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
CAE
(NY:
CAE
)
18.78
+0.23 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
9.652
9.789
9.652
9.746
20,505
+0.11(+1.16%)
Jul 30, 2013
9.596
9.695
9.549
9.635
57,568
+0.09(+0.99%)
Jul 29, 2013
9.455
9.583
9.437
9.540
21,423
+0.11(+1.18%)
Jul 26, 2013
9.403
9.438
9.369
9.429
51,532
-0.07(-0.72%)
Jul 25, 2013
9.446
9.540
9.412
9.497
10,167
-0.03(-0.27%)
Jul 24, 2013
9.600
9.600
9.455
9.523
10,871
-0.06(-0.63%)
Jul 23, 2013
9.797
9.797
9.549
9.583
15,946
-0.20(-2.02%)
Jul 22, 2013
9.712
9.875
9.763
9.780
21,182
+0.02(+0.18%)
Jul 19, 2013
9.720
9.763
9.643
9.763
13,711
-0.01(-0.09%)
Jul 18, 2013
9.703
9.815
9.703
9.772
19,969
+0.07(+0.71%)
Jul 17, 2013
9.780
9.815
9.660
9.703
21,678
-0.05(-0.53%)
Jul 16, 2013
9.789
9.849
9.737
9.755
18,698
-0.06(-0.61%)
Jul 15, 2013
9.652
9.883
9.652
9.815
24,569
+0.14(+1.42%)
Jul 12, 2013
9.677
9.789
9.643
9.677
17,830
-0.03(-0.35%)
Jul 11, 2013
9.412
9.712
9.390
9.712
42,425
+0.43(+4.62%)
Jul 10, 2013
9.240
9.309
9.189
9.283
24,145
+0.03(+0.28%)
Jul 09, 2013
9.245
9.283
9.206
9.257
49,781
+0.00(+0.00%)
Jul 08, 2013
9.172
9.275
9.172
9.257
24,972
+0.12(+1.31%)
Jul 05, 2013
9.060
9.197
9.043
9.137
30,170
+0.13(+1.43%)
Jul 03, 2013
8.949
9.052
8.923
9.009
20,182
+0.03(+0.38%)
Jul 02, 2013
8.906
9.112
8.846
8.975
56,797
+0.04(+0.48%)
Jul 01, 2013
8.850
9.155
8.846
8.932
12,794
+0.05(+0.58%)
Jun 28, 2013
8.812
8.966
8.769
8.880
21,691
+0.05(+0.58%)
Jun 27, 2013
8.760
8.855
8.752
8.829
80,939
+0.13(+1.48%)
Jun 26, 2013
8.640
8.760
8.640
8.700
12,068
+0.15(+1.70%)
Jun 25, 2013
8.443
8.589
8.417
8.555
19,412
+0.11(+1.32%)
Jun 24, 2013
8.452
8.452
8.332
8.443
48,210
-0.09(-1.10%)
Jun 21, 2013
8.597
8.597
8.537
8.537
23,778
-0.06(-0.70%)
Jun 20, 2013
8.752
8.752
8.555
8.597
68,689
-0.30(-3.37%)
Jun 19, 2013
8.983
9.009
8.872
8.897
32,315
-0.09(-1.05%)
Jun 18, 2013
8.812
9.000
8.812
8.992
97,673
+0.13(+1.45%)
Jun 17, 2013
8.949
8.949
8.820
8.863
60,766
+0.05(+0.58%)
Jun 14, 2013
8.915
8.949
8.812
8.812
33,521
-0.07(-0.77%)
Jun 13, 2013
8.812
8.983
8.803
8.880
16,008
+0.15(+1.77%)
Jun 12, 2013
8.880
8.897
8.726
8.726
18,685
-0.06(-0.69%)
Jun 11, 2013
8.770
8.923
8.761
8.787
9,865
-0.02(-0.19%)
Jun 10, 2013
8.863
8.982
8.795
8.804
31,940
-0.05(-0.58%)
Jun 07, 2013
8.863
8.965
8.812
8.855
34,646
+0.06(+0.68%)
Jun 06, 2013
8.694
8.829
8.643
8.795
49,405
+0.11(+1.27%)
Jun 05, 2013
8.931
8.931
8.660
8.685
15,870
-0.29(-3.22%)
Jun 04, 2013
8.761
8.982
8.711
8.974
33,654
+0.16(+1.83%)
Jun 03, 2013
8.761
8.829
8.723
8.812
16,165
+0.07(+0.78%)
May 31, 2013
8.855
8.855
8.702
8.744
52,729
-0.20(-2.28%)
May 30, 2013
8.923
8.999
8.872
8.948
45,489
+0.01(+0.09%)
May 29, 2013
8.770
8.957
8.736
8.940
113,728
+0.15(+1.74%)
May 28, 2013
8.982
8.999
8.778
8.787
27,130
-0.14(-1.52%)
May 24, 2013
8.914
8.999
8.829
8.923
10,352
-0.12(-1.31%)
May 23, 2013
8.778
9.076
8.694
9.042
32,294
+0.25(+2.90%)
May 22, 2013
9.008
9.016
8.761
8.787
32,778
-0.25(-2.82%)
May 21, 2013
9.050
9.076
8.965
9.042
39,064
-0.06(-0.65%)
May 20, 2013
9.076
9.160
9.033
9.101
15,344
+0.07(+0.75%)
May 17, 2013
9.177
9.228
8.948
9.033
315,188
-0.35(-3.71%)
May 16, 2013
8.889
9.551
8.889
9.381
220,929
+0.53(+5.94%)
May 15, 2013
9.067
9.093
8.846
8.855
196,253
-0.29(-3.16%)
May 13, 2013
9.254
9.288
9.059
9.144
109,332
-0.14(-1.46%)
May 10, 2013
9.211
9.322
9.160
9.279
34,618
+0.03(+0.28%)
May 09, 2013
9.211
9.284
9.211
9.254
40,547
-0.04(-0.46%)
May 08, 2013
9.211
9.330
9.186
9.296
193,516
+0.01(+0.09%)
May 07, 2013
9.118
9.288
9.118
9.288
81,993
+0.13(+1.39%)
May 06, 2013
9.050
9.160
9.050
9.160
43,301
+0.02(+0.19%)
May 03, 2013
8.931
9.144
8.923
9.144
14,023
+0.22(+2.47%)
May 02, 2013
8.974
9.008
8.846
8.923
29,667
-0.09(-1.04%)
May 01, 2013
9.127
9.127
8.991
9.016
8,831
-0.18(-1.94%)
Apr 30, 2013
9.093
9.220
9.093
9.194
41,149
+0.08(+0.93%)
Apr 29, 2013
9.084
9.211
9.076
9.110
18,157
+0.02(+0.19%)
Apr 26, 2013
8.948
9.101
8.880
9.093
14,703
+0.21(+2.39%)
Apr 25, 2013
8.855
8.974
8.846
8.880
32,156
+0.06(+0.67%)
Apr 24, 2013
8.821
8.889
8.812
8.821
17,026
+0.02(+0.19%)
Apr 23, 2013
8.736
8.838
8.711
8.804
21,425
+0.08(+0.88%)
Apr 22, 2013
8.744
8.753
8.668
8.728
20,877
+0.01(+0.10%)
Apr 19, 2013
8.609
8.778
8.575
8.719
33,009
+0.17(+1.99%)
Apr 18, 2013
8.507
8.660
8.507
8.549
18,352
+0.17(+2.03%)
Apr 17, 2013
8.549
8.600
8.379
8.379
14,298
-0.20(-2.28%)
Apr 16, 2013
8.430
8.617
8.430
8.575
14,823
+0.12(+1.41%)
Apr 15, 2013
8.592
8.617
8.456
8.456
33,271
-0.22(-2.54%)
Apr 12, 2013
8.549
8.685
8.549
8.677
24,275
+0.12(+1.39%)
Apr 11, 2013
8.473
8.583
8.473
8.558
11,489
+0.08(+0.90%)
Apr 10, 2013
8.396
8.498
8.379
8.481
9,266
+0.13(+1.52%)
Apr 09, 2013
8.312
8.405
8.252
8.354
25,653
+0.14(+1.76%)
Apr 08, 2013
8.269
8.269
8.210
8.210
21,408
-0.06(-0.72%)
Apr 05, 2013
8.201
8.269
8.150
8.269
20,237
+0.03(+0.41%)
Apr 04, 2013
8.303
8.371
8.235
8.235
18,292
-0.09(-1.12%)
Apr 03, 2013
8.295
8.388
8.295
8.328
9,599
+0.08(+0.93%)
Apr 02, 2013
8.319
8.354
8.235
8.252
22,802
-0.03(-0.41%)
Apr 01, 2013
8.278
8.371
8.218
8.286
42,618
-0.01(-0.10%)
Mar 28, 2013
8.354
8.405
8.286
8.295
25,580
-0.06(-0.71%)
Mar 27, 2013
8.295
8.413
8.184
8.354
24,902
+0.01(+0.10%)
Mar 26, 2013
8.354
8.362
8.235
8.345
33,044
-0.03(-0.30%)
Mar 25, 2013
8.447
8.473
8.337
8.371
25,004
-0.06(-0.70%)
Mar 22, 2013
8.430
8.481
8.422
8.430
9,182
-0.02(-0.20%)
Mar 21, 2013
8.473
8.481
8.413
8.447
29,160
+0.01(+0.10%)
Mar 20, 2013
8.456
8.456
8.413
8.439
13,910
+0.03(+0.30%)
Mar 19, 2013
8.447
8.473
8.396
8.413
15,953
-0.05(-0.60%)
Mar 18, 2013
8.456
8.532
8.456
8.464
19,777
-0.09(-1.09%)
Mar 15, 2013
8.549
8.575
8.481
8.558
22,794
+0.03(+0.30%)
Mar 14, 2013
8.447
8.549
8.447
8.532
11,606
+0.08(+1.01%)
Mar 13, 2013
8.507
8.507
8.413
8.447
26,245
+0.02(+0.19%)
Mar 12, 2013
8.415
8.504
8.406
8.432
24,768
+0.11(+1.31%)
Mar 11, 2013
8.440
8.440
8.314
8.322
8,300
-0.08(-0.90%)
Mar 08, 2013
8.524
8.524
8.381
8.398
12,934
-0.01(-0.10%)
Mar 07, 2013
8.314
8.474
8.314
8.406
25,797
+0.12(+1.42%)
Mar 06, 2013
8.289
8.300
8.255
8.289
19,785
+0.03(+0.41%)
Mar 05, 2013
8.322
8.364
8.255
8.255
18,431
-0.01(-0.10%)
Mar 04, 2013
8.255
8.297
8.238
8.263
13,249
-0.09(-1.11%)
Mar 01, 2013
8.230
8.356
8.221
8.356
14,832
+0.12(+1.43%)
Feb 28, 2013
8.255
8.280
8.213
8.238
80,201
-0.08(-1.01%)
Feb 27, 2013
8.331
8.339
8.205
8.322
39,234
-0.05(-0.60%)
Feb 26, 2013
8.415
8.415
8.297
8.373
56,516
-0.03(-0.40%)
Feb 25, 2013
8.423
8.482
8.381
8.406
26,568
-0.04(-0.50%)
Feb 22, 2013
8.398
8.474
8.381
8.448
20,093
-0.03(-0.40%)
Feb 21, 2013
8.574
8.574
8.457
8.482
16,150
-0.14(-1.66%)
Feb 20, 2013
8.709
8.709
8.600
8.625
19,297
-0.12(-1.35%)
Feb 19, 2013
8.675
8.751
8.659
8.743
24,593
-0.06(-0.67%)
Feb 15, 2013
8.734
8.801
8.701
8.801
24,232
+0.00(+0.00%)
Feb 14, 2013
8.793
8.810
8.633
8.801
39,225
-0.05(-0.57%)
Feb 13, 2013
8.961
8.986
8.827
8.852
34,569
-0.18(-2.05%)
Feb 12, 2013
9.104
9.112
9.020
9.037
5,789
-0.03(-0.37%)
Feb 11, 2013
9.070
9.070
8.995
9.070
8,826
-0.06(-0.64%)
Feb 08, 2013
9.062
9.171
9.062
9.129
18,189
+0.02(+0.18%)
Feb 07, 2013
9.032
9.112
9.012
9.112
10,250
+0.01(+0.09%)
Feb 06, 2013
9.062
9.146
9.028
9.104
16,265
+0.04(+0.46%)
Feb 04, 2013
9.096
9.146
9.028
9.062
46,645
-0.03(-0.37%)
Feb 01, 2013
9.079
9.129
9.045
9.096
29,501
+0.03(+0.37%)
Jan 31, 2013
9.054
9.188
9.028
9.062
24,771
-0.01(-0.09%)
Jan 30, 2013
9.087
9.121
9.020
9.070
15,177
-0.10(-1.10%)
Jan 29, 2013
9.070
9.171
9.070
9.171
20,954
+0.11(+1.21%)
Jan 28, 2013
9.054
9.096
9.012
9.062
33,223
+0.00(+0.00%)
Jan 25, 2013
9.045
9.096
9.037
9.062
12,306
-0.03(-0.37%)
Jan 24, 2013
8.978
9.129
8.978
9.096
9,579
+0.11(+1.22%)
Jan 23, 2013
9.087
9.087
8.986
8.986
22,824
-0.14(-1.57%)
Jan 22, 2013
9.003
9.163
8.970
9.129
12,252
+0.01(+0.09%)
Jan 18, 2013
8.970
9.121
8.970
9.121
29,313
+0.14(+1.59%)
Jan 17, 2013
8.936
9.096
8.894
8.978
82,799
+0.10(+1.14%)
Jan 16, 2013
8.928
8.961
8.869
8.877
13,824
-0.05(-0.56%)
Jan 15, 2013
8.978
9.020
8.928
8.928
29,267
-0.05(-0.56%)
Jan 14, 2013
9.037
9.062
8.978
8.978
7,593
-0.04(-0.47%)
Jan 11, 2013
9.012
9.121
9.003
9.020
36,044
+0.03(+0.28%)
Jan 10, 2013
8.818
9.062
8.793
8.995
31,923
+0.24(+2.69%)
Jan 09, 2013
8.667
8.779
8.625
8.759
33,393
+0.11(+1.26%)
Jan 08, 2013
8.667
8.667
8.574
8.650
15,811
-0.08(-0.87%)
Jan 07, 2013
8.667
8.768
8.659
8.726
23,791
-0.01(-0.10%)
Jan 04, 2013
8.659
8.734
8.600
8.734
18,814
+0.04(+0.48%)
Jan 03, 2013
8.692
8.751
8.600
8.692
50,400
+0.03(+0.39%)
Jan 02, 2013
8.726
8.743
8.659
8.659
26,840
+0.11(+1.28%)
Dec 31, 2012
8.440
8.549
8.440
8.549
27,704
+0.11(+1.29%)
Dec 28, 2012
8.650
8.675
8.440
8.440
12,985
-0.20(-2.33%)
Dec 27, 2012
8.667
8.692
8.600
8.642
17,090
+0.01(+0.10%)
Dec 26, 2012
8.583
8.709
8.524
8.633
11,504
+0.02(+0.20%)
Dec 24, 2012
8.684
8.726
8.608
8.617
28,577
-0.08(-0.97%)
Dec 21, 2012
8.600
8.726
8.558
8.701
30,945
+0.06(+0.68%)
Dec 20, 2012
8.726
8.734
8.625
8.642
26,378
-0.03(-0.29%)
Dec 19, 2012
8.692
8.768
8.667
8.667
7,732
-0.07(-0.77%)
Dec 18, 2012
8.574
8.734
8.507
8.734
48,779
+0.15(+1.76%)
Dec 17, 2012
8.516
8.625
8.516
8.583
42,742
+0.15(+1.79%)
Dec 14, 2012
8.532
8.558
8.406
8.432
14,631
-0.12(-1.38%)
Dec 13, 2012
8.541
8.642
8.524
8.549
19,429
+0.01(+0.10%)
Dec 12, 2012
8.574
8.659
8.356
8.541
72,843
+0.07(+0.80%)
Dec 11, 2012
8.456
8.590
8.423
8.473
13,869
+0.04(+0.49%)
Dec 10, 2012
8.431
8.456
8.415
8.431
10,659
+0.07(+0.90%)
Dec 07, 2012
8.490
8.490
8.357
8.357
13,336
-0.11(-1.28%)
Dec 06, 2012
8.215
8.581
8.215
8.465
35,867
+0.26(+3.14%)
Dec 05, 2012
8.207
8.315
8.182
8.207
17,060
+0.04(+0.51%)
Dec 04, 2012
8.165
8.298
8.132
8.165
41,731
-0.10(-1.21%)
Nov 30, 2012
8.057
8.265
8.015
8.265
56,751
+0.22(+2.69%)
Nov 29, 2012
7.999
8.099
7.999
8.049
8,834
+0.01(+0.10%)
Nov 28, 2012
7.932
8.049
7.924
8.040
18,278
+0.07(+0.84%)
Nov 27, 2012
7.907
7.974
7.907
7.974
23,033
+0.05(+0.63%)
Nov 26, 2012
8.057
8.057
7.874
7.924
55,067
-0.22(-2.66%)
Nov 23, 2012
8.074
8.140
8.065
8.140
12,429
+0.16(+1.98%)
Nov 21, 2012
7.882
7.982
7.832
7.982
20,878
+0.04(+0.52%)
Nov 20, 2012
7.982
7.982
7.832
7.940
29,632
-0.09(-1.14%)
Nov 19, 2012
8.015
8.052
7.982
8.032
16,268
+0.12(+1.58%)
Nov 16, 2012
7.874
7.932
7.857
7.907
19,613
+0.10(+1.28%)
Nov 15, 2012
8.015
8.015
7.749
7.807
74,355
-0.26(-3.20%)
Nov 14, 2012
8.257
8.257
7.990
8.065
17,380
-0.20(-2.42%)
Nov 13, 2012
8.232
8.265
8.173
8.265
50,393
+0.03(+0.40%)
Nov 12, 2012
8.273
8.298
8.173
8.232
21,734
-0.01(-0.10%)
Nov 09, 2012
8.448
8.448
8.240
8.240
38,522
-0.32(-3.79%)
Nov 08, 2012
8.581
8.581
8.390
8.565
68,460
-0.14(-1.63%)
Nov 07, 2012
8.823
8.839
8.631
8.706
21,009
-0.17(-1.97%)
Nov 06, 2012
8.848
8.889
8.823
8.881
12,921
-0.02(-0.28%)
Nov 05, 2012
8.839
8.906
8.831
8.906
8,965
-0.01(-0.09%)
Nov 02, 2012
9.081
9.081
8.856
8.914
16,691
-0.15(-1.65%)
Nov 01, 2012
9.139
9.147
8.972
9.064
36,160
-0.02(-0.18%)
Oct 31, 2012
8.956
9.230
8.878
9.081
21,238
+0.04(+0.46%)
Oct 26, 2012
8.839
9.039
9.039
9.039
17,661
+0.19(+2.16%)
Oct 25, 2012
8.739
8.856
8.714
8.848
19,671
+0.11(+1.24%)
Oct 24, 2012
8.806
8.806
8.656
8.739
6,143
+0.02(+0.19%)
Oct 23, 2012
8.756
8.789
8.681
8.723
15,699
-0.27(-3.05%)
Oct 19, 2012
9.022
9.106
8.931
8.997
7,340
+0.01(+0.09%)
Oct 18, 2012
9.014
9.072
8.956
8.989
13,628
-0.07(-0.74%)
Oct 17, 2012
9.014
9.056
8.931
9.056
7,328
+0.05(+0.55%)
Oct 16, 2012
8.906
9.042
8.898
9.006
9,107
-0.05(-0.55%)
Oct 15, 2012
8.764
9.056
8.764
9.056
20,411
+0.29(+3.32%)
Oct 12, 2012
8.764
8.764
8.656
8.764
10,987
-0.01(-0.09%)
Oct 11, 2012
8.789
8.889
8.739
8.773
9,251
+0.12(+1.35%)
Oct 10, 2012
8.823
8.823
8.656
8.656
8,312
-0.15(-1.70%)
Oct 09, 2012
8.923
8.972
8.789
8.806
5,759
-0.04(-0.47%)
Oct 08, 2012
8.972
8.972
8.831
8.848
11,370
-0.10(-1.12%)
Oct 05, 2012
9.014
9.039
8.931
8.947
5,406
+0.06(+0.66%)
Oct 04, 2012
8.931
8.981
8.865
8.889
6,091
+0.02(+0.28%)
Oct 03, 2012
8.923
8.923
8.836
8.864
11,293
-0.08(-0.93%)
Oct 02, 2012
8.873
8.947
8.823
8.947
9,102
+0.17(+1.99%)
Oct 01, 2012
8.906
8.914
8.773
8.773
26,447
-0.12(-1.40%)
Sep 28, 2012
8.789
8.898
8.714
8.898
8,530
+0.02(+0.28%)
Sep 27, 2012
8.806
8.906
8.756
8.873
10,491
+0.11(+1.23%)
Sep 26, 2012
8.848
8.848
8.764
8.764
16,842
-0.12(-1.40%)
Sep 25, 2012
8.923
8.939
8.881
8.889
11,786
-0.02(-0.28%)
Sep 24, 2012
8.914
8.931
8.806
8.914
13,396
-0.02(-0.28%)
Sep 21, 2012
9.114
9.114
8.939
8.939
11,896
-0.12(-1.38%)
Sep 20, 2012
9.014
9.089
9.014
9.064
9,623
+0.02(+0.28%)
Sep 19, 2012
8.864
9.064
8.864
9.039
23,376
+0.17(+1.97%)
Sep 18, 2012
8.873
8.873
8.756
8.864
13,235
+0.02(+0.19%)
Sep 17, 2012
8.989
9.006
8.848
8.848
8,243
-0.15(-1.67%)
Sep 14, 2012
8.906
9.047
8.814
8.997
14,357
+0.10(+1.12%)
Sep 13, 2012
8.756
8.898
8.698
8.898
6,516
+0.19(+2.20%)
Sep 12, 2012
8.823
8.839
8.681
8.706
19,583
-0.06(-0.65%)
Sep 11, 2012
8.755
8.821
8.730
8.763
34,955
+0.07(+0.76%)
Sep 10, 2012
8.722
8.804
8.689
8.697
36,154
-0.07(-0.75%)
Sep 07, 2012
8.598
8.846
8.598
8.763
13,403
+0.22(+2.61%)
Sep 06, 2012
8.516
8.582
8.433
8.541
27,003
+0.14(+1.67%)
Sep 05, 2012
8.392
8.417
8.206
8.400
5,639
-0.06(-0.68%)
Sep 04, 2012
8.458
8.483
8.409
8.458
11,270
+0.01(+0.10%)
Aug 31, 2012
8.409
8.508
8.400
8.450
67,834
+0.04(+0.49%)
Aug 30, 2012
8.499
8.499
8.392
8.409
19,800
-0.12(-1.45%)
Aug 29, 2012
8.417
8.541
8.409
8.532
5,216
+0.18(+2.17%)
Aug 27, 2012
8.417
8.417
8.351
8.351
5,874
-0.05(-0.59%)
Aug 24, 2012
8.376
8.425
8.376
8.400
25,290
+0.01(+0.10%)
Aug 23, 2012
8.409
8.450
8.384
8.392
9,461
-0.02(-0.29%)
Aug 22, 2012
8.458
8.458
8.343
8.417
11,214
-0.07(-0.78%)
Aug 21, 2012
8.466
8.532
8.466
8.483
6,760
+0.07(+0.78%)
Aug 20, 2012
8.367
8.417
8.326
8.417
29,466
+0.04(+0.49%)
Aug 17, 2012
8.351
8.400
8.326
8.376
21,895
+0.02(+0.30%)
Aug 16, 2012
8.335
8.374
8.285
8.351
8,187
+0.01(+0.15%)
Aug 15, 2012
8.285
8.351
8.285
8.339
10,983
+0.03(+0.35%)
Aug 14, 2012
8.343
8.442
8.310
8.310
13,870
-0.03(-0.40%)
Aug 13, 2012
8.433
8.433
8.318
8.343
8,976
-0.13(-1.56%)
Aug 10, 2012
8.483
8.491
8.409
8.475
12,936
+0.02(+0.19%)
Aug 09, 2012
8.367
8.532
8.367
8.458
25,668
+0.09(+1.08%)
Aug 08, 2012
8.277
8.367
8.269
8.367
12,991
+0.05(+0.59%)
Aug 07, 2012
8.269
8.358
8.269
8.318
10,319
+0.07(+0.90%)
Aug 06, 2012
8.145
8.367
8.145
8.244
5,337
+0.02(+0.30%)
Aug 03, 2012
8.227
8.335
8.194
8.219
8,451
+0.07(+0.91%)
Aug 02, 2012
8.170
8.186
8.104
8.145
17,727
-0.05(-0.60%)
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.