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
Applied Materials
(NQ:
AMAT
)
219.32
-0.63 (-0.29%)
Streaming Delayed Price
Updated: 12:30 PM EDT, May 21, 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, 2009
8.650
8.798
8.477
8.626
21,337,808
-0.03(-0.36%)
Jun 29, 2009
8.556
8.728
8.485
8.657
16,089,006
+0.11(+1.28%)
Jun 26, 2009
8.563
8.759
8.524
8.548
48,209,708
-0.05(-0.55%)
Jun 25, 2009
8.485
8.603
8.328
8.595
16,030,610
+0.13(+1.57%)
Jun 24, 2009
8.367
8.599
8.360
8.462
19,523,998
+0.15(+1.79%)
Jun 23, 2009
8.195
8.383
8.074
8.313
23,023,626
+0.09(+1.05%)
Jun 22, 2009
8.540
8.618
8.226
8.226
23,288,758
-0.38(-4.37%)
Jun 19, 2009
8.595
8.673
8.469
8.603
22,229,734
+0.11(+1.29%)
Jun 18, 2009
8.610
8.650
8.469
8.493
16,680,578
-0.08(-0.91%)
Jun 17, 2009
8.548
8.697
8.320
8.571
30,239,396
+0.03(+0.37%)
Jun 16, 2009
8.759
8.791
8.509
8.540
22,793,128
-0.16(-1.80%)
Jun 15, 2009
8.673
8.777
8.501
8.697
24,016,486
-0.10(-1.16%)
Jun 12, 2009
8.767
8.806
8.595
8.798
21,712,416
+0.06(+0.72%)
Jun 11, 2009
8.603
8.775
8.524
8.736
28,810,748
+0.18(+2.11%)
Jun 10, 2009
8.744
8.751
8.383
8.556
28,072,486
-0.09(-1.00%)
Jun 09, 2009
8.603
8.744
8.497
8.642
40,991,992
+0.13(+1.57%)
Jun 08, 2009
8.571
8.665
8.422
8.509
26,541,836
-0.09(-1.09%)
Jun 05, 2009
8.838
8.932
8.501
8.603
30,738,758
-0.44(-4.85%)
Jun 04, 2009
8.947
9.159
8.924
9.041
21,243,100
+0.13(+1.41%)
Jun 03, 2009
9.300
8.971
8.720
8.916
22,281,550
-0.18(-1.98%)
Jun 02, 2009
9.300
9.308
9.010
9.096
25,442,492
-0.35(-3.73%)
Jun 01, 2009
8.963
9.480
8.932
9.449
28,279,358
+0.63(+7.10%)
May 29, 2009
8.892
8.932
8.563
8.822
28,372,828
-0.03(-0.35%)
May 28, 2009
8.744
8.908
8.587
8.853
26,178,484
+0.17(+1.99%)
May 27, 2009
8.477
8.932
8.383
8.681
35,957,344
+0.12(+1.37%)
May 26, 2009
8.234
8.728
8.203
8.563
28,693,838
+0.20(+2.44%)
May 22, 2009
8.344
8.501
8.203
8.360
15,915,830
+0.02(+0.28%)
May 21, 2009
8.516
8.642
8.226
8.336
23,145,590
-0.26(-3.01%)
May 20, 2009
8.736
8.979
8.556
8.595
26,760,436
-0.13(-1.44%)
May 19, 2009
8.775
8.861
8.610
8.720
18,457,598
+0.01(+0.09%)
May 18, 2009
8.477
8.736
8.477
8.712
21,067,082
+0.32(+3.83%)
May 15, 2009
8.657
8.704
8.301
8.391
30,087,814
-0.27(-3.16%)
May 14, 2009
8.665
8.912
8.579
8.665
27,444,340
+0.05(+0.64%)
May 13, 2009
8.728
8.908
8.430
8.610
39,789,944
-0.38(-4.27%)
May 12, 2009
9.347
9.347
8.736
8.994
35,345,144
-0.24(-2.55%)
May 11, 2009
9.206
9.464
8.994
9.229
25,862,430
-0.09(-0.93%)
May 08, 2009
9.472
9.480
8.939
9.316
26,183,268
+0.03(+0.34%)
May 07, 2009
10.03
10.04
9.116
9.284
34,502,776
-0.65(-6.55%)
May 06, 2009
9.864
10.02
9.621
9.934
23,620,630
+0.23(+2.34%)
May 05, 2009
9.989
10.09
9.527
9.707
25,160,028
-0.29(-2.90%)
May 04, 2009
9.637
10.09
9.590
9.997
22,282,460
+0.45(+4.76%)
May 01, 2009
9.762
9.778
9.316
9.543
17,581,868
-0.02(-0.25%)
Apr 30, 2009
9.245
9.715
9.127
9.566
29,152,150
+0.49(+5.35%)
Apr 29, 2009
8.963
9.284
8.853
9.080
19,817,082
+0.14(+1.58%)
Apr 28, 2009
9.026
9.151
8.806
8.939
16,973,438
-0.14(-1.55%)
Apr 27, 2009
9.088
9.335
8.963
9.080
19,692,338
-0.09(-0.94%)
Apr 24, 2009
8.994
9.221
8.759
9.167
22,172,844
+0.20(+2.18%)
Apr 23, 2009
9.167
9.167
8.618
8.971
26,595,878
-0.13(-1.38%)
Apr 22, 2009
8.783
9.355
8.657
9.096
27,889,502
+0.28(+3.20%)
Apr 21, 2009
8.767
9.002
8.579
8.814
26,228,400
+0.09(+1.08%)
Apr 20, 2009
9.143
9.206
8.657
8.720
26,996,000
-0.62(-6.63%)
Apr 17, 2009
9.284
9.394
8.994
9.339
25,055,822
+0.07(+0.76%)
Apr 16, 2009
9.198
9.284
8.869
9.268
18,553,698
+0.31(+3.50%)
Apr 15, 2009
8.971
9.041
8.728
8.955
22,765,802
-0.26(-2.81%)
Apr 14, 2009
8.963
9.316
8.798
9.214
35,153,060
+0.20(+2.17%)
Apr 13, 2009
8.979
9.112
8.783
9.018
20,192,762
+0.05(+0.52%)
Apr 09, 2009
8.579
8.986
8.540
8.971
21,517,912
+0.55(+6.51%)
Apr 08, 2009
8.250
8.485
8.211
8.422
21,000,602
+0.16(+1.90%)
Apr 07, 2009
8.689
8.775
8.148
8.266
33,844,968
-0.79(-8.74%)
Apr 06, 2009
9.167
9.214
8.814
9.057
22,961,778
-0.20(-2.12%)
Apr 03, 2009
9.010
9.261
8.925
9.253
27,747,222
+0.29(+3.23%)
Apr 02, 2009
8.657
9.088
8.603
8.963
25,429,126
+0.53(+6.32%)
Apr 01, 2009
8.266
8.485
8.187
8.430
22,074,202
+0.01(+0.09%)
Mar 31, 2009
8.454
8.556
8.289
8.422
22,432,330
+0.07(+0.84%)
Mar 30, 2009
8.548
8.626
8.203
8.352
24,079,570
-0.75(-8.26%)
Mar 26, 2009
8.665
9.159
8.540
9.104
38,635,460
+0.49(+5.73%)
Mar 25, 2009
8.344
8.751
8.313
8.610
38,286,972
+0.31(+3.78%)
Mar 24, 2009
8.469
8.540
8.266
8.297
20,984,666
-0.37(-4.25%)
Mar 23, 2009
8.415
8.673
8.179
8.665
29,568,870
+0.67(+8.33%)
Mar 20, 2009
8.509
8.587
7.897
7.999
30,196,194
-0.38(-4.58%)
Mar 19, 2009
8.603
8.610
8.266
8.383
24,220,406
-0.12(-1.38%)
Mar 18, 2009
8.250
8.540
8.187
8.501
33,556,840
+0.12(+1.40%)
Mar 17, 2009
8.195
8.383
8.007
8.383
32,573,974
+0.21(+2.59%)
Mar 16, 2009
8.367
8.462
8.109
8.172
45,684,516
-0.13(-1.51%)
Mar 13, 2009
7.944
8.313
7.843
8.297
41,207,508
+0.35(+4.44%)
Mar 12, 2009
7.427
7.976
7.396
7.944
31,662,868
+0.42(+5.63%)
Mar 11, 2009
7.200
7.576
7.192
7.521
28,544,792
+0.30(+4.12%)
Mar 10, 2009
6.895
7.247
6.714
7.224
31,653,346
+0.50(+7.46%)
Mar 09, 2009
6.644
7.106
6.628
6.722
24,755,766
-0.09(-1.38%)
Mar 06, 2009
7.122
7.278
6.620
6.816
55,063,348
-0.27(-3.76%)
Mar 05, 2009
7.114
7.357
7.059
7.083
29,726,990
-0.20(-2.80%)
Mar 04, 2009
6.973
7.396
6.965
7.286
27,709,930
+0.35(+5.08%)
Mar 02, 2009
7.098
7.286
6.879
6.934
35,830,424
-0.28(-3.91%)
Feb 27, 2009
7.482
7.756
7.216
7.216
50,203,304
-0.49(-6.40%)
Feb 26, 2009
7.412
7.827
7.325
7.709
69,091,824
+0.31(+4.13%)
Feb 25, 2009
6.769
7.670
6.691
7.404
59,017,116
+0.56(+8.12%)
Feb 24, 2009
6.660
6.879
6.589
6.848
28,757,580
+0.29(+4.42%)
Feb 23, 2009
6.895
6.989
6.526
6.558
30,770,334
-0.31(-4.45%)
Feb 20, 2009
6.503
6.996
6.417
6.863
43,023,444
+0.33(+5.04%)
Feb 19, 2009
6.848
6.871
6.464
6.534
38,864,640
-0.20(-2.91%)
Feb 18, 2009
6.769
7.004
6.589
6.730
29,680,838
-0.02(-0.23%)
Feb 17, 2009
7.137
7.169
6.722
6.746
35,526,084
-0.71(-9.46%)
Feb 13, 2009
7.365
7.514
7.255
7.451
36,399,788
+0.07(+0.96%)
Feb 12, 2009
7.231
7.592
7.106
7.380
50,274,512
-0.27(-3.58%)
Feb 11, 2009
7.419
7.874
7.412
7.655
33,285,008
+0.06(+0.83%)
Feb 10, 2009
7.874
8.164
7.584
7.592
45,841,540
-0.40(-5.00%)
Feb 09, 2009
8.195
8.273
7.929
7.991
34,522,396
-0.20(-2.39%)
Feb 06, 2009
8.015
8.234
7.944
8.187
21,922,422
+0.17(+2.15%)
Feb 05, 2009
7.568
8.070
7.568
8.015
29,065,764
+0.31(+4.07%)
Feb 04, 2009
7.490
8.015
7.412
7.702
29,883,394
+0.20(+2.61%)
Feb 03, 2009
7.325
7.514
7.153
7.506
27,084,996
+0.13(+1.81%)
Feb 02, 2009
7.247
7.459
7.106
7.372
31,085,832
+0.03(+0.43%)
Jan 30, 2009
7.592
7.733
7.294
7.341
27,127,270
-0.18(-2.40%)
Jan 29, 2009
7.929
7.991
7.419
7.521
28,997,070
-0.61(-7.51%)
Jan 28, 2009
8.015
8.203
7.960
8.132
20,001,586
+0.24(+2.98%)
Jan 27, 2009
7.780
8.054
7.725
7.897
23,375,344
+0.20(+2.54%)
Jan 26, 2009
7.537
7.905
7.451
7.702
22,534,648
+0.09(+1.24%)
Jan 23, 2009
7.036
7.749
7.004
7.608
25,058,568
+0.44(+6.12%)
Jan 22, 2009
7.067
7.372
6.934
7.169
25,875,052
-0.21(-2.87%)
Jan 21, 2009
7.529
7.529
7.051
7.380
32,822,288
+0.02(+0.21%)
Jan 20, 2009
7.858
7.950
7.365
7.365
22,050,880
-0.61(-7.66%)
Jan 16, 2009
7.976
8.078
7.529
7.976
31,888,844
+0.38(+4.95%)
Jan 15, 2009
7.662
7.709
7.278
7.600
25,729,112
-0.02(-0.31%)
Jan 14, 2009
7.772
7.866
7.506
7.623
19,685,900
-0.36(-4.51%)
Jan 13, 2009
7.694
8.328
7.639
7.984
28,608,356
+0.15(+1.90%)
Jan 12, 2009
8.148
8.179
7.764
7.835
25,702,904
-0.29(-3.57%)
Jan 09, 2009
8.442
8.469
8.093
8.125
22,440,534
-0.29(-3.45%)
Jan 08, 2009
8.203
8.430
8.046
8.415
28,180,580
+0.11(+1.32%)
Jan 07, 2009
8.751
8.861
8.203
8.305
32,701,658
-0.77(-8.46%)
Jan 06, 2009
8.493
9.174
8.415
9.073
34,029,200
+0.71(+8.53%)
Jan 05, 2009
8.179
8.462
8.125
8.360
20,737,664
+0.00(+0.00%)
Jan 02, 2009
7.929
8.399
7.843
8.360
12,859,677
+0.42(+5.33%)
Dec 31, 2008
7.960
8.148
7.874
7.937
12,088,262
-0.02(-0.20%)
Dec 30, 2008
7.678
8.031
7.639
7.952
11,397,735
+0.27(+3.57%)
Dec 29, 2008
7.600
7.686
7.506
7.678
12,647,505
+0.09(+1.14%)
Dec 26, 2008
7.678
7.733
7.459
7.592
7,611,275
-0.11(-1.42%)
Dec 24, 2008
7.655
7.741
7.592
7.702
4,173,326
+0.09(+1.13%)
Dec 23, 2008
8.023
8.023
7.561
7.615
15,082,851
-0.34(-4.24%)
Dec 22, 2008
7.843
7.976
7.780
7.952
17,351,998
+0.02(+0.20%)
Dec 19, 2008
7.960
8.234
7.874
7.937
25,346,518
+0.02(+0.30%)
Dec 18, 2008
8.352
8.407
7.827
7.913
18,308,228
-0.45(-5.34%)
Dec 17, 2008
8.328
8.501
8.085
8.360
23,539,498
-0.06(-0.74%)
Dec 16, 2008
8.085
8.430
8.038
8.422
35,965,152
+0.44(+5.50%)
Dec 15, 2008
8.187
8.281
7.819
7.984
24,224,462
-0.20(-2.49%)
Dec 12, 2008
7.678
8.219
7.678
8.187
21,923,332
+0.31(+3.88%)
Dec 11, 2008
8.038
8.328
7.835
7.882
21,754,726
-0.23(-2.80%)
Dec 10, 2008
8.093
8.462
7.995
8.109
22,032,128
+0.03(+0.39%)
Dec 09, 2008
7.717
8.485
7.537
8.078
29,152,728
+0.24(+3.00%)
Dec 08, 2008
7.890
7.921
7.639
7.843
28,038,770
+0.01(+0.10%)
Dec 05, 2008
7.412
7.843
7.153
7.835
30,953,080
+0.38(+5.04%)
Dec 04, 2008
7.365
7.874
7.278
7.459
39,497,252
+0.16(+2.26%)
Dec 03, 2008
7.024
7.349
6.714
7.294
22,697,294
+0.25(+3.56%)
Dec 02, 2008
7.059
7.161
6.746
7.043
24,579,350
+0.09(+1.24%)
Dec 01, 2008
7.333
7.333
6.918
6.957
25,721,238
-0.55(-7.31%)
Nov 28, 2008
7.584
7.639
7.333
7.506
10,943,590
-0.12(-1.54%)
Nov 26, 2008
6.691
7.631
6.660
7.623
34,111,932
+0.80(+11.71%)
Nov 25, 2008
7.070
7.114
6.675
6.824
25,127,140
-0.10(-1.47%)
Nov 24, 2008
6.722
6.926
6.597
6.926
34,085,632
+0.38(+5.87%)
Nov 21, 2008
6.471
6.620
6.111
6.542
38,733,424
+0.16(+2.58%)
Nov 20, 2008
6.566
6.934
6.362
6.377
43,751,904
-0.22(-3.33%)
Nov 19, 2008
7.380
7.427
6.589
6.597
36,150,532
-0.85(-11.37%)
Nov 18, 2008
7.874
7.905
7.169
7.443
34,103,324
-0.39(-5.00%)
Nov 17, 2008
7.944
8.093
7.803
7.835
22,420,408
-0.18(-2.25%)
Nov 14, 2008
8.422
8.509
7.905
8.015
25,142,170
-0.89(-10.03%)
Nov 13, 2008
7.827
8.908
7.764
8.908
44,677,628
+1.11(+14.27%)
Nov 12, 2008
8.203
8.432
7.796
7.796
33,435,436
-0.55(-6.57%)
Nov 11, 2008
8.266
8.438
8.007
8.344
22,354,682
-0.05(-0.56%)
Nov 10, 2008
8.932
8.963
8.313
8.391
25,399,474
-0.46(-5.22%)
Nov 07, 2008
8.712
8.869
8.540
8.853
22,196,928
+0.32(+3.76%)
Nov 06, 2008
9.574
9.574
8.493
8.532
39,481,376
-1.23(-12.60%)
Nov 05, 2008
10.26
10.34
9.739
9.762
21,088,224
-0.67(-6.39%)
Nov 04, 2008
10.46
10.60
10.11
10.43
24,453,266
+0.27(+2.70%)
Nov 03, 2008
10.15
10.37
10.01
10.15
17,383,786
+0.04(+0.39%)
Oct 31, 2008
9.370
10.33
9.347
10.11
35,350,796
+0.65(+6.87%)
Oct 30, 2008
9.723
9.840
9.355
9.464
31,316,008
+0.08(+0.83%)
Oct 29, 2008
9.676
9.707
9.284
9.386
27,511,452
-0.36(-3.70%)
Oct 28, 2008
9.159
9.762
8.767
9.746
33,522,260
+0.89(+10.09%)
Oct 27, 2008
8.751
9.339
8.556
8.853
26,623,866
-0.08(-0.88%)
Oct 24, 2008
8.242
9.198
8.242
8.932
33,892,712
+0.03(+0.35%)
Oct 23, 2008
9.120
9.198
8.571
8.900
38,826,436
-0.22(-2.41%)
Oct 22, 2008
9.417
9.731
9.033
9.120
32,273,866
-0.45(-4.75%)
Oct 21, 2008
9.793
9.833
9.551
9.574
28,596,742
-0.42(-4.23%)
Oct 20, 2008
9.786
10.28
9.715
9.997
41,614,092
+0.60(+6.42%)
Oct 17, 2008
9.699
10.25
9.355
9.394
38,102,096
-0.42(-4.31%)
Oct 16, 2008
9.127
9.817
8.704
9.817
44,314,440
+0.80(+8.86%)
Oct 15, 2008
9.872
9.989
9.010
9.018
47,936,884
-0.97(-9.73%)
Oct 14, 2008
10.92
10.98
9.950
9.989
47,901,980
-0.50(-4.78%)
Oct 13, 2008
10.41
10.52
10.02
10.49
32,017,090
+0.54(+5.43%)
Oct 10, 2008
9.770
10.72
9.519
9.950
63,904,920
-0.08(-0.78%)
Oct 09, 2008
10.04
10.26
9.927
10.03
49,504,664
+0.26(+2.65%)
Oct 08, 2008
9.410
10.22
9.347
9.770
48,074,592
+0.09(+0.97%)
Oct 07, 2008
10.70
10.81
9.673
9.676
53,601,908
-0.93(-8.79%)
Oct 06, 2008
10.97
10.97
10.08
10.61
51,192,512
-0.51(-4.58%)
Oct 03, 2008
11.30
11.70
11.03
11.12
33,801,268
-0.06(-0.56%)
Oct 02, 2008
11.64
11.69
11.18
11.18
31,333,442
-0.54(-4.61%)
Oct 01, 2008
11.75
11.87
11.57
11.72
24,036,434
-0.13(-1.12%)
Sep 30, 2008
11.81
11.95
11.72
11.85
28,799,138
+0.39(+3.42%)
Sep 29, 2008
12.29
12.44
11.46
11.46
35,228,252
-1.03(-8.28%)
Sep 26, 2008
12.29
12.61
12.24
12.50
25,198,740
-0.05(-0.44%)
Sep 25, 2008
12.32
12.65
12.21
12.55
24,931,630
+0.30(+2.43%)
Sep 24, 2008
12.22
12.50
12.19
12.25
21,899,942
+0.06(+0.51%)
Sep 23, 2008
12.22
12.50
12.14
12.19
27,291,464
+0.05(+0.45%)
Sep 22, 2008
12.52
12.65
12.13
12.14
26,929,024
-0.32(-2.58%)
Sep 19, 2008
12.81
12.87
5.617
12.46
53,005,584
-0.02(-0.19%)
Sep 18, 2008
12.52
12.63
11.99
12.48
56,714,064
+0.18(+1.46%)
Sep 17, 2008
12.74
13.19
12.30
12.30
46,780,244
-0.66(-5.08%)
Sep 16, 2008
12.61
13.23
12.61
12.96
39,134,932
+0.16(+1.22%)
Sep 15, 2008
12.46
13.05
12.44
12.80
35,970,440
+0.09(+0.68%)
Sep 12, 2008
12.86
12.89
12.49
12.72
29,297,450
-0.31(-2.35%)
Sep 11, 2008
12.72
13.03
12.55
13.02
34,771,572
+0.20(+1.53%)
Sep 10, 2008
13.31
13.31
12.80
12.83
41,749,480
-0.42(-3.14%)
Sep 09, 2008
13.65
13.67
13.16
13.24
30,139,270
-0.35(-2.59%)
Sep 08, 2008
13.64
13.71
13.24
13.59
36,331,616
+0.15(+1.11%)
Sep 05, 2008
13.07
13.51
13.04
13.44
28,218,380
+0.32(+2.45%)
Sep 04, 2008
13.33
13.48
13.12
13.12
32,983,380
-0.28(-2.10%)
Sep 03, 2008
13.89
13.89
13.39
13.41
25,459,930
-0.54(-3.88%)
Sep 02, 2008
14.31
14.49
13.89
13.95
18,409,578
-0.09(-0.67%)
Aug 29, 2008
14.60
14.64
13.93
14.04
25,444,242
-0.45(-3.14%)
Aug 28, 2008
14.45
14.53
14.37
14.49
12,259,426
+0.15(+1.04%)
Aug 27, 2008
14.28
14.65
14.24
14.35
15,189,956
+0.09(+0.66%)
Aug 26, 2008
14.18
14.29
14.07
14.25
14,870,462
+0.05(+0.39%)
Aug 25, 2008
14.38
14.40
14.17
14.20
15,044,870
-0.29(-2.00%)
Aug 22, 2008
14.48
14.59
14.38
14.49
11,344,446
+0.10(+0.71%)
Aug 21, 2008
14.33
14.49
14.22
14.38
13,989,533
-0.08(-0.54%)
Aug 20, 2008
14.50
14.70
14.35
14.46
20,025,590
+0.02(+0.16%)
Aug 19, 2008
14.58
14.68
14.38
14.44
21,158,730
-0.28(-1.92%)
Aug 18, 2008
15.11
15.16
14.49
14.72
25,251,352
-0.40(-2.64%)
Aug 15, 2008
15.07
15.27
14.98
15.12
22,716,704
+0.14(+0.94%)
Aug 14, 2008
15.06
15.12
14.86
14.98
21,291,176
-0.16(-1.09%)
Aug 13, 2008
14.81
15.36
14.77
15.14
49,643,596
+0.67(+4.66%)
Aug 12, 2008
14.49
14.77
14.37
14.47
35,770,820
-0.04(-0.27%)
Aug 11, 2008
14.73
14.82
14.44
14.51
30,707,470
-0.21(-1.44%)
Aug 08, 2008
14.35
14.76
14.30
14.72
21,681,866
+0.24(+1.68%)
Aug 07, 2008
13.99
14.57
13.84
14.48
32,849,522
+0.42(+2.95%)
Aug 06, 2008
14.08
14.17
13.76
14.06
24,183,262
-0.09(-0.66%)
Aug 05, 2008
14.14
14.23
14.02
14.16
20,362,850
+0.16(+1.12%)
Aug 04, 2008
13.81
14.15
13.73
14.00
26,301,264
+0.27(+1.94%)
Aug 01, 2008
13.51
13.83
13.37
13.73
24,219,878
+0.16(+1.21%)
Jul 31, 2008
13.37
13.83
13.36
13.57
29,547,788
+0.09(+0.64%)
Jul 30, 2008
13.41
13.77
13.33
13.48
26,786,128
+0.16(+1.24%)
Jul 29, 2008
13.32
13.48
13.12
13.32
20,443,594
+0.24(+1.80%)
Jul 28, 2008
13.24
13.33
13.04
13.08
20,923,108
-0.24(-1.82%)
Jul 25, 2008
13.34
13.46
13.16
13.33
19,323,626
+0.04(+0.30%)
Jul 24, 2008
13.58
13.63
13.18
13.29
37,077,836
-0.48(-3.47%)
Jul 23, 2008
13.75
13.91
13.57
13.77
39,042,228
+0.14(+1.03%)
Jul 22, 2008
13.76
13.81
13.46
13.62
57,676,736
-0.33(-2.36%)
Jul 21, 2008
14.37
14.46
13.94
13.95
36,505,384
-0.37(-2.57%)
Jul 18, 2008
14.60
14.70
14.23
14.32
29,633,402
-0.31(-2.09%)
Jul 17, 2008
14.37
14.67
14.20
14.63
25,368,756
+0.27(+1.91%)
Jul 16, 2008
14.09
14.41
13.95
14.35
23,295,586
+0.20(+1.38%)
Jul 15, 2008
13.83
14.73
13.77
14.16
43,454,988
+0.24(+1.69%)
Jul 14, 2008
14.27
14.38
13.78
13.92
23,507,746
-0.11(-0.78%)
Jul 11, 2008
13.57
14.22
13.51
14.03
49,739,528
-0.34(-2.34%)
Jul 10, 2008
14.06
14.47
14.02
14.37
39,904,400
+0.38(+2.75%)
Jul 09, 2008
14.74
14.78
13.95
13.98
45,400,484
-0.78(-5.25%)
Jul 08, 2008
14.73
14.98
14.51
14.76
28,448,984
-0.02(-0.11%)
Jul 07, 2008
14.70
15.03
14.54
14.78
28,481,894
+0.13(+0.86%)
Jul 04, 2008
14.79
14.85
14.42
14.65
17,733,932
+0.00(+0.00%)
Jul 03, 2008
14.79
14.85
14.42
14.65
17,733,932
-0.08(-0.53%)
Jul 02, 2008
15.12
15.20
14.66
14.73
25,402,008
-0.38(-2.49%)
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.