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
Slr Investment Corp
(NQ:
SLRC
)
16.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2011
8.766
8.781
8.523
8.632
962,643
-0.17(-1.92%)
Jul 28, 2011
8.804
8.939
8.770
8.800
420,127
+0.02(+0.26%)
Jul 27, 2011
8.991
9.006
8.770
8.778
1,159,531
-0.24(-2.62%)
Jul 26, 2011
9.010
9.040
8.954
9.014
624,667
+0.03(+0.29%)
Jul 25, 2011
8.995
9.047
8.935
8.988
586,016
-0.06(-0.66%)
Jul 22, 2011
9.047
9.083
9.021
9.047
534,689
-0.01(-0.12%)
Jul 21, 2011
9.074
9.111
9.029
9.059
777,939
+0.02(+0.21%)
Jul 20, 2011
9.137
9.160
9.010
9.040
678,861
-0.04(-0.45%)
Jul 19, 2011
9.074
9.164
9.051
9.081
559,289
+0.07(+0.79%)
Jul 18, 2011
9.179
9.179
9.010
9.010
605,211
-0.17(-1.88%)
Jul 15, 2011
9.160
9.208
9.081
9.182
583,729
+0.03(+0.37%)
Jul 14, 2011
9.280
9.302
9.119
9.149
565,994
-0.14(-1.53%)
Jul 13, 2011
9.310
9.385
9.265
9.291
510,015
+0.01(+0.16%)
Jul 12, 2011
9.254
9.370
9.254
9.276
545,970
+0.01(+0.08%)
Jul 11, 2011
9.321
9.351
9.261
9.268
437,317
-0.11(-1.20%)
Jul 08, 2011
9.366
9.400
9.340
9.381
483,301
-0.02(-0.24%)
Jul 07, 2011
9.422
9.426
9.370
9.403
599,528
+0.03(+0.36%)
Jul 06, 2011
9.242
9.385
9.242
9.370
822,905
+0.08(+0.85%)
Jul 05, 2011
9.317
9.328
9.250
9.291
644,994
-0.05(-0.56%)
Jul 01, 2011
9.250
9.422
9.231
9.343
864,337
+0.09(+1.01%)
Jun 30, 2011
9.231
9.276
9.182
9.250
751,938
+0.06(+0.61%)
Jun 29, 2011
9.239
9.250
9.168
9.194
619,935
-0.03(-0.28%)
Jun 28, 2011
9.216
9.239
9.175
9.220
738,258
+0.00(+0.04%)
Jun 27, 2011
9.235
9.254
9.179
9.216
914,773
-0.03(-0.32%)
Jun 24, 2011
9.175
9.355
9.089
9.246
12,840,906
+0.08(+0.90%)
Jun 23, 2011
9.160
9.227
9.107
9.164
781,753
-0.06(-0.61%)
Jun 22, 2011
9.171
9.250
9.156
9.220
750,774
+0.03(+0.33%)
Jun 21, 2011
9.216
9.265
9.111
9.190
1,032,671
-0.02(-0.24%)
Jun 20, 2011
9.212
9.224
9.070
9.212
697,172
+0.08(+0.90%)
Jun 17, 2011
9.186
9.205
9.066
9.130
832,290
-0.04(-0.45%)
Jun 16, 2011
9.119
9.235
9.104
9.171
1,877,612
-0.14(-1.49%)
Jun 15, 2011
9.280
9.403
9.242
9.310
1,490,436
-0.19(-1.97%)
Jun 14, 2011
9.478
9.546
9.403
9.497
1,226,956
+0.10(+1.12%)
Jun 13, 2011
9.400
9.478
9.358
9.392
986,547
+0.06(+0.68%)
Jun 10, 2011
9.336
9.381
9.310
9.328
789,836
+0.00(+0.04%)
Jun 09, 2011
9.362
9.432
9.313
9.325
945,499
+0.04(+0.48%)
Jun 08, 2011
9.336
9.407
9.276
9.280
1,320,607
-0.02(-0.20%)
Jun 07, 2011
9.261
9.385
9.190
9.298
2,122,869
+0.29(+3.24%)
Jun 06, 2011
9.104
9.130
8.991
9.006
533,686
-0.07(-0.78%)
Jun 03, 2011
9.066
9.149
9.051
9.077
351,535
-0.07(-0.78%)
May 24, 2011
9.257
9.272
9.074
9.149
487,006
-0.10(-1.05%)
May 23, 2011
9.261
9.298
9.216
9.246
317,198
-0.07(-0.72%)
May 20, 2011
9.280
9.362
9.216
9.313
406,522
+0.03(+0.28%)
May 19, 2011
9.347
9.422
9.175
9.287
452,364
+0.02(+0.24%)
May 18, 2011
9.261
9.362
9.212
9.265
469,207
+0.08(+0.86%)
May 17, 2011
9.122
9.265
9.107
9.186
401,258
+0.06(+0.66%)
May 16, 2011
9.179
9.283
9.122
9.126
369,809
-0.12(-1.26%)
May 13, 2011
9.310
9.328
9.220
9.242
226,302
-0.04(-0.48%)
May 12, 2011
9.310
9.351
9.216
9.287
250,389
-0.01(-0.08%)
May 11, 2011
9.366
9.407
9.291
9.295
288,285
-0.07(-0.76%)
May 10, 2011
9.347
9.366
9.276
9.366
406,957
+0.06(+0.60%)
May 09, 2011
9.250
9.332
9.202
9.310
291,632
+0.11(+1.22%)
May 06, 2011
9.246
9.268
9.179
9.197
264,512
+0.04(+0.45%)
May 05, 2011
9.343
9.381
9.141
9.156
598,789
-0.19(-2.00%)
May 04, 2011
9.418
9.418
9.254
9.343
371,966
-0.08(-0.83%)
May 03, 2011
9.478
9.707
9.362
9.422
338,381
-0.06(-0.59%)
May 02, 2011
9.553
9.714
9.437
9.478
601,269
-0.03(-0.32%)
Apr 29, 2011
9.460
9.594
9.460
9.508
457,564
+0.09(+0.91%)
Apr 28, 2011
9.328
9.475
9.306
9.422
473,617
+0.14(+1.49%)
Apr 27, 2011
9.310
9.351
9.171
9.283
395,170
+0.04(+0.49%)
Apr 26, 2011
9.291
9.355
9.237
9.239
381,711
+0.02(+0.20%)
Apr 25, 2011
9.114
9.220
9.066
9.220
886,954
+0.02(+0.24%)
Apr 21, 2011
9.231
9.254
9.171
9.197
252,856
+0.05(+0.53%)
Apr 20, 2011
9.119
9.254
9.085
9.149
258,872
+0.16(+1.75%)
Apr 19, 2011
9.179
9.205
8.991
8.991
409,576
-0.13(-1.44%)
Apr 18, 2011
9.205
9.254
9.059
9.122
319,739
-0.06(-0.61%)
Apr 15, 2011
9.175
9.272
9.130
9.179
248,166
+0.03(+0.33%)
Apr 14, 2011
8.991
9.160
8.991
9.149
245,288
+0.14(+1.58%)
Apr 13, 2011
9.149
9.173
8.961
9.006
296,738
-0.07(-0.78%)
Apr 12, 2011
9.141
9.168
9.074
9.077
254,890
-0.09(-0.94%)
Apr 11, 2011
9.092
9.362
9.092
9.164
936,151
+0.04(+0.41%)
Apr 08, 2011
9.254
9.272
9.104
9.126
293,300
-0.09(-0.94%)
Apr 07, 2011
9.227
9.272
9.066
9.212
521,711
+0.01(+0.08%)
Apr 06, 2011
8.961
9.212
8.961
9.205
543,618
+0.15(+1.70%)
Apr 05, 2011
9.089
9.130
9.029
9.051
333,451
-0.03(-0.29%)
Apr 04, 2011
9.066
9.126
8.976
9.077
405,900
+0.06(+0.62%)
Apr 01, 2011
9.017
9.104
8.980
9.021
378,313
+0.07(+0.84%)
Mar 31, 2011
9.081
9.096
8.916
8.946
331,372
-0.12(-1.32%)
Mar 30, 2011
8.991
9.081
8.924
9.066
457,110
+0.11(+1.26%)
Mar 29, 2011
8.890
8.961
8.871
8.954
282,877
+0.09(+0.97%)
Mar 28, 2011
8.916
8.961
8.841
8.868
342,364
+0.01(+0.13%)
Mar 25, 2011
8.860
8.916
8.793
8.856
421,636
+0.04(+0.51%)
Mar 24, 2011
8.796
8.901
8.725
8.811
220,579
+0.08(+0.94%)
Mar 23, 2011
8.710
8.766
8.673
8.729
198,317
+0.06(+0.65%)
Mar 22, 2011
8.748
8.819
8.635
8.673
396,998
-0.14(-1.61%)
Mar 21, 2011
8.826
8.875
8.766
8.815
265,898
+0.09(+0.99%)
Mar 18, 2011
8.826
8.864
8.710
8.729
374,451
-0.02(-0.26%)
Mar 17, 2011
8.804
8.842
8.710
8.752
305,870
+0.04(+0.52%)
Mar 16, 2011
8.808
8.920
8.677
8.707
435,542
-0.07(-0.85%)
Mar 15, 2011
8.609
8.830
8.193
8.781
977,621
-0.25(-2.78%)
Mar 14, 2011
9.032
9.077
8.961
9.032
428,282
-0.01(-0.08%)
Mar 11, 2011
8.969
9.074
8.954
9.040
311,489
+0.01(+0.17%)
Mar 10, 2011
9.040
9.053
8.856
9.025
527,813
-0.04(-0.45%)
Mar 09, 2011
9.122
9.149
8.991
9.066
523,484
-0.04(-0.41%)
Mar 08, 2011
9.171
9.171
9.044
9.104
846,125
-0.03(-0.29%)
Mar 07, 2011
9.291
9.291
9.089
9.130
386,596
-0.09(-0.93%)
Mar 04, 2011
9.317
9.370
9.141
9.216
671,713
-0.06(-0.61%)
Mar 03, 2011
9.430
9.430
9.265
9.272
756,019
+0.09(+0.94%)
Mar 02, 2011
9.366
9.441
9.141
9.186
964,117
+0.12(+1.32%)
Mar 01, 2011
9.179
9.235
9.047
9.066
385,483
-0.11(-1.22%)
Feb 28, 2011
9.310
9.343
9.152
9.179
426,139
-0.07(-0.81%)
Feb 25, 2011
9.066
9.332
9.066
9.254
434,637
+0.18(+1.94%)
Feb 24, 2011
9.017
9.182
8.988
9.077
612,888
+0.10(+1.08%)
Feb 23, 2011
9.111
9.265
8.931
8.980
455,596
-0.09(-0.95%)
Feb 22, 2011
9.212
9.328
9.062
9.066
502,551
-0.30(-3.20%)
Feb 18, 2011
9.362
9.381
9.347
9.366
186,434
+0.00(+0.00%)
Feb 17, 2011
9.347
9.430
9.347
9.366
312,241
+0.00(+0.00%)
Feb 16, 2011
9.370
9.475
9.328
9.366
233,546
+0.00(+0.00%)
Feb 15, 2011
9.400
9.487
9.321
9.366
448,208
-0.09(-0.95%)
Feb 14, 2011
9.403
9.467
9.261
9.456
2,571,248
-0.06(-0.67%)
Feb 11, 2011
9.366
9.534
9.366
9.520
244,520
+0.15(+1.60%)
Feb 10, 2011
9.396
9.488
9.366
9.370
226,636
-0.02(-0.20%)
Feb 09, 2011
9.370
9.416
9.310
9.388
141,999
+0.06(+0.64%)
Feb 08, 2011
9.355
9.437
9.328
9.328
709,635
+0.02(+0.20%)
Feb 07, 2011
9.295
9.430
9.239
9.310
475,218
+0.01(+0.16%)
Feb 04, 2011
9.220
9.358
9.186
9.295
367,842
+0.06(+0.65%)
Feb 03, 2011
9.167
9.291
9.047
9.235
146,360
+0.01(+0.16%)
Feb 02, 2011
9.212
9.362
9.186
9.220
491,421
-0.02(-0.20%)
Feb 01, 2011
8.980
9.328
8.924
9.239
572,473
+0.34(+3.83%)
Jan 31, 2011
9.137
9.220
8.898
8.898
444,976
-0.18(-2.02%)
Jan 28, 2011
9.205
9.291
8.958
9.081
175,952
-0.11(-1.22%)
Jan 27, 2011
9.122
9.287
9.115
9.194
187,672
+0.06(+0.66%)
Jan 26, 2011
9.152
9.212
9.040
9.134
238,607
+0.01(+0.08%)
Jan 25, 2011
9.160
9.220
8.946
9.126
278,008
-0.01(-0.12%)
Jan 24, 2011
9.002
9.295
8.954
9.137
264,937
+0.15(+1.71%)
Jan 21, 2011
8.894
9.044
8.894
8.984
225,536
+0.12(+1.40%)
Jan 20, 2011
8.841
8.938
8.774
8.860
218,609
+0.01(+0.17%)
Jan 19, 2011
9.010
9.040
8.714
8.845
622,943
-0.21(-2.36%)
Jan 18, 2011
9.175
9.266
8.995
9.059
436,375
-0.08(-0.90%)
Jan 14, 2011
9.257
9.295
9.074
9.141
488,415
-0.16(-1.73%)
Jan 13, 2011
9.205
9.302
9.051
9.302
297,440
+0.08(+0.85%)
Jan 12, 2011
9.272
9.321
9.156
9.224
251,665
-0.03(-0.32%)
Jan 11, 2011
9.096
9.257
8.997
9.254
399,633
+0.16(+1.73%)
Jan 10, 2011
9.250
9.250
9.051
9.096
467,451
-0.19(-2.10%)
Jan 07, 2011
9.325
9.325
9.201
9.291
128,407
-0.03(-0.36%)
Jan 06, 2011
9.182
9.396
9.182
9.325
226,526
-0.01(-0.16%)
Jan 05, 2011
9.152
9.351
9.152
9.340
269,165
+0.14(+1.51%)
Jan 04, 2011
9.370
9.370
9.161
9.201
247,869
-0.16(-1.72%)
Jan 03, 2011
9.355
9.388
9.295
9.362
252,055
+0.08(+0.85%)
Dec 31, 2010
9.370
9.441
9.272
9.283
151,563
-0.09(-0.92%)
Dec 30, 2010
9.310
9.370
9.295
9.370
392,687
+0.09(+0.97%)
Dec 29, 2010
9.411
9.478
9.272
9.280
248,510
-0.12(-1.28%)
Dec 28, 2010
9.396
9.441
9.313
9.400
244,247
+0.06(+0.60%)
Dec 27, 2010
9.276
9.358
9.160
9.343
280,701
+0.08(+0.85%)
Dec 23, 2010
9.328
9.366
9.261
9.265
246,004
-0.02(-0.24%)
Dec 22, 2010
9.197
9.340
9.195
9.287
350,500
+0.09(+0.98%)
Dec 21, 2010
9.164
9.212
9.144
9.197
319,801
+0.09(+0.95%)
Dec 20, 2010
9.179
9.209
9.030
9.111
357,568
-0.03(-0.33%)
Dec 17, 2010
9.141
9.179
9.025
9.141
1,087,212
+0.03(+0.33%)
Dec 16, 2010
9.044
9.156
9.002
9.111
502,012
+0.11(+1.21%)
Dec 15, 2010
9.328
9.336
8.969
9.002
1,131,114
-0.35(-3.76%)
Dec 14, 2010
9.358
9.366
9.179
9.355
919,567
+0.03(+0.32%)
Dec 13, 2010
9.403
9.403
9.325
9.325
522,496
-0.01(-0.08%)
Dec 10, 2010
9.224
9.366
9.201
9.332
435,548
+0.08(+0.89%)
Dec 09, 2010
9.392
9.392
9.205
9.250
510,823
-0.13(-1.36%)
Dec 08, 2010
9.430
9.505
9.366
9.377
457,377
-0.00(-0.04%)
Dec 07, 2010
9.343
9.512
9.257
9.381
601,242
+0.14(+1.50%)
Dec 06, 2010
9.085
9.343
9.085
9.242
434,445
+0.15(+1.69%)
Dec 03, 2010
9.021
9.107
8.969
9.089
729,017
+0.08(+0.92%)
Dec 02, 2010
9.025
9.062
8.883
9.006
650,834
-0.05(-0.54%)
Dec 01, 2010
8.920
9.085
8.796
9.055
613,651
+0.28(+3.25%)
Nov 30, 2010
8.796
8.909
8.748
8.770
3,919,973
-0.06(-0.64%)
Nov 29, 2010
8.800
8.853
8.789
8.826
333,521
-0.03(-0.34%)
Nov 26, 2010
8.755
8.860
8.755
8.856
222,471
+0.05(+0.55%)
Nov 24, 2010
8.838
8.808
8.808
8.808
233,901
+0.02(+0.21%)
Nov 23, 2010
8.737
8.856
8.737
8.789
317,724
+0.01(+0.17%)
Nov 22, 2010
8.763
8.774
8.710
8.774
447,853
-0.01(-0.09%)
Nov 19, 2010
8.718
8.838
8.680
8.781
396,352
+0.12(+1.34%)
Nov 18, 2010
8.763
8.789
8.658
8.665
608,828
+0.01(+0.09%)
Nov 17, 2010
8.553
8.744
8.553
8.658
367,711
+0.10(+1.14%)
Nov 16, 2010
8.654
8.752
8.467
8.560
707,671
-0.18(-2.02%)
Nov 15, 2010
8.781
8.849
8.710
8.737
577,125
+0.01(+0.09%)
Nov 12, 2010
8.650
8.759
8.639
8.729
523,695
+0.01(+0.13%)
Nov 11, 2010
8.617
8.718
8.617
8.718
669,858
+0.07(+0.82%)
Nov 10, 2010
8.590
8.695
8.523
8.647
333,136
+0.09(+1.05%)
Nov 09, 2010
8.688
8.722
8.557
8.557
407,611
-0.13(-1.51%)
Nov 08, 2010
8.654
8.722
8.613
8.688
545,027
+0.03(+0.35%)
Nov 05, 2010
8.662
8.804
8.605
8.658
2,315,205
-0.04(-0.43%)
Nov 04, 2010
8.770
8.796
8.628
8.695
1,207,468
-0.00(-0.04%)
Nov 03, 2010
8.804
8.804
8.478
8.699
574,034
+0.13(+1.53%)
Nov 02, 2010
8.519
8.579
8.459
8.568
387,616
+0.12(+1.46%)
Nov 01, 2010
8.429
8.590
8.391
8.444
439,461
+0.08(+0.99%)
Oct 29, 2010
8.298
8.422
8.298
8.362
469,349
+0.04(+0.50%)
Oct 28, 2010
8.392
8.486
8.291
8.321
543,533
-0.08(-0.94%)
Oct 27, 2010
8.291
8.429
8.291
8.399
352,101
+0.06(+0.67%)
Oct 25, 2010
8.414
8.429
8.264
8.343
611,545
-0.00(-0.04%)
Oct 22, 2010
8.261
8.377
8.231
8.347
385,144
+0.11(+1.32%)
Oct 21, 2010
8.279
8.283
8.201
8.238
372,057
-0.03(-0.41%)
Oct 20, 2010
8.253
8.287
8.242
8.272
517,395
+0.02(+0.27%)
Oct 19, 2010
8.160
8.276
8.160
8.249
412,966
+0.04(+0.55%)
Oct 18, 2010
8.242
8.264
8.175
8.205
318,287
-0.01(-0.18%)
Oct 15, 2010
8.246
8.246
8.133
8.220
526,110
+0.03(+0.41%)
Oct 14, 2010
8.130
8.246
8.115
8.186
808,021
+0.07(+0.83%)
Oct 13, 2010
8.148
8.186
8.094
8.118
465,705
+0.03(+0.37%)
Oct 12, 2010
8.073
8.133
8.036
8.088
269,920
+0.01(+0.19%)
Oct 11, 2010
8.122
8.148
8.032
8.073
946,329
-0.01(-0.19%)
Oct 08, 2010
8.103
8.151
8.043
8.088
306,334
+0.03(+0.33%)
Oct 07, 2010
8.130
8.133
7.987
8.062
255,613
-0.02(-0.28%)
Oct 06, 2010
8.137
8.160
8.040
8.085
340,015
-0.01(-0.09%)
Oct 05, 2010
8.130
8.130
8.047
8.092
319,061
+0.03(+0.37%)
Oct 04, 2010
8.122
8.130
7.987
8.062
324,317
-0.02(-0.28%)
Oct 01, 2010
8.043
8.130
8.040
8.085
287,431
+0.05(+0.61%)
Sep 30, 2010
8.167
8.167
7.961
8.036
340,509
-0.08(-0.97%)
Sep 29, 2010
7.942
8.122
7.909
8.115
546,744
+0.17(+2.17%)
Sep 28, 2010
7.826
7.961
7.747
7.942
379,387
+0.08(+1.01%)
Sep 27, 2010
7.792
7.867
7.792
7.862
519,990
+0.09(+1.09%)
Sep 24, 2010
7.740
7.811
7.691
7.777
237,537
+0.11(+1.47%)
Sep 23, 2010
7.747
7.867
7.646
7.665
239,966
-0.10(-1.30%)
Sep 22, 2010
7.676
7.789
7.643
7.766
360,977
+0.04(+0.48%)
Sep 21, 2010
7.736
7.774
7.680
7.729
317,091
+0.00(+0.00%)
Sep 20, 2010
7.568
7.742
7.515
7.729
421,398
+0.15(+2.03%)
Sep 17, 2010
7.511
7.605
7.493
7.575
301,708
-0.01(-0.15%)
Sep 15, 2010
7.422
7.635
7.414
7.586
539,980
-0.09(-1.22%)
Sep 14, 2010
7.673
7.736
7.654
7.680
613,422
+0.03(+0.39%)
Sep 13, 2010
7.624
7.680
7.549
7.650
522,784
+0.06(+0.84%)
Sep 10, 2010
7.541
7.624
7.496
7.586
436,063
+0.08(+1.05%)
Sep 09, 2010
7.560
7.598
7.459
7.508
541,656
-0.02(-0.30%)
Sep 08, 2010
7.523
7.586
7.493
7.530
414,057
+0.03(+0.35%)
Sep 07, 2010
7.594
7.625
7.493
7.504
586,195
-0.05(-0.69%)
Sep 03, 2010
7.556
7.613
7.523
7.556
496,183
+0.06(+0.80%)
Sep 02, 2010
7.553
7.590
7.485
7.496
434,904
-0.00(-0.05%)
Sep 01, 2010
7.452
7.549
7.399
7.500
481,526
+0.14(+1.93%)
Aug 31, 2010
7.395
7.399
7.343
7.358
417,090
-0.05(-0.71%)
Aug 30, 2010
7.437
7.496
7.407
7.410
226,366
-0.03(-0.35%)
Aug 27, 2010
7.335
7.437
7.320
7.437
249,087
+0.16(+2.16%)
Aug 26, 2010
7.466
7.482
7.279
7.279
419,959
-0.14(-1.87%)
Aug 25, 2010
7.362
7.440
7.350
7.418
300,678
+0.05(+0.71%)
Aug 24, 2010
7.362
7.553
7.362
7.365
629,264
-0.05(-0.71%)
Aug 23, 2010
7.452
7.493
7.418
7.418
282,746
-0.03(-0.35%)
Aug 20, 2010
7.481
7.531
7.425
7.444
430,407
-0.03(-0.35%)
Aug 19, 2010
7.500
7.571
7.463
7.470
276,665
-0.03(-0.40%)
Aug 18, 2010
7.590
7.620
7.496
7.500
395,605
-0.12(-1.62%)
Aug 17, 2010
7.680
7.682
7.586
7.624
341,742
+0.03(+0.39%)
Aug 16, 2010
7.590
7.658
7.523
7.594
593,883
+0.01(+0.10%)
Aug 13, 2010
7.586
7.661
7.515
7.586
206,808
+0.00(+0.00%)
Aug 12, 2010
7.305
7.628
7.305
7.586
442,472
+0.22(+3.00%)
Aug 11, 2010
7.313
7.474
7.024
7.365
649,945
-0.13(-1.70%)
Aug 10, 2010
7.571
7.629
7.493
7.493
338,699
-0.10(-1.28%)
Aug 09, 2010
7.658
7.662
7.549
7.590
354,640
+0.01(+0.15%)
Aug 06, 2010
7.571
7.613
7.530
7.579
382,416
-0.01(-0.20%)
Aug 05, 2010
7.586
7.669
7.541
7.594
808,472
+0.03(+0.45%)
Aug 04, 2010
7.781
7.781
7.553
7.560
420,672
-0.16(-2.09%)
Aug 03, 2010
7.766
7.822
7.721
7.721
251,433
-0.04(-0.58%)
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.