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
Star Gas Partners LP
(NY:
SGU
)
11.00
+0.17 (+1.57%)
Official Closing Price
Updated: 7:00 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 30, 2011
2.613
2.643
2.603
2.623
87,093
+0.00(+0.00%)
Jun 29, 2011
2.608
2.647
2.608
2.623
50,199
+0.00(+0.00%)
Jun 28, 2011
2.608
2.642
2.608
2.623
61,794
-0.00(-0.19%)
Jun 27, 2011
2.608
2.628
2.608
2.628
46,688
+0.01(+0.56%)
Jun 24, 2011
2.613
2.652
2.579
2.613
209,194
-0.02(-0.74%)
Jun 23, 2011
2.657
2.657
2.623
2.633
70,404
-0.02(-0.92%)
Jun 22, 2011
2.657
2.657
2.649
2.657
23,523
+0.00(+0.18%)
Jun 21, 2011
2.633
2.657
2.633
2.652
32,412
+0.02(+0.74%)
Jun 20, 2011
2.634
2.652
2.633
2.633
53,144
+0.00(+0.19%)
Jun 17, 2011
2.647
2.652
2.628
2.628
31,156
-0.02(-0.74%)
Jun 16, 2011
2.649
2.663
2.635
2.647
44,702
-0.01(-0.37%)
Jun 15, 2011
2.687
2.692
2.628
2.657
64,295
-0.03(-1.10%)
Jun 14, 2011
2.657
2.706
2.638
2.687
103,294
+0.03(+1.11%)
Jun 13, 2011
2.643
2.667
2.628
2.657
31,070
+0.03(+1.12%)
Jun 10, 2011
2.613
2.647
2.598
2.628
71,659
-0.01(-0.37%)
Jun 09, 2011
2.657
2.657
2.584
2.638
133,162
+0.00(+0.00%)
Jun 08, 2011
2.628
2.647
2.622
2.638
42,540
+0.02(+0.75%)
Jun 07, 2011
2.652
2.662
2.603
2.618
154,797
-0.04(-1.66%)
Jun 06, 2011
2.662
2.687
2.652
2.662
121,737
+0.01(+0.37%)
Jun 03, 2011
2.662
2.664
2.628
2.652
54,462
-0.02(-0.73%)
May 24, 2011
2.677
2.711
2.667
2.672
112,228
-0.01(-0.37%)
May 23, 2011
2.677
2.687
2.623
2.682
108,983
-0.00(-0.18%)
May 20, 2011
2.696
2.711
2.667
2.687
106,246
-0.02(-0.90%)
May 19, 2011
2.696
2.755
2.692
2.711
116,730
+0.00(+0.18%)
May 18, 2011
2.696
2.721
2.672
2.706
102,313
+0.03(+1.28%)
May 17, 2011
2.696
2.730
2.584
2.672
624,224
-0.03(-1.27%)
May 16, 2011
2.731
2.731
2.687
2.706
143,642
-0.01(-0.36%)
May 13, 2011
2.745
2.755
2.701
2.716
103,549
-0.00(-0.18%)
May 12, 2011
2.706
2.745
2.682
2.721
216,788
+0.01(+0.54%)
May 11, 2011
2.721
2.741
2.706
2.706
62,384
-0.02(-0.72%)
May 10, 2011
2.706
2.750
2.706
2.726
192,707
+0.02(+0.91%)
May 09, 2011
2.745
2.770
2.701
2.701
207,858
-0.02(-0.90%)
May 06, 2011
2.755
2.790
2.721
2.726
155,809
+0.01(+0.54%)
May 05, 2011
2.721
2.779
2.701
2.711
268,713
-0.01(-0.36%)
May 04, 2011
2.858
2.888
2.696
2.721
466,501
-0.13(-4.64%)
May 03, 2011
2.912
2.912
2.819
2.853
178,713
-0.03(-0.89%)
May 02, 2011
2.874
2.879
2.874
2.879
277,053
-0.00(-0.17%)
Apr 29, 2011
2.879
2.912
2.874
2.884
186,101
+0.01(+0.51%)
Apr 28, 2011
2.855
2.874
2.831
2.869
122,728
+0.03(+1.02%)
Apr 27, 2011
2.855
2.903
2.828
2.840
192,954
-0.01(-0.51%)
Apr 26, 2011
2.811
2.865
2.797
2.855
146,732
+0.08(+2.79%)
Apr 25, 2011
2.797
2.816
2.758
2.777
117,183
-0.00(-0.17%)
Apr 21, 2011
2.811
2.824
2.758
2.782
179,763
-0.00(-0.17%)
Apr 20, 2011
2.724
2.802
2.719
2.787
236,362
+0.06(+2.13%)
Apr 19, 2011
2.734
2.734
2.710
2.729
105,472
+0.02(+0.71%)
Apr 18, 2011
2.734
2.744
2.690
2.710
116,964
-0.02(-0.71%)
Apr 15, 2011
2.734
2.777
2.724
2.729
141,472
+0.01(+0.36%)
Apr 14, 2011
2.734
2.744
2.719
2.719
51,830
-0.01(-0.35%)
Apr 13, 2011
2.700
2.748
2.681
2.729
142,785
+0.03(+1.08%)
Apr 12, 2011
2.652
2.787
2.642
2.700
272,046
+0.04(+1.45%)
Apr 11, 2011
2.676
2.686
2.643
2.661
107,274
-0.02(-0.90%)
Apr 08, 2011
2.666
2.686
2.661
2.686
67,008
+0.02(+0.73%)
Apr 07, 2011
2.686
2.686
2.632
2.666
84,510
-0.01(-0.54%)
Apr 06, 2011
2.647
2.686
2.641
2.681
71,279
+0.04(+1.47%)
Apr 05, 2011
2.661
2.676
2.637
2.642
98,416
-0.02(-0.73%)
Apr 04, 2011
2.744
2.744
2.661
2.661
123,714
-0.06(-2.31%)
Apr 01, 2011
2.739
2.831
2.719
2.724
145,122
-0.03(-1.23%)
Mar 31, 2011
2.850
2.874
2.753
2.758
341,613
-0.07(-2.46%)
Mar 30, 2011
2.690
2.869
2.681
2.828
471,118
+0.16(+5.86%)
Mar 29, 2011
2.656
2.686
2.613
2.671
91,105
+0.02(+0.91%)
Mar 28, 2011
2.574
2.705
2.574
2.647
270,064
+0.07(+2.63%)
Mar 25, 2011
2.598
2.613
2.579
2.579
128,469
+0.00(+0.19%)
Mar 24, 2011
2.594
2.618
2.574
2.574
126,814
-0.01(-0.56%)
Mar 23, 2011
2.603
2.613
2.574
2.589
107,082
-0.00(-0.19%)
Mar 22, 2011
2.589
2.656
2.574
2.594
159,159
+0.02(+0.75%)
Mar 21, 2011
2.589
2.598
2.569
2.574
164,098
+0.00(+0.19%)
Mar 18, 2011
2.642
2.686
2.560
2.569
276,291
-0.07(-2.75%)
Mar 17, 2011
2.603
2.652
2.573
2.642
154,356
+0.04(+1.49%)
Mar 16, 2011
2.598
2.618
2.565
2.603
216,483
+0.00(+0.19%)
Mar 15, 2011
2.598
2.613
2.594
2.598
114,708
-0.01(-0.37%)
Mar 14, 2011
2.589
2.642
2.560
2.608
141,584
-0.02(-0.92%)
Mar 11, 2011
2.584
2.632
2.555
2.632
163,203
+0.03(+1.12%)
Mar 10, 2011
2.637
2.681
2.584
2.603
174,363
-0.02(-0.92%)
Mar 09, 2011
2.671
2.671
2.623
2.627
77,450
-0.03(-1.09%)
Mar 08, 2011
2.671
2.681
2.652
2.656
76,471
+0.00(+0.00%)
Mar 07, 2011
2.676
2.690
2.652
2.656
87,573
-0.03(-1.08%)
Mar 04, 2011
2.695
2.705
2.652
2.686
162,635
+0.00(+0.00%)
Mar 03, 2011
2.695
2.700
2.671
2.686
152,979
+0.01(+0.54%)
Mar 02, 2011
2.666
2.710
2.642
2.671
235,719
-0.00(-0.18%)
Mar 01, 2011
2.700
2.700
2.661
2.676
152,343
+0.02(+0.73%)
Feb 28, 2011
2.623
2.681
2.623
2.656
327,310
+0.02(+0.92%)
Feb 25, 2011
2.637
2.652
2.627
2.632
203,767
-0.00(-0.18%)
Feb 24, 2011
2.613
2.661
2.598
2.637
665,368
+0.02(+0.74%)
Feb 23, 2011
2.623
2.661
2.613
2.618
502,518
-0.00(-0.18%)
Feb 22, 2011
2.637
2.685
2.565
2.623
455,945
-0.04(-1.45%)
Feb 18, 2011
2.705
2.724
2.647
2.661
376,535
-0.02(-0.90%)
Feb 17, 2011
2.613
2.686
2.598
2.686
602,997
+0.11(+4.13%)
Feb 16, 2011
2.613
2.613
2.565
2.579
196,612
-0.02(-0.75%)
Feb 15, 2011
2.555
2.613
2.531
2.598
255,837
+0.03(+1.13%)
Feb 14, 2011
2.521
2.605
2.521
2.569
134,409
+0.03(+1.14%)
Feb 11, 2011
2.506
2.565
2.506
2.540
230,234
+0.04(+1.55%)
Feb 10, 2011
2.545
2.565
2.468
2.502
179,517
-0.04(-1.52%)
Feb 09, 2011
2.613
2.632
2.540
2.540
204,802
-0.05(-2.05%)
Feb 08, 2011
2.598
2.637
2.550
2.594
330,792
-0.02(-0.92%)
Feb 07, 2011
2.623
2.637
2.569
2.618
206,782
-0.01(-0.55%)
Feb 04, 2011
2.613
2.661
2.613
2.632
168,270
+0.00(+0.18%)
Feb 03, 2011
2.579
2.632
2.540
2.627
98,237
+0.07(+2.65%)
Feb 02, 2011
2.661
2.676
2.560
2.560
371,589
-0.05(-2.08%)
Feb 01, 2011
2.581
2.624
2.547
2.614
452,616
+0.04(+1.48%)
Jan 31, 2011
2.609
2.609
2.562
2.576
157,344
-0.02(-0.74%)
Jan 28, 2011
2.586
2.619
2.548
2.595
196,217
+0.01(+0.37%)
Jan 27, 2011
2.571
2.595
2.571
2.586
137,746
+0.01(+0.56%)
Jan 26, 2011
2.538
2.600
2.528
2.571
311,309
+0.04(+1.51%)
Jan 25, 2011
2.500
2.538
2.500
2.533
72,032
+0.01(+0.38%)
Jan 24, 2011
2.504
2.538
2.504
2.524
156,203
+0.02(+0.76%)
Jan 21, 2011
2.514
2.540
2.504
2.504
87,827
+0.00(+0.00%)
Jan 20, 2011
2.504
2.538
2.490
2.504
110,136
+0.00(+0.00%)
Jan 19, 2011
2.538
2.557
2.481
2.504
188,943
-0.03(-1.32%)
Jan 18, 2011
2.538
2.552
2.528
2.538
47,581
-0.00(-0.19%)
Jan 14, 2011
2.547
2.552
2.528
2.543
45,306
-0.02(-0.93%)
Jan 13, 2011
2.547
2.566
2.524
2.566
160,815
+0.03(+1.32%)
Jan 12, 2011
2.533
2.541
2.504
2.533
140,814
+0.01(+0.57%)
Jan 11, 2011
2.524
2.566
2.514
2.519
149,778
+0.00(+0.00%)
Jan 10, 2011
2.552
2.552
2.519
2.519
105,641
-0.04(-1.49%)
Jan 07, 2011
2.543
2.566
2.490
2.557
278,722
-0.01(-0.56%)
Jan 06, 2011
2.566
2.614
2.552
2.571
190,259
+0.01(+0.56%)
Jan 05, 2011
2.552
2.571
2.533
2.557
204,187
-0.02(-0.74%)
Jan 04, 2011
2.566
2.576
2.552
2.576
213,081
+0.00(+0.00%)
Jan 03, 2011
2.533
2.576
2.519
2.576
129,935
+0.04(+1.50%)
Dec 31, 2010
2.566
2.571
2.538
2.538
60,676
-0.01(-0.56%)
Dec 30, 2010
2.524
2.571
2.524
2.552
106,283
+0.02(+0.75%)
Dec 29, 2010
2.533
2.547
2.528
2.533
118,565
-0.01(-0.38%)
Dec 28, 2010
2.566
2.576
2.514
2.543
72,336
-0.00(-0.19%)
Dec 27, 2010
2.490
2.547
2.481
2.547
98,313
+0.06(+2.50%)
Dec 23, 2010
2.471
2.508
2.471
2.485
153,748
-0.00(-0.19%)
Dec 22, 2010
2.504
2.512
2.471
2.490
814,364
-0.01(-0.57%)
Dec 21, 2010
2.485
2.519
2.481
2.504
116,475
-0.02(-0.94%)
Dec 20, 2010
2.609
2.624
2.504
2.528
266,125
-0.10(-3.81%)
Dec 17, 2010
2.519
2.628
2.490
2.628
213,341
+0.11(+4.36%)
Dec 16, 2010
2.490
2.538
2.490
2.519
138,182
+0.00(+0.19%)
Dec 15, 2010
2.509
2.528
2.442
2.514
184,786
-0.01(-0.38%)
Dec 14, 2010
2.509
2.538
2.500
2.524
83,035
+0.01(+0.57%)
Dec 13, 2010
2.481
2.552
2.481
2.509
184,905
+0.02(+0.96%)
Dec 10, 2010
2.500
2.557
2.400
2.485
470,141
-0.04(-1.57%)
Dec 09, 2010
2.557
2.609
2.519
2.525
477,912
-0.03(-1.25%)
Dec 08, 2010
2.576
2.595
2.552
2.557
207,918
+0.00(+0.00%)
Dec 07, 2010
2.586
2.595
2.547
2.557
328,093
-0.01(-0.56%)
Dec 06, 2010
2.543
2.571
2.533
2.571
248,517
+0.01(+0.56%)
Dec 03, 2010
2.557
2.562
2.543
2.557
114,318
-0.01(-0.37%)
Dec 02, 2010
2.552
2.566
2.543
2.566
136,821
+0.00(+0.00%)
Dec 01, 2010
2.557
2.586
2.547
2.566
194,301
+0.02(+0.94%)
Nov 30, 2010
2.552
2.590
2.543
2.543
173,286
-0.01(-0.56%)
Nov 29, 2010
2.571
2.586
2.547
2.557
130,889
+0.00(+0.19%)
Nov 26, 2010
2.557
2.561
2.543
2.552
30,022
+0.00(+0.00%)
Nov 24, 2010
2.500
2.552
2.552
2.552
193,594
+0.05(+1.90%)
Nov 23, 2010
2.509
2.524
2.481
2.504
190,127
-0.00(-0.19%)
Nov 22, 2010
2.504
2.538
2.500
2.509
267,482
+0.02(+0.77%)
Nov 19, 2010
2.514
2.514
2.462
2.490
194,923
+0.00(+0.00%)
Nov 18, 2010
2.519
2.562
2.481
2.490
383,770
+0.00(+0.19%)
Nov 17, 2010
2.476
2.500
2.428
2.485
400,735
+0.06(+2.36%)
Nov 16, 2010
2.681
2.719
2.419
2.428
831,838
-0.15(-5.74%)
Nov 15, 2010
2.576
2.786
2.543
2.576
684,497
+0.00(+0.00%)
Nov 12, 2010
2.514
2.581
2.514
2.576
457,639
+0.08(+3.05%)
Nov 11, 2010
2.452
2.500
2.366
2.500
326,343
+0.06(+2.54%)
Nov 10, 2010
2.390
2.457
2.380
2.438
313,826
+0.01(+0.39%)
Nov 09, 2010
2.342
2.433
2.285
2.428
348,792
+0.09(+3.88%)
Nov 08, 2010
2.342
2.347
2.314
2.337
171,693
-0.00(-0.20%)
Nov 05, 2010
2.309
2.342
2.304
2.342
108,213
+0.02(+0.82%)
Nov 04, 2010
2.318
2.333
2.309
2.323
1,131,714
+0.01(+0.41%)
Nov 03, 2010
2.318
2.333
2.314
2.314
62,452
+0.00(+0.00%)
Nov 02, 2010
2.314
2.342
2.314
2.314
141,265
-0.00(-0.15%)
Nov 01, 2010
2.313
2.341
2.303
2.317
237,871
+0.00(+0.00%)
Oct 29, 2010
2.284
2.331
2.261
2.317
268,112
+0.03(+1.44%)
Oct 28, 2010
2.331
2.331
2.280
2.284
1,098,544
-0.04(-1.82%)
Oct 27, 2010
2.322
2.331
2.303
2.327
234,861
+0.03(+1.23%)
Oct 25, 2010
2.284
2.341
2.284
2.298
141,533
+0.02(+0.82%)
Oct 22, 2010
2.298
2.313
2.280
2.280
149,837
-0.02(-1.02%)
Oct 21, 2010
2.303
2.327
2.270
2.303
197,956
+0.01(+0.62%)
Oct 20, 2010
2.270
2.327
2.270
2.289
136,574
+0.01(+0.41%)
Oct 19, 2010
2.317
2.341
2.256
2.280
261,847
-0.04(-1.82%)
Oct 18, 2010
2.308
2.350
2.303
2.322
146,265
+0.01(+0.41%)
Oct 15, 2010
2.336
2.360
2.303
2.313
220,959
-0.00(-0.20%)
Oct 14, 2010
2.317
2.341
2.308
2.317
171,379
+0.01(+0.41%)
Oct 13, 2010
2.341
2.350
2.303
2.308
210,105
-0.01(-0.41%)
Oct 12, 2010
2.350
2.369
2.317
2.317
170,972
-0.02(-1.00%)
Oct 11, 2010
2.374
2.402
2.341
2.341
172,991
-0.01(-0.60%)
Oct 08, 2010
2.355
2.355
2.317
2.355
117,985
+0.04(+1.62%)
Oct 07, 2010
2.336
2.397
2.280
2.317
376,095
-0.01(-0.60%)
Oct 06, 2010
2.280
2.331
2.270
2.331
247,718
+0.06(+2.69%)
Oct 05, 2010
2.280
2.280
2.247
2.270
227,985
-0.01(-0.41%)
Oct 04, 2010
2.237
2.303
2.228
2.280
321,572
+0.05(+2.32%)
Oct 01, 2010
2.228
2.228
2.209
2.228
324,289
+0.00(+0.00%)
Sep 30, 2010
2.219
2.228
2.195
2.228
199,775
+0.02(+1.07%)
Sep 29, 2010
2.219
2.228
2.200
2.204
148,354
+0.00(+0.00%)
Sep 28, 2010
2.209
2.233
2.186
2.204
133,380
-0.00(-0.21%)
Sep 27, 2010
2.214
2.214
2.195
2.209
187,565
+0.01(+0.64%)
Sep 24, 2010
2.176
2.204
2.162
2.195
101,350
+0.01(+0.65%)
Sep 23, 2010
2.167
2.222
2.167
2.181
150,512
-0.02(-0.85%)
Sep 22, 2010
2.219
2.233
2.200
2.200
106,677
-0.02(-1.06%)
Sep 21, 2010
2.233
2.233
2.219
2.223
140,823
+0.00(+0.00%)
Sep 20, 2010
2.171
2.233
2.157
2.223
327,216
+0.05(+2.38%)
Sep 17, 2010
2.171
2.176
2.106
2.171
382,333
+0.06(+2.67%)
Sep 15, 2010
2.129
2.139
2.110
2.115
265,074
-0.02(-0.88%)
Sep 14, 2010
2.124
2.148
2.115
2.134
206,926
+0.02(+0.89%)
Sep 13, 2010
2.115
2.129
2.106
2.115
137,682
-0.00(-0.22%)
Sep 10, 2010
2.115
2.120
2.106
2.120
93,597
-0.00(-0.22%)
Sep 09, 2010
2.129
2.129
2.101
2.124
249,041
-0.01(-0.44%)
Sep 08, 2010
2.139
2.139
2.115
2.134
200,333
+0.00(+0.22%)
Sep 07, 2010
2.153
2.162
2.115
2.129
157,703
-0.02(-1.09%)
Sep 03, 2010
2.134
2.153
2.120
2.153
202,737
+0.01(+0.44%)
Sep 02, 2010
2.101
2.157
2.096
2.143
454,976
+0.03(+1.56%)
Sep 01, 2010
2.063
2.110
2.063
2.110
417,510
+0.04(+1.81%)
Aug 31, 2010
2.082
2.082
2.054
2.073
164,653
-0.00(-0.23%)
Aug 30, 2010
2.078
2.078
2.059
2.078
225,421
+0.00(+0.23%)
Aug 27, 2010
2.073
2.073
2.054
2.073
163,422
+0.02(+0.92%)
Aug 26, 2010
2.049
2.068
2.049
2.054
138,493
-0.00(-0.23%)
Aug 25, 2010
2.049
2.059
2.045
2.059
147,442
+0.01(+0.46%)
Aug 24, 2010
2.045
2.068
2.045
2.049
249,754
-0.02(-0.91%)
Aug 23, 2010
2.054
2.078
2.049
2.068
314,064
+0.02(+1.15%)
Aug 20, 2010
2.049
2.082
2.045
2.045
299,124
+0.00(+0.00%)
Aug 19, 2010
2.078
2.082
2.045
2.045
638
-0.03(-1.58%)
Aug 18, 2010
2.068
2.092
2.068
2.078
223,829
-0.00(-0.23%)
Aug 17, 2010
2.073
2.087
2.063
2.082
254,926
+0.00(+0.00%)
Aug 16, 2010
2.068
2.082
2.063
2.082
271,057
+0.01(+0.45%)
Aug 13, 2010
2.073
2.082
2.052
2.073
259,338
+0.00(+0.23%)
Aug 12, 2010
2.073
2.073
2.049
2.068
199,394
-0.00(-0.23%)
Aug 11, 2010
2.068
2.078
2.059
2.073
212
-0.01(-0.45%)
Aug 10, 2010
2.063
2.082
2.049
2.082
307,940
+0.02(+0.91%)
Aug 09, 2010
2.082
2.096
2.045
2.063
339,203
-0.00(-0.23%)
Aug 06, 2010
2.068
2.106
2.059
2.068
2,090,221
-0.00(-0.23%)
Aug 05, 2010
2.073
2.073
2.049
2.073
341,264
+0.01(+0.46%)
Aug 04, 2010
2.078
2.078
2.045
2.063
196,154
+0.01(+0.69%)
Aug 03, 2010
2.096
2.096
2.026
2.049
212,477
-0.02(-1.08%)
Aug 02, 2010
2.049
2.090
2.049
2.072
449,258
+0.03(+1.59%)
Jul 30, 2010
2.039
2.039
2.025
2.039
76,217
+0.01(+0.46%)
Jul 29, 2010
2.081
2.081
2.025
2.030
178,004
-0.00(-0.23%)
Jul 28, 2010
2.072
2.072
2.035
2.035
110,004
-0.03(-1.57%)
Jul 27, 2010
2.081
2.085
2.044
2.067
130,655
-0.00(-0.22%)
Jul 26, 2010
2.035
2.076
2.035
2.072
168,588
+0.04(+1.82%)
Jul 23, 2010
2.012
2.035
2.007
2.035
213,115
+0.02(+0.92%)
Jul 22, 2010
2.021
2.030
2.016
2.016
171,339
-0.01(-0.46%)
Jul 21, 2010
2.002
2.025
2.002
2.025
55,127
+0.01(+0.69%)
Jul 20, 2010
2.035
2.035
2.012
2.012
57,861
-0.01(-0.68%)
Jul 19, 2010
2.016
2.025
2.002
2.025
159,103
+0.00(+0.23%)
Jul 16, 2010
2.021
2.025
2.002
2.021
52,617
+0.00(+0.23%)
Jul 15, 2010
2.016
2.035
2.007
2.016
71,351
+0.01(+0.46%)
Jul 14, 2010
2.016
2.030
2.007
2.007
89,698
-0.02(-0.91%)
Jul 13, 2010
2.021
2.025
2.012
2.025
80,494
+0.00(+0.00%)
Jul 12, 2010
2.007
2.030
2.007
2.025
123,804
+0.01(+0.46%)
Jul 09, 2010
2.016
2.035
2.007
2.016
181,122
-0.02(-0.91%)
Jul 08, 2010
2.007
2.049
2.007
2.035
158,476
+0.04(+1.85%)
Jul 07, 2010
1.998
2.020
1.988
1.998
116,496
-0.01(-0.69%)
Jul 06, 2010
2.030
2.030
2.012
2.012
85,799
-0.03(-1.36%)
Jul 02, 2010
2.039
2.039
2.016
2.039
152,801
+0.02(+0.92%)
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.