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
Cedar Realty Trust Inc
(NY:
CDR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 22, 2022
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 29, 2011
3.264
3.290
3.225
3.225
645,475
-0.05(-1.59%)
Jul 28, 2011
3.154
3.323
3.154
3.277
2,221,412
+0.11(+3.49%)
Jul 27, 2011
3.284
3.297
3.154
3.167
459,236
-0.13(-3.94%)
Jul 26, 2011
3.329
3.349
3.284
3.297
178,672
-0.03(-0.98%)
Jul 25, 2011
3.303
3.388
3.297
3.329
231,279
-0.02(-0.58%)
Jul 22, 2011
3.355
3.359
3.329
3.349
182,863
-0.03(-0.96%)
Jul 21, 2011
3.342
3.401
3.342
3.381
373,091
+0.04(+1.17%)
Jul 20, 2011
3.394
3.414
3.336
3.342
356,040
-0.04(-1.15%)
Jul 19, 2011
3.414
3.446
3.349
3.381
729,194
+0.01(+0.39%)
Jul 18, 2011
3.342
3.381
3.323
3.368
456,298
+0.01(+0.19%)
Jul 15, 2011
3.290
3.362
3.290
3.362
230,651
+0.07(+2.17%)
Jul 14, 2011
3.349
3.355
3.245
3.290
330,177
-0.06(-1.75%)
Jul 13, 2011
3.388
3.420
3.342
3.349
250,970
-0.02(-0.58%)
Jul 12, 2011
3.355
3.420
3.342
3.368
399,293
+0.01(+0.19%)
Jul 11, 2011
3.401
3.453
3.349
3.362
397,897
-0.12(-3.36%)
Jul 08, 2011
3.473
3.512
3.453
3.479
247,469
-0.03(-0.93%)
Jul 07, 2011
3.446
3.538
3.440
3.512
282,238
+0.09(+2.66%)
Jul 06, 2011
3.368
3.453
3.362
3.420
289,979
+0.05(+1.54%)
Jul 05, 2011
3.414
3.433
3.349
3.368
361,131
-0.05(-1.33%)
Jul 01, 2011
3.349
3.427
3.342
3.414
380,772
+0.07(+1.94%)
Jun 30, 2011
3.375
3.388
3.323
3.349
436,751
-0.03(-0.96%)
Jun 29, 2011
3.336
3.391
3.303
3.381
306,417
+0.05(+1.56%)
Jun 28, 2011
3.329
3.336
3.284
3.329
364,830
+0.00(+0.00%)
Jun 27, 2011
3.277
3.329
3.251
3.329
349,843
+0.05(+1.39%)
Jun 24, 2011
3.323
3.329
3.251
3.284
1,211,759
-0.03(-0.98%)
Jun 23, 2011
3.303
3.355
3.264
3.316
576,362
-0.04(-1.16%)
Jun 22, 2011
3.362
3.375
3.316
3.355
269,221
-0.03(-0.77%)
Jun 21, 2011
3.420
3.420
3.336
3.381
411,403
-0.01(-0.38%)
Jun 20, 2011
3.420
3.420
3.381
3.394
362,106
+0.05(+1.56%)
Jun 17, 2011
3.303
3.355
3.277
3.342
713,684
+0.09(+2.80%)
Jun 16, 2011
3.238
3.284
3.232
3.251
885,231
+0.01(+0.40%)
Jun 15, 2011
3.245
3.251
3.219
3.238
582,615
-0.03(-0.99%)
Jun 14, 2011
3.238
3.290
3.173
3.271
678,948
+0.09(+2.86%)
Jun 13, 2011
3.290
3.342
3.134
3.180
1,185,271
-0.10(-2.98%)
Jun 10, 2011
3.453
3.492
3.277
3.277
648,589
-0.20(-5.62%)
Jun 09, 2011
3.492
3.512
3.427
3.473
484,409
-0.01(-0.19%)
Jun 08, 2011
3.531
3.577
3.466
3.479
512,215
-0.07(-1.83%)
Jun 07, 2011
3.557
3.577
3.531
3.544
624,291
-0.01(-0.37%)
Jun 06, 2011
3.590
3.629
3.551
3.557
1,050,722
-0.01(-0.18%)
Jun 03, 2011
3.525
3.609
3.505
3.564
1,005,242
+0.15(+4.38%)
May 24, 2011
3.453
3.466
3.414
3.414
769,217
-0.04(-1.13%)
May 23, 2011
3.473
3.499
3.446
3.453
619,854
-0.08(-2.21%)
May 20, 2011
3.577
3.577
3.518
3.531
1,348,637
-0.03(-0.91%)
May 19, 2011
3.551
3.583
3.492
3.564
1,196,629
+0.01(+0.37%)
May 18, 2011
3.407
3.661
3.355
3.551
7,150,801
+0.20(+6.02%)
May 17, 2011
3.492
3.518
3.297
3.349
4,231,245
-0.16(-4.63%)
May 16, 2011
3.557
3.583
3.512
3.512
303,561
-0.07(-1.82%)
May 13, 2011
3.655
3.661
3.544
3.577
393,934
-0.08(-2.14%)
May 12, 2011
3.661
3.700
3.609
3.655
720,047
-0.03(-0.71%)
May 11, 2011
3.713
3.713
3.642
3.681
311,132
-0.05(-1.22%)
May 10, 2011
3.726
3.759
3.681
3.726
283,631
+0.02(+0.53%)
May 09, 2011
3.583
3.713
3.583
3.707
457,734
+0.13(+3.64%)
May 06, 2011
3.694
3.707
3.499
3.577
644,414
-0.10(-2.83%)
May 05, 2011
3.617
3.713
3.591
3.681
353,496
+0.03(+0.88%)
May 04, 2011
3.687
3.700
3.629
3.649
230,649
-0.04(-1.21%)
May 03, 2011
3.828
3.853
3.681
3.693
183,562
-0.14(-3.67%)
May 02, 2011
3.783
3.860
3.776
3.834
402,665
+0.06(+1.53%)
Apr 29, 2011
3.815
3.821
3.751
3.777
207,808
-0.03(-0.67%)
Apr 28, 2011
3.725
3.802
3.719
3.802
147,233
+0.08(+2.06%)
Apr 27, 2011
3.757
3.777
3.706
3.725
183,079
-0.03(-0.85%)
Apr 26, 2011
3.668
3.789
3.668
3.757
263,327
+0.11(+2.98%)
Apr 25, 2011
3.642
3.700
3.623
3.649
280,146
+0.04(+1.24%)
Apr 21, 2011
3.706
3.706
3.591
3.604
2,039,031
-0.08(-2.09%)
Apr 20, 2011
3.623
3.681
3.565
3.681
263,758
+0.13(+3.60%)
Apr 19, 2011
3.623
3.681
3.540
3.553
320,788
-0.05(-1.42%)
Apr 18, 2011
3.655
3.700
3.591
3.604
222,504
-0.10(-2.76%)
Apr 15, 2011
3.693
3.713
3.681
3.706
366,646
+0.00(+0.00%)
Apr 14, 2011
3.655
3.719
3.642
3.706
278,649
+0.01(+0.35%)
Apr 13, 2011
3.764
3.777
3.636
3.693
442,144
-0.05(-1.37%)
Apr 12, 2011
3.725
3.809
3.719
3.745
292,311
+0.00(+0.00%)
Apr 11, 2011
3.809
3.841
3.725
3.745
307,719
-0.04(-1.18%)
Apr 08, 2011
3.905
3.917
3.783
3.789
276,735
-0.09(-2.31%)
Apr 07, 2011
3.943
3.956
3.841
3.879
485,812
-0.07(-1.78%)
Apr 06, 2011
3.956
4.007
3.937
3.949
312,748
+0.01(+0.16%)
Apr 05, 2011
3.924
4.013
3.898
3.943
380,015
+0.01(+0.16%)
Apr 04, 2011
3.905
3.949
3.892
3.937
833,830
+0.05(+1.32%)
Apr 01, 2011
3.879
3.969
3.860
3.885
1,044,471
+0.03(+0.66%)
Mar 31, 2011
3.777
3.879
3.757
3.860
516,999
+0.08(+2.20%)
Mar 30, 2011
3.777
3.777
3.777
3.777
244,286
+0.03(+0.68%)
Mar 29, 2011
3.757
3.777
3.725
3.751
258,107
+0.00(+0.00%)
Mar 28, 2011
3.783
3.783
3.719
3.751
276,806
+0.00(+0.00%)
Mar 25, 2011
3.725
3.757
3.700
3.751
176,774
+0.04(+1.03%)
Mar 24, 2011
3.706
3.745
3.674
3.713
227,465
+0.03(+0.69%)
Mar 23, 2011
3.745
3.745
3.649
3.687
318,947
-0.08(-2.04%)
Mar 22, 2011
3.585
3.789
3.585
3.764
310,897
+0.18(+5.00%)
Mar 21, 2011
3.521
3.617
3.521
3.585
933,537
+0.09(+2.56%)
Mar 18, 2011
3.425
3.501
3.412
3.495
2,459,724
+0.09(+2.63%)
Mar 17, 2011
3.425
3.437
3.367
3.405
350,719
+0.03(+0.95%)
Mar 16, 2011
3.431
3.437
3.367
3.373
489,057
-0.07(-2.04%)
Mar 15, 2011
3.431
3.533
3.399
3.444
828,339
-0.09(-2.54%)
Mar 14, 2011
3.553
3.565
3.495
3.533
223,074
-0.05(-1.43%)
Mar 11, 2011
3.649
3.649
3.565
3.585
547,713
-0.06(-1.75%)
Mar 10, 2011
3.661
3.693
3.617
3.649
550,563
-0.06(-1.72%)
Mar 09, 2011
3.770
3.770
3.681
3.713
426,598
-0.06(-1.53%)
Mar 08, 2011
3.700
3.796
3.700
3.770
856,442
+0.06(+1.55%)
Mar 07, 2011
3.815
3.815
3.681
3.713
561,353
-0.10(-2.52%)
Mar 04, 2011
3.853
3.885
3.738
3.809
599,973
-0.04(-1.16%)
Mar 03, 2011
3.911
3.917
3.834
3.853
1,667,628
+0.06(+1.52%)
Mar 02, 2011
3.815
3.873
3.777
3.796
422,922
-0.02(-0.50%)
Mar 01, 2011
3.892
3.892
3.796
3.815
341,361
-0.06(-1.65%)
Feb 28, 2011
3.789
3.885
3.770
3.879
583,638
+0.11(+2.89%)
Feb 25, 2011
3.693
3.777
3.655
3.770
447,178
+0.10(+2.79%)
Feb 24, 2011
3.617
3.777
3.610
3.668
549,622
+0.04(+1.24%)
Feb 23, 2011
3.777
3.802
3.623
3.623
400,965
-0.15(-4.07%)
Feb 22, 2011
3.853
3.892
3.764
3.777
262,527
-0.11(-2.80%)
Feb 18, 2011
3.988
3.988
3.866
3.885
415,107
-0.10(-2.41%)
Feb 17, 2011
3.962
4.001
3.924
3.981
203,305
+0.01(+0.32%)
Feb 16, 2011
3.892
3.969
3.892
3.969
369,764
+0.11(+2.82%)
Feb 15, 2011
3.847
3.937
3.841
3.860
432,424
-0.01(-0.17%)
Feb 14, 2011
3.885
3.898
3.821
3.866
224,621
-0.03(-0.66%)
Feb 11, 2011
3.815
3.892
3.777
3.892
188,753
+0.05(+1.33%)
Feb 10, 2011
3.828
3.885
3.796
3.841
209,053
-0.01(-0.33%)
Feb 09, 2011
3.937
3.953
3.745
3.853
443,660
-0.06(-1.47%)
Feb 08, 2011
3.962
3.962
3.898
3.911
175,275
-0.06(-1.59%)
Feb 07, 2011
3.898
4.006
3.898
3.974
243,377
+0.08(+1.94%)
Feb 04, 2011
3.911
3.917
3.829
3.898
238,975
+0.01(+0.16%)
Feb 03, 2011
3.880
3.911
3.848
3.892
296,610
+0.01(+0.33%)
Feb 02, 2011
3.867
3.886
3.842
3.880
212,877
+0.00(+0.00%)
Feb 01, 2011
3.848
3.905
3.791
3.880
275,832
+0.06(+1.65%)
Jan 31, 2011
3.734
3.823
3.697
3.816
463,718
+0.10(+2.72%)
Jan 28, 2011
3.886
3.892
3.715
3.715
476,331
-0.18(-4.69%)
Jan 27, 2011
3.779
3.917
3.772
3.898
338,515
+0.11(+3.00%)
Jan 26, 2011
3.779
3.829
3.741
3.785
324,668
+0.02(+0.50%)
Jan 25, 2011
3.709
3.804
3.703
3.766
319,912
+0.04(+1.01%)
Jan 24, 2011
3.709
3.753
3.690
3.728
473,614
+0.02(+0.51%)
Jan 21, 2011
3.766
3.766
3.690
3.709
376,785
-0.04(-1.01%)
Jan 20, 2011
3.772
3.848
3.741
3.747
537,460
-0.03(-0.83%)
Jan 19, 2011
3.842
3.848
3.760
3.779
482,521
-0.08(-1.96%)
Jan 18, 2011
3.892
3.905
3.829
3.854
401,313
-0.06(-1.61%)
Jan 14, 2011
3.880
3.943
3.842
3.917
516,484
+0.04(+0.98%)
Jan 13, 2011
3.974
3.980
3.854
3.880
305,781
-0.09(-2.38%)
Jan 12, 2011
3.880
4.006
3.880
3.974
565,115
+0.14(+3.62%)
Jan 11, 2011
3.785
3.898
3.785
3.835
421,730
+0.07(+1.84%)
Jan 10, 2011
3.930
3.974
3.753
3.766
461,731
-0.18(-4.63%)
Jan 07, 2011
3.943
3.968
3.854
3.949
623,566
+0.01(+0.16%)
Jan 06, 2011
4.100
4.132
3.924
3.943
491,925
-0.16(-3.99%)
Jan 05, 2011
3.993
4.119
3.987
4.107
231,307
+0.09(+2.36%)
Jan 04, 2011
4.126
4.132
4.006
4.012
312,789
-0.11(-2.75%)
Jan 03, 2011
4.006
4.151
3.993
4.126
398,966
+0.16(+3.97%)
Dec 31, 2010
4.081
4.100
3.968
3.968
237,988
-0.12(-2.93%)
Dec 30, 2010
4.107
4.132
4.088
4.088
203,832
-0.02(-0.46%)
Dec 29, 2010
4.119
4.132
4.100
4.107
155,391
+0.00(+0.00%)
Dec 28, 2010
4.100
4.138
4.069
4.107
173,339
+0.00(+0.00%)
Dec 27, 2010
4.062
4.132
4.050
4.107
170,037
+0.04(+0.93%)
Dec 23, 2010
4.081
4.107
4.062
4.069
211,858
-0.01(-0.31%)
Dec 22, 2010
4.100
4.144
4.062
4.081
298,899
-0.01(-0.31%)
Dec 21, 2010
4.062
4.157
4.062
4.094
297,696
+0.03(+0.78%)
Dec 20, 2010
3.980
4.088
3.980
4.062
196,340
+0.09(+2.22%)
Dec 17, 2010
3.917
3.987
3.848
3.974
992,290
+0.06(+1.61%)
Dec 16, 2010
3.911
3.943
3.873
3.911
221,816
+0.01(+0.16%)
Dec 15, 2010
3.949
3.974
3.898
3.905
227,376
-0.04(-1.12%)
Dec 14, 2010
3.980
4.031
3.930
3.949
300,894
-0.02(-0.48%)
Dec 13, 2010
4.012
4.031
3.955
3.968
365,467
-0.04(-1.10%)
Dec 10, 2010
3.987
4.044
3.930
4.012
364,060
+0.04(+0.95%)
Dec 09, 2010
3.962
3.999
3.930
3.974
264,195
+0.04(+1.12%)
Dec 08, 2010
3.892
4.031
3.886
3.930
403,821
+0.04(+0.97%)
Dec 07, 2010
3.886
3.974
3.842
3.892
840,960
+0.06(+1.65%)
Dec 06, 2010
3.848
3.867
3.791
3.829
251,767
-0.02(-0.49%)
Dec 03, 2010
3.848
3.862
3.810
3.848
255,557
-0.02(-0.49%)
Dec 02, 2010
3.791
3.873
3.791
3.867
209,968
+0.08(+2.17%)
Dec 01, 2010
3.905
3.905
3.785
3.785
330,879
-0.04(-0.99%)
Nov 30, 2010
3.842
3.880
3.779
3.823
395,507
-0.08(-2.10%)
Nov 29, 2010
3.892
3.936
3.835
3.905
388,313
+0.00(+0.00%)
Nov 26, 2010
3.930
3.962
3.886
3.905
61,764
-0.06(-1.43%)
Nov 24, 2010
3.911
3.962
3.962
3.962
267,377
+0.08(+2.11%)
Nov 23, 2010
3.772
3.917
3.741
3.880
348,161
+0.05(+1.32%)
Nov 22, 2010
3.829
3.873
3.791
3.829
296,797
-0.01(-0.33%)
Nov 19, 2010
3.797
3.861
3.766
3.842
237,168
+0.00(+0.00%)
Nov 18, 2010
3.728
3.880
3.728
3.842
381,846
+0.16(+4.46%)
Nov 17, 2010
3.753
3.760
3.665
3.678
209,033
-0.07(-1.85%)
Nov 16, 2010
3.829
3.835
3.722
3.747
455,142
-0.13(-3.41%)
Nov 15, 2010
3.880
3.936
3.854
3.880
159,429
+0.03(+0.82%)
Nov 12, 2010
3.892
3.949
3.842
3.848
128,155
-0.09(-2.24%)
Nov 11, 2010
3.999
4.044
3.936
3.936
177,352
-0.12(-2.96%)
Nov 10, 2010
4.107
4.132
3.993
4.056
265,492
-0.03(-0.62%)
Nov 09, 2010
4.138
4.163
4.037
4.081
481,719
-0.02(-0.46%)
Nov 08, 2010
4.038
4.150
3.982
4.100
469,974
+0.06(+1.54%)
Nov 05, 2010
4.044
4.107
3.982
4.038
423,114
-0.02(-0.61%)
Nov 04, 2010
3.926
4.063
3.901
4.063
590,905
+0.21(+5.32%)
Nov 03, 2010
3.926
3.926
3.820
3.858
246,546
-0.05(-1.27%)
Nov 02, 2010
3.889
3.914
3.845
3.907
280,012
+0.06(+1.62%)
Nov 01, 2010
3.932
3.932
3.827
3.845
427,891
-0.08(-2.06%)
Oct 29, 2010
3.889
3.939
3.864
3.926
179,737
+0.02(+0.64%)
Oct 28, 2010
4.107
4.125
3.883
3.901
255,150
-0.16(-3.98%)
Oct 27, 2010
4.057
4.100
3.982
4.063
253,192
-0.01(-0.31%)
Oct 25, 2010
4.019
4.088
3.995
4.075
271,360
+0.09(+2.18%)
Oct 22, 2010
4.038
4.100
3.939
3.988
239,721
-0.02(-0.47%)
Oct 21, 2010
4.175
4.175
3.963
4.007
372,222
-0.14(-3.30%)
Oct 20, 2010
4.063
4.212
4.051
4.144
663,576
+0.11(+2.78%)
Oct 19, 2010
4.144
4.200
4.019
4.032
365,504
-0.19(-4.42%)
Oct 18, 2010
4.175
4.218
4.138
4.218
216,540
+0.05(+1.19%)
Oct 15, 2010
4.231
4.237
4.138
4.169
364,866
-0.01(-0.15%)
Oct 14, 2010
4.144
4.175
4.094
4.175
295,938
+0.03(+0.75%)
Oct 13, 2010
4.088
4.156
4.063
4.144
299,457
+0.08(+1.99%)
Oct 12, 2010
3.995
4.082
3.963
4.063
274,909
+0.04(+1.08%)
Oct 11, 2010
4.057
4.131
4.013
4.019
316,000
-0.06(-1.52%)
Oct 08, 2010
4.082
4.131
3.895
4.082
297,093
+0.14(+3.63%)
Oct 07, 2010
4.013
4.013
3.939
3.939
1,735
-0.06(-1.56%)
Oct 06, 2010
3.970
4.013
3.932
4.001
330,635
+0.02(+0.47%)
Oct 05, 2010
3.851
4.007
3.764
3.982
511,625
+0.16(+4.23%)
Oct 04, 2010
3.808
3.833
3.758
3.820
501,334
+0.01(+0.16%)
Oct 01, 2010
3.814
3.845
3.789
3.814
368,625
+0.03(+0.88%)
Sep 30, 2010
3.781
3.820
3.715
3.781
4,030
+0.05(+1.45%)
Sep 29, 2010
3.771
3.820
3.721
3.727
405,571
-0.07(-1.80%)
Sep 28, 2010
3.795
3.870
3.702
3.795
17,658
-0.04(-1.13%)
Sep 27, 2010
4.019
4.019
3.814
3.839
312,037
-0.19(-4.64%)
Sep 24, 2010
3.851
4.044
3.839
4.026
519,141
+0.25(+6.59%)
Sep 23, 2010
3.851
3.939
3.771
3.777
3,396
-0.12(-3.04%)
Sep 22, 2010
3.939
3.951
3.858
3.895
453,031
-0.05(-1.26%)
Sep 21, 2010
4.013
4.032
3.926
3.945
609,380
-0.08(-2.01%)
Sep 20, 2010
3.845
4.032
3.833
4.026
676,672
+0.18(+4.69%)
Sep 17, 2010
3.845
3.870
3.547
3.845
1,763,868
+0.04(+0.98%)
Sep 15, 2010
3.833
3.858
3.746
3.808
332,580
-0.03(-0.81%)
Sep 14, 2010
3.883
3.889
3.827
3.839
471,714
-0.05(-1.28%)
Sep 13, 2010
3.746
3.889
3.733
3.889
356,016
+0.19(+5.04%)
Sep 10, 2010
3.721
3.746
3.696
3.702
330,099
+0.00(+0.00%)
Sep 09, 2010
3.733
3.746
3.665
3.702
350,603
+0.02(+0.68%)
Sep 08, 2010
3.640
3.702
3.615
3.677
308,178
+0.06(+1.72%)
Sep 07, 2010
3.696
3.789
3.596
3.615
2,762
-0.09(-2.35%)
Sep 03, 2010
3.659
3.708
3.615
3.702
328,331
+0.10(+2.76%)
Sep 02, 2010
3.553
3.609
3.447
3.603
5,316
+0.06(+1.76%)
Sep 01, 2010
3.491
3.540
3.397
3.540
910,469
+0.07(+1.97%)
Aug 31, 2010
3.466
3.509
3.260
3.472
6,546
+0.18(+5.48%)
Aug 30, 2010
3.285
3.354
3.267
3.291
398,270
+0.00(+0.00%)
Aug 27, 2010
3.291
3.304
3.148
3.291
336,023
+0.09(+2.72%)
Aug 26, 2010
3.267
3.341
3.186
3.204
1,935
-0.04(-1.34%)
Aug 25, 2010
3.123
3.267
3.117
3.248
1,917
+0.10(+3.16%)
Aug 24, 2010
3.067
3.167
3.067
3.148
7,786
+0.05(+1.61%)
Aug 23, 2010
3.198
3.211
3.080
3.099
531,713
-0.07(-2.16%)
Aug 20, 2010
3.148
3.192
3.111
3.167
378,784
+0.00(+0.00%)
Aug 19, 2010
3.235
3.242
3.055
3.167
2,897
-0.08(-2.49%)
Aug 18, 2010
3.403
3.435
3.226
3.248
29,651
-0.15(-4.40%)
Aug 17, 2010
3.484
3.547
3.391
3.397
4,620
-0.04(-1.09%)
Aug 16, 2010
3.391
3.522
3.391
3.435
167,016
+0.01(+0.36%)
Aug 13, 2010
3.422
3.515
3.416
3.422
306,944
-0.11(-3.00%)
Aug 12, 2010
3.472
3.565
3.447
3.528
208,371
-0.01(-0.35%)
Aug 11, 2010
3.671
3.671
3.540
3.540
8,388
-0.21(-5.64%)
Aug 10, 2010
3.795
3.827
3.721
3.752
5,615
-0.11(-2.74%)
Aug 09, 2010
3.820
3.858
3.777
3.858
183,067
+0.07(+1.97%)
Aug 06, 2010
3.783
3.802
3.627
3.783
327,759
+0.07(+2.01%)
Aug 05, 2010
3.788
3.812
3.708
3.708
308,009
-0.09(-2.26%)
Aug 04, 2010
3.794
3.825
3.751
3.794
2,980
+0.01(+0.32%)
Aug 03, 2010
3.745
3.831
3.721
3.782
290,932
+0.04(+0.98%)
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.