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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.520
+0.050 (+1.44%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 14, 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
7.360
7.450
7.360
7.395
47,923
-0.03(-0.34%)
Jul 30, 2013
7.430
7.430
7.360
7.420
102,482
+0.04(+0.54%)
Jul 29, 2013
7.380
7.430
7.380
7.380
61,219
+0.07(+0.96%)
Jul 26, 2013
7.290
7.370
7.280
7.310
46,645
-0.05(-0.68%)
Jul 25, 2013
7.250
7.360
7.210
7.360
58,329
+0.05(+0.68%)
Jul 24, 2013
7.320
7.340
7.250
7.310
32,742
+0.04(+0.55%)
Jul 23, 2013
7.240
7.310
7.240
7.270
45,453
+0.05(+0.69%)
Jul 22, 2013
7.230
7.240
7.200
7.220
66,349
-0.01(-0.14%)
Jul 19, 2013
7.170
7.230
7.160
7.230
59,937
+0.03(+0.42%)
Jul 18, 2013
7.120
7.200
7.120
7.200
40,688
+0.06(+0.78%)
Jul 17, 2013
7.210
7.210
7.080
7.144
56,172
+0.03(+0.48%)
Jul 16, 2013
7.062
7.190
7.040
7.110
93,348
+0.02(+0.28%)
Jul 15, 2013
7.072
7.090
7.030
7.090
62,739
+0.01(+0.14%)
Jul 12, 2013
7.094
7.094
7.000
7.080
64,136
-0.02(-0.28%)
Jul 11, 2013
7.040
7.100
6.990
7.100
50,855
+0.15(+2.16%)
Jul 10, 2013
6.920
6.990
6.880
6.950
57,117
+0.02(+0.29%)
Jul 09, 2013
6.930
6.930
6.860
6.930
150,383
+0.05(+0.73%)
Jul 08, 2013
6.850
6.900
6.810
6.880
50,111
+0.07(+1.03%)
Jul 05, 2013
6.890
6.890
6.770
6.810
65,618
+0.03(+0.44%)
Jul 03, 2013
6.710
6.810
6.710
6.780
28,769
+0.02(+0.30%)
Jul 02, 2013
6.790
6.840
6.720
6.760
78,696
-0.05(-0.73%)
Jul 01, 2013
6.770
6.880
6.770
6.810
128,916
+0.28(+4.29%)
Jun 28, 2013
6.500
6.600
6.480
6.530
91,681
-0.04(-0.61%)
Jun 26, 2013
6.600
6.630
6.530
6.570
79,652
+0.12(+1.86%)
Jun 25, 2013
6.450
6.460
6.380
6.450
118,034
+0.07(+1.10%)
Jun 24, 2013
6.350
6.400
6.300
6.380
67,243
-0.12(-1.85%)
Jun 21, 2013
6.620
6.620
6.480
6.500
106,417
-0.15(-2.26%)
Jun 20, 2013
6.660
6.690
6.590
6.650
68,566
-0.25(-3.62%)
Jun 19, 2013
7.050
7.090
6.900
6.900
69,675
-0.06(-0.86%)
Jun 18, 2013
6.900
6.960
6.890
6.960
79,710
+0.07(+1.02%)
Jun 17, 2013
6.900
6.950
6.860
6.890
42,922
+0.06(+0.88%)
Jun 14, 2013
6.810
6.850
6.810
6.830
80,316
+0.11(+1.64%)
Jun 13, 2013
6.670
6.810
6.670
6.720
126,557
-0.07(-1.03%)
Jun 12, 2013
6.830
6.860
6.760
6.790
47,935
+0.04(+0.59%)
Jun 11, 2013
6.750
6.780
6.730
6.750
29,297
-0.05(-0.74%)
Jun 10, 2013
6.801
6.840
6.780
6.800
65,414
+0.00(+0.00%)
Jun 07, 2013
6.820
6.830
6.750
6.800
93,837
-0.04(-0.58%)
Jun 06, 2013
6.790
6.870
6.780
6.840
111,339
+0.04(+0.51%)
Jun 05, 2013
6.800
6.840
6.770
6.805
85,051
-0.11(-1.52%)
Jun 04, 2013
6.920
6.960
6.870
6.910
93,000
-0.07(-1.00%)
Jun 03, 2013
6.940
7.010
6.920
6.980
62,823
+0.17(+2.50%)
May 31, 2013
6.900
6.900
6.800
6.810
68,277
-0.28(-3.95%)
May 30, 2013
6.980
7.130
6.980
7.090
122,828
+0.15(+2.16%)
May 29, 2013
6.990
6.990
6.930
6.940
70,163
-0.12(-1.70%)
May 28, 2013
7.150
7.170
7.050
7.060
53,524
+0.03(+0.43%)
May 24, 2013
7.039
7.060
7.000
7.030
77,322
+0.01(+0.14%)
May 23, 2013
7.000
7.060
6.950
7.020
48,946
-0.13(-1.82%)
May 22, 2013
7.160
7.240
7.110
7.150
43,520
-0.01(-0.14%)
May 21, 2013
7.120
7.190
7.060
7.160
72,871
+0.11(+1.56%)
May 20, 2013
7.060
7.110
7.040
7.050
110,083
+0.03(+0.43%)
May 17, 2013
7.010
7.060
7.000
7.020
75,619
+0.05(+0.72%)
May 16, 2013
6.998
7.050
6.960
6.970
92,577
+0.00(+0.00%)
May 15, 2013
6.920
6.990
6.920
6.970
82,306
-0.06(-0.85%)
May 13, 2013
7.070
7.110
7.030
7.030
122,205
-0.06(-0.85%)
May 10, 2013
7.110
7.110
7.010
7.090
50,856
+0.00(+0.00%)
May 09, 2013
7.060
7.160
7.050
7.090
69,950
-0.04(-0.56%)
May 08, 2013
7.080
7.160
7.080
7.130
44,802
+0.09(+1.28%)
May 07, 2013
7.080
7.080
7.020
7.040
46,252
-0.01(-0.14%)
May 06, 2013
7.050
7.100
7.020
7.050
56,970
+0.02(+0.28%)
May 03, 2013
7.050
7.060
7.020
7.030
56,309
+0.15(+2.18%)
May 02, 2013
6.900
6.960
6.870
6.880
343,916
-0.15(-2.13%)
May 01, 2013
7.040
7.070
7.000
7.030
60,799
-0.01(-0.14%)
Apr 30, 2013
6.970
7.050
6.970
7.040
41,954
+0.07(+1.00%)
Apr 29, 2013
6.930
6.990
6.886
6.970
116,750
+0.08(+1.16%)
Apr 26, 2013
6.910
6.910
6.880
6.890
28,753
+0.01(+0.15%)
Apr 25, 2013
6.830
6.910
6.820
6.880
98,970
+0.15(+2.23%)
Apr 24, 2013
6.740
6.770
6.690
6.730
42,181
-0.20(-2.96%)
Apr 23, 2013
6.890
6.970
6.870
6.935
164,815
-0.05(-0.64%)
Apr 22, 2013
7.010
7.020
6.950
6.980
49,537
+0.10(+1.45%)
Apr 19, 2013
6.945
6.960
6.880
6.880
83,565
+0.02(+0.29%)
Apr 18, 2013
6.860
6.890
6.810
6.860
68,842
+0.02(+0.29%)
Apr 17, 2013
6.930
6.930
6.800
6.840
66,453
-0.28(-3.93%)
Apr 16, 2013
7.100
7.150
7.060
7.120
41,276
+0.08(+1.14%)
Apr 15, 2013
7.062
7.140
7.020
7.040
51,498
-0.13(-1.81%)
Apr 12, 2013
7.130
7.180
7.100
7.170
59,287
-0.07(-0.97%)
Apr 11, 2013
7.240
7.310
7.221
7.240
52,026
+0.02(+0.22%)
Apr 10, 2013
7.210
7.310
7.180
7.224
56,230
+0.07(+1.03%)
Apr 09, 2013
7.130
7.190
7.100
7.150
40,801
+0.05(+0.70%)
Apr 08, 2013
7.090
7.147
7.070
7.100
667,822
-0.06(-0.84%)
Apr 05, 2013
7.010
7.160
7.010
7.160
116,801
+0.10(+1.42%)
Apr 04, 2013
7.020
7.060
6.970
7.060
61,244
-0.09(-1.26%)
Apr 03, 2013
7.150
7.190
7.120
7.150
43,320
-0.05(-0.69%)
Apr 02, 2013
7.180
7.230
7.170
7.200
57,669
+0.10(+1.41%)
Apr 01, 2013
7.080
7.150
7.080
7.100
77,408
-0.03(-0.42%)
Mar 28, 2013
7.030
7.190
7.030
7.130
46,417
+0.03(+0.42%)
Mar 27, 2013
7.090
7.130
7.060
7.100
52,832
+0.00(+0.00%)
Mar 26, 2013
7.139
7.140
7.040
7.100
62,838
+0.05(+0.71%)
Mar 25, 2013
7.058
7.110
6.990
7.050
82,923
-0.04(-0.56%)
Mar 22, 2013
7.020
7.130
7.020
7.090
78,406
+0.10(+1.50%)
Mar 21, 2013
6.988
7.020
6.940
6.985
117,620
+0.02(+0.22%)
Mar 20, 2013
7.010
7.060
6.940
6.970
280,730
-0.01(-0.14%)
Mar 19, 2013
7.130
7.130
6.950
6.980
260,367
-0.08(-1.13%)
Mar 18, 2013
7.030
7.170
7.030
7.060
81,132
-0.12(-1.67%)
Mar 15, 2013
7.200
7.220
7.140
7.180
61,685
-0.04(-0.55%)
Mar 14, 2013
7.130
7.220
7.130
7.220
80,114
+0.02(+0.28%)
Mar 13, 2013
7.180
7.240
7.140
7.200
86,895
-0.13(-1.77%)
Mar 12, 2013
7.300
7.350
7.280
7.330
129,794
-0.10(-1.35%)
Mar 11, 2013
7.320
7.430
7.310
7.430
89,142
+0.03(+0.41%)
Mar 08, 2013
7.380
7.400
7.320
7.400
43,797
-0.09(-1.20%)
Mar 07, 2013
7.400
7.490
7.400
7.490
68,239
+0.08(+1.08%)
Mar 06, 2013
7.454
7.460
7.350
7.410
58,986
-0.04(-0.54%)
Mar 05, 2013
7.430
7.490
7.400
7.450
70,804
+0.12(+1.64%)
Mar 04, 2013
7.240
7.330
7.210
7.330
62,753
+0.11(+1.52%)
Mar 01, 2013
7.230
7.230
7.100
7.220
64,419
+0.06(+0.84%)
Feb 28, 2013
7.140
7.190
7.120
7.160
42,682
+0.00(+0.00%)
Feb 27, 2013
7.070
7.160
7.020
7.160
50,393
+0.07(+0.99%)
Feb 26, 2013
7.050
7.110
7.000
7.090
58,333
-0.26(-3.54%)
Feb 22, 2013
7.340
7.350
7.270
7.350
81,170
+0.16(+2.23%)
Feb 21, 2013
7.240
7.260
7.150
7.190
75,824
-0.08(-1.10%)
Feb 20, 2013
7.370
7.390
7.270
7.270
42,688
+0.00(+0.00%)
Feb 19, 2013
7.210
7.280
7.200
7.270
62,752
+0.08(+1.11%)
Feb 15, 2013
7.190
7.210
7.150
7.190
63,479
-0.01(-0.14%)
Feb 14, 2013
7.140
7.200
7.110
7.200
49,205
-0.11(-1.50%)
Feb 13, 2013
7.260
7.340
7.250
7.310
67,478
+0.03(+0.41%)
Feb 12, 2013
7.240
7.306
7.230
7.280
49,335
+0.06(+0.83%)
Feb 11, 2013
7.180
7.260
7.180
7.220
56,201
+0.05(+0.70%)
Feb 08, 2013
7.120
7.230
7.120
7.170
67,612
-0.03(-0.42%)
Feb 07, 2013
7.240
7.240
7.130
7.200
2,213,275
-0.08(-1.10%)
Feb 06, 2013
7.330
7.330
7.250
7.280
113,956
-0.05(-0.68%)
Feb 04, 2013
7.370
7.410
7.310
7.330
54,555
-0.15(-2.01%)
Feb 01, 2013
7.440
7.510
7.420
7.480
73,651
+0.15(+2.05%)
Jan 31, 2013
7.330
7.360
7.300
7.330
126,848
-0.06(-0.81%)
Jan 30, 2013
7.250
7.410
7.250
7.390
79,783
+0.03(+0.41%)
Jan 29, 2013
7.280
7.360
7.249
7.360
67,026
+0.08(+1.10%)
Jan 28, 2013
7.270
7.320
7.260
7.280
56,534
+0.04(+0.55%)
Jan 25, 2013
7.220
7.300
7.220
7.240
65,249
+0.16(+2.26%)
Jan 24, 2013
7.070
7.110
7.060
7.080
97,828
-0.01(-0.14%)
Jan 23, 2013
7.040
7.090
7.000
7.090
83,403
+0.06(+0.85%)
Jan 22, 2013
7.010
7.030
6.950
7.030
97,630
+0.13(+1.88%)
Jan 18, 2013
6.880
6.910
6.840
6.900
92,571
-0.06(-0.86%)
Jan 17, 2013
6.980
7.020
6.910
6.960
100,670
+0.00(+0.00%)
Jan 16, 2013
6.980
7.000
6.918
6.960
586,467
-0.05(-0.71%)
Jan 15, 2013
6.999
7.020
6.950
7.010
72,426
+0.22(+3.24%)
Jan 14, 2013
6.769
6.810
6.750
6.790
306,918
+0.04(+0.59%)
Jan 12, 2013
6.750
6.800
6.730
6.750
263,930
+0.00(+0.00%)
Jan 11, 2013
6.750
6.800
6.730
6.750
263,930
+0.02(+0.30%)
Jan 10, 2013
6.720
6.760
6.680
6.730
128,983
+0.03(+0.45%)
Jan 09, 2013
6.670
6.730
6.650
6.700
140,810
-0.13(-1.90%)
Jan 08, 2013
6.810
6.860
6.790
6.830
803,836
+0.00(+0.00%)
Jan 07, 2013
6.810
6.860
6.780
6.830
114,689
-0.10(-1.44%)
Jan 04, 2013
6.890
6.940
6.860
6.930
72,953
+0.04(+0.58%)
Jan 03, 2013
6.910
6.920
6.850
6.890
140,247
-0.11(-1.57%)
Jan 02, 2013
7.000
7.000
6.930
7.000
56,036
+0.09(+1.30%)
Dec 31, 2012
6.800
6.920
6.800
6.910
122,324
+0.05(+0.73%)
Dec 28, 2012
6.900
6.910
6.780
6.860
80,198
-0.07(-1.01%)
Dec 27, 2012
6.920
6.950
6.890
6.930
107,213
+0.05(+0.73%)
Dec 26, 2012
6.795
7.067
6.795
6.880
164,055
+0.02(+0.29%)
Dec 24, 2012
7.150
7.150
6.800
6.860
120,847
+0.03(+0.44%)
Dec 21, 2012
6.830
6.890
6.810
6.830
139,921
-0.04(-0.58%)
Dec 20, 2012
6.840
6.900
6.820
6.870
130,253
+0.05(+0.73%)
Dec 19, 2012
6.900
6.900
6.820
6.820
122,124
+0.03(+0.44%)
Dec 18, 2012
6.760
6.830
6.760
6.790
98,280
+0.09(+1.34%)
Dec 17, 2012
6.640
6.760
6.640
6.700
114,391
+0.27(+4.20%)
Dec 14, 2012
6.410
6.490
6.410
6.430
110,072
+0.02(+0.31%)
Dec 13, 2012
6.480
6.480
6.390
6.410
81,209
-0.05(-0.77%)
Dec 12, 2012
6.480
6.510
6.450
6.460
77,596
-0.07(-1.07%)
Dec 11, 2012
6.500
6.560
6.470
6.530
591,264
+0.10(+1.56%)
Dec 10, 2012
6.410
6.460
6.410
6.430
88,313
+0.03(+0.47%)
Dec 07, 2012
6.410
6.420
6.360
6.400
89,961
-0.04(-0.62%)
Dec 06, 2012
6.480
6.480
6.400
6.440
112,734
-0.02(-0.31%)
Dec 05, 2012
6.420
6.510
6.420
6.460
96,716
-0.01(-0.15%)
Dec 04, 2012
6.430
6.480
6.410
6.470
167,295
+0.05(+0.83%)
Nov 30, 2012
6.411
6.514
6.380
6.417
117,128
+0.05(+0.74%)
Nov 29, 2012
6.370
6.400
6.320
6.370
161,906
-0.07(-1.09%)
Nov 28, 2012
6.370
6.450
6.340
6.440
58,110
+0.06(+0.94%)
Nov 27, 2012
6.350
6.410
6.350
6.380
562,169
-0.12(-1.85%)
Nov 26, 2012
6.490
6.540
6.451
6.500
182,968
-0.08(-1.22%)
Nov 24, 2012
6.510
6.600
6.510
6.580
66,193
+0.00(+0.00%)
Nov 23, 2012
6.510
6.600
6.510
6.580
66,193
+0.27(+4.28%)
Nov 21, 2012
6.350
6.350
6.280
6.310
166,839
-0.01(-0.16%)
Nov 20, 2012
6.370
6.370
6.250
6.320
102,287
-0.03(-0.47%)
Nov 19, 2012
6.290
6.350
6.270
6.350
123,831
+0.21(+3.42%)
Nov 16, 2012
6.200
6.200
6.080
6.140
103,431
-0.09(-1.44%)
Nov 15, 2012
6.230
6.300
6.220
6.230
135,328
-0.16(-2.50%)
Nov 14, 2012
6.450
6.510
6.390
6.390
61,138
-0.02(-0.31%)
Nov 13, 2012
6.410
6.480
6.400
6.410
129,559
-0.11(-1.69%)
Nov 12, 2012
6.520
6.570
6.490
6.520
568,064
+0.02(+0.31%)
Nov 09, 2012
6.500
6.520
6.470
6.500
72,827
-0.03(-0.46%)
Nov 08, 2012
6.550
6.600
6.500
6.530
48,781
-0.04(-0.61%)
Nov 07, 2012
6.630
6.630
6.550
6.570
45,785
-0.09(-1.35%)
Nov 06, 2012
6.670
6.690
6.590
6.660
46,352
+0.04(+0.60%)
Nov 05, 2012
6.670
6.670
6.580
6.620
56,906
-0.06(-0.90%)
Nov 02, 2012
6.650
6.700
6.620
6.680
38,858
-0.03(-0.45%)
Nov 01, 2012
6.660
6.740
6.630
6.710
50,368
-0.03(-0.45%)
Oct 31, 2012
6.830
6.830
6.680
6.740
130,163
+0.00(+0.00%)
Oct 26, 2012
6.740
6.740
6.740
0
+0.01(+0.19%)
Oct 25, 2012
6.730
6.760
6.700
6.727
52,736
+0.06(+0.85%)
Oct 24, 2012
6.740
6.780
6.660
6.670
53,872
-0.14(-2.06%)
Oct 23, 2012
6.830
6.840
6.770
6.810
35,637
-0.22(-3.13%)
Oct 19, 2012
7.090
7.110
7.030
7.030
48,783
-0.11(-1.54%)
Oct 18, 2012
7.060
7.180
7.060
7.140
34,023
-0.01(-0.14%)
Oct 17, 2012
7.110
7.150
7.080
7.150
49,141
+0.08(+1.13%)
Oct 16, 2012
7.020
7.100
7.020
7.070
64,424
+0.08(+1.14%)
Oct 15, 2012
6.970
7.010
6.960
6.990
67,835
+0.17(+2.52%)
Oct 12, 2012
6.800
6.840
6.770
6.818
50,678
+0.03(+0.41%)
Oct 11, 2012
6.790
6.860
6.770
6.790
32,721
-0.03(-0.44%)
Oct 10, 2012
6.870
6.890
6.810
6.820
38,479
-0.02(-0.29%)
Oct 09, 2012
6.870
6.880
6.820
6.840
128,966
-0.01(-0.15%)
Oct 08, 2012
6.890
6.900
6.810
6.850
32,548
-0.12(-1.72%)
Oct 06, 2012
7.080
7.120
6.940
6.970
30,736
+0.00(+0.00%)
Oct 05, 2012
7.080
7.120
6.940
6.970
30,736
-0.05(-0.71%)
Oct 04, 2012
6.940
7.040
6.940
7.020
61,561
+0.22(+3.24%)
Oct 03, 2012
6.880
6.890
6.750
6.800
42,909
-0.13(-1.88%)
Oct 02, 2012
6.860
6.950
6.860
6.930
76,303
+0.11(+1.61%)
Oct 01, 2012
6.830
6.920
6.810
6.820
71,236
-0.05(-0.73%)
Sep 28, 2012
6.920
6.990
6.859
6.870
90,738
-0.21(-2.97%)
Sep 27, 2012
7.080
7.110
7.010
7.080
85,050
-0.36(-4.84%)
Sep 26, 2012
7.360
7.470
7.350
7.440
58,970
-0.06(-0.85%)
Sep 25, 2012
7.520
7.590
7.480
7.504
71,087
-0.01(-0.08%)
Sep 24, 2012
7.420
7.530
7.420
7.510
75,970
+0.07(+0.93%)
Sep 21, 2012
7.510
7.560
7.420
7.441
42,888
-0.09(-1.19%)
Sep 20, 2012
7.450
7.570
7.440
7.530
104,366
+0.02(+0.27%)
Sep 19, 2012
7.440
7.589
7.440
7.510
397,588
+0.11(+1.50%)
Sep 18, 2012
7.391
7.440
7.350
7.399
66,900
+0.06(+0.80%)
Sep 17, 2012
7.380
7.380
7.280
7.340
59,535
-0.17(-2.26%)
Sep 14, 2012
7.593
7.593
7.390
7.510
81,705
+0.08(+1.08%)
Sep 13, 2012
7.310
7.460
7.260
7.430
192,477
+0.12(+1.64%)
Sep 12, 2012
7.310
7.350
7.250
7.310
54,157
+0.05(+0.69%)
Sep 11, 2012
7.260
7.320
7.230
7.260
129,606
+0.04(+0.55%)
Sep 10, 2012
7.170
7.270
7.170
7.220
46,542
-0.03(-0.41%)
Sep 07, 2012
7.170
7.260
7.170
7.250
41,000
+0.15(+2.11%)
Sep 06, 2012
7.020
7.170
7.020
7.100
66,682
+0.04(+0.57%)
Sep 05, 2012
7.020
7.090
7.020
7.060
86,941
+0.00(+0.00%)
Sep 04, 2012
7.070
7.120
7.030
7.060
53,612
-0.10(-1.40%)
Aug 31, 2012
7.210
7.250
7.150
7.160
32,252
+0.06(+0.85%)
Aug 30, 2012
7.130
7.180
7.090
7.100
44,612
-0.12(-1.63%)
Aug 29, 2012
7.230
7.280
7.160
7.218
68,579
-0.19(-2.59%)
Aug 27, 2012
7.360
7.420
7.360
7.410
99,844
+0.08(+1.09%)
Aug 24, 2012
7.300
7.460
7.300
7.330
43,918
+0.08(+1.10%)
Aug 23, 2012
7.250
7.312
7.230
7.250
380,357
-0.01(-0.14%)
Aug 22, 2012
7.180
7.280
7.160
7.260
67,995
-0.14(-1.89%)
Aug 21, 2012
7.370
7.430
7.330
7.400
59,565
+0.00(+0.00%)
Aug 20, 2012
7.420
7.460
7.400
7.400
31,296
-0.03(-0.40%)
Aug 17, 2012
7.400
7.450
7.340
7.430
25,899
+0.05(+0.68%)
Aug 16, 2012
7.360
7.430
7.330
7.380
58,250
-0.01(-0.14%)
Aug 15, 2012
7.330
7.500
7.320
7.390
1,217,289
-0.03(-0.40%)
Aug 14, 2012
7.280
7.510
7.280
7.420
476,085
+0.08(+1.03%)
Aug 13, 2012
7.320
7.389
7.290
7.344
49,177
-0.09(-1.16%)
Aug 11, 2012
7.310
7.430
7.310
7.430
45,060
+0.00(+0.00%)
Aug 10, 2012
7.310
7.430
7.310
7.430
45,060
+0.01(+0.13%)
Aug 09, 2012
7.340
7.450
7.320
7.420
190,140
+0.00(+0.00%)
Aug 08, 2012
7.390
7.460
7.380
7.420
338,656
+0.02(+0.27%)
Aug 07, 2012
7.370
7.430
7.350
7.400
46,695
-0.06(-0.80%)
Aug 06, 2012
7.410
7.490
7.410
7.460
57,966
-0.11(-1.47%)
Aug 03, 2012
7.520
7.600
7.520
7.571
86,200
+0.17(+2.31%)
Aug 02, 2012
7.400
7.510
7.320
7.400
105,768
-0.05(-0.67%)
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.