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
)
155.89
+2.37 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2013
28.03
28.39
27.77
27.96
4,093,309
+0.00(+0.00%)
Jun 27, 2013
28.02
28.40
27.73
27.96
0
+0.36(+1.31%)
Jun 26, 2013
26.81
27.87
26.51
27.60
0
+0.79(+2.94%)
Jun 25, 2013
26.75
26.92
26.37
26.81
0
+0.43(+1.61%)
Jun 24, 2013
26.35
26.61
25.54
26.38
0
-0.28(-1.06%)
Jun 21, 2013
26.21
26.81
25.56
26.67
713,095
+0.64(+2.45%)
Jun 20, 2013
26.12
26.83
25.79
26.03
0
-0.60(-2.25%)
Jun 19, 2013
25.99
27.15
25.45
26.63
0
+0.32(+1.23%)
Jun 18, 2013
25.61
27.09
25.51
26.31
1,541,097
+0.93(+3.67%)
Jun 17, 2013
24.44
25.56
24.25
25.38
0
+1.21(+4.99%)
Jun 14, 2013
23.70
24.37
23.47
24.17
0
+0.54(+2.27%)
Jun 13, 2013
22.08
23.88
22.08
23.63
1,849,112
+2.19(+10.22%)
Jun 12, 2013
22.08
22.08
21.39
21.44
423,187
-0.56(-2.54%)
Jun 11, 2013
21.97
22.51
21.35
22.00
472,087
-0.31(-1.38%)
Jun 10, 2013
22.49
22.62
21.96
22.31
0
-0.18(-0.81%)
Jun 07, 2013
22.30
22.95
22.27
22.49
0
+0.20(+0.88%)
Jun 06, 2013
21.23
22.33
20.70
22.29
844,511
+0.95(+4.47%)
Jun 05, 2013
22.22
22.24
21.11
21.34
0
-0.96(-4.31%)
Jun 04, 2013
22.28
22.78
22.13
22.30
0
+0.04(+0.18%)
Jun 03, 2013
22.26
22.61
21.46
22.26
753,281
+0.18(+0.82%)
May 31, 2013
21.61
22.70
21.61
22.08
526,335
+0.32(+1.45%)
May 30, 2013
21.51
21.89
21.35
21.76
311,457
+0.28(+1.32%)
May 29, 2013
21.60
21.90
21.40
21.48
379,663
-0.46(-2.08%)
May 28, 2013
22.59
22.59
21.63
21.94
535,928
-0.20(-0.89%)
May 24, 2013
22.10
22.21
21.10
22.13
0
-0.17(-0.78%)
May 23, 2013
20.98
22.52
20.15
22.31
664,895
+0.95(+4.43%)
May 22, 2013
21.57
21.62
21.00
21.36
0
-0.32(-1.49%)
May 21, 2013
22.08
22.20
20.96
21.68
0
-0.39(-1.79%)
May 20, 2013
22.91
23.15
21.69
22.08
0
-0.84(-3.65%)
May 17, 2013
22.37
22.99
22.17
22.91
0
+0.56(+2.50%)
May 16, 2013
22.70
23.07
22.32
22.36
373,632
-0.50(-2.21%)
May 15, 2013
22.87
22.91
22.49
22.86
0
+0.21(+0.94%)
May 13, 2013
23.54
23.55
22.00
22.65
1,687,048
-0.62(-2.67%)
May 10, 2013
22.50
23.32
22.40
23.27
0
+0.88(+3.93%)
May 09, 2013
21.78
22.68
21.41
22.39
0
+1.04(+4.85%)
May 08, 2013
20.99
21.45
20.81
21.35
676,938
+0.36(+1.72%)
May 07, 2013
21.38
21.48
20.83
20.99
0
-0.18(-0.85%)
May 06, 2013
20.02
21.31
20.01
21.17
0
+1.29(+6.48%)
May 03, 2013
20.14
20.06
19.58
19.88
0
+0.12(+0.60%)
May 02, 2013
19.80
20.54
19.11
19.77
3,080,715
+0.15(+0.76%)
May 01, 2013
19.13
19.71
18.84
19.62
997,561
+0.49(+2.59%)
Apr 30, 2013
18.86
19.43
18.84
19.12
0
+0.27(+1.42%)
Apr 29, 2013
19.35
19.48
18.47
18.85
846,674
-0.41(-2.12%)
Apr 26, 2013
19.23
19.43
19.00
19.26
512,064
-0.16(-0.85%)
Apr 25, 2013
19.79
21.50
19.26
19.43
0
+1.80(+10.20%)
Apr 24, 2013
17.81
18.06
17.21
17.63
531,823
-0.20(-1.15%)
Apr 23, 2013
17.58
18.15
17.56
17.83
401,937
+0.42(+2.39%)
Apr 22, 2013
17.46
17.66
16.93
17.42
437,722
+0.22(+1.28%)
Apr 19, 2013
16.65
17.34
16.57
17.20
371,139
+0.70(+4.24%)
Apr 18, 2013
16.53
16.64
16.31
16.50
633,297
+0.13(+0.77%)
Apr 17, 2013
16.48
16.54
15.96
16.37
456,438
-0.08(-0.48%)
Apr 16, 2013
15.84
16.48
15.51
16.45
765,462
+0.64(+4.02%)
Apr 15, 2013
17.60
17.60
15.18
15.82
1,694,467
-1.40(-8.12%)
Apr 12, 2013
16.07
17.28
15.93
17.21
1,214,865
+0.99(+6.10%)
Apr 11, 2013
15.21
16.47
15.17
16.22
1,574,874
+1.12(+7.38%)
Apr 10, 2013
14.53
15.18
14.51
15.11
561,326
+0.61(+4.23%)
Apr 09, 2013
14.89
14.92
14.45
14.50
461,938
-0.25(-1.70%)
Apr 08, 2013
14.23
14.77
14.20
14.75
1,181,720
+0.67(+4.74%)
Apr 05, 2013
13.22
14.13
12.80
14.08
778,860
+0.48(+3.52%)
Apr 04, 2013
13.74
13.78
13.37
13.60
345,029
-0.17(-1.25%)
Apr 03, 2013
14.28
14.28
13.66
13.77
593,688
-0.31(-2.23%)
Apr 02, 2013
14.15
14.30
13.95
14.09
338,725
+0.03(+0.22%)
Apr 01, 2013
14.20
14.40
13.66
14.06
495,691
-0.08(-0.56%)
Mar 28, 2013
14.12
14.24
13.93
14.13
348,200
+0.05(+0.39%)
Mar 27, 2013
13.91
14.12
13.62
14.08
843,922
+0.16(+1.13%)
Mar 26, 2013
14.31
14.35
13.82
13.92
762,416
-0.29(-2.04%)
Mar 25, 2013
13.45
14.46
13.41
14.21
1,040,916
+0.80(+5.97%)
Mar 22, 2013
13.41
13.58
13.06
13.41
313,810
-0.09(-0.64%)
Mar 21, 2013
13.50
13.62
13.30
13.50
175,088
-0.09(-0.64%)
Mar 20, 2013
13.34
13.62
13.33
13.59
247,088
+0.27(+2.06%)
Mar 19, 2013
13.48
13.70
13.23
13.31
237,903
-0.13(-0.93%)
Mar 18, 2013
13.24
13.48
12.73
13.44
442,762
-0.05(-0.35%)
Mar 15, 2013
13.56
13.67
13.37
13.48
504,187
+0.07(+0.53%)
Mar 14, 2013
13.26
13.47
13.11
13.41
273,259
+0.20(+1.49%)
Mar 13, 2013
13.33
13.42
13.07
13.22
184,347
-0.09(-0.65%)
Mar 12, 2013
13.55
13.62
13.12
13.30
353,181
-0.24(-1.74%)
Mar 11, 2013
13.40
13.74
13.40
13.54
549,636
+0.20(+1.47%)
Mar 08, 2013
13.35
13.55
13.29
13.34
395,927
+0.06(+0.47%)
Mar 07, 2013
12.56
13.70
12.42
13.28
921,386
+0.57(+4.45%)
Mar 06, 2013
12.79
12.94
12.63
12.71
797,901
+0.05(+0.37%)
Mar 05, 2013
12.42
12.89
12.35
12.67
513,536
+0.31(+2.54%)
Mar 04, 2013
12.10
12.52
12.06
12.35
460,615
+0.28(+2.34%)
Mar 01, 2013
11.62
12.16
11.46
12.07
564,157
+0.40(+3.43%)
Feb 28, 2013
11.71
11.83
11.52
11.67
239,405
+0.02(+0.20%)
Feb 27, 2013
11.45
11.80
11.40
11.65
250,861
+0.22(+1.92%)
Feb 26, 2013
11.37
11.57
11.10
11.43
515,389
+0.09(+0.83%)
Feb 25, 2013
11.31
11.48
11.16
11.33
469,247
+0.13(+1.19%)
Feb 22, 2013
11.34
11.43
11.19
11.20
406,294
-0.03(-0.28%)
Feb 21, 2013
11.51
11.61
11.15
11.23
475,743
-0.28(-2.46%)
Feb 20, 2013
11.86
12.05
11.45
11.51
510,038
-0.35(-2.91%)
Feb 19, 2013
11.70
11.93
11.54
11.86
202,993
+0.17(+1.48%)
Feb 15, 2013
12.03
12.09
11.66
11.68
258,773
-0.31(-2.55%)
Feb 14, 2013
11.72
12.04
11.72
11.99
430,767
+0.28(+2.41%)
Feb 13, 2013
11.35
11.78
11.31
11.71
959,999
+0.35(+3.04%)
Feb 12, 2013
10.93
11.53
10.85
11.36
711,739
+0.45(+4.14%)
Feb 11, 2013
11.02
11.03
10.79
10.91
338,545
-0.11(-0.99%)
Feb 08, 2013
10.85
11.05
10.85
11.02
383,775
+0.19(+1.73%)
Feb 07, 2013
11.02
11.02
10.54
10.83
2,837,735
-0.98(-8.31%)
Feb 06, 2013
11.59
11.84
11.47
11.81
514,674
+0.62(+5.57%)
Feb 04, 2013
11.37
11.46
11.13
11.19
160,573
-0.22(-1.91%)
Feb 01, 2013
11.22
11.43
11.22
11.41
424,478
+0.21(+1.88%)
Jan 31, 2013
11.10
11.25
11.01
11.20
210,651
+0.11(+0.98%)
Jan 30, 2013
11.12
11.27
11.04
11.09
243,432
-0.09(-0.77%)
Jan 29, 2013
11.18
11.28
11.02
11.18
239,706
-0.04(-0.35%)
Jan 28, 2013
11.00
11.25
10.94
11.21
394,319
+0.28(+2.56%)
Jan 25, 2013
10.55
11.00
10.40
10.93
540,259
+0.50(+4.78%)
Jan 24, 2013
10.01
10.44
9.525
10.44
462,172
+0.42(+4.20%)
Jan 23, 2013
10.02
10.14
9.969
10.02
542,431
+0.02(+0.23%)
Jan 22, 2013
10.09
10.09
9.836
9.992
298,711
-0.10(-1.00%)
Jan 18, 2013
10.16
10.16
10.04
10.09
249,359
-0.01(-0.08%)
Jan 17, 2013
10.10
10.27
10.09
10.10
237,132
+0.09(+0.86%)
Jan 16, 2013
9.852
10.05
9.821
10.02
480,042
+0.16(+1.58%)
Jan 15, 2013
9.797
9.953
9.743
9.860
517,548
-0.02(-0.24%)
Jan 14, 2013
9.657
9.914
9.369
9.883
506,255
+0.41(+4.36%)
Jan 11, 2013
9.369
9.525
9.307
9.470
158,557
+0.09(+1.00%)
Jan 10, 2013
9.548
9.595
9.346
9.377
181,370
-0.09(-0.91%)
Jan 09, 2013
9.400
9.501
9.314
9.462
166,994
+0.08(+0.83%)
Jan 08, 2013
9.112
9.439
9.104
9.385
377,614
+0.23(+2.55%)
Jan 07, 2013
9.112
9.307
8.956
9.151
261,632
+0.04(+0.43%)
Jan 04, 2013
9.081
9.260
9.026
9.112
241,053
+0.08(+0.86%)
Jan 03, 2013
8.855
9.135
8.777
9.034
294,669
+0.18(+2.02%)
Jan 02, 2013
8.520
8.909
8.381
8.855
460,263
+0.59(+7.16%)
Dec 31, 2012
8.162
8.310
7.975
8.263
464,063
+0.09(+1.05%)
Dec 28, 2012
8.193
8.380
8.138
8.177
245,835
-0.05(-0.57%)
Dec 27, 2012
8.294
8.333
8.053
8.224
200,235
-0.04(-0.47%)
Dec 26, 2012
8.310
8.349
8.193
8.263
170,547
-0.04(-0.47%)
Dec 24, 2012
8.294
8.357
7.881
8.302
92,965
-0.02(-0.19%)
Dec 21, 2012
8.286
8.372
8.138
8.318
411,416
-0.10(-1.20%)
Dec 20, 2012
8.209
8.497
8.137
8.419
227,658
+0.19(+2.27%)
Dec 19, 2012
8.045
8.232
7.936
8.232
248,883
+0.09(+1.05%)
Dec 18, 2012
8.146
8.279
8.061
8.146
206,618
+0.01(+0.10%)
Dec 17, 2012
8.372
8.372
8.076
8.138
227,177
-0.20(-2.43%)
Dec 14, 2012
8.224
8.395
8.170
8.341
240,781
+0.12(+1.52%)
Dec 13, 2012
8.146
8.434
8.114
8.216
499,563
+0.05(+0.67%)
Dec 12, 2012
8.092
8.216
7.866
8.162
453,525
+0.16(+2.04%)
Dec 11, 2012
8.201
8.216
7.811
7.998
769,405
+0.33(+4.26%)
Dec 10, 2012
7.399
7.765
7.399
7.671
843,641
+0.30(+4.01%)
Dec 07, 2012
7.383
7.399
7.188
7.375
304,472
+0.01(+0.11%)
Dec 06, 2012
7.297
7.399
7.244
7.367
400,041
+0.02(+0.21%)
Dec 05, 2012
7.173
7.356
7.165
7.352
421,254
+0.05(+0.64%)
Dec 04, 2012
7.243
7.375
7.165
7.305
747,945
+0.30(+4.22%)
Nov 30, 2012
7.048
7.188
7.001
7.009
5,819,849
-0.53(-7.02%)
Nov 29, 2012
7.757
8.092
7.445
7.539
668,932
-0.17(-2.22%)
Nov 28, 2012
7.866
7.928
7.562
7.710
299,830
-0.24(-3.04%)
Nov 27, 2012
8.177
8.318
7.687
7.952
348,128
-0.74(-8.51%)
Nov 26, 2012
8.668
8.754
8.582
8.691
27,348
-0.02(-0.27%)
Nov 23, 2012
8.746
8.956
8.652
8.715
16,250
+0.02(+0.18%)
Nov 21, 2012
8.871
8.871
8.668
8.699
69,343
-0.11(-1.24%)
Nov 20, 2012
8.754
8.956
8.685
8.808
37,022
+0.01(+0.09%)
Nov 19, 2012
8.746
8.800
8.591
8.800
23,939
+0.11(+1.25%)
Nov 16, 2012
8.528
8.746
8.403
8.691
41,368
+0.09(+1.09%)
Nov 15, 2012
8.637
8.762
8.419
8.598
128,489
-0.16(-1.87%)
Nov 14, 2012
9.019
9.057
8.489
8.762
121,406
-0.37(-4.09%)
Nov 13, 2012
8.964
9.307
8.894
9.135
51,274
+0.24(+2.71%)
Nov 12, 2012
9.003
9.065
8.800
8.894
63,944
-0.10(-1.13%)
Nov 09, 2012
8.559
9.104
8.559
8.995
33,699
+0.40(+4.62%)
Nov 08, 2012
8.442
8.676
8.341
8.598
60,707
+0.11(+1.28%)
Nov 07, 2012
8.863
8.863
8.364
8.489
78,910
-0.51(-5.71%)
Nov 06, 2012
8.598
9.096
8.419
9.003
52,110
+0.67(+8.04%)
Nov 05, 2012
8.341
8.395
8.240
8.333
25,726
+0.02(+0.19%)
Nov 02, 2012
8.629
8.855
8.138
8.318
44,477
-0.30(-3.44%)
Nov 01, 2012
8.427
8.652
8.427
8.614
54,226
+0.15(+1.75%)
Oct 31, 2012
8.481
8.512
7.796
8.466
60,242
-0.05(-0.64%)
Oct 26, 2012
8.769
8.520
8.520
8.520
23,626
-0.19(-2.23%)
Oct 25, 2012
8.715
8.762
8.629
8.715
40,929
+0.09(+1.08%)
Oct 24, 2012
8.598
8.902
8.442
8.621
62,860
+0.09(+1.00%)
Oct 23, 2012
8.590
8.691
8.184
8.536
49,179
-0.45(-5.03%)
Oct 19, 2012
9.564
9.564
8.808
8.987
91,446
-0.66(-6.86%)
Oct 18, 2012
9.969
10.10
9.501
9.649
53,372
-0.30(-2.98%)
Oct 17, 2012
9.922
10.02
9.533
9.945
70,205
+0.17(+1.75%)
Oct 16, 2012
9.642
10.01
9.525
9.774
154,271
+0.15(+1.54%)
Oct 15, 2012
9.548
9.657
9.501
9.626
59,244
+0.05(+0.49%)
Oct 12, 2012
9.649
9.649
9.509
9.579
49,278
+0.12(+1.23%)
Oct 11, 2012
9.408
9.626
9.322
9.462
78,329
+0.15(+1.59%)
Oct 10, 2012
9.307
9.447
9.260
9.314
28,783
+0.05(+0.50%)
Oct 09, 2012
9.431
9.540
9.182
9.268
76,443
-0.18(-1.90%)
Oct 08, 2012
9.151
9.533
8.995
9.447
43,749
+0.18(+1.93%)
Oct 05, 2012
9.322
9.657
9.229
9.268
80,350
-0.05(-0.50%)
Oct 04, 2012
8.972
9.346
8.972
9.314
80,188
+0.35(+3.91%)
Oct 03, 2012
8.575
8.972
8.551
8.964
124,179
+0.37(+4.35%)
Oct 02, 2012
8.590
8.699
8.435
8.590
65,422
+0.05(+0.55%)
Oct 01, 2012
8.341
8.550
8.341
8.543
40,892
+0.27(+3.30%)
Sep 28, 2012
8.372
8.450
8.185
8.271
77,047
-0.16(-1.85%)
Sep 27, 2012
8.419
8.551
8.232
8.427
32,393
+0.09(+1.03%)
Sep 26, 2012
8.567
8.598
8.185
8.341
85,058
-0.20(-2.37%)
Sep 25, 2012
8.434
8.816
8.325
8.543
245,288
+0.13(+1.57%)
Sep 24, 2012
8.123
8.551
7.936
8.411
103,654
+0.30(+3.75%)
Sep 21, 2012
8.177
8.177
7.944
8.107
110,425
+0.07(+0.87%)
Sep 20, 2012
7.819
8.100
7.773
8.037
38,140
+0.19(+2.48%)
Sep 19, 2012
7.656
7.913
7.501
7.843
76,227
+0.18(+2.34%)
Sep 18, 2012
7.601
7.679
7.593
7.663
85,336
+0.03(+0.41%)
Sep 17, 2012
7.656
7.749
7.624
7.632
32,896
-0.15(-1.90%)
Sep 14, 2012
7.640
7.788
7.508
7.780
54,446
+0.19(+2.46%)
Sep 13, 2012
7.453
7.648
7.413
7.593
46,098
+0.12(+1.67%)
Sep 12, 2012
7.476
7.523
7.430
7.469
53,316
-0.01(-0.10%)
Sep 11, 2012
7.399
7.617
7.399
7.476
47,954
-0.04(-0.52%)
Sep 10, 2012
7.632
7.632
7.422
7.515
91,968
+0.12(+1.58%)
Sep 07, 2012
7.134
7.550
7.134
7.399
94,884
+0.30(+4.17%)
Sep 06, 2012
6.916
7.103
6.815
7.103
155,841
+0.20(+2.93%)
Sep 05, 2012
6.846
6.978
6.799
6.900
39,892
+0.09(+1.26%)
Sep 04, 2012
6.776
6.861
6.776
6.815
45,551
+0.07(+1.04%)
Aug 31, 2012
6.643
6.768
6.612
6.744
19,809
+0.14(+2.12%)
Aug 30, 2012
6.596
6.682
6.526
6.604
71,563
-0.12(-1.74%)
Aug 29, 2012
6.729
6.760
6.689
6.721
66,425
+0.02(+0.35%)
Aug 27, 2012
6.558
6.721
6.526
6.698
121,008
+0.19(+2.87%)
Aug 24, 2012
6.464
6.596
6.441
6.511
33,094
+0.01(+0.12%)
Aug 23, 2012
6.394
6.526
6.176
6.503
24,460
+0.12(+1.83%)
Aug 22, 2012
6.495
6.495
6.269
6.386
56,888
-0.15(-2.26%)
Aug 21, 2012
6.768
6.892
6.503
6.534
58,896
-0.27(-4.00%)
Aug 20, 2012
6.776
6.838
6.721
6.807
26,303
-0.01(-0.11%)
Aug 17, 2012
6.807
6.861
6.698
6.815
54,628
+0.01(+0.11%)
Aug 16, 2012
6.752
6.807
6.487
6.807
42,130
+0.02(+0.34%)
Aug 15, 2012
6.674
6.939
6.643
6.783
40,819
+0.09(+1.28%)
Aug 14, 2012
6.643
6.768
6.542
6.698
27,792
+0.06(+0.94%)
Aug 13, 2012
6.425
6.659
6.293
6.635
73,993
+0.19(+2.90%)
Aug 10, 2012
6.464
6.542
6.425
6.448
24,230
-0.02(-0.24%)
Aug 09, 2012
6.308
6.464
6.308
6.464
16,929
+0.12(+1.84%)
Aug 08, 2012
6.386
6.402
6.269
6.347
46,088
-0.06(-0.97%)
Aug 07, 2012
6.378
6.425
6.219
6.410
82,038
+0.22(+3.52%)
Aug 06, 2012
5.849
6.254
5.841
6.191
78,442
+0.34(+5.86%)
Aug 03, 2012
5.452
6.059
5.452
5.849
63,625
+0.48(+8.84%)
Aug 02, 2012
5.202
5.413
5.148
5.374
73,067
+0.12(+2.22%)
Aug 01, 2012
5.101
5.273
5.083
5.257
70,269
+0.18(+3.53%)
Jul 31, 2012
4.984
5.132
4.984
5.078
86,599
+0.06(+1.24%)
Jul 30, 2012
5.031
5.093
4.938
5.015
63,212
+0.01(+0.16%)
Jul 27, 2012
5.039
5.101
4.961
5.008
44,044
-0.03(-0.62%)
Jul 26, 2012
5.093
5.163
4.945
5.039
163,217
+0.02(+0.31%)
Jul 25, 2012
4.984
5.062
4.957
5.023
57,132
+0.10(+2.06%)
Jul 24, 2012
4.992
5.078
4.914
4.922
73,357
-0.04(-0.78%)
Jul 23, 2012
4.899
5.086
4.844
4.961
147,191
+0.04(+0.79%)
Jul 20, 2012
4.984
5.148
4.829
4.922
175,909
-0.14(-2.77%)
Jul 19, 2012
4.945
5.638
4.906
5.062
161,012
+0.29(+6.04%)
Jul 18, 2012
4.751
4.790
4.712
4.774
21,888
+0.02(+0.49%)
Jul 17, 2012
4.790
4.797
4.712
4.751
30,223
-0.03(-0.65%)
Jul 16, 2012
4.790
4.891
4.766
4.782
28,840
-0.03(-0.65%)
Jul 13, 2012
4.821
4.984
4.735
4.813
62,299
+0.03(+0.65%)
Jul 12, 2012
4.938
4.953
4.673
4.782
101,756
-0.20(-4.06%)
Jul 11, 2012
5.093
5.093
4.868
4.984
99,116
-0.09(-1.69%)
Jul 10, 2012
5.062
5.117
5.031
5.070
32,986
+0.01(+0.15%)
Jul 09, 2012
5.062
5.156
5.000
5.062
42,042
-0.04(-0.76%)
Jul 06, 2012
5.093
5.202
5.093
5.101
20,466
-0.04(-0.76%)
Jul 05, 2012
5.272
5.335
5.109
5.140
32,225
-0.18(-3.37%)
Jul 03, 2012
5.350
5.366
5.272
5.319
32,869
-0.02(-0.29%)
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.