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
Natl Beverage Cp
(NQ:
FIZZ
)
45.73
+0.27 (+0.59%)
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, 2008
2.085
2.284
2.085
2.162
270,093
+0.07(+3.56%)
Jun 27, 2008
2.106
2.114
2.049
2.088
1,030,504
-0.00(-0.14%)
Jun 26, 2008
2.186
2.221
2.082
2.091
235,518
-0.10(-4.35%)
Jun 25, 2008
2.159
2.198
2.085
2.186
122,332
+0.01(+0.68%)
Jun 24, 2008
2.141
2.186
2.082
2.171
159,741
+0.01(+0.27%)
Jun 23, 2008
2.088
2.174
2.071
2.165
147,935
+0.08(+3.85%)
Jun 20, 2008
2.097
2.159
2.052
2.085
227,797
-0.02(-1.13%)
Jun 19, 2008
2.100
2.108
2.058
2.108
74,135
+0.01(+0.42%)
Jun 18, 2008
2.094
2.114
2.077
2.100
77,649
-0.01(-0.56%)
Jun 17, 2008
2.132
2.132
2.085
2.111
86,812
-0.02(-0.84%)
Jun 16, 2008
2.159
2.162
2.114
2.129
73,934
-0.03(-1.51%)
Jun 13, 2008
2.174
2.186
2.132
2.162
36,017
+0.01(+0.55%)
Jun 12, 2008
2.174
2.186
2.138
2.150
53,559
+0.01(+0.70%)
Jun 11, 2008
2.180
2.180
2.135
2.135
41,276
-0.05(-2.45%)
Jun 10, 2008
2.141
2.189
2.141
2.189
49,595
+0.03(+1.24%)
Jun 09, 2008
2.201
2.204
2.153
2.162
70,235
-0.01(-0.55%)
Jun 06, 2008
2.293
2.293
2.171
2.174
80,834
-0.14(-6.04%)
Jun 05, 2008
2.219
2.358
2.171
2.314
110,102
+0.10(+4.29%)
Jun 04, 2008
2.156
2.219
2.153
2.219
50,963
+0.04(+2.05%)
Jun 03, 2008
2.207
2.219
2.138
2.174
71,233
-0.01(-0.68%)
Jun 02, 2008
2.257
2.257
2.129
2.189
89,809
-0.04(-2.00%)
May 30, 2008
2.165
2.296
2.126
2.233
198,210
+0.05(+2.46%)
May 29, 2008
2.165
2.216
2.153
2.180
120,338
+0.00(+0.14%)
May 28, 2008
2.195
2.195
2.150
2.177
49,218
-0.01(-0.41%)
May 27, 2008
2.138
2.186
2.138
2.186
68,409
+0.05(+2.51%)
May 26, 2008
2.183
2.184
2.120
2.132
67,467
+0.00(+0.00%)
May 23, 2008
2.183
2.184
2.120
2.132
67,467
-0.07(-2.98%)
May 22, 2008
2.156
2.210
2.141
2.198
109,288
+0.05(+2.50%)
May 21, 2008
2.156
2.165
2.117
2.144
54,239
-0.00(-0.14%)
May 20, 2008
2.120
2.198
2.111
2.147
131,293
+0.05(+2.27%)
May 19, 2008
2.156
2.171
2.091
2.100
207,043
-0.07(-3.29%)
May 16, 2008
2.293
2.352
2.171
2.171
206,633
-0.11(-4.82%)
May 15, 2008
2.326
2.326
2.260
2.281
77,142
-0.05(-2.04%)
May 14, 2008
2.385
2.394
2.323
2.329
54,548
-0.06(-2.61%)
May 13, 2008
2.358
2.394
2.340
2.391
58,829
+0.03(+1.13%)
May 12, 2008
2.308
2.364
2.299
2.364
74,757
+0.06(+2.45%)
May 09, 2008
2.385
2.385
2.302
2.308
55,792
-0.08(-3.24%)
May 08, 2008
2.326
2.385
2.245
2.385
146,640
+0.09(+4.02%)
May 07, 2008
2.320
2.326
2.248
2.293
69,478
-0.03(-1.41%)
May 06, 2008
2.299
2.329
2.230
2.326
114,141
+0.01(+0.39%)
May 05, 2008
2.355
2.355
2.230
2.317
116,481
-0.08(-3.23%)
May 02, 2008
2.403
2.433
2.376
2.394
64,700
-0.03(-1.11%)
May 01, 2008
2.391
2.430
2.361
2.421
57,743
+0.02(+0.99%)
Apr 30, 2008
2.340
2.403
2.337
2.397
124,585
+0.07(+2.94%)
Apr 29, 2008
2.367
2.367
2.288
2.329
38,905
-0.04(-1.88%)
Apr 28, 2008
2.358
2.421
2.329
2.373
110,647
+0.01(+0.38%)
Apr 25, 2008
2.238
2.373
2.213
2.364
149,986
+0.08(+3.52%)
Apr 24, 2008
2.251
2.284
2.147
2.284
102,092
+0.03(+1.19%)
Apr 23, 2008
2.219
2.272
2.204
2.257
42,634
+0.04(+2.02%)
Apr 22, 2008
2.266
2.266
2.189
2.213
67,363
-0.07(-3.00%)
Apr 21, 2008
2.296
2.326
2.230
2.281
105,478
-0.03(-1.29%)
Apr 18, 2008
2.314
2.317
2.266
2.311
79,563
+0.05(+2.24%)
Apr 17, 2008
2.275
2.281
2.216
2.260
47,614
-0.02(-0.91%)
Apr 16, 2008
2.269
2.284
2.219
2.281
108,895
+0.03(+1.32%)
Apr 15, 2008
2.355
2.367
2.216
2.251
109,964
-0.09(-3.93%)
Apr 14, 2008
2.263
2.400
2.263
2.343
166,315
+0.07(+3.28%)
Apr 11, 2008
2.320
2.349
2.230
2.269
250,973
-0.10(-4.15%)
Apr 10, 2008
2.201
2.436
2.201
2.367
159,711
+0.17(+7.57%)
Apr 09, 2008
2.201
2.308
2.201
2.201
210,772
-0.09(-4.02%)
Apr 08, 2008
2.337
2.346
2.238
2.293
98,272
-0.09(-3.87%)
Apr 07, 2008
2.379
2.397
2.293
2.385
132,248
+0.05(+2.30%)
Apr 04, 2008
2.332
2.332
2.233
2.332
150,460
+0.01(+0.26%)
Apr 03, 2008
2.248
2.334
2.248
2.326
113,717
+0.05(+2.22%)
Apr 02, 2008
2.326
2.373
2.272
2.275
108,424
-0.06(-2.42%)
Apr 01, 2008
2.352
2.352
2.242
2.332
142,457
+0.05(+2.22%)
Mar 31, 2008
2.293
2.326
2.242
2.281
197,540
-0.04(-1.79%)
Mar 28, 2008
2.346
2.355
2.323
2.323
53,724
-0.01(-0.26%)
Mar 27, 2008
2.397
2.433
2.260
2.329
148,382
-0.06(-2.37%)
Mar 26, 2008
2.355
2.436
2.296
2.385
136,314
+0.02(+0.75%)
Mar 25, 2008
2.346
2.388
2.317
2.367
160,316
-0.05(-1.97%)
Mar 24, 2008
2.257
2.453
2.251
2.415
222,189
+0.18(+7.84%)
Mar 21, 2008
2.248
2.272
2.201
2.239
462,273
+0.00(+0.00%)
Mar 20, 2008
2.248
2.272
2.201
2.239
462,273
+0.04(+1.89%)
Mar 19, 2008
2.239
2.290
2.198
2.198
93,931
-0.01(-0.67%)
Mar 18, 2008
2.221
2.233
2.147
2.213
172,802
+0.03(+1.22%)
Mar 17, 2008
2.111
2.189
2.091
2.186
175,189
+0.00(+0.00%)
Mar 14, 2008
2.207
2.221
2.129
2.186
99,204
-0.01(-0.54%)
Mar 13, 2008
2.132
2.230
2.117
2.198
181,326
+0.04(+1.79%)
Mar 12, 2008
2.207
2.207
2.156
2.159
126,280
-0.06(-2.55%)
Mar 11, 2008
2.159
2.230
2.150
2.216
293,802
+0.12(+5.52%)
Mar 10, 2008
2.103
2.135
2.097
2.100
85,353
-0.00(-0.14%)
Mar 07, 2008
2.108
2.162
2.088
2.103
139,491
-0.01(-0.28%)
Mar 06, 2008
2.180
2.204
2.106
2.108
236,977
-0.09(-4.06%)
Mar 05, 2008
2.168
2.254
2.153
2.198
142,259
+0.04(+1.65%)
Mar 04, 2008
2.171
2.224
2.103
2.162
385,807
+0.00(+0.00%)
Mar 03, 2008
2.183
2.201
2.141
2.162
290,857
-0.01(-0.68%)
Feb 29, 2008
2.201
2.221
2.150
2.177
195,287
-0.02(-0.95%)
Feb 28, 2008
2.171
2.210
2.141
2.198
99,718
+0.01(+0.68%)
Feb 27, 2008
2.159
2.216
2.138
2.183
141,596
+0.01(+0.55%)
Feb 26, 2008
2.198
2.210
2.141
2.171
125,345
-0.03(-1.48%)
Feb 25, 2008
2.183
2.254
2.162
2.204
54,141
+0.03(+1.23%)
Feb 22, 2008
2.233
2.242
2.141
2.177
81,015
-0.05(-2.14%)
Feb 21, 2008
2.248
2.275
2.192
2.224
83,191
-0.02(-0.80%)
Feb 20, 2008
2.195
2.242
2.195
2.242
83,695
+0.03(+1.21%)
Feb 19, 2008
2.189
2.230
2.186
2.216
70,490
+0.06(+2.76%)
Feb 18, 2008
2.174
2.192
2.135
2.156
108,801
+0.00(+0.00%)
Feb 15, 2008
2.174
2.192
2.135
2.156
108,801
-0.03(-1.36%)
Feb 14, 2008
2.221
2.239
2.174
2.186
89,139
-0.04(-1.74%)
Feb 13, 2008
2.230
2.230
2.177
2.224
139,922
-0.00(-0.13%)
Feb 12, 2008
2.198
2.230
2.180
2.227
72,868
+0.04(+1.63%)
Feb 11, 2008
2.224
2.281
2.174
2.192
77,320
-0.04(-1.73%)
Feb 08, 2008
2.236
2.254
2.168
2.230
105,485
-0.01(-0.66%)
Feb 07, 2008
2.153
2.248
2.153
2.245
114,729
+0.08(+3.85%)
Feb 06, 2008
2.186
2.287
2.141
2.162
227,239
-0.00(-0.14%)
Feb 05, 2008
2.233
2.233
2.135
2.165
175,313
-0.12(-5.21%)
Feb 04, 2008
2.168
2.290
2.147
2.284
263,562
+0.11(+5.21%)
Feb 01, 2008
2.117
2.230
2.117
2.171
202,504
+0.06(+2.82%)
Jan 31, 2008
2.111
2.141
2.085
2.111
193,724
-0.03(-1.25%)
Jan 30, 2008
2.162
2.236
2.138
2.138
148,201
-0.03(-1.51%)
Jan 29, 2008
2.213
2.314
2.162
2.171
201,828
-0.09(-3.95%)
Jan 28, 2008
2.219
2.305
2.216
2.260
85,272
+0.04(+1.88%)
Jan 25, 2008
2.275
2.314
2.219
2.219
112,325
-0.02(-0.93%)
Jan 24, 2008
2.198
2.302
2.183
2.239
217,071
+0.05(+2.31%)
Jan 23, 2008
2.135
2.239
2.097
2.189
209,720
-0.00(-0.14%)
Jan 22, 2008
2.061
2.287
2.010
2.192
285,345
-0.01(-0.41%)
Jan 21, 2008
2.195
2.224
2.120
2.201
403,353
+0.00(+0.00%)
Jan 18, 2008
2.195
2.224
2.120
2.201
403,353
+0.06(+2.92%)
Jan 17, 2008
2.207
2.210
2.123
2.138
110,344
-0.07(-3.10%)
Jan 16, 2008
2.132
2.221
2.129
2.207
137,272
+0.06(+2.77%)
Jan 15, 2008
2.224
2.224
2.135
2.147
129,165
-0.04(-1.64%)
Jan 14, 2008
2.242
2.275
2.135
2.183
224,778
-0.09(-4.05%)
Jan 11, 2008
2.385
2.418
2.201
2.275
136,384
-0.14(-5.67%)
Jan 10, 2008
2.278
2.465
2.224
2.412
212,376
+0.11(+4.92%)
Jan 09, 2008
2.132
2.299
2.120
2.299
312,569
+0.15(+7.21%)
Jan 08, 2008
2.311
2.311
2.141
2.144
189,736
-0.15(-6.48%)
Jan 07, 2008
2.171
2.314
2.165
2.293
258,855
+0.13(+6.05%)
Jan 04, 2008
2.165
2.269
2.141
2.162
279,081
-0.00(-0.14%)
Jan 03, 2008
2.245
2.287
2.159
2.165
600,134
-0.19(-8.20%)
Jan 02, 2008
2.379
2.427
2.334
2.358
165,320
-0.03(-1.37%)
Jan 01, 2008
2.397
2.522
2.382
2.391
132,077
+0.00(+0.00%)
Dec 31, 2007
2.397
2.522
2.382
2.391
132,077
-0.03(-1.11%)
Dec 28, 2007
2.486
2.522
2.412
2.418
147,034
-0.04(-1.45%)
Dec 27, 2007
2.552
2.552
2.424
2.453
98,346
-0.10(-3.85%)
Dec 26, 2007
2.534
2.558
2.501
2.552
142,403
-0.01(-0.23%)
Dec 24, 2007
2.566
2.572
2.465
2.558
78,433
+0.00(+0.12%)
Dec 21, 2007
2.513
2.558
2.480
2.555
355,345
+0.08(+3.37%)
Dec 20, 2007
2.477
2.489
2.373
2.471
157,142
+0.01(+0.48%)
Dec 19, 2007
2.471
2.471
2.355
2.459
162,949
-0.01(-0.48%)
Dec 18, 2007
2.346
2.474
2.302
2.471
218,678
+0.15(+6.40%)
Dec 17, 2007
2.456
2.504
2.320
2.323
286,109
-0.15(-6.24%)
Dec 14, 2007
2.453
2.510
2.445
2.477
198,031
-0.02(-0.72%)
Dec 13, 2007
2.450
2.525
2.421
2.495
170,754
+0.03(+1.21%)
Dec 12, 2007
2.382
2.519
2.382
2.465
145,719
+0.15(+6.42%)
Dec 11, 2007
2.498
2.522
2.311
2.317
210,719
-0.15(-6.14%)
Dec 10, 2007
2.281
2.498
2.183
2.468
397,334
+0.22(+9.93%)
Dec 07, 2007
2.477
2.504
2.219
2.245
722,326
-0.17(-6.90%)
Dec 06, 2007
2.260
2.418
2.260
2.412
200,580
+0.14(+6.29%)
Dec 05, 2007
2.192
2.272
2.162
2.269
181,746
+0.12(+5.39%)
Dec 04, 2007
2.162
2.207
2.153
2.153
110,115
-0.02(-0.82%)
Dec 03, 2007
2.201
2.213
2.165
2.171
162,677
-0.03(-1.35%)
Nov 30, 2007
2.192
2.204
2.159
2.201
332,574
+0.04(+2.07%)
Nov 29, 2007
2.183
2.227
2.150
2.156
444,196
-0.03(-1.23%)
Nov 28, 2007
2.138
2.183
2.123
2.183
310,764
+0.06(+2.80%)
Nov 27, 2007
2.147
2.159
2.120
2.123
192,164
-0.02(-0.97%)
Nov 26, 2007
2.171
2.213
2.138
2.144
239,059
-0.04(-1.90%)
Nov 23, 2007
2.183
2.204
2.082
2.186
30,300
+0.01(+0.68%)
Nov 21, 2007
2.192
2.207
2.150
2.171
95,791
-0.04(-1.75%)
Nov 20, 2007
2.207
2.224
2.189
2.210
145,857
-0.00(-0.13%)
Nov 19, 2007
2.207
2.233
2.207
2.213
156,991
-0.02(-0.93%)
Nov 16, 2007
2.260
2.260
2.207
2.233
300,709
-0.02(-1.05%)
Nov 15, 2007
2.195
2.311
2.195
2.257
303,151
+0.05(+2.15%)
Nov 14, 2007
2.198
2.216
2.103
2.210
291,223
-0.01(-0.54%)
Nov 13, 2007
2.266
2.284
2.198
2.221
183,017
+0.01(+0.40%)
Nov 12, 2007
2.221
2.260
2.189
2.213
277,537
+0.00(+0.13%)
Nov 09, 2007
2.227
2.260
2.198
2.210
561,686
-0.05(-2.37%)
Nov 08, 2007
2.323
2.370
2.257
2.263
241,920
-0.04(-1.93%)
Nov 07, 2007
2.346
2.355
2.305
2.308
308,453
-0.06(-2.63%)
Nov 06, 2007
2.397
2.456
2.364
2.370
314,483
-0.03(-1.12%)
Nov 05, 2007
2.382
2.439
2.370
2.397
277,403
-0.01(-0.37%)
Nov 02, 2007
2.409
2.430
2.385
2.406
212,148
+0.01(+0.62%)
Nov 01, 2007
2.430
2.528
2.391
2.391
265,913
-0.08(-3.25%)
Oct 31, 2007
2.477
2.495
2.424
2.471
167,431
+0.01(+0.24%)
Oct 30, 2007
2.492
2.498
2.445
2.465
278,422
-0.05(-1.89%)
Oct 29, 2007
2.528
2.537
2.468
2.513
236,106
-0.02(-0.94%)
Oct 26, 2007
2.525
2.549
2.442
2.537
161,880
+0.04(+1.43%)
Oct 25, 2007
2.486
2.525
2.449
2.501
312,515
+0.03(+1.33%)
Oct 24, 2007
2.543
2.575
2.456
2.468
374,267
-0.03(-1.31%)
Oct 23, 2007
2.507
2.528
2.468
2.501
253,868
+0.02(+0.72%)
Oct 22, 2007
2.507
2.626
2.462
2.483
209,155
-0.04(-1.65%)
Oct 19, 2007
2.694
2.715
2.498
2.525
239,140
-0.17(-6.39%)
Oct 18, 2007
2.668
2.715
2.614
2.697
129,545
-0.01(-0.44%)
Oct 17, 2007
2.748
2.748
2.665
2.709
97,896
-0.00(-0.11%)
Oct 16, 2007
2.715
2.733
2.682
2.712
62,279
-0.00(-0.11%)
Oct 15, 2007
2.751
2.751
2.629
2.715
200,681
-0.04(-1.51%)
Oct 12, 2007
2.718
2.775
2.691
2.757
175,761
+0.04(+1.31%)
Oct 11, 2007
2.700
2.736
2.697
2.721
464,715
+0.01(+0.33%)
Oct 10, 2007
2.822
2.822
2.700
2.712
116,390
-0.07(-2.46%)
Oct 09, 2007
2.825
2.825
2.781
2.781
150,857
-0.04(-1.48%)
Oct 08, 2007
2.798
2.822
2.775
2.822
80,333
+0.03(+0.96%)
Oct 05, 2007
2.781
2.819
2.706
2.795
193,630
+0.03(+1.18%)
Oct 04, 2007
2.760
2.766
2.685
2.763
112,869
+0.01(+0.32%)
Oct 03, 2007
2.712
2.807
2.706
2.754
191,283
+0.04(+1.31%)
Oct 02, 2007
2.751
2.816
2.676
2.718
352,507
-0.03(-1.19%)
Oct 01, 2007
2.516
2.751
2.495
2.751
432,941
+0.23(+9.08%)
Sep 28, 2007
2.498
2.531
2.445
2.522
316,581
+0.02(+0.83%)
Sep 27, 2007
2.415
2.501
2.412
2.501
397,368
+0.09(+3.83%)
Sep 26, 2007
2.445
2.445
2.391
2.409
329,386
-0.03(-1.34%)
Sep 25, 2007
2.427
2.453
2.400
2.442
153,783
-0.01(-0.24%)
Sep 24, 2007
2.453
2.474
2.436
2.447
247,351
-0.03(-1.08%)
Sep 21, 2007
2.456
2.489
2.439
2.474
579,898
+0.02(+0.97%)
Sep 20, 2007
2.450
2.483
2.394
2.450
419,538
-0.00(-0.12%)
Sep 19, 2007
2.468
2.525
2.364
2.453
744,415
-0.01(-0.48%)
Sep 18, 2007
2.519
2.528
2.465
2.465
260,062
-0.05(-1.89%)
Sep 17, 2007
2.575
2.602
2.513
2.513
271,021
-0.07(-2.87%)
Sep 14, 2007
2.558
2.590
2.543
2.587
385,128
+0.00(+0.11%)
Sep 13, 2007
2.587
2.611
2.540
2.584
314,489
+0.01(+0.23%)
Sep 12, 2007
2.563
2.590
2.528
2.578
388,618
+0.00(+0.12%)
Sep 11, 2007
2.674
2.676
2.549
2.575
381,217
-0.08(-3.13%)
Sep 10, 2007
2.736
2.736
2.644
2.659
927,584
-0.09(-3.25%)
Sep 07, 2007
2.914
2.914
2.629
2.748
1,655,041
-0.29(-9.59%)
Sep 06, 2007
3.099
3.117
3.027
3.039
216,166
-0.05(-1.73%)
Sep 05, 2007
3.048
3.123
3.036
3.093
296,210
+0.03(+1.07%)
Sep 04, 2007
3.123
3.143
3.013
3.060
427,359
-0.07(-2.19%)
Aug 31, 2007
3.108
3.149
3.036
3.129
294,139
+0.06(+1.84%)
Aug 30, 2007
3.048
3.093
2.992
3.072
271,717
-0.01(-0.19%)
Aug 29, 2007
3.018
3.090
2.998
3.078
142,962
+0.06(+2.07%)
Aug 28, 2007
3.024
3.072
2.947
3.015
316,931
-0.04(-1.17%)
Aug 27, 2007
3.060
3.078
3.027
3.051
165,155
-0.01(-0.19%)
Aug 24, 2007
2.998
3.108
2.998
3.057
158,998
+0.02(+0.78%)
Aug 23, 2007
3.078
3.093
3.018
3.033
246,732
-0.04(-1.26%)
Aug 22, 2007
2.897
3.120
2.885
3.072
705,896
+0.20(+6.94%)
Aug 21, 2007
2.828
2.902
2.813
2.873
156,735
-0.02(-0.62%)
Aug 20, 2007
3.001
3.004
2.849
2.891
435,214
-0.07(-2.51%)
Aug 17, 2007
2.992
3.004
2.897
2.965
519,078
+0.06(+2.05%)
Aug 16, 2007
2.914
2.914
2.837
2.905
299,189
+0.05(+1.72%)
Aug 15, 2007
2.891
2.905
2.855
2.856
235,858
-0.01(-0.47%)
Aug 14, 2007
2.900
2.956
2.867
2.870
224,798
-0.03(-1.13%)
Aug 13, 2007
2.905
2.911
2.885
2.902
478,730
-0.00(-0.10%)
Aug 10, 2007
2.828
2.959
2.816
2.905
611,561
+0.02(+0.72%)
Aug 09, 2007
2.852
2.926
2.849
2.885
415,957
-0.04(-1.32%)
Aug 08, 2007
2.914
2.986
2.855
2.923
1,132,180
+0.03(+0.92%)
Aug 07, 2007
2.932
2.932
2.803
2.897
981,786
-0.05(-1.62%)
Aug 06, 2007
2.769
2.971
2.769
2.944
931,296
+0.17(+6.00%)
Aug 03, 2007
2.766
2.900
2.763
2.778
625,163
-0.14(-4.79%)
Aug 02, 2007
2.917
2.968
2.864
2.917
275,355
+0.01(+0.20%)
Aug 01, 2007
2.968
2.971
2.870
2.911
325,818
-0.06(-2.10%)
Jul 31, 2007
3.027
3.027
2.966
2.974
639,988
-0.03(-0.99%)
Jul 30, 2007
2.932
3.021
2.873
3.004
498,317
+0.10(+3.59%)
Jul 27, 2007
2.998
3.004
2.891
2.900
562,793
-0.03(-0.91%)
Jul 26, 2007
2.983
2.992
2.795
2.926
1,146,266
-0.04(-1.30%)
Jul 25, 2007
2.977
3.010
2.938
2.965
958,486
-0.00(-0.10%)
Jul 24, 2007
2.980
3.057
2.917
2.968
1,375,180
-0.04(-1.19%)
Jul 23, 2007
3.099
3.123
2.974
3.004
1,027,114
-0.09(-2.88%)
Jul 20, 2007
3.123
3.147
3.066
3.093
1,082,100
-0.05(-1.57%)
Jul 19, 2007
3.271
3.283
3.123
3.142
940,715
-0.08(-2.62%)
Jul 18, 2007
3.346
3.346
3.170
3.227
826,534
-0.34(-9.51%)
Jul 17, 2007
3.554
3.569
3.450
3.566
601,059
+0.04(+1.01%)
Jul 16, 2007
3.679
3.682
3.482
3.530
879,169
-0.14(-3.89%)
Jul 13, 2007
3.705
3.708
3.613
3.673
533,834
-0.03(-0.72%)
Jul 12, 2007
3.613
3.702
3.569
3.699
545,926
+0.12(+3.49%)
Jul 11, 2007
3.420
3.586
3.393
3.575
580,288
+0.17(+4.98%)
Jul 10, 2007
3.426
3.476
3.360
3.405
249,934
-0.06(-1.63%)
Jul 09, 2007
3.360
3.557
3.360
3.462
406,101
+0.10(+3.01%)
Jul 06, 2007
3.343
3.390
3.322
3.360
593,924
+0.01(+0.44%)
Jul 05, 2007
3.417
3.417
3.340
3.346
557,728
-0.07(-2.09%)
Jul 03, 2007
3.560
3.560
3.387
3.417
227,892
-0.06(-1.63%)
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.