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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+1.400 (+28.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
2.244
2.257
2.107
2.257
16,595
-0.02(-0.69%)
Jul 30, 2012
2.237
2.283
2.237
2.273
11,344
+0.00(+0.11%)
Jul 27, 2012
2.283
2.283
2.224
2.270
13,703
+0.02(+0.87%)
Jul 26, 2012
2.224
2.250
2.211
2.250
1,533
+0.04(+1.92%)
Jul 25, 2012
2.224
2.250
2.208
2.208
9,045
-0.02(-0.73%)
Jul 24, 2012
2.237
2.237
2.166
2.224
11,735
+0.00(+0.03%)
Jul 23, 2012
2.172
2.283
2.172
2.224
15,177
+0.01(+0.56%)
Jul 20, 2012
2.218
2.218
2.198
2.211
5,672
-0.01(-0.29%)
Jul 19, 2012
2.185
2.218
2.166
2.218
42,177
+0.03(+1.49%)
Jul 18, 2012
2.126
2.185
2.126
2.185
20,389
+0.04(+1.98%)
Jul 17, 2012
2.179
2.192
2.126
2.143
6,745
-0.06(-2.81%)
Jul 16, 2012
2.166
2.205
2.100
2.205
8,125
+0.09(+4.32%)
Jul 13, 2012
2.159
2.159
2.113
2.113
1,686
-0.07(-3.11%)
Jul 12, 2012
2.146
2.224
2.140
2.181
28,744
+0.06(+2.89%)
Jul 11, 2012
2.159
2.198
2.094
2.120
8,900
-0.05(-2.11%)
Jul 10, 2012
2.166
2.198
2.166
2.166
1,226
+0.00(+0.00%)
Jul 09, 2012
2.107
2.166
2.107
2.166
6,541
-0.04(-1.78%)
Jul 06, 2012
2.198
2.218
2.192
2.205
613
-0.01(-0.29%)
Jul 05, 2012
2.172
2.218
2.126
2.211
21,539
+0.01(+0.30%)
Jul 03, 2012
2.094
2.205
2.087
2.205
17,889
+0.08(+4.00%)
Jul 02, 2012
2.146
2.159
2.107
2.120
6,135
-0.03(-1.51%)
Jun 29, 2012
2.153
2.153
2.113
2.153
27,135
+0.06(+2.80%)
Jun 28, 2012
2.094
2.153
2.087
2.094
15,177
-0.03(-1.23%)
Jun 27, 2012
2.140
2.231
2.120
2.120
10,127
-0.01(-0.61%)
Jun 26, 2012
2.211
2.316
2.107
2.133
6,984
-0.09(-4.11%)
Jun 25, 2012
2.113
2.290
2.113
2.224
16,871
+0.11(+5.25%)
Jun 22, 2012
2.211
2.368
2.022
2.113
14,445
-0.05(-2.41%)
Jun 21, 2012
2.303
2.329
2.166
2.166
16,328
-0.17(-7.26%)
Jun 20, 2012
2.290
2.335
2.153
2.335
10,010
+0.10(+4.37%)
Jun 19, 2012
2.192
2.374
2.192
2.237
10,426
+0.02(+0.88%)
Jun 18, 2012
2.218
2.244
2.218
2.218
12,341
-0.01(-0.29%)
Jun 15, 2012
2.276
2.283
2.224
2.224
26,089
+0.01(+0.29%)
Jun 14, 2012
2.283
2.335
2.218
2.218
28,910
-0.06(-2.58%)
Jun 12, 2012
2.192
2.276
2.276
2.276
25,448
-0.08(-3.32%)
Jun 11, 2012
2.231
2.355
2.146
2.355
6,127
+0.12(+5.56%)
Jun 08, 2012
2.205
2.374
2.172
2.231
5,365
+0.02(+0.89%)
Jun 07, 2012
2.237
2.237
2.185
2.211
6,000
-0.01(-0.29%)
Jun 06, 2012
2.179
2.309
2.172
2.218
16,760
+0.05(+2.10%)
Jun 05, 2012
2.198
2.211
2.087
2.172
9,644
-0.01(-0.60%)
Jun 04, 2012
2.159
2.192
2.159
2.185
36,017
+0.00(+0.00%)
Jun 01, 2012
2.166
2.387
2.140
2.185
10,194
-0.12(-5.10%)
May 31, 2012
2.309
2.368
2.303
2.303
7,691
-0.05(-1.94%)
May 30, 2012
2.322
2.348
2.146
2.348
6,981
+0.04(+1.70%)
May 29, 2012
2.381
2.381
2.309
2.309
12,157
-0.03(-1.39%)
May 25, 2012
2.061
2.342
1.970
2.342
24,068
+0.30(+14.70%)
May 24, 2012
2.035
2.074
1.989
2.042
7,505
-0.01(-0.32%)
May 23, 2012
2.087
2.100
1.970
2.048
25,249
-0.04(-1.87%)
May 22, 2012
2.172
2.231
2.087
2.087
13,248
-0.08(-3.90%)
May 21, 2012
2.166
2.179
2.126
2.172
10,599
-0.11(-4.86%)
May 18, 2012
2.172
2.537
2.146
2.283
10,906
+0.01(+0.57%)
May 17, 2012
2.276
2.413
2.263
2.270
13,030
-0.02(-0.86%)
May 16, 2012
2.427
2.427
2.290
2.290
3,411
-0.13(-5.39%)
May 14, 2012
2.564
2.420
2.420
2.420
3,219
+0.01(+0.27%)
May 11, 2012
2.492
2.511
2.413
2.413
4,752
-0.12(-4.64%)
May 10, 2012
2.453
2.583
2.453
2.531
1,226
+0.08(+3.19%)
May 09, 2012
2.322
2.459
2.322
2.453
11,957
+0.10(+4.44%)
May 08, 2012
2.400
2.400
2.296
2.348
17,843
-0.08(-3.23%)
May 04, 2012
2.446
2.427
2.427
2.427
14,870
-0.02(-0.80%)
May 03, 2012
2.577
2.616
2.446
2.446
41,371
-0.13(-5.06%)
May 02, 2012
2.564
2.590
2.564
2.577
5,822
-0.07(-2.59%)
May 01, 2012
2.642
2.664
2.583
2.645
9,293
-0.14(-5.04%)
Apr 30, 2012
2.687
2.785
2.648
2.785
4,752
+0.07(+2.58%)
Apr 27, 2012
2.655
2.733
2.655
2.715
2,489
+0.06(+2.28%)
Apr 26, 2012
2.935
2.935
2.655
2.655
77,557
-0.42(-13.77%)
Apr 25, 2012
2.870
3.098
2.779
3.079
32,854
+0.23(+8.26%)
Apr 24, 2012
2.772
2.844
2.772
2.844
6,015
+0.07(+2.59%)
Apr 23, 2012
2.779
2.785
2.772
2.772
2,790
-0.08(-2.97%)
Apr 20, 2012
2.772
2.857
2.746
2.857
10,873
+0.08(+3.06%)
Apr 19, 2012
2.792
2.818
2.740
2.772
24,490
-0.02(-0.70%)
Apr 18, 2012
2.733
2.792
2.727
2.792
26,371
+0.05(+1.91%)
Apr 17, 2012
2.753
2.753
2.739
2.739
2,707
-0.04(-1.42%)
Apr 16, 2012
2.740
2.779
2.740
2.779
9,351
+0.05(+1.91%)
Apr 13, 2012
2.732
2.772
2.727
2.727
3,855
+0.00(+0.00%)
Apr 12, 2012
2.746
2.746
2.727
2.727
613
-0.05(-1.65%)
Apr 11, 2012
2.844
2.857
2.727
2.772
11,533
+0.03(+1.19%)
Apr 10, 2012
2.842
2.842
2.700
2.740
6,021
-0.13(-4.55%)
Apr 09, 2012
2.870
2.870
2.824
2.870
2,069
+0.03(+1.15%)
Apr 05, 2012
2.733
2.857
2.733
2.837
2,383
+0.10(+3.57%)
Apr 04, 2012
2.780
2.780
2.740
2.740
1,686
+0.00(+0.00%)
Apr 03, 2012
2.811
2.818
2.681
2.740
9,362
-0.14(-4.76%)
Mar 30, 2012
2.883
2.877
2.877
2.877
919
+0.02(+0.68%)
Mar 29, 2012
2.811
2.909
2.805
2.857
2,480
-0.01(-0.23%)
Mar 28, 2012
2.916
2.916
2.805
2.864
10,009
-0.03(-0.94%)
Mar 27, 2012
2.844
2.916
2.818
2.891
8,326
+0.06(+2.11%)
Mar 26, 2012
2.844
2.929
2.805
2.831
3,679
+0.01(+0.23%)
Mar 22, 2012
2.818
2.824
2.824
2.824
2,759
-0.03(-1.14%)
Mar 21, 2012
2.857
2.942
2.805
2.857
5,233
+0.01(+0.23%)
Mar 20, 2012
2.877
2.935
2.811
2.851
8,968
-0.07(-2.24%)
Mar 19, 2012
2.929
2.935
2.870
2.916
2,063
-0.03(-0.89%)
Mar 16, 2012
2.826
2.942
2.805
2.942
11,179
+0.08(+2.97%)
Mar 15, 2012
2.857
2.857
2.805
2.857
11,241
+0.00(+0.00%)
Mar 14, 2012
2.811
2.857
2.805
2.857
11,781
+0.05(+1.86%)
Mar 13, 2012
2.805
2.805
2.681
2.805
26,523
+0.03(+1.18%)
Mar 12, 2012
2.805
2.805
2.772
2.772
5,404
+0.00(+0.00%)
Mar 09, 2012
2.707
2.811
2.672
2.772
10,717
+0.08(+3.16%)
Mar 08, 2012
2.714
2.805
2.661
2.687
5,986
+0.01(+0.24%)
Mar 07, 2012
2.753
2.785
2.652
2.681
19,607
-0.06(-2.14%)
Mar 06, 2012
2.700
2.759
2.609
2.740
10,030
+0.04(+1.45%)
Mar 05, 2012
2.727
2.759
2.700
2.700
14,317
-0.03(-0.96%)
Mar 02, 2012
2.746
2.792
2.700
2.727
38,706
-0.11(-3.91%)
Mar 01, 2012
2.779
2.851
2.720
2.837
32,042
+0.05(+1.87%)
Feb 29, 2012
2.772
2.785
2.727
2.785
7,662
+0.01(+0.47%)
Feb 28, 2012
2.727
2.805
2.700
2.772
25,862
+0.06(+2.16%)
Feb 27, 2012
2.668
2.733
2.642
2.714
10,775
+0.03(+1.22%)
Feb 24, 2012
2.603
2.681
2.603
2.681
24,535
+0.07(+2.49%)
Feb 23, 2012
2.596
2.635
2.596
2.616
25,897
-0.01(-0.50%)
Feb 22, 2012
2.635
2.635
2.492
2.629
24,919
+0.03(+1.26%)
Feb 21, 2012
2.550
2.609
2.550
2.596
3,670
+0.06(+2.31%)
Feb 17, 2012
2.655
2.655
2.537
2.537
16,613
-0.10(-3.95%)
Feb 16, 2012
2.635
2.648
2.635
2.642
27,017
+0.00(+0.00%)
Feb 15, 2012
2.707
2.707
2.505
2.642
14,564
+0.06(+2.25%)
Feb 14, 2012
2.590
2.642
2.564
2.584
4,726
-0.03(-0.98%)
Feb 13, 2012
2.583
2.635
2.577
2.609
7,025
+0.02(+0.76%)
Feb 10, 2012
2.564
2.609
2.564
2.589
3,889
-0.03(-1.00%)
Feb 09, 2012
2.635
2.700
2.547
2.616
8,891
-0.03(-0.99%)
Feb 08, 2012
2.642
2.668
2.550
2.642
13,843
+0.00(+0.00%)
Feb 07, 2012
2.629
2.674
2.544
2.642
38,439
+0.03(+1.00%)
Feb 06, 2012
2.564
2.674
2.537
2.616
17,323
+0.08(+3.35%)
Feb 03, 2012
2.577
2.577
2.531
2.531
20,001
+0.03(+1.31%)
Feb 02, 2012
2.544
2.544
2.479
2.498
16,250
-0.07(-2.79%)
Feb 01, 2012
2.505
2.577
2.498
2.570
7,838
+0.03(+1.03%)
Jan 31, 2012
2.427
2.544
2.427
2.544
14,855
+0.01(+0.54%)
Jan 30, 2012
2.498
2.530
2.485
2.530
3,066
+0.04(+1.55%)
Jan 27, 2012
2.459
2.518
2.413
2.492
7,347
+0.01(+0.53%)
Jan 26, 2012
2.668
2.668
2.433
2.479
31,804
-0.20(-7.32%)
Jan 25, 2012
2.492
2.700
2.492
2.674
14,947
+0.03(+1.23%)
Jan 24, 2012
2.577
2.655
2.577
2.642
6,066
+0.12(+4.92%)
Jan 23, 2012
2.622
2.622
2.518
2.518
8,857
-0.12(-4.46%)
Jan 20, 2012
2.616
2.727
2.537
2.635
6,132
+0.01(+0.50%)
Jan 19, 2012
2.622
2.707
2.531
2.622
5,256
+0.01(+0.25%)
Jan 18, 2012
2.603
2.687
2.583
2.616
9,258
-0.03(-0.99%)
Jan 17, 2012
2.570
2.733
2.498
2.642
9,045
+0.10(+3.85%)
Jan 13, 2012
2.492
2.687
2.492
2.544
4,378
+0.05(+1.83%)
Jan 12, 2012
2.518
2.622
2.492
2.498
3,792
-0.07(-2.79%)
Jan 11, 2012
2.596
2.609
2.564
2.570
9,964
+0.03(+1.34%)
Jan 10, 2012
2.518
2.687
2.518
2.536
15,394
+0.02(+0.73%)
Jan 09, 2012
2.492
2.524
2.381
2.518
5,459
-0.05(-1.78%)
Jan 06, 2012
2.498
2.564
2.492
2.564
459
+0.07(+2.61%)
Jan 05, 2012
2.550
2.550
2.290
2.498
7,818
-0.07(-2.54%)
Jan 04, 2012
2.485
2.583
2.361
2.564
30,507
+0.32(+14.24%)
Dec 30, 2011
2.225
2.296
2.218
2.244
66,881
-0.01(-0.29%)
Dec 29, 2011
2.192
2.296
2.192
2.250
27,562
+0.12(+5.83%)
Dec 28, 2011
2.224
2.283
2.126
2.126
54,173
-0.13(-5.78%)
Dec 27, 2011
2.257
2.342
2.192
2.257
23,630
-0.03(-1.42%)
Dec 23, 2011
2.224
2.322
2.224
2.290
15,276
+0.13(+6.04%)
Dec 21, 2011
2.316
2.316
2.159
2.159
17,975
-0.05(-2.22%)
Dec 20, 2011
2.381
2.381
2.185
2.208
50,806
-0.17(-7.26%)
Dec 19, 2011
2.166
2.407
2.166
2.381
31,039
+0.23(+10.61%)
Dec 16, 2011
2.120
2.250
2.120
2.153
21,402
+0.00(+0.00%)
Dec 15, 2011
2.153
2.257
2.087
2.153
149,057
+0.01(+0.30%)
Dec 14, 2011
2.257
2.257
2.120
2.146
50,526
-0.14(-6.00%)
Dec 13, 2011
2.400
2.413
2.283
2.283
33,164
-0.10(-4.11%)
Dec 12, 2011
2.413
2.433
2.355
2.381
27,243
-0.07(-2.67%)
Dec 09, 2011
2.511
2.511
2.446
2.446
29,358
-0.05(-2.09%)
Dec 08, 2011
2.453
2.603
2.420
2.498
29,405
-0.14(-5.43%)
Dec 07, 2011
2.498
2.668
2.459
2.642
16,724
+0.05(+1.76%)
Dec 06, 2011
2.570
2.596
2.479
2.596
34,418
+0.15(+6.13%)
Dec 05, 2011
2.492
2.583
2.433
2.446
136,242
-0.05(-2.09%)
Dec 02, 2011
2.492
2.544
2.413
2.498
28,631
+0.02(+0.79%)
Dec 01, 2011
2.590
2.677
2.472
2.479
39,710
-0.12(-4.76%)
Nov 30, 2011
2.524
2.622
2.511
2.603
27,645
+0.10(+3.91%)
Nov 29, 2011
2.674
2.707
2.472
2.505
86,562
-0.20(-7.47%)
Nov 28, 2011
2.749
2.818
2.668
2.707
10,424
+0.00(+0.00%)
Nov 25, 2011
2.668
2.753
2.668
2.707
3,985
-0.03(-1.19%)
Nov 23, 2011
2.707
2.818
2.661
2.740
4,139
-0.02(-0.71%)
Nov 22, 2011
2.668
2.824
2.668
2.759
919
+0.07(+2.42%)
Nov 21, 2011
2.785
2.792
2.694
2.694
7,214
-0.12(-4.40%)
Nov 18, 2011
2.818
2.818
2.768
2.818
3,066
+0.05(+1.84%)
Nov 17, 2011
2.831
2.831
2.740
2.767
10,378
-0.07(-2.48%)
Nov 16, 2011
2.792
2.870
2.792
2.837
6,723
+0.02(+0.69%)
Nov 15, 2011
2.851
2.870
2.805
2.818
29,931
-0.09(-3.14%)
Nov 14, 2011
2.851
2.935
2.837
2.909
7,328
+0.00(+0.00%)
Nov 10, 2011
2.974
2.909
2.909
2.909
3,066
+0.05(+1.59%)
Nov 09, 2011
2.870
2.870
2.857
2.864
1,471
-0.07(-2.44%)
Nov 08, 2011
2.831
2.974
2.831
2.935
11,963
-0.01(-0.44%)
Nov 07, 2011
2.837
2.952
2.837
2.948
2,308
-0.03(-0.88%)
Nov 04, 2011
2.942
2.974
2.942
2.974
1,379
-0.01(-0.44%)
Nov 03, 2011
2.987
2.988
2.961
2.987
9,198
-0.01(-0.22%)
Nov 02, 2011
2.968
2.994
2.961
2.994
3,066
-0.01(-0.44%)
Nov 01, 2011
3.001
3.007
2.987
3.007
4,689
-0.06(-1.91%)
Oct 31, 2011
3.072
3.092
3.066
3.066
6,745
-0.06(-1.88%)
Oct 28, 2011
3.124
3.124
3.124
3.124
153
+0.03(+0.84%)
Oct 27, 2011
3.085
3.098
2.980
3.098
17,032
+0.03(+1.06%)
Oct 26, 2011
3.001
3.066
3.001
3.066
3,526
+0.00(+0.00%)
Oct 25, 2011
3.046
3.066
3.027
3.066
11,346
-0.00(-0.00%)
Oct 24, 2011
3.033
3.066
3.001
3.066
6,898
+0.00(+0.02%)
Oct 21, 2011
3.066
3.066
3.046
3.065
87,537
+0.04(+1.33%)
Oct 20, 2011
3.040
3.040
3.025
3.025
2,146
-0.04(-1.33%)
Oct 19, 2011
2.974
3.066
2.974
3.066
20,855
+0.00(+0.00%)
Oct 18, 2011
3.053
3.092
3.046
3.066
6,438
+0.05(+1.51%)
Oct 17, 2011
3.040
3.046
3.007
3.020
6,561
-0.01(-0.22%)
Oct 14, 2011
2.851
3.027
2.851
3.027
3,985
+0.06(+1.98%)
Oct 13, 2011
2.948
2.968
2.948
2.968
3,066
+0.01(+0.44%)
Oct 12, 2011
2.877
2.955
2.857
2.955
2,452
-0.05(-1.52%)
Oct 11, 2011
2.935
3.001
2.864
3.001
4,246
+0.13(+4.55%)
Oct 10, 2011
2.870
2.922
2.870
2.870
1,916
+0.01(+0.23%)
Oct 07, 2011
2.903
2.935
2.864
2.864
10,502
-0.15(-4.98%)
Oct 05, 2011
2.961
3.014
3.014
3.014
25,448
+0.14(+4.76%)
Oct 04, 2011
2.961
3.016
2.877
2.877
12,430
-0.22(-7.16%)
Oct 03, 2011
3.131
3.131
3.027
3.098
5,877
-0.05(-1.66%)
Sep 30, 2011
3.151
3.164
3.014
3.151
2,299
-0.01(-0.41%)
Sep 29, 2011
3.105
3.164
3.014
3.164
4,139
+0.08(+2.54%)
Sep 28, 2011
3.053
3.164
2.961
3.085
12,111
+0.04(+1.28%)
Sep 27, 2011
3.118
3.118
2.981
3.046
10,271
-0.05(-1.48%)
Sep 26, 2011
3.046
3.118
3.016
3.092
11,344
+0.03(+0.85%)
Sep 23, 2011
2.961
3.118
2.961
3.066
7,511
+0.12(+4.21%)
Sep 22, 2011
3.001
3.001
2.883
2.942
3,365
-0.13(-4.25%)
Sep 21, 2011
2.935
3.118
2.935
3.072
15,177
+0.19(+6.56%)
Sep 20, 2011
2.916
2.974
2.883
2.883
15,325
-0.02(-0.67%)
Sep 19, 2011
2.948
2.948
2.851
2.903
9,097
-0.09(-3.05%)
Sep 16, 2011
2.890
2.994
2.837
2.994
9,061
+0.05(+1.55%)
Sep 15, 2011
2.916
2.974
2.903
2.948
25,887
-0.05(-1.74%)
Sep 14, 2011
2.948
3.001
2.903
3.001
9,658
+0.03(+0.88%)
Sep 13, 2011
2.942
3.059
2.824
2.974
5,724
+0.03(+1.11%)
Sep 12, 2011
2.935
2.981
2.746
2.942
26,520
-0.01(-0.44%)
Sep 09, 2011
2.929
2.955
2.909
2.955
6,438
+0.02(+0.67%)
Sep 08, 2011
2.922
2.935
2.909
2.935
2,759
-0.08(-2.81%)
Sep 07, 2011
2.968
3.027
2.916
3.020
6,302
+0.01(+0.43%)
Sep 06, 2011
3.059
3.059
2.968
3.007
10,246
-0.08(-2.54%)
Sep 02, 2011
3.066
3.085
3.001
3.085
5,672
+0.02(+0.64%)
Sep 01, 2011
3.144
3.144
3.007
3.066
17,320
-0.07(-2.08%)
Aug 31, 2011
3.111
3.131
3.046
3.131
5,954
+0.03(+1.05%)
Aug 30, 2011
3.033
3.124
2.987
3.098
24,157
-0.03(-1.04%)
Aug 29, 2011
3.118
3.190
3.118
3.131
2,187
+0.00(+0.00%)
Aug 26, 2011
3.131
3.131
3.131
3.131
361
+0.08(+2.78%)
Aug 25, 2011
3.183
3.183
3.001
3.046
29,776
-0.15(-4.69%)
Aug 24, 2011
3.131
3.288
3.131
3.196
6,495
+0.03(+0.82%)
Aug 23, 2011
3.177
3.248
3.170
3.170
8,005
-0.01(-0.41%)
Aug 22, 2011
3.216
3.248
3.131
3.183
2,912
-0.03(-1.01%)
Aug 19, 2011
3.196
3.261
3.157
3.216
22,381
+0.01(+0.20%)
Aug 18, 2011
3.203
3.327
3.164
3.209
7,358
-0.01(-0.20%)
Aug 17, 2011
3.151
3.248
3.138
3.216
6,285
+0.03(+1.02%)
Aug 16, 2011
3.398
3.438
3.147
3.183
23,915
-0.26(-7.58%)
Aug 15, 2011
3.353
3.451
3.261
3.444
8,152
+0.10(+2.92%)
Aug 12, 2011
3.235
3.346
3.209
3.346
7,568
+0.12(+3.63%)
Aug 11, 2011
3.248
3.366
3.131
3.229
16,566
-0.03(-1.00%)
Aug 10, 2011
3.131
3.327
3.131
3.261
16,639
+0.11(+3.52%)
Aug 09, 2011
3.144
3.268
3.053
3.151
23,576
-0.13(-3.98%)
Aug 08, 2011
3.183
3.281
2.896
3.281
36,028
+0.09(+2.86%)
Aug 05, 2011
3.190
3.320
3.164
3.190
37,670
-0.07(-2.20%)
Aug 04, 2011
3.327
3.372
3.190
3.261
31,461
-0.07(-2.15%)
Aug 03, 2011
3.411
3.411
3.261
3.333
20,409
-0.07(-1.92%)
Aug 02, 2011
3.438
3.633
3.398
3.398
9,221
-0.08(-2.43%)
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.