%)
Jan 05, 2011
8.260
8.623
8.250
8.387
39,310,000
+0.10(+1.18%)
Jan 04, 2011
8.230
8.427
8.211
8.289
45,458,268
+0.16(+1.99%)
Jan 03, 2011
7.995
8.328
7.995
8.127
44,131,760
+0.25(+3.18%)
Dec 31, 2010
7.769
7.896
7.700
7.877
15,883,628
+0.12(+1.52%)
Dec 30, 2010
7.572
7.778
7.543
7.759
13,279,850
+0.15(+1.94%)
Dec 29, 2010
7.641
7.680
7.513
7.611
14,132,250
-0.01(-0.13%)
Dec 28, 2010
7.670
7.710
7.513
7.621
15,445,061
-0.05(-0.64%)
Dec 27, 2010
7.739
7.759
7.611
7.670
15,362,090
-0.13(-1.64%)
Dec 23, 2010
7.936
7.955
7.769
7.798
36,415,656
-0.33(-4.11%)
Dec 22, 2010
8.024
8.152
7.945
8.132
43,772,152
+0.14(+1.72%)
Dec 21, 2010
8.053
8.142
7.945
7.995
30,647,464
+0.02(+0.31%)
Dec 20, 2010
8.142
8.216
7.955
7.970
24,704,090
-0.09(-1.16%)
Dec 17, 2010
7.916
8.073
7.857
8.063
43,295,660
+0.16(+1.99%)
Dec 16, 2010
7.818
7.955
7.739
7.906
19,676,966
+0.13(+1.64%)
Dec 15, 2010
7.857
7.960
7.739
7.778
20,637,734
-0.14(-1.80%)
Dec 14, 2010
8.004
8.044
7.857
7.921
26,435,104
-0.07(-0.92%)
Dec 13, 2010
8.230
8.230
7.995
7.995
28,593,688
-0.11(-1.33%)
Dec 10, 2010
8.053
8.171
7.926
8.103
31,658,544
+0.06(+0.73%)
Dec 09, 2010
8.181
8.181
7.955
8.044
30,604,374
+0.25(+3.15%)
Dec 08, 2010
7.749
7.808
7.582
7.798
26,549,662
+0.02(+0.25%)
Dec 07, 2010
7.975
8.142
7.739
7.778
37,109,352
-0.03(-0.44%)
Dec 06, 2010
7.729
7.896
7.661
7.813
26,890,036
+0.04(+0.45%)
Dec 03, 2010
7.661
7.837
7.602
7.777
30,316,056
+0.01(+0.11%)
Dec 02, 2010
7.307
7.769
7.287
7.769
48,221,128
+0.51(+7.04%)
Dec 01, 2010
7.317
7.391
7.189
7.258
29,327,264
+0.12(+1.66%)
Nov 30, 2010
7.337
7.366
7.101
7.139
29,631,012
-0.30(-3.99%)
Nov 29, 2010
7.435
7.494
7.346
7.436
18,727,414
-0.06(-0.77%)
Nov 26, 2010
7.503
7.543
7.415
7.494
10,366,730
-0.12(-1.55%)
Nov 24, 2010
7.346
7.611
7.611
7.611
55,436,868
+0.32(+4.45%)
Nov 23, 2010
7.081
7.386
7.052
7.287
37,560,248
+0.10(+1.35%)
Nov 22, 2010
7.317
7.366
7.101
7.190
23,297,614
-0.07(-0.93%)
Nov 19, 2010
7.140
7.410
7.130
7.258
31,874,392
+0.10(+1.41%)
Nov 18, 2010
7.140
7.199
7.061
7.157
32,402,084
+0.18(+2.64%)
Nov 17, 2010
7.120
7.189
6.963
6.973
30,402,926
-0.12(-1.66%)
Nov 16, 2010
7.228
7.278
7.003
7.091
38,159,648
-0.20(-2.70%)
Nov 15, 2010
7.513
7.523
7.287
7.287
35,691,380
-0.29(-3.89%)
Nov 12, 2010
7.661
7.720
7.327
7.582
39,316,520
-0.13(-1.66%)
Nov 11, 2010
7.631
7.749
7.562
7.710
33,888,288
-0.02(-0.27%)
Nov 10, 2010
7.778
7.847
7.611
7.730
41,520,484
-0.03(-0.37%)
Nov 09, 2010
8.152
8.171
7.690
7.759
49,836,436
-0.33(-4.13%)
Nov 08, 2010
8.466
8.486
8.073
8.093
47,871,584
-0.41(-4.79%)
Nov 05, 2010
8.417
8.623
8.319
8.500
25,182,760
+0.09(+1.11%)
Nov 04, 2010
8.319
8.525
8.299
8.407
45,555,192
+0.46(+5.81%)
Nov 03, 2010
7.985
7.995
7.788
7.945
25,477,004
-0.02(-0.25%)
Nov 02, 2010
8.063
8.073
7.906
7.965
19,886,306
-0.03(-0.37%)
Nov 01, 2010
8.142
8.152
7.906
7.995
33,165,644
-0.11(-1.39%)
Oct 29, 2010
8.053
8.122
7.975
8.107
88,123,408
+0.31(+3.97%)
Oct 28, 2010
7.857
7.867
7.641
7.798
20,387,114
-0.03(-0.38%)
Oct 27, 2010
7.543
7.837
7.523
7.828
22,470,634
+0.16(+2.05%)
Oct 25, 2010
7.562
7.739
7.562
7.670
17,071,666
+0.12(+1.56%)
Oct 22, 2010
7.395
7.572
7.376
7.553
15,706,379
+0.19(+2.53%)
Oct 21, 2010
7.572
7.611
7.366
7.366
20,493,208
-0.19(-2.47%)
Oct 20, 2010
7.238
7.621
7.209
7.553
40,457,612
+0.38(+5.34%)
Oct 19, 2010
7.297
7.396
7.140
7.170
29,128,478
-0.23(-3.17%)
Oct 18, 2010
7.484
7.503
7.366
7.404
16,970,742
-0.07(-0.93%)
Oct 15, 2010
7.562
7.572
7.366
7.474
24,261,374
+0.02(+0.26%)
Oct 14, 2010
7.513
7.602
7.366
7.454
26,213,708
-0.06(-0.78%)
Oct 13, 2010
7.749
7.759
7.513
7.513
42,260,512
-0.10(-1.29%)
Oct 12, 2010
7.494
7.729
7.445
7.611
38,269,912
+0.08(+1.04%)
Oct 11, 2010
7.523
7.759
7.425
7.533
48,350,012
+0.08(+1.05%)
Oct 08, 2010
7.071
7.503
7.071
7.454
88,271,160
+0.47(+6.75%)
Oct 07, 2010
6.904
6.983
6.826
6.983
44,739,700
+0.16(+2.30%)
Oct 06, 2010
6.826
6.836
6.639
6.826
34,147,312
+0.02(+0.29%)
Oct 05, 2010
7.022
7.022
6.796
6.806
61,566,168
-0.06(-0.86%)
Oct 04, 2010
7.120
7.140
6.845
6.865
36,493,328
-0.29(-4.12%)
Oct 01, 2010
7.150
7.209
7.061
7.160
27,300,714
+0.08(+1.11%)
Sep 30, 2010
7.268
7.356
6.993
7.081
33,095,198
-0.08(-1.10%)
Sep 29, 2010
7.022
7.415
7.017
7.160
42,788,404
+0.14(+1.97%)
Sep 28, 2010
6.963
7.071
6.885
7.021
27,314,934
+0.12(+1.69%)
Sep 27, 2010
7.042
7.071
6.885
6.904
30,563,916
-0.17(-2.35%)
Sep 24, 2010
6.747
7.096
6.737
7.070
45,384,700
+0.52(+7.93%)
Sep 23, 2010
6.492
6.777
6.472
6.551
30,512,142
-0.05(-0.74%)
Sep 22, 2010
6.737
6.757
6.551
6.600
30,881,708
-0.16(-2.34%)
Sep 21, 2010
6.816
6.924
6.728
6.758
31,891,280
-0.06(-0.85%)
Sep 20, 2010
6.678
6.855
6.639
6.816
33,396,062
+0.18(+2.66%)
Sep 17, 2010
6.953
7.022
6.600
6.639
58,914,020
-0.18(-2.59%)
Sep 15, 2010
6.895
6.914
6.728
6.816
60,910,004
-0.32(-4.54%)
Sep 14, 2010
6.924
7.248
6.827
7.140
49,851,672
+0.22(+3.11%)
Sep 13, 2010
6.541
6.993
6.531
6.925
46,481,820
+0.53(+8.31%)
Sep 10, 2010
6.659
6.678
6.384
6.394
33,493,810
-0.28(-4.26%)
Sep 09, 2010
6.610
6.742
6.561
6.678
27,961,840
+0.20(+3.03%)
Sep 08, 2010
6.659
6.678
6.403
6.482
28,486,428
-0.14(-2.16%)
Sep 07, 2010
6.875
6.875
6.590
6.625
27,501,266
-0.30(-4.31%)
Sep 03, 2010
6.826
6.963
6.693
6.923
23,318,772
+0.22(+3.21%)
Sep 02, 2010
6.610
6.737
6.580
6.708
23,323,818
+0.10(+1.49%)
Sep 01, 2010
6.521
6.659
6.433
6.610
32,016,396
+0.27(+4.20%)
Aug 31, 2010
6.335
6.482
6.246
6.343
36,970,260
-0.08(-1.25%)
Aug 30, 2010
6.767
6.777
6.403
6.423
32,637,812
-0.28(-4.25%)
Aug 27, 2010
6.787
6.807
6.286
6.708
43,233,728
+0.05(+0.74%)
Aug 26, 2010
7.042
7.101
6.649
6.659
30,452,606
-0.31(-4.51%)
Aug 25, 2010
6.904
7.032
6.796
6.973
23,420,350
+0.04(+0.57%)
Aug 24, 2010
7.071
7.170
6.924
6.934
25,655,640
-0.31(-4.34%)
Aug 23, 2010
7.052
7.317
7.052
7.248
28,545,096
+0.26(+3.65%)
Aug 20, 2010
7.022
7.130
6.914
6.993
22,712,310
-0.06(-0.84%)
Aug 19, 2010
7.228
7.307
6.988
7.052
29,293,362
-0.27(-3.62%)
Aug 18, 2010
7.179
7.337
7.120
7.317
16,468,353
+0.14(+1.92%)
Aug 17, 2010
7.179
7.346
7.101
7.179
19,530,188
+0.13(+1.81%)
Aug 16, 2010
7.120
7.219
7.022
7.052
21,412,122
-0.10(-1.37%)
Aug 13, 2010
7.170
7.445
7.150
7.150
24,581,386
-0.09(-1.22%)
Aug 12, 2010
6.845
7.268
6.767
7.238
40,514,564
+0.22(+3.09%)
Aug 11, 2010
6.904
7.120
6.875
7.021
42,035,004
-0.12(-1.66%)
Aug 10, 2010
7.219
7.219
7.003
7.140
31,427,814
-0.27(-3.58%)
Aug 09, 2010
7.523
7.562
7.317
7.405
20,226,150
-0.04(-0.53%)
Aug 06, 2010
7.454
7.562
7.278
7.445
26,522,770
-0.12(-1.56%)
Aug 05, 2010
7.464
7.661
6.700
7.562
19,518,510
+0.06(+0.79%)
Aug 04, 2010
7.415
7.543
7.278
7.503
26,312,194
+0.17(+2.28%)
Aug 03, 2010
7.445
7.474
7.297
7.337
24,539,602
-0.18(-2.35%)
Aug 02, 2010
7.258
7.611
7.170
7.513
40,883,632
+0.36(+5.08%)
Jul 30, 2010
7.415
7.464
7.130
7.150
69,937,712
-0.49(-6.43%)
Jul 29, 2010
8.132
8.161
7.543
7.641
55,053,808
-0.45(-5.58%)
Jul 28, 2010
8.211
8.378
7.995
8.093
30,954,802
-0.19(-2.25%)
Jul 27, 2010
8.417
8.446
8.191
8.279
29,795,824
-0.08(-0.94%)
Jul 26, 2010
8.319
8.358
8.191
8.358
31,569,152
+0.03(+0.35%)
Jul 23, 2010
8.309
8.456
8.191
8.328
25,459,446
-0.06(-0.70%)
Jul 22, 2010
8.201
8.436
8.093
8.387
35,517,756
+0.36(+4.53%)
Jul 21, 2010
8.397
8.412
8.009
8.024
38,305,464
-0.27(-3.31%)
Jul 20, 2010
8.171
8.333
7.985
8.299
33,674,484
+0.02(+0.24%)
Jul 19, 2010
8.181
8.309
8.083
8.279
21,550,952
+0.16(+1.93%)
Jul 16, 2010
8.397
8.417
8.103
8.122
25,965,600
-0.38(-4.50%)
Jul 15, 2010
8.584
8.584
8.328
8.505
27,950,506
-0.09(-1.03%)
Jul 14, 2010
8.672
8.716
8.397
8.594
39,917,496
+0.02(+0.23%)
Jul 13, 2010
8.594
8.643
8.358
8.574
39,906,152
+0.18(+2.11%)
Jul 12, 2010
8.378
8.594
8.348
8.397
27,955,370
-0.02(-0.23%)
Jul 09, 2010
8.545
8.554
8.287
8.417
31,168,850
-0.12(-1.38%)
Jul 08, 2010
8.780
8.839
8.378
8.535
31,918,898
-0.20(-2.25%)
Jul 07, 2010
8.407
8.741
8.289
8.731
31,396,522
+0.53(+6.47%)
Jul 06, 2010
8.378
8.489
8.068
8.201
40,415,488
+0.13(+1.58%)
Jul 02, 2010
8.260
8.289
7.916
8.073
21,922,340
-0.16(-1.91%)
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.