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
Nexstar Media Group Inc
(NQ:
NXST
)
165.69
+2.23 (+1.36%)
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 30, 2011
6.412
6.505
6.186
6.396
63,802
+0.03(+0.49%)
Jun 29, 2011
6.723
6.809
6.256
6.365
101,766
-0.36(-5.33%)
Jun 28, 2011
6.591
6.840
6.552
6.723
165,691
+0.16(+2.37%)
Jun 27, 2011
6.669
6.669
6.232
6.567
199,279
-0.37(-5.39%)
Jun 24, 2011
6.536
6.965
6.450
6.941
555,825
+0.45(+6.96%)
Jun 23, 2011
5.835
6.552
5.757
6.489
177,592
+0.58(+9.75%)
Jun 22, 2011
6.030
6.061
5.890
5.913
52,166
-0.13(-2.19%)
Jun 21, 2011
5.843
6.147
5.749
6.045
107,338
+0.26(+4.44%)
Jun 20, 2011
5.664
5.812
5.484
5.788
68,897
+0.21(+3.77%)
Jun 17, 2011
5.882
5.882
5.422
5.578
386,659
-0.26(-4.41%)
Jun 16, 2011
5.640
6.115
5.469
5.835
73,386
+0.23(+4.17%)
Jun 15, 2011
5.243
5.765
5.212
5.601
69,531
+0.26(+4.81%)
Jun 14, 2011
5.329
5.360
5.255
5.344
18,767
+0.12(+2.24%)
Jun 13, 2011
5.282
5.313
5.134
5.227
19,547
-0.03(-0.59%)
Jun 10, 2011
5.360
5.414
5.251
5.259
26,277
-0.19(-3.43%)
Jun 09, 2011
5.321
5.477
5.290
5.446
23,128
+0.18(+3.40%)
Jun 08, 2011
5.227
5.301
5.204
5.266
20,306
-0.02(-0.29%)
Jun 07, 2011
5.181
5.368
5.126
5.282
60,877
+0.06(+1.19%)
Jun 06, 2011
5.204
5.259
5.173
5.220
54,552
-0.02(-0.30%)
Jun 03, 2011
5.220
5.282
4.986
5.235
36,700
-0.04(-0.74%)
May 24, 2011
5.461
5.477
5.274
5.274
99,348
-0.18(-3.29%)
May 23, 2011
5.453
5.523
5.453
5.453
18,155
-0.12(-2.10%)
May 20, 2011
5.547
5.609
5.461
5.570
49,144
-0.03(-0.56%)
May 19, 2011
5.671
5.675
5.500
5.601
43,852
-0.02(-0.42%)
May 18, 2011
5.484
5.632
5.383
5.625
57,836
+0.14(+2.56%)
May 17, 2011
5.570
5.656
5.461
5.484
34,652
-0.18(-3.16%)
May 16, 2011
5.999
5.999
5.531
5.664
57,778
-0.43(-7.03%)
May 13, 2011
5.967
6.162
5.835
6.092
95,019
+0.11(+1.82%)
May 12, 2011
5.936
6.107
5.757
5.983
43,896
-0.05(-0.90%)
May 11, 2011
6.341
6.504
5.773
6.038
126,518
-0.31(-4.91%)
May 10, 2011
6.458
6.458
6.225
6.349
35,333
-0.05(-0.73%)
May 09, 2011
6.287
6.552
6.287
6.396
23,563
+0.16(+2.50%)
May 06, 2011
6.528
6.552
5.905
6.240
31,475
-0.10(-1.60%)
May 05, 2011
6.349
6.614
6.069
6.341
368,077
-0.02(-0.25%)
May 04, 2011
6.606
6.606
6.341
6.357
58,352
-0.19(-2.97%)
May 03, 2011
6.544
6.731
6.466
6.552
93,454
+0.01(+0.12%)
May 02, 2011
6.591
6.840
6.497
6.544
94,929
+0.05(+0.72%)
Apr 29, 2011
6.279
6.536
6.136
6.497
356,948
+0.24(+3.86%)
Apr 28, 2011
6.022
6.279
5.967
6.256
74,486
+0.23(+3.88%)
Apr 27, 2011
6.170
6.170
5.940
6.022
18,173
-0.12(-1.90%)
Apr 26, 2011
5.796
6.162
5.796
6.139
24,997
+0.44(+7.65%)
Apr 25, 2011
5.710
5.897
5.664
5.703
18,172
+0.02(+0.27%)
Apr 21, 2011
5.671
5.703
5.594
5.687
14,702
+0.11(+1.96%)
Apr 20, 2011
5.477
5.578
5.453
5.578
28,917
+0.26(+4.83%)
Apr 19, 2011
5.220
5.496
5.220
5.321
20,769
+0.12(+2.40%)
Apr 18, 2011
5.360
5.360
5.009
5.196
40,250
-0.16(-2.98%)
Apr 15, 2011
5.149
5.765
5.149
5.356
95,259
+0.15(+2.92%)
Apr 14, 2011
5.453
5.570
5.138
5.204
121,631
-0.29(-5.25%)
Apr 13, 2011
5.679
5.695
5.453
5.492
41,683
-0.11(-1.95%)
Apr 12, 2011
6.069
6.069
5.438
5.601
64,535
-0.50(-8.17%)
Apr 11, 2011
6.645
6.645
6.038
6.100
26,512
-0.57(-8.53%)
Apr 08, 2011
7.011
7.011
6.490
6.669
9,705
-0.33(-4.78%)
Apr 07, 2011
6.560
7.214
6.560
7.004
39,837
+0.41(+6.14%)
Apr 06, 2011
6.723
6.723
6.380
6.598
14,751
-0.14(-2.08%)
Apr 05, 2011
6.544
6.770
6.287
6.739
53,748
+0.16(+2.37%)
Apr 04, 2011
6.310
6.630
6.310
6.583
37,381
+0.35(+5.62%)
Apr 01, 2011
6.762
6.778
6.232
6.232
55,913
-0.52(-7.73%)
Mar 31, 2011
6.661
6.770
6.630
6.754
25,263
+0.04(+0.58%)
Mar 30, 2011
6.715
6.739
6.443
6.715
36,680
+0.32(+4.99%)
Mar 29, 2011
6.209
6.567
6.209
6.396
38,489
+0.16(+2.50%)
Mar 28, 2011
6.131
6.295
6.123
6.240
42,841
+0.11(+1.78%)
Mar 25, 2011
6.014
6.131
5.890
6.131
31,635
+0.17(+2.88%)
Mar 24, 2011
5.921
6.038
5.897
5.960
34,484
+0.04(+0.66%)
Mar 23, 2011
5.819
5.991
5.749
5.921
53,950
+0.06(+1.06%)
Mar 22, 2011
5.796
6.014
5.788
5.858
59,561
+0.05(+0.94%)
Mar 21, 2011
5.679
5.804
5.586
5.804
77,383
+0.34(+6.28%)
Mar 18, 2011
5.484
5.523
5.336
5.461
41,438
+0.04(+0.72%)
Mar 17, 2011
5.500
5.586
5.399
5.422
24,368
+0.07(+1.31%)
Mar 16, 2011
5.344
5.539
5.235
5.352
47,535
-0.13(-2.41%)
Mar 15, 2011
5.282
5.555
5.282
5.484
36,104
-0.04(-0.71%)
Mar 14, 2011
5.438
5.570
5.313
5.523
21,821
+0.02(+0.42%)
Mar 11, 2011
5.469
5.570
5.321
5.500
57,050
+0.07(+1.29%)
Mar 10, 2011
5.734
6.131
5.399
5.430
107,646
-0.18(-3.19%)
Mar 09, 2011
5.609
5.703
5.586
5.609
24,933
-0.02(-0.28%)
Mar 08, 2011
5.469
5.625
5.469
5.625
49,477
+0.15(+2.70%)
Mar 07, 2011
5.609
5.609
5.336
5.477
41,741
-0.05(-0.99%)
Mar 04, 2011
5.516
5.570
5.297
5.531
30,309
-0.01(-0.14%)
Mar 03, 2011
5.492
5.539
5.446
5.539
24,261
+0.09(+1.72%)
Mar 02, 2011
5.414
5.453
5.087
5.446
27,767
+0.04(+0.72%)
Mar 01, 2011
5.430
5.492
5.321
5.407
56,867
-0.03(-0.57%)
Feb 28, 2011
5.235
5.453
5.196
5.438
51,709
+0.31(+6.08%)
Feb 25, 2011
4.869
5.157
4.690
5.126
48,215
+0.26(+5.28%)
Feb 24, 2011
4.674
4.869
4.417
4.869
41,758
+0.20(+4.34%)
Feb 23, 2011
4.596
4.853
4.129
4.666
78,641
+0.12(+2.74%)
Feb 22, 2011
4.838
4.861
4.534
4.542
54,377
-0.37(-7.46%)
Feb 18, 2011
4.869
5.025
4.791
4.908
48,785
+0.06(+1.29%)
Feb 17, 2011
4.682
4.853
4.682
4.846
37,506
+0.12(+2.47%)
Feb 16, 2011
4.604
4.729
4.495
4.729
29,400
+0.16(+3.58%)
Feb 15, 2011
4.573
4.674
4.526
4.565
13,027
-0.04(-0.85%)
Feb 14, 2011
4.651
4.822
4.487
4.604
29,255
-0.04(-0.84%)
Feb 11, 2011
4.285
4.791
4.285
4.643
290,447
+0.33(+7.78%)
Feb 10, 2011
4.230
4.495
3.926
4.308
44,962
+0.04(+0.91%)
Feb 09, 2011
3.880
4.557
3.880
4.269
97,186
+0.37(+9.38%)
Feb 08, 2011
3.654
3.911
3.576
3.903
198,441
+0.23(+6.37%)
Feb 07, 2011
3.685
3.716
3.662
3.669
69,356
+0.01(+0.21%)
Feb 04, 2011
3.693
4.089
3.599
3.662
75,646
-0.07(-1.88%)
Feb 03, 2011
3.810
3.880
3.700
3.732
32,546
-0.12(-3.04%)
Feb 02, 2011
4.035
4.222
3.817
3.848
100,816
-0.19(-4.63%)
Feb 01, 2011
3.841
4.129
3.708
4.035
46,514
+0.21(+5.50%)
Jan 31, 2011
3.825
3.911
3.817
3.825
17,434
+0.05(+1.45%)
Jan 28, 2011
4.012
4.090
3.763
3.771
30,782
-0.26(-6.56%)
Jan 27, 2011
4.168
4.168
4.012
4.035
7,668
-0.13(-3.18%)
Jan 26, 2011
4.129
4.207
4.121
4.168
8,785
+0.08(+1.90%)
Jan 25, 2011
4.144
4.144
4.067
4.090
15,065
-0.07(-1.69%)
Jan 24, 2011
4.043
4.160
4.028
4.160
11,334
+0.11(+2.69%)
Jan 21, 2011
4.113
4.191
3.973
4.051
40,248
-0.02(-0.57%)
Jan 20, 2011
4.137
4.160
3.848
4.074
28,004
-0.11(-2.61%)
Jan 19, 2011
4.409
4.409
4.144
4.183
43,366
-0.19(-4.28%)
Jan 18, 2011
4.479
4.557
4.363
4.370
17,933
-0.14(-3.11%)
Jan 14, 2011
4.542
4.565
4.479
4.511
14,190
-0.02(-0.34%)
Jan 13, 2011
4.534
4.573
4.526
4.526
9,326
-0.09(-2.02%)
Jan 12, 2011
4.596
4.651
4.565
4.620
6,637
+0.09(+2.07%)
Jan 11, 2011
4.557
4.612
4.511
4.526
4,352
-0.02(-0.34%)
Jan 10, 2011
4.565
4.604
4.479
4.542
10,872
-0.09(-1.85%)
Jan 07, 2011
4.628
4.628
4.589
4.628
8,320
+0.03(+0.68%)
Jan 06, 2011
4.643
4.643
4.565
4.596
12,010
-0.06(-1.34%)
Jan 05, 2011
4.620
4.659
4.191
4.659
23,933
+0.04(+0.84%)
Jan 04, 2011
4.705
4.705
4.596
4.620
19,729
-0.05(-1.17%)
Jan 03, 2011
4.674
4.698
4.612
4.674
46,848
+0.01(+0.17%)
Dec 31, 2010
4.596
4.666
4.581
4.666
12,974
+0.05(+1.01%)
Dec 30, 2010
4.666
4.666
4.620
4.620
20,348
-0.04(-0.84%)
Dec 29, 2010
4.674
4.674
4.518
4.659
14,403
-0.02(-0.33%)
Dec 28, 2010
4.659
4.674
4.643
4.674
24,691
+0.00(+0.00%)
Dec 27, 2010
4.698
4.705
4.596
4.674
4,795
+0.01(+0.17%)
Dec 23, 2010
4.713
4.713
4.628
4.666
19,142
-0.05(-0.99%)
Dec 22, 2010
4.643
4.713
4.596
4.713
7,356
+0.03(+0.67%)
Dec 21, 2010
4.713
4.713
4.612
4.682
26,242
+0.02(+0.33%)
Dec 20, 2010
4.651
4.690
4.612
4.666
27,205
+0.05(+1.01%)
Dec 17, 2010
4.690
4.690
4.581
4.620
52,551
-0.08(-1.66%)
Dec 16, 2010
4.659
4.705
4.565
4.698
29,731
+0.07(+1.52%)
Dec 15, 2010
4.643
4.666
4.596
4.628
23,391
-0.04(-0.83%)
Dec 14, 2010
4.573
4.674
4.526
4.666
39,184
+0.11(+2.39%)
Dec 13, 2010
4.557
4.557
4.441
4.557
17,499
+0.00(+0.00%)
Dec 10, 2010
4.518
4.557
4.300
4.557
20,002
+0.05(+1.21%)
Dec 09, 2010
4.425
4.511
4.331
4.503
31,597
+0.11(+2.48%)
Dec 08, 2010
4.402
4.402
4.324
4.394
10,647
+0.02(+0.36%)
Dec 07, 2010
4.417
4.417
4.222
4.378
21,421
+0.04(+0.90%)
Dec 06, 2010
4.285
4.394
4.098
4.339
17,466
+0.02(+0.54%)
Dec 03, 2010
4.238
4.316
4.207
4.316
11,475
+0.03(+0.73%)
Dec 02, 2010
4.082
4.285
4.082
4.285
19,479
+0.10(+2.42%)
Dec 01, 2010
4.316
4.316
3.958
4.183
27,301
-0.02(-0.56%)
Nov 30, 2010
4.121
4.394
4.106
4.207
46,880
+0.02(+0.37%)
Nov 29, 2010
4.051
4.199
3.887
4.191
14,763
+0.10(+2.48%)
Nov 26, 2010
4.004
4.199
3.926
4.090
10,932
+0.04(+0.96%)
Nov 24, 2010
3.700
4.051
4.051
4.051
42,345
+0.37(+9.94%)
Nov 23, 2010
3.700
3.700
3.545
3.685
13,172
-0.09(-2.27%)
Nov 22, 2010
3.841
3.841
3.630
3.771
5,839
-0.11(-2.81%)
Nov 19, 2010
3.926
3.934
3.817
3.880
32,080
-0.03(-0.80%)
Nov 18, 2010
3.724
3.934
3.615
3.911
31,110
+0.23(+6.36%)
Nov 17, 2010
3.350
3.802
3.350
3.677
14,004
+0.33(+10.02%)
Nov 16, 2010
3.529
3.568
3.311
3.342
39,036
-0.30(-8.14%)
Nov 15, 2010
3.771
3.771
3.568
3.638
11,075
-0.10(-2.71%)
Nov 12, 2010
4.067
4.074
3.654
3.739
46,205
-0.43(-10.28%)
Nov 11, 2010
4.121
4.215
4.098
4.168
14,485
-0.02(-0.56%)
Nov 10, 2010
4.230
4.238
4.028
4.191
28,938
+0.00(+0.00%)
Nov 09, 2010
4.207
4.246
4.137
4.191
19,525
-0.02(-0.37%)
Nov 08, 2010
4.324
4.324
4.160
4.207
23,408
-0.12(-2.88%)
Nov 05, 2010
4.526
4.526
4.207
4.331
28,621
-0.19(-4.14%)
Nov 04, 2010
4.635
4.635
4.402
4.518
30,009
-0.02(-0.51%)
Nov 03, 2010
4.666
4.713
4.503
4.542
27,025
-0.09(-2.02%)
Nov 02, 2010
4.604
4.635
4.550
4.635
20,495
+0.08(+1.71%)
Nov 01, 2010
4.518
4.651
4.472
4.557
45,567
+0.15(+3.36%)
Oct 29, 2010
4.402
4.417
4.347
4.409
24,546
+0.02(+0.53%)
Oct 28, 2010
4.503
4.503
4.355
4.386
25,433
-0.05(-1.05%)
Oct 27, 2010
4.324
4.479
4.269
4.433
88,032
+0.01(+0.18%)
Oct 25, 2010
4.394
4.518
4.363
4.425
9,629
+0.04(+0.89%)
Oct 22, 2010
4.441
4.495
4.355
4.386
18,167
+0.00(+0.00%)
Oct 21, 2010
4.628
4.628
4.308
4.386
27,447
-0.19(-4.25%)
Oct 20, 2010
4.635
4.666
4.542
4.581
112,275
-0.02(-0.51%)
Oct 19, 2010
4.441
4.620
4.441
4.604
110,485
+0.05(+1.20%)
Oct 18, 2010
4.176
4.573
4.129
4.550
53,932
+0.23(+5.23%)
Oct 15, 2010
4.511
4.511
4.230
4.324
34,575
-0.08(-1.77%)
Oct 14, 2010
4.479
4.511
4.355
4.402
15,216
-0.10(-2.25%)
Oct 13, 2010
4.604
4.604
4.417
4.503
24,494
-0.09(-1.87%)
Oct 12, 2010
4.495
4.620
4.378
4.589
17,595
+0.06(+1.38%)
Oct 11, 2010
4.441
4.534
4.355
4.526
15,409
+0.00(+0.00%)
Oct 08, 2010
4.495
4.557
4.300
4.526
52,519
+0.08(+1.75%)
Oct 07, 2010
4.479
4.479
4.254
4.448
31,597
+0.01(+0.18%)
Oct 06, 2010
4.456
4.464
4.035
4.441
75,508
-0.09(-1.89%)
Oct 05, 2010
4.285
4.526
4.160
4.526
34,242
+0.32(+7.59%)
Oct 04, 2010
4.183
4.246
4.043
4.207
23,835
+0.02(+0.37%)
Oct 01, 2010
3.810
4.207
3.810
4.191
35,263
+0.18(+4.47%)
Sep 30, 2010
4.074
4.074
3.934
4.012
30,592
-0.07(-1.72%)
Sep 29, 2010
3.903
4.183
3.903
4.082
23,844
+0.16(+4.17%)
Sep 28, 2010
3.911
3.934
3.817
3.919
13,655
+0.04(+1.00%)
Sep 27, 2010
3.911
3.911
3.717
3.880
11,244
-0.02(-0.60%)
Sep 24, 2010
3.662
3.942
3.616
3.903
29,501
+0.26(+7.28%)
Sep 23, 2010
3.638
3.693
3.623
3.638
59,507
-0.03(-0.85%)
Sep 22, 2010
3.685
3.685
3.506
3.669
18,313
-0.05(-1.26%)
Sep 21, 2010
3.732
3.755
3.685
3.716
28,909
+0.00(+0.00%)
Sep 20, 2010
3.436
3.794
3.381
3.716
30,369
+0.30(+8.90%)
Sep 17, 2010
3.420
3.475
3.350
3.412
46,336
+0.06(+1.86%)
Sep 15, 2010
3.233
3.365
3.163
3.350
16,531
+0.09(+2.87%)
Sep 14, 2010
3.264
3.264
3.233
3.256
22,603
+0.03(+0.97%)
Sep 13, 2010
3.038
3.233
3.015
3.225
33,805
+0.21(+6.98%)
Sep 10, 2010
3.030
3.030
2.999
3.015
12,197
+0.01(+0.26%)
Sep 09, 2010
3.101
3.116
2.999
3.007
26,980
-0.03(-1.03%)
Sep 08, 2010
3.093
3.116
3.023
3.038
37,184
-0.04(-1.27%)
Sep 07, 2010
3.101
3.108
3.077
3.077
26,369
-0.04(-1.25%)
Sep 03, 2010
3.147
3.147
3.077
3.116
56,373
+0.00(+0.00%)
Sep 02, 2010
3.046
3.116
3.046
3.116
27,590
+0.06(+2.04%)
Sep 01, 2010
2.968
3.069
2.937
3.054
41,943
+0.13(+4.53%)
Aug 31, 2010
2.937
2.937
2.851
2.921
14,829
-0.02(-0.53%)
Aug 30, 2010
3.077
3.108
2.914
2.937
28,613
-0.16(-5.28%)
Aug 27, 2010
2.984
3.108
2.976
3.101
27,260
+0.17(+5.85%)
Aug 26, 2010
3.069
3.069
2.906
2.929
92,476
-0.11(-3.71%)
Aug 25, 2010
2.882
3.085
2.875
3.042
60,113
+0.14(+4.97%)
Aug 24, 2010
2.984
3.093
2.836
2.898
58,958
-0.14(-4.62%)
Aug 23, 2010
3.194
3.194
3.034
3.038
40,235
-0.16(-4.88%)
Aug 20, 2010
3.194
3.202
2.898
3.194
74,754
-0.04(-1.20%)
Aug 19, 2010
3.194
3.249
2.999
3.233
95,797
+0.02(+0.48%)
Aug 18, 2010
3.210
3.342
3.210
3.217
39,521
-0.05(-1.43%)
Aug 17, 2010
3.116
3.342
3.093
3.264
55,786
+0.19(+6.35%)
Aug 16, 2010
3.327
3.350
3.015
3.069
57,896
-0.29(-8.58%)
Aug 13, 2010
3.669
3.685
3.350
3.358
34,777
-0.33(-9.07%)
Aug 12, 2010
3.989
4.012
3.677
3.693
39,571
-0.39(-9.54%)
Aug 11, 2010
4.168
4.254
4.004
4.082
86,956
-0.19(-4.55%)
Aug 10, 2010
4.308
4.355
4.113
4.277
49,483
-0.10(-2.31%)
Aug 09, 2010
4.425
4.425
4.308
4.378
25,623
-0.02(-0.35%)
Aug 06, 2010
4.222
4.441
4.067
4.394
98,727
+0.11(+2.55%)
Aug 05, 2010
4.347
4.472
4.246
4.285
34,623
-0.12(-2.65%)
Aug 04, 2010
4.347
4.409
4.183
4.402
35,840
+0.07(+1.62%)
Aug 03, 2010
4.324
4.386
4.074
4.331
40,097
-0.03(-0.71%)
Aug 02, 2010
4.347
4.479
4.222
4.363
74,990
+0.16(+3.70%)
Jul 30, 2010
4.059
4.207
4.059
4.207
25,677
+0.05(+1.12%)
Jul 29, 2010
4.433
4.433
4.152
4.160
10,675
-0.22(-4.98%)
Jul 28, 2010
4.363
4.479
4.246
4.378
33,343
+0.04(+0.90%)
Jul 27, 2010
4.324
4.370
4.098
4.339
29,982
+0.09(+2.01%)
Jul 26, 2010
3.973
4.339
3.895
4.254
53,181
+0.31(+7.91%)
Jul 23, 2010
3.802
3.973
3.763
3.942
55,199
+0.12(+3.27%)
Jul 22, 2010
3.467
3.911
3.432
3.817
68,657
+0.41(+12.13%)
Jul 21, 2010
3.607
3.607
3.397
3.404
35,904
-0.16(-4.38%)
Jul 20, 2010
3.381
3.560
3.327
3.560
50,979
+0.12(+3.39%)
Jul 19, 2010
3.681
3.708
3.412
3.443
57,086
-0.22(-5.96%)
Jul 16, 2010
3.810
3.848
3.646
3.662
90,735
-0.16(-4.28%)
Jul 15, 2010
3.739
3.856
3.662
3.825
82,760
+0.10(+2.72%)
Jul 14, 2010
3.755
3.786
3.685
3.724
22,916
-0.06(-1.65%)
Jul 13, 2010
3.669
3.848
3.607
3.786
83,562
+0.19(+5.42%)
Jul 12, 2010
3.685
3.685
3.591
3.591
9,474
-0.09(-2.54%)
Jul 09, 2010
3.763
3.771
3.599
3.685
26,445
-0.09(-2.27%)
Jul 08, 2010
3.669
3.880
3.521
3.771
63,258
+0.15(+4.09%)
Jul 07, 2010
3.599
3.646
3.350
3.623
96,440
+0.09(+2.65%)
Jul 06, 2010
3.638
3.841
3.451
3.529
47,360
-0.08(-2.16%)
Jul 02, 2010
3.794
3.794
3.475
3.607
26,797
-0.16(-4.34%)
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.