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
Openlane Inc
(NY:
KAR
)
16.73
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 29, 2012
5.216
5.358
5.191
5.311
513,286
+0.19(+3.74%)
Jun 28, 2012
4.950
5.135
4.950
5.120
656,667
+0.11(+2.16%)
Jun 27, 2012
4.953
5.049
4.947
5.012
408,639
+0.08(+1.63%)
Jun 26, 2012
4.925
4.962
4.863
4.931
421,902
+0.05(+0.95%)
Jun 25, 2012
4.907
4.916
4.839
4.885
483,909
-0.05(-1.06%)
Jun 22, 2012
4.928
5.012
4.922
4.938
789,051
+0.02(+0.50%)
Jun 21, 2012
4.981
5.024
4.882
4.913
1,609,861
-0.08(-1.67%)
Jun 20, 2012
5.039
5.079
4.981
4.996
237,629
-0.04(-0.86%)
Jun 19, 2012
4.900
5.077
4.894
5.039
287,286
+0.14(+2.77%)
Jun 18, 2012
4.965
4.987
4.894
4.904
302,073
-0.08(-1.55%)
Jun 15, 2012
4.842
4.996
4.842
4.981
311,222
+0.11(+2.35%)
Jun 14, 2012
4.836
4.891
4.836
4.866
369,032
+0.03(+0.57%)
Jun 13, 2012
4.826
4.882
4.814
4.839
285,923
+0.01(+0.19%)
Jun 12, 2012
4.758
4.851
4.758
4.829
335,936
+0.07(+1.49%)
Jun 11, 2012
4.851
4.885
4.752
4.758
815,424
-0.06(-1.16%)
Jun 08, 2012
4.675
4.832
4.629
4.814
242,157
+0.12(+2.63%)
Jun 07, 2012
4.727
4.794
4.669
4.690
423,938
-0.01(-0.20%)
Jun 06, 2012
4.585
4.712
4.557
4.700
262,125
+0.15(+3.26%)
Jun 05, 2012
4.542
4.579
4.493
4.551
261,365
-0.02(-0.34%)
Jun 04, 2012
4.536
4.570
4.446
4.567
444,366
+0.06(+1.23%)
Jun 01, 2012
4.539
4.585
4.468
4.511
412,859
-0.09(-2.01%)
May 31, 2012
4.647
4.697
4.576
4.604
268,886
-0.05(-1.13%)
May 30, 2012
4.808
4.808
4.647
4.656
274,450
-0.19(-4.01%)
May 29, 2012
4.808
4.870
4.771
4.851
123,182
+0.06(+1.23%)
May 25, 2012
4.774
4.839
4.758
4.792
147,565
+0.01(+0.13%)
May 24, 2012
4.817
4.829
4.715
4.786
374,038
-0.05(-1.02%)
May 23, 2012
4.845
4.870
4.743
4.836
444,263
-0.04(-0.89%)
May 22, 2012
4.888
4.947
4.857
4.879
117,855
-0.02(-0.44%)
May 21, 2012
4.848
4.907
4.789
4.900
89,500
+0.07(+1.47%)
May 18, 2012
4.851
4.907
4.780
4.829
170,579
-0.02(-0.45%)
May 17, 2012
5.046
5.046
4.836
4.851
204,468
-0.21(-4.09%)
May 16, 2012
4.993
5.073
4.990
5.058
296,509
+0.07(+1.36%)
May 15, 2012
5.002
5.033
4.941
4.990
127,875
-0.01(-0.19%)
May 14, 2012
5.027
5.027
4.950
4.999
229,382
-0.07(-1.46%)
May 11, 2012
5.012
5.098
4.904
5.073
126,476
+0.02(+0.31%)
May 10, 2012
5.098
5.123
5.021
5.058
172,479
-0.04(-0.85%)
May 09, 2012
5.222
5.228
5.049
5.101
395,894
-0.17(-3.22%)
May 08, 2012
5.376
5.398
5.148
5.271
393,852
-0.13(-2.35%)
May 07, 2012
5.429
5.466
5.367
5.398
557,260
-0.06(-1.08%)
May 04, 2012
5.512
5.518
5.416
5.457
205,918
-0.06(-1.12%)
May 03, 2012
5.599
5.642
5.515
5.518
371,449
-0.09(-1.65%)
May 02, 2012
5.630
5.648
5.531
5.611
310,507
-0.05(-0.82%)
May 01, 2012
5.673
5.704
5.642
5.657
236,269
-0.03(-0.49%)
Apr 30, 2012
5.719
5.732
5.648
5.685
229,331
-0.05(-0.92%)
Apr 27, 2012
5.685
5.738
5.627
5.738
203,869
+0.08(+1.42%)
Apr 26, 2012
5.521
5.701
5.506
5.657
649,848
+0.11(+2.01%)
Apr 25, 2012
5.407
5.559
5.376
5.546
444,188
+0.16(+3.04%)
Apr 24, 2012
5.345
5.382
5.311
5.382
314,430
+0.03(+0.52%)
Apr 23, 2012
5.314
5.364
5.299
5.355
359,957
-0.02(-0.29%)
Apr 20, 2012
5.327
5.376
5.314
5.370
307,762
+0.07(+1.40%)
Apr 19, 2012
5.265
5.345
5.243
5.296
310,067
+0.02(+0.35%)
Apr 18, 2012
5.280
5.287
5.225
5.277
316,174
-0.01(-0.18%)
Apr 17, 2012
5.172
5.299
5.172
5.287
537,990
+0.12(+2.33%)
Apr 16, 2012
5.123
5.185
5.092
5.166
366,601
+0.06(+1.27%)
Apr 13, 2012
5.132
5.145
5.052
5.101
224,324
-0.05(-0.90%)
Apr 12, 2012
5.070
5.163
5.070
5.148
432,142
+0.07(+1.34%)
Apr 11, 2012
4.956
5.080
4.947
5.080
486,430
+0.15(+2.94%)
Apr 10, 2012
5.005
5.033
4.885
4.934
1,035,638
-0.09(-1.84%)
Apr 09, 2012
5.036
5.070
4.950
5.027
373,006
-0.07(-1.33%)
Apr 05, 2012
5.024
5.095
5.018
5.095
466,643
+0.05(+0.98%)
Apr 04, 2012
5.061
5.095
5.046
5.046
659,505
-0.05(-1.03%)
Apr 03, 2012
5.049
5.154
5.046
5.098
916,502
+0.04(+0.79%)
Apr 02, 2012
4.990
5.086
4.978
5.058
614,797
+0.05(+0.99%)
Mar 30, 2012
5.024
5.030
4.993
5.009
403,299
+0.00(+0.00%)
Mar 29, 2012
5.033
5.055
4.965
5.009
341,839
-0.06(-1.10%)
Mar 28, 2012
4.959
5.064
4.941
5.064
1,937,618
+0.09(+1.74%)
Mar 27, 2012
4.950
4.978
4.934
4.978
1,773,777
+0.02(+0.37%)
Mar 26, 2012
4.975
4.975
4.922
4.959
779,649
+0.02(+0.38%)
Mar 23, 2012
4.900
4.959
4.845
4.941
440,269
+0.06(+1.27%)
Mar 22, 2012
4.897
4.913
4.845
4.879
1,712,161
-0.05(-1.00%)
Mar 21, 2012
4.873
4.947
4.860
4.928
566,552
+0.06(+1.14%)
Mar 20, 2012
4.879
4.936
4.848
4.873
595,201
-0.03(-0.69%)
Mar 19, 2012
5.024
5.027
4.906
4.907
595,994
-0.14(-2.82%)
Mar 16, 2012
5.024
5.049
4.981
5.049
248,574
+0.02(+0.31%)
Mar 15, 2012
4.987
5.033
4.925
5.033
245,710
+0.04(+0.74%)
Mar 14, 2012
5.009
5.080
4.965
4.996
187,331
-0.02(-0.49%)
Mar 13, 2012
4.950
5.021
4.938
5.021
296,503
+0.07(+1.44%)
Mar 12, 2012
4.919
4.950
4.887
4.950
328,087
+0.02(+0.44%)
Mar 09, 2012
4.944
5.005
4.913
4.928
834,581
-0.02(-0.31%)
Mar 08, 2012
4.829
5.005
4.823
4.944
724,995
+0.15(+3.03%)
Mar 07, 2012
4.845
4.882
4.786
4.798
489,340
-0.03(-0.58%)
Mar 06, 2012
4.928
4.953
4.820
4.826
190,914
-0.15(-2.92%)
Mar 05, 2012
4.972
5.035
4.938
4.972
428,712
-0.02(-0.31%)
Mar 02, 2012
4.956
5.061
4.956
4.987
318,145
+0.03(+0.69%)
Mar 01, 2012
4.968
4.978
4.888
4.953
640,792
-0.01(-0.25%)
Feb 29, 2012
5.005
5.046
4.916
4.965
1,162,277
-0.04(-0.74%)
Feb 28, 2012
4.984
5.104
4.842
5.002
778,875
+0.13(+2.60%)
Feb 27, 2012
4.839
4.894
4.777
4.876
306,872
+0.00(+0.00%)
Feb 24, 2012
4.888
4.934
4.820
4.876
334,201
-0.03(-0.63%)
Feb 23, 2012
4.944
4.947
4.857
4.907
324,255
-0.03(-0.63%)
Feb 22, 2012
4.999
4.999
4.882
4.938
440,822
-0.07(-1.36%)
Feb 21, 2012
5.009
5.009
4.928
5.005
191,730
+0.02(+0.43%)
Feb 17, 2012
5.043
5.043
4.953
4.984
178,182
-0.03(-0.62%)
Feb 16, 2012
5.073
5.120
5.012
5.015
360,953
-0.07(-1.34%)
Feb 15, 2012
5.055
5.083
4.993
5.083
368,578
+0.03(+0.61%)
Feb 14, 2012
5.046
5.052
4.990
5.052
175,631
+0.00(+0.00%)
Feb 13, 2012
5.086
5.086
4.999
5.052
112,514
-0.01(-0.24%)
Feb 10, 2012
4.996
5.064
4.885
5.064
214,462
+0.04(+0.86%)
Feb 09, 2012
5.009
5.046
4.870
5.021
344,732
+0.01(+0.18%)
Feb 08, 2012
5.126
5.151
5.009
5.012
225,492
-0.10(-1.93%)
Feb 07, 2012
5.157
5.206
5.070
5.111
241,189
-0.07(-1.37%)
Feb 06, 2012
4.959
5.182
4.928
5.182
414,361
+0.20(+4.10%)
Feb 03, 2012
4.981
5.067
4.942
4.978
306,364
+0.02(+0.44%)
Feb 02, 2012
4.866
4.956
4.817
4.956
373,951
+0.10(+1.97%)
Feb 01, 2012
4.579
4.999
4.542
4.860
962,822
+0.31(+6.72%)
Jan 31, 2012
4.384
4.573
4.344
4.554
1,126,469
+0.18(+4.17%)
Jan 30, 2012
4.329
4.459
4.304
4.372
1,738,325
+0.20(+4.89%)
Jan 27, 2012
4.270
4.292
4.162
4.168
726,607
-0.13(-2.95%)
Jan 26, 2012
4.320
4.360
4.282
4.295
105,469
-0.01(-0.29%)
Jan 25, 2012
4.273
4.326
4.258
4.307
373,634
+0.02(+0.50%)
Jan 24, 2012
4.335
4.344
4.255
4.286
602,201
-0.06(-1.28%)
Jan 23, 2012
4.388
4.443
4.326
4.341
233,554
-0.06(-1.26%)
Jan 20, 2012
4.338
4.403
4.320
4.397
690,617
+0.05(+1.14%)
Jan 19, 2012
4.323
4.378
4.313
4.347
358,575
+0.03(+0.72%)
Jan 18, 2012
4.369
4.369
4.294
4.316
703,482
-0.06(-1.48%)
Jan 17, 2012
4.406
4.440
4.350
4.381
100,099
-0.01(-0.14%)
Jan 13, 2012
4.381
4.400
4.292
4.388
302,678
-0.02(-0.35%)
Jan 12, 2012
4.446
4.446
4.347
4.403
307,724
-0.05(-1.04%)
Jan 11, 2012
4.400
4.452
4.360
4.449
137,005
+0.04(+0.84%)
Jan 10, 2012
4.313
4.428
4.313
4.412
422,213
+0.13(+2.96%)
Jan 09, 2012
4.282
4.292
4.208
4.286
195,254
+0.02(+0.58%)
Jan 06, 2012
4.236
4.270
4.187
4.261
174,311
+0.02(+0.44%)
Jan 05, 2012
4.215
4.270
4.159
4.242
189,687
+0.03(+0.66%)
Jan 04, 2012
4.211
4.264
4.184
4.215
107,550
+0.04(+1.04%)
Dec 30, 2011
4.248
4.255
4.170
4.171
261,164
-0.01(-0.15%)
Dec 29, 2011
4.199
4.255
4.171
4.177
218,294
-0.01(-0.22%)
Dec 28, 2011
4.215
4.233
4.153
4.187
236,907
-0.04(-0.88%)
Dec 27, 2011
4.193
4.295
4.165
4.224
121,240
+0.03(+0.66%)
Dec 23, 2011
4.193
4.196
4.131
4.196
294,839
+0.04(+1.04%)
Dec 21, 2011
4.168
4.184
4.134
4.153
252,843
-0.02(-0.52%)
Dec 20, 2011
4.156
4.190
4.134
4.174
445,926
+0.09(+2.19%)
Dec 19, 2011
4.137
4.137
4.020
4.085
303,455
-0.01(-0.30%)
Dec 16, 2011
4.091
4.122
4.068
4.097
243,710
+0.03(+0.68%)
Dec 15, 2011
4.069
4.091
3.995
4.069
129,502
+0.06(+1.39%)
Dec 14, 2011
4.143
4.248
4.001
4.014
515,183
-0.15(-3.63%)
Dec 13, 2011
4.156
4.202
4.143
4.165
324,278
+0.03(+0.67%)
Dec 12, 2011
4.075
4.187
4.045
4.137
404,862
+0.03(+0.75%)
Dec 09, 2011
4.082
4.134
4.082
4.106
146,581
+0.02(+0.61%)
Dec 08, 2011
4.075
4.106
4.072
4.082
165,547
-0.02(-0.60%)
Dec 07, 2011
4.097
4.116
4.026
4.106
208,854
-0.00(-0.08%)
Dec 06, 2011
4.248
4.248
4.109
4.109
74,506
-0.12(-2.85%)
Dec 05, 2011
4.193
4.276
4.165
4.230
324,776
+0.10(+2.39%)
Dec 02, 2011
4.038
4.181
4.017
4.131
618,244
+0.14(+3.40%)
Dec 01, 2011
4.041
4.072
3.943
3.995
233,768
-0.06(-1.60%)
Nov 30, 2011
4.378
4.378
3.915
4.060
611,816
+0.13(+3.30%)
Nov 29, 2011
3.785
3.930
3.766
3.930
169,608
+0.17(+4.43%)
Nov 28, 2011
3.822
3.887
3.732
3.763
129,027
+0.03(+0.83%)
Nov 25, 2011
3.717
3.742
3.689
3.732
96,144
+0.00(+0.08%)
Nov 23, 2011
3.686
3.751
3.680
3.729
143,876
+0.00(+0.00%)
Nov 22, 2011
3.723
3.773
3.716
3.729
125,020
+0.01(+0.33%)
Nov 21, 2011
3.714
3.739
3.661
3.717
453,606
-0.07(-1.80%)
Nov 18, 2011
3.868
3.875
3.776
3.785
155,278
-0.06(-1.45%)
Nov 17, 2011
3.853
3.878
3.816
3.841
530,886
-0.01(-0.16%)
Nov 16, 2011
3.872
3.918
3.847
3.847
281,152
-0.07(-1.81%)
Nov 15, 2011
3.884
3.943
3.850
3.918
229,926
+0.02(+0.63%)
Nov 14, 2011
3.958
4.020
3.887
3.893
170,133
-0.06(-1.56%)
Nov 11, 2011
3.890
3.992
3.881
3.955
188,736
+0.11(+2.73%)
Nov 10, 2011
3.980
3.983
3.841
3.850
349,047
-0.10(-2.50%)
Nov 09, 2011
3.989
3.989
3.912
3.949
345,143
-0.13(-3.18%)
Nov 08, 2011
4.075
4.079
3.980
4.079
397,282
+0.02(+0.46%)
Nov 07, 2011
3.986
4.091
3.986
4.060
467,271
+0.05(+1.31%)
Nov 04, 2011
3.776
4.026
3.732
4.007
1,128,602
+0.01(+0.15%)
Nov 03, 2011
3.949
4.032
3.785
4.001
446,878
-0.21(-4.99%)
Nov 02, 2011
4.162
4.252
4.128
4.211
223,673
+0.11(+2.79%)
Nov 01, 2011
4.165
4.165
4.045
4.097
1,559,379
-0.15(-3.56%)
Oct 31, 2011
4.282
4.282
4.184
4.248
176,725
-0.05(-1.08%)
Oct 28, 2011
4.372
4.403
4.270
4.295
243,707
-0.09(-1.97%)
Oct 27, 2011
4.465
4.489
4.375
4.381
336,466
+0.08(+1.87%)
Oct 26, 2011
4.168
4.320
4.131
4.301
331,757
+0.19(+4.50%)
Oct 25, 2011
4.153
4.215
4.109
4.116
352,141
-0.07(-1.62%)
Oct 24, 2011
4.063
4.227
4.063
4.184
316,481
+0.12(+3.04%)
Oct 21, 2011
4.051
4.119
4.051
4.060
344,001
+0.05(+1.31%)
Oct 20, 2011
3.970
4.029
3.921
4.007
192,027
+0.03(+0.70%)
Oct 19, 2011
3.995
4.014
3.937
3.980
143,474
-0.01(-0.16%)
Oct 18, 2011
4.032
4.054
3.958
3.986
225,476
-0.03(-0.77%)
Oct 17, 2011
3.989
4.035
3.989
4.017
311,336
+0.00(+0.08%)
Oct 14, 2011
3.961
4.051
3.952
4.014
272,767
+0.10(+2.44%)
Oct 13, 2011
3.974
3.974
3.875
3.918
345,056
-0.08(-2.01%)
Oct 12, 2011
3.936
4.054
3.924
3.998
488,126
+0.07(+1.81%)
Oct 11, 2011
3.875
3.943
3.859
3.927
309,491
+0.04(+1.03%)
Oct 10, 2011
3.924
4.035
3.853
3.887
469,080
+0.03(+0.80%)
Oct 07, 2011
3.887
3.915
3.745
3.856
380,278
-0.01(-0.32%)
Oct 06, 2011
3.785
3.893
3.779
3.868
170,722
+0.10(+2.54%)
Oct 05, 2011
3.677
3.831
3.624
3.773
821,803
+0.10(+2.78%)
Oct 04, 2011
3.479
3.732
3.374
3.671
1,314,901
+0.11(+3.13%)
Oct 03, 2011
3.742
3.770
3.547
3.559
850,006
-0.18(-4.87%)
Sep 30, 2011
3.745
3.831
3.739
3.742
464,901
-0.06(-1.46%)
Sep 29, 2011
3.776
3.819
3.717
3.797
433,395
+0.04(+0.99%)
Sep 28, 2011
3.977
4.007
3.739
3.760
432,547
-0.22(-5.44%)
Sep 27, 2011
3.915
4.085
3.896
3.977
363,054
+0.11(+2.88%)
Sep 26, 2011
3.819
3.878
3.689
3.865
672,959
+0.07(+1.87%)
Sep 23, 2011
3.766
3.856
3.683
3.794
698,637
+0.03(+0.90%)
Sep 22, 2011
3.902
3.915
3.714
3.760
392,285
-0.26(-6.38%)
Sep 21, 2011
4.221
4.270
4.014
4.017
659,680
-0.22(-5.11%)
Sep 20, 2011
4.230
4.289
4.193
4.233
503,195
+0.01(+0.22%)
Sep 19, 2011
4.313
4.344
4.190
4.224
594,136
-0.21(-4.74%)
Sep 16, 2011
4.465
4.502
4.363
4.434
814,741
-0.04(-0.90%)
Sep 15, 2011
4.449
4.474
4.335
4.474
685,128
-0.05(-1.09%)
Sep 14, 2011
4.403
4.570
4.388
4.523
322,239
+0.14(+3.24%)
Sep 13, 2011
4.233
4.384
4.233
4.381
6,247,210
+0.15(+3.50%)
Sep 12, 2011
4.137
4.236
4.113
4.233
330,579
+0.05(+1.11%)
Sep 09, 2011
4.125
4.208
4.106
4.187
641,488
+0.01(+0.22%)
Sep 08, 2011
4.363
4.363
4.171
4.177
379,508
-0.19(-4.45%)
Sep 07, 2011
4.295
4.372
4.292
4.372
189,587
+0.14(+3.28%)
Sep 06, 2011
4.137
4.242
4.054
4.233
426,925
-0.00(-0.07%)
Sep 02, 2011
4.378
4.378
4.224
4.236
258,714
-0.22(-4.92%)
Sep 01, 2011
4.530
4.591
4.431
4.456
418,986
-0.08(-1.70%)
Aug 31, 2011
4.496
4.548
4.449
4.533
434,838
+0.06(+1.45%)
Aug 30, 2011
4.462
4.517
4.431
4.468
440,392
-0.02(-0.48%)
Aug 29, 2011
4.381
4.496
4.279
4.489
437,301
+0.17(+3.86%)
Aug 26, 2011
4.248
4.350
4.171
4.323
538,375
+0.07(+1.67%)
Aug 25, 2011
4.474
4.474
4.236
4.252
257,157
-0.18(-4.04%)
Aug 24, 2011
4.350
4.459
4.326
4.431
3,168,729
+0.09(+1.99%)
Aug 23, 2011
4.215
4.350
4.171
4.344
1,140,425
+0.14(+3.31%)
Aug 22, 2011
4.307
4.332
4.171
4.205
502,383
-0.02(-0.51%)
Aug 19, 2011
4.233
4.326
4.215
4.227
781,422
-0.05(-1.16%)
Aug 18, 2011
4.295
4.372
4.199
4.276
1,206,066
-0.13(-3.01%)
Aug 17, 2011
4.517
4.551
4.391
4.409
571,125
-0.10(-2.19%)
Aug 16, 2011
4.582
4.622
4.456
4.508
1,600,562
+0.16(+3.70%)
Aug 15, 2011
4.304
4.408
4.239
4.347
870,955
+0.06(+1.30%)
Aug 12, 2011
4.227
4.320
4.171
4.292
1,123,741
+0.10(+2.28%)
Aug 11, 2011
4.323
4.378
4.088
4.196
1,370,895
-0.12(-2.79%)
Aug 10, 2011
4.329
4.888
3.692
4.316
3,895,070
-0.84(-16.35%)
Aug 09, 2011
5.002
5.166
4.873
5.160
914,848
+0.22(+4.38%)
Aug 08, 2011
5.002
5.123
4.839
4.944
913,942
-0.18(-3.50%)
Aug 05, 2011
5.284
5.311
5.002
5.123
950,549
-0.10(-1.89%)
Aug 04, 2011
5.373
5.389
5.160
5.222
776,367
-0.21(-3.87%)
Aug 03, 2011
5.302
5.506
5.259
5.432
748,139
+0.11(+1.97%)
Aug 02, 2011
5.466
5.505
5.271
5.327
269,624
-0.17(-3.15%)
Aug 01, 2011
5.537
5.562
5.372
5.500
453,179
+0.01(+0.11%)
Jul 29, 2011
5.457
5.506
5.416
5.494
264,685
-0.01(-0.22%)
Jul 28, 2011
5.512
5.571
5.488
5.506
239,312
+0.00(+0.00%)
Jul 27, 2011
5.654
5.654
5.469
5.506
437,809
-0.19(-3.26%)
Jul 26, 2011
5.747
5.759
5.667
5.691
293,554
-0.06(-1.02%)
Jul 25, 2011
5.676
5.796
5.645
5.750
306,170
+0.05(+0.81%)
Jul 22, 2011
5.716
5.725
5.701
5.704
232,327
-0.02(-0.43%)
Jul 21, 2011
5.667
5.775
5.664
5.729
324,401
+0.08(+1.42%)
Jul 20, 2011
5.639
5.682
5.608
5.648
262,006
-0.01(-0.11%)
Jul 19, 2011
5.611
5.685
5.580
5.654
238,632
+0.07(+1.27%)
Jul 18, 2011
5.630
5.691
5.506
5.583
379,288
-0.05(-0.82%)
Jul 15, 2011
5.661
5.695
5.586
5.630
391,903
-0.02(-0.33%)
Jul 14, 2011
5.775
5.818
5.633
5.648
376,890
-0.14(-2.35%)
Jul 13, 2011
5.719
5.889
5.719
5.784
412,471
+0.07(+1.24%)
Jul 12, 2011
5.741
5.763
5.654
5.713
273,359
-0.05(-0.86%)
Jul 11, 2011
5.917
5.932
5.738
5.763
386,576
-0.22(-3.67%)
Jul 08, 2011
5.939
6.000
5.898
5.982
460,341
-0.00(-0.05%)
Jul 07, 2011
6.016
6.059
5.973
5.985
446,981
+0.02(+0.26%)
Jul 06, 2011
5.985
6.004
5.877
5.970
1,029,528
-0.06(-0.92%)
Jul 05, 2011
5.979
6.068
5.960
6.025
1,009,588
+0.05(+0.78%)
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.