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
Calix Inc
(NY:
CALX
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2012
4.880
4.880
4.610
4.610
557,698
-0.29(-5.92%)
Jul 30, 2012
4.770
5.020
4.610
4.900
935,810
+0.16(+3.38%)
Jul 27, 2012
4.720
4.950
4.660
4.740
959,665
+0.04(+0.85%)
Jul 26, 2012
5.010
5.120
4.650
4.700
422,105
-0.19(-3.89%)
Jul 25, 2012
4.670
4.970
4.670
4.890
360,804
+0.23(+4.94%)
Jul 24, 2012
4.850
4.900
4.650
4.660
973,114
-0.19(-3.92%)
Jul 23, 2012
4.860
4.940
4.750
4.850
377,121
-0.16(-3.19%)
Jul 20, 2012
5.330
5.350
4.860
5.010
919,572
-0.44(-8.07%)
Jul 19, 2012
4.740
5.490
4.730
5.450
1,129,922
+0.71(+14.98%)
Jul 18, 2012
4.590
4.750
4.570
4.740
587,291
+0.14(+3.04%)
Jul 17, 2012
4.780
4.849
4.550
4.600
980,002
-0.18(-3.77%)
Jul 16, 2012
4.790
4.905
4.610
4.780
723,018
-0.04(-0.83%)
Jul 13, 2012
5.120
5.120
4.760
4.820
1,064,807
-0.25(-4.93%)
Jul 12, 2012
5.000
5.230
4.750
5.070
3,206,300
-1.41(-21.76%)
Jul 11, 2012
7.150
7.150
6.400
6.480
1,479,768
-0.73(-10.12%)
Jul 10, 2012
7.570
7.570
7.180
7.210
463,551
-0.28(-3.74%)
Jul 09, 2012
7.760
7.780
7.450
7.490
300,875
-0.32(-4.10%)
Jul 06, 2012
8.000
8.040
7.740
7.810
213,146
-0.31(-3.82%)
Jul 05, 2012
7.980
8.150
7.980
8.120
417,416
+0.11(+1.37%)
Jul 03, 2012
8.030
8.090
7.930
8.010
330,215
-0.01(-0.12%)
Jul 02, 2012
8.260
8.260
7.925
8.020
363,046
-0.20(-2.43%)
Jun 29, 2012
7.800
8.240
7.710
8.220
658,463
+0.63(+8.30%)
Jun 28, 2012
7.490
7.680
7.375
7.590
578,032
+0.01(+0.13%)
Jun 27, 2012
7.490
7.640
7.460
7.580
595,045
+0.16(+2.16%)
Jun 26, 2012
7.700
7.710
7.400
7.420
379,912
-0.31(-4.01%)
Jun 25, 2012
7.690
7.800
7.500
7.730
304,852
-0.16(-2.03%)
Jun 22, 2012
7.630
7.890
7.460
7.890
1,362,625
+0.30(+3.95%)
Jun 21, 2012
7.980
8.040
7.520
7.590
423,107
-0.37(-4.65%)
Jun 20, 2012
7.970
8.070
7.830
7.960
471,204
-0.03(-0.38%)
Jun 19, 2012
8.070
8.200
7.840
7.990
559,316
+0.00(+0.00%)
Jun 18, 2012
8.000
8.110
7.695
7.990
594,447
-0.15(-1.84%)
Jun 15, 2012
7.660
8.200
7.650
8.140
730,085
+0.50(+6.54%)
Jun 14, 2012
7.500
7.750
7.440
7.640
631,474
+0.20(+2.69%)
Jun 13, 2012
7.680
7.770
7.250
7.440
886,462
-0.28(-3.63%)
Jun 12, 2012
7.720
7.740
7.410
7.720
411,114
+0.07(+0.92%)
Jun 11, 2012
7.810
8.000
7.640
7.650
593,982
-0.01(-0.13%)
Jun 08, 2012
8.110
8.110
7.620
7.660
510,024
-0.49(-6.01%)
Jun 07, 2012
8.100
8.380
7.950
8.150
667,303
+0.21(+2.64%)
Jun 06, 2012
7.980
8.100
7.840
7.940
372,074
+0.08(+1.02%)
Jun 05, 2012
7.430
8.030
7.410
7.860
681,200
+0.32(+4.24%)
Jun 04, 2012
7.390
7.540
7.250
7.540
505,079
+0.14(+1.89%)
Jun 01, 2012
7.780
7.780
7.210
7.400
686,439
-0.63(-7.85%)
May 31, 2012
8.130
8.130
7.610
8.030
1,018,791
-0.06(-0.74%)
May 30, 2012
7.990
8.110
7.790
8.090
1,078,748
-0.11(-1.34%)
May 29, 2012
7.930
8.390
7.850
8.200
636,768
+0.40(+5.13%)
May 25, 2012
7.830
7.900
7.600
7.800
484,255
-0.06(-0.76%)
May 24, 2012
7.750
7.860
7.640
7.860
594,773
+0.18(+2.34%)
May 23, 2012
7.200
7.760
7.020
7.680
479,417
+0.36(+4.92%)
May 22, 2012
7.500
7.930
7.250
7.320
589,502
-0.21(-2.79%)
May 21, 2012
7.100
7.540
6.930
7.530
469,408
+0.48(+6.81%)
May 18, 2012
7.460
7.460
7.010
7.050
811,128
-0.41(-5.50%)
May 17, 2012
7.820
7.820
7.260
7.460
848,662
-0.26(-3.37%)
May 16, 2012
8.000
8.450
7.690
7.720
670,187
-0.22(-2.77%)
May 15, 2012
8.120
8.300
7.900
7.940
690,708
-0.20(-2.46%)
May 14, 2012
8.000
8.300
7.870
8.140
451,187
+0.04(+0.49%)
May 11, 2012
8.390
8.550
8.040
8.100
663,585
-0.41(-4.82%)
May 10, 2012
9.010
9.010
8.360
8.510
712,254
-0.32(-3.62%)
May 09, 2012
8.770
8.970
8.415
8.830
702,517
-0.11(-1.23%)
May 08, 2012
8.470
8.970
8.290
8.940
478,109
+0.44(+5.18%)
May 07, 2012
9.240
9.310
8.410
8.500
887,408
-0.82(-8.80%)
May 04, 2012
8.370
9.480
8.270
9.320
1,309,997
+0.81(+9.52%)
May 03, 2012
8.920
9.250
8.350
8.510
713,066
-0.41(-4.60%)
May 02, 2012
7.650
9.340
7.650
8.920
2,284,269
+1.32(+17.37%)
May 01, 2012
7.920
8.090
7.520
7.600
800,464
-0.36(-4.52%)
Apr 30, 2012
8.050
8.060
7.640
7.960
578,777
-0.09(-1.12%)
Apr 27, 2012
7.750
8.120
7.750
8.050
580,540
+0.41(+5.37%)
Apr 26, 2012
7.810
7.950
7.590
7.640
383,088
-0.21(-2.68%)
Apr 25, 2012
7.310
8.310
7.310
7.850
914,955
+0.90(+12.95%)
Apr 24, 2012
7.130
7.170
6.850
6.950
231,137
-0.12(-1.70%)
Apr 23, 2012
6.720
7.280
6.650
7.070
1,046,597
+0.17(+2.46%)
Apr 20, 2012
7.250
7.260
6.865
6.900
410,201
-0.24(-3.36%)
Apr 19, 2012
7.330
7.510
7.070
7.140
327,023
-0.19(-2.59%)
Apr 18, 2012
7.570
7.610
7.270
7.330
380,760
-0.37(-4.81%)
Apr 17, 2012
7.680
7.920
7.670
7.700
491,821
+0.13(+1.72%)
Apr 16, 2012
7.580
7.610
7.250
7.570
288,214
+0.07(+0.93%)
Apr 13, 2012
7.765
7.800
7.390
7.500
370,812
-0.34(-4.34%)
Apr 12, 2012
7.880
8.070
7.810
7.840
517,353
-0.11(-1.38%)
Apr 11, 2012
7.330
8.210
7.330
7.950
911,000
+0.73(+10.11%)
Apr 10, 2012
7.890
8.110
7.190
7.220
469,183
-0.15(-2.04%)
Apr 09, 2012
7.600
7.630
7.340
7.370
227,906
-0.40(-5.15%)
Apr 05, 2012
7.730
8.070
7.700
7.770
739,028
-0.02(-0.26%)
Apr 04, 2012
8.400
8.400
7.750
7.790
412,750
-0.61(-7.26%)
Apr 03, 2012
8.610
8.870
8.360
8.400
361,417
-0.24(-2.78%)
Apr 02, 2012
8.500
8.650
8.260
8.640
317,759
+0.11(+1.29%)
Mar 30, 2012
8.670
8.670
8.400
8.530
273,668
-0.05(-0.58%)
Mar 29, 2012
8.710
8.730
8.390
8.580
209,127
-0.21(-2.39%)
Mar 28, 2012
9.240
9.310
8.760
8.790
240,176
-0.46(-4.97%)
Mar 27, 2012
9.140
9.280
9.090
9.250
236,041
+0.15(+1.65%)
Mar 26, 2012
8.660
9.170
8.560
9.100
233,236
+0.58(+6.81%)
Mar 23, 2012
8.500
8.590
8.350
8.520
264,768
+0.02(+0.24%)
Mar 22, 2012
8.590
8.650
8.400
8.500
375,925
-0.23(-2.63%)
Mar 21, 2012
8.870
8.940
8.660
8.730
259,911
-0.09(-1.02%)
Mar 20, 2012
8.870
8.950
8.760
8.820
241,251
-0.18(-2.00%)
Mar 19, 2012
8.860
9.180
8.800
9.000
309,694
+0.09(+1.01%)
Mar 16, 2012
9.170
9.170
8.700
8.910
619,206
-0.22(-2.41%)
Mar 15, 2012
9.160
9.500
9.000
9.130
473,680
-0.04(-0.44%)
Mar 14, 2012
9.250
9.430
9.120
9.170
298,822
-0.12(-1.29%)
Mar 13, 2012
9.260
9.430
9.010
9.290
382,250
+0.14(+1.53%)
Mar 12, 2012
9.450
9.800
9.060
9.150
315,869
-0.33(-3.48%)
Mar 09, 2012
9.080
9.630
8.970
9.480
279,439
+0.40(+4.41%)
Mar 08, 2012
9.050
9.260
8.750
9.080
315,587
+0.14(+1.57%)
Mar 07, 2012
9.240
9.280
8.920
8.940
358,473
-0.21(-2.30%)
Mar 06, 2012
9.350
9.400
9.070
9.150
633,467
-0.40(-4.19%)
Mar 05, 2012
9.370
9.580
9.090
9.550
575,423
-0.03(-0.31%)
Mar 02, 2012
9.490
9.800
9.450
9.580
633,398
+0.07(+0.74%)
Mar 01, 2012
8.980
9.600
8.800
9.510
753,695
+0.47(+5.20%)
Feb 29, 2012
9.730
9.920
9.040
9.040
598,627
-0.68(-7.00%)
Feb 28, 2012
9.970
10.14
9.700
9.720
556,657
-0.33(-3.28%)
Feb 27, 2012
10.04
10.18
9.690
10.05
809,941
-0.14(-1.37%)
Feb 24, 2012
10.77
10.80
10.10
10.19
258,049
-0.52(-4.86%)
Feb 23, 2012
10.39
10.75
10.00
10.71
328,687
+0.42(+4.08%)
Feb 22, 2012
10.75
10.79
10.22
10.29
438,742
-0.50(-4.63%)
Feb 21, 2012
11.60
11.62
10.70
10.79
353,117
-0.78(-6.74%)
Feb 17, 2012
11.83
11.85
11.53
11.57
242,396
-0.22(-1.87%)
Feb 16, 2012
11.72
11.90
11.53
11.79
235,008
+0.07(+0.60%)
Feb 15, 2012
11.80
11.90
11.50
11.72
255,583
-0.03(-0.26%)
Feb 14, 2012
11.63
11.77
11.43
11.75
356,062
+0.09(+0.77%)
Feb 13, 2012
12.04
12.16
11.61
11.66
732,704
-0.17(-1.44%)
Feb 10, 2012
11.86
12.15
11.40
11.83
828,199
-0.15(-1.25%)
Feb 09, 2012
10.62
12.21
10.57
11.98
1,736,076
+1.07(+9.81%)
Feb 08, 2012
9.590
11.75
9.500
10.91
3,156,801
+2.32(+27.01%)
Feb 07, 2012
8.560
8.930
8.170
8.590
423,131
+0.21(+2.51%)
Feb 06, 2012
8.770
8.770
8.240
8.380
399,546
-0.47(-5.31%)
Feb 03, 2012
8.240
8.940
8.240
8.850
348,743
+0.78(+9.67%)
Feb 02, 2012
8.020
8.140
7.780
8.070
288,538
+0.10(+1.25%)
Feb 01, 2012
7.670
8.120
7.560
7.970
424,840
+0.40(+5.28%)
Jan 31, 2012
8.150
8.170
7.530
7.570
277,105
-0.51(-6.31%)
Jan 30, 2012
8.030
8.190
7.930
8.080
120,963
-0.07(-0.86%)
Jan 27, 2012
8.390
8.390
8.080
8.150
198,539
-0.31(-3.66%)
Jan 26, 2012
8.340
8.580
8.270
8.460
252,440
+0.14(+1.68%)
Jan 25, 2012
8.500
8.650
8.240
8.320
388,682
-0.18(-2.12%)
Jan 24, 2012
8.370
8.530
8.190
8.500
222,615
+0.08(+0.95%)
Jan 23, 2012
8.010
8.450
7.930
8.420
653,438
+0.41(+5.12%)
Jan 20, 2012
7.770
8.240
7.670
8.010
786,415
+0.26(+3.35%)
Jan 19, 2012
7.580
7.970
7.480
7.750
472,022
+0.24(+3.20%)
Jan 18, 2012
6.740
7.550
6.610
7.510
326,260
+0.81(+12.09%)
Jan 17, 2012
7.090
7.180
6.670
6.700
245,987
-0.29(-4.15%)
Jan 13, 2012
7.110
7.190
6.870
6.990
140,240
-0.32(-4.38%)
Jan 12, 2012
7.240
7.340
6.950
7.310
156,577
+0.07(+0.97%)
Jan 11, 2012
7.030
7.350
6.900
7.240
150,776
+0.19(+2.70%)
Jan 10, 2012
7.160
7.210
6.950
7.050
256,505
+0.01(+0.14%)
Jan 09, 2012
7.000
7.130
6.950
7.040
1,315,876
+0.06(+0.86%)
Jan 06, 2012
6.510
7.070
6.490
6.980
698,678
+0.47(+7.22%)
Jan 05, 2012
6.250
6.520
6.080
6.510
327,460
+0.22(+3.50%)
Jan 04, 2012
6.240
6.410
6.110
6.290
317,416
-0.18(-2.78%)
Dec 30, 2011
6.255
6.540
5.990
6.470
461,953
+0.48(+8.01%)
Dec 29, 2011
5.800
6.060
5.760
5.990
270,935
+0.26(+4.54%)
Dec 28, 2011
6.250
6.260
5.730
5.730
309,732
-0.52(-8.32%)
Dec 27, 2011
6.280
6.320
6.140
6.250
152,310
-0.04(-0.64%)
Dec 23, 2011
6.170
6.350
6.060
6.290
148,931
+0.38(+6.43%)
Dec 21, 2011
6.020
6.020
5.690
5.910
199,152
-0.16(-2.64%)
Dec 20, 2011
5.840
6.150
5.750
6.070
282,063
+0.45(+8.01%)
Dec 19, 2011
5.970
5.970
5.600
5.620
332,975
-0.64(-10.22%)
Dec 16, 2011
6.460
6.500
6.230
6.260
286,698
-0.16(-2.49%)
Dec 15, 2011
6.390
6.530
6.370
6.420
267,282
+0.13(+2.07%)
Dec 14, 2011
6.480
6.520
6.280
6.290
233,234
-0.23(-3.53%)
Dec 13, 2011
7.030
7.050
6.500
6.520
260,726
-0.42(-6.05%)
Dec 12, 2011
6.800
6.990
6.800
6.940
257,487
+0.04(+0.58%)
Dec 09, 2011
6.760
7.030
6.570
6.900
424,119
+0.19(+2.83%)
Dec 08, 2011
7.160
7.230
6.600
6.710
558,509
-0.50(-6.93%)
Dec 07, 2011
7.520
7.520
7.060
7.210
344,045
-0.38(-5.01%)
Dec 06, 2011
7.910
7.960
7.350
7.590
391,317
-0.32(-4.05%)
Dec 05, 2011
8.110
8.320
7.840
7.910
606,971
+0.01(+0.13%)
Dec 02, 2011
8.400
8.440
7.880
7.900
267,883
-0.40(-4.82%)
Dec 01, 2011
8.950
9.000
8.250
8.300
438,105
-0.72(-7.98%)
Nov 30, 2011
8.500
9.170
8.180
9.020
765,821
+1.10(+13.89%)
Nov 29, 2011
7.510
8.090
7.451
7.920
747,038
+0.43(+5.74%)
Nov 28, 2011
7.430
7.550
7.180
7.490
468,612
+0.31(+4.32%)
Nov 25, 2011
7.490
7.570
7.160
7.180
96,621
-0.33(-4.39%)
Nov 23, 2011
8.140
8.140
7.510
7.510
332,435
-0.47(-5.89%)
Nov 22, 2011
8.070
8.200
7.910
7.980
336,581
-0.14(-1.72%)
Nov 21, 2011
8.220
8.220
7.770
8.120
367,018
-0.29(-3.45%)
Nov 18, 2011
8.940
9.010
8.380
8.410
227,143
-0.53(-5.93%)
Nov 17, 2011
9.150
9.290
8.850
8.940
753,953
-0.25(-2.72%)
Nov 16, 2011
8.920
9.500
8.880
9.190
539,554
+0.16(+1.77%)
Nov 15, 2011
8.760
9.100
8.580
9.030
162,870
+0.22(+2.50%)
Nov 14, 2011
9.070
9.200
8.700
8.810
185,659
-0.33(-3.61%)
Nov 11, 2011
8.970
9.210
8.970
9.140
205,573
+0.25(+2.81%)
Nov 10, 2011
8.930
9.140
8.770
8.890
262,699
+0.14(+1.60%)
Nov 09, 2011
9.470
9.470
8.680
8.750
339,912
-1.02(-10.44%)
Nov 08, 2011
9.410
9.880
9.280
9.770
344,101
+0.48(+5.17%)
Nov 07, 2011
9.390
9.405
9.060
9.290
340,856
-0.09(-0.96%)
Nov 04, 2011
9.250
9.760
9.100
9.380
933,182
+0.01(+0.11%)
Nov 03, 2011
9.470
9.510
9.070
9.370
504,003
+0.07(+0.75%)
Nov 02, 2011
9.150
9.470
8.990
9.300
759,346
+0.38(+4.26%)
Nov 01, 2011
8.590
9.150
8.440
8.920
766,579
+0.21(+2.41%)
Oct 31, 2011
8.840
9.130
8.540
8.710
487,430
-0.30(-3.33%)
Oct 28, 2011
8.100
9.570
8.100
9.010
985,483
+0.69(+8.29%)
Oct 27, 2011
7.100
8.440
6.990
8.320
1,547,835
+1.51(+22.17%)
Oct 26, 2011
6.780
6.890
6.510
6.810
453,959
+0.16(+2.41%)
Oct 25, 2011
7.000
7.000
6.640
6.650
419,209
-0.40(-5.67%)
Oct 24, 2011
6.800
7.140
6.800
7.050
860,098
+0.23(+3.37%)
Oct 21, 2011
7.900
7.900
6.390
6.820
2,285,338
-1.58(-18.81%)
Oct 20, 2011
8.740
8.740
8.020
8.400
303,094
-0.33(-3.78%)
Oct 19, 2011
8.940
9.000
8.670
8.730
259,800
-0.24(-2.68%)
Oct 18, 2011
8.530
9.130
8.140
8.970
277,491
+0.51(+6.03%)
Oct 17, 2011
8.960
9.000
8.410
8.460
212,387
-0.59(-6.52%)
Oct 14, 2011
8.940
9.090
8.870
9.050
291,183
+0.19(+2.14%)
Oct 13, 2011
8.920
9.070
8.710
8.860
198,040
-0.10(-1.12%)
Oct 12, 2011
8.890
9.070
8.790
8.960
273,398
+0.12(+1.36%)
Oct 11, 2011
9.060
9.170
8.760
8.840
185,277
-0.33(-3.60%)
Oct 10, 2011
8.550
9.190
8.470
9.170
391,064
+0.79(+9.43%)
Oct 07, 2011
8.400
8.570
8.130
8.380
412,325
+0.06(+0.72%)
Oct 06, 2011
8.400
8.540
8.300
8.320
528,231
-0.03(-0.36%)
Oct 05, 2011
7.730
8.550
7.650
8.350
413,595
+0.57(+7.33%)
Oct 04, 2011
7.040
7.820
6.830
7.780
598,946
+0.58(+8.06%)
Oct 03, 2011
7.600
7.740
7.140
7.200
476,621
-0.60(-7.69%)
Sep 30, 2011
8.040
8.090
7.760
7.800
318,991
-0.35(-4.29%)
Sep 29, 2011
8.310
8.430
7.860
8.150
852,382
-0.01(-0.12%)
Sep 28, 2011
8.400
8.460
8.070
8.160
1,150,979
-0.59(-6.74%)
Sep 27, 2011
9.540
9.660
8.615
8.750
1,247,717
-1.51(-14.72%)
Sep 26, 2011
10.54
10.63
9.860
10.26
200,700
-0.21(-2.01%)
Sep 23, 2011
9.990
10.58
9.940
10.47
243,974
+0.48(+4.80%)
Sep 22, 2011
10.40
10.58
9.730
9.990
271,436
-0.83(-7.67%)
Sep 21, 2011
11.02
11.41
10.80
10.82
350,141
-0.13(-1.19%)
Sep 20, 2011
11.62
11.64
10.94
10.95
540,614
-0.60(-5.19%)
Sep 19, 2011
11.70
11.75
11.12
11.55
421,520
-0.41(-3.43%)
Sep 16, 2011
12.45
12.47
11.84
11.96
369,314
-0.52(-4.17%)
Sep 15, 2011
12.54
12.76
12.31
12.48
198,903
+0.09(+0.73%)
Sep 14, 2011
12.29
12.62
11.91
12.39
333,657
+0.23(+1.89%)
Sep 13, 2011
11.80
12.24
11.64
12.16
372,966
+0.44(+3.75%)
Sep 12, 2011
11.74
12.26
11.38
11.72
339,387
-0.23(-1.92%)
Sep 09, 2011
11.97
12.16
11.61
11.95
524,168
-0.14(-1.16%)
Sep 08, 2011
12.70
13.05
12.08
12.09
350,664
-0.78(-6.06%)
Sep 07, 2011
12.66
12.89
12.26
12.87
518,404
+0.47(+3.79%)
Sep 06, 2011
12.50
12.61
11.32
12.40
589,480
-0.49(-3.80%)
Sep 02, 2011
13.70
13.70
12.76
12.89
492,451
-1.11(-7.93%)
Sep 01, 2011
14.85
14.90
13.90
14.00
236,690
-0.78(-5.28%)
Aug 31, 2011
14.96
14.98
14.44
14.78
356,574
-0.07(-0.47%)
Aug 30, 2011
14.28
15.12
14.25
14.85
1,138,171
+0.49(+3.41%)
Aug 29, 2011
13.67
14.39
13.67
14.36
396,746
+0.91(+6.77%)
Aug 26, 2011
13.12
13.48
12.73
13.45
537,628
+0.26(+1.97%)
Aug 25, 2011
14.17
14.19
13.05
13.19
308,079
-0.81(-5.79%)
Aug 24, 2011
13.15
14.02
13.05
14.00
452,433
+0.85(+6.46%)
Aug 23, 2011
13.08
13.31
12.93
13.15
563,626
+0.16(+1.23%)
Aug 22, 2011
13.11
13.47
12.94
12.99
628,114
+0.07(+0.54%)
Aug 19, 2011
13.37
13.91
12.81
12.92
501,823
-0.73(-5.35%)
Aug 18, 2011
14.88
14.99
13.28
13.65
727,399
-1.85(-11.94%)
Aug 17, 2011
15.63
15.78
15.27
15.50
318,918
-0.03(-0.19%)
Aug 16, 2011
15.88
15.93
15.40
15.53
268,327
-0.61(-3.78%)
Aug 15, 2011
15.98
16.21
15.88
16.14
280,587
+0.24(+1.51%)
Aug 12, 2011
15.81
16.29
15.78
15.90
528,586
+0.26(+1.66%)
Aug 11, 2011
14.49
15.93
14.49
15.64
603,507
+1.40(+9.83%)
Aug 10, 2011
13.78
14.80
13.66
14.24
639,574
-0.01(-0.07%)
Aug 09, 2011
14.53
14.51
13.17
14.25
730,185
+0.62(+4.55%)
Aug 08, 2011
14.53
14.86
13.55
13.63
626,242
-1.34(-8.95%)
Aug 05, 2011
15.17
15.69
14.39
14.97
613,373
+0.03(+0.20%)
Aug 04, 2011
16.78
16.84
14.85
14.94
812,075
-2.13(-12.48%)
Aug 03, 2011
16.99
17.32
16.62
17.07
459,730
+0.05(+0.29%)
Aug 02, 2011
17.70
18.08
16.95
17.02
490,923
-0.88(-4.92%)
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.