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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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, 2009
2.550
2.640
2.550
2.640
5,798
+0.05(+1.93%)
Jul 30, 2009
2.620
2.656
2.540
2.590
4,750
-0.01(-0.38%)
Jul 29, 2009
2.580
2.740
2.540
2.600
3,628
-0.07(-2.79%)
Jul 28, 2009
2.640
2.750
2.600
2.675
17,300
+0.07(+2.87%)
Jul 27, 2009
2.740
2.770
2.560
2.600
31,600
-0.14(-5.11%)
Jul 24, 2009
2.700
2.740
2.630
2.740
2,353
+0.12(+4.38%)
Jul 23, 2009
2.770
2.770
2.570
2.625
18,551
-0.10(-3.49%)
Jul 22, 2009
2.730
2.730
2.630
2.720
1,200
+0.01(+0.37%)
Jul 21, 2009
2.730
2.760
2.560
2.710
12,162
+0.05(+1.88%)
Jul 20, 2009
2.650
3.080
2.610
2.660
145,141
-0.08(-2.92%)
Jul 17, 2009
2.640
2.740
2.500
2.740
17,425
+0.12(+4.58%)
Jul 16, 2009
2.760
2.770
2.620
2.620
12,312
-0.16(-5.76%)
Jul 15, 2009
2.830
2.940
2.760
2.780
13,000
+0.00(+0.00%)
Jul 14, 2009
2.740
2.780
2.740
2.780
2,900
+0.03(+1.12%)
Jul 13, 2009
2.550
2.750
2.550
2.749
16,650
+0.17(+6.55%)
Jul 10, 2009
2.940
2.940
2.500
2.580
8,871
-0.09(-3.37%)
Jul 09, 2009
2.866
2.866
2.500
2.670
18,171
+0.06(+2.30%)
Jul 08, 2009
2.800
2.800
2.580
2.610
6,492
-0.14(-5.09%)
Jul 07, 2009
2.690
2.989
2.570
2.750
28,155
+0.01(+0.37%)
Jul 06, 2009
2.977
2.977
2.740
2.740
2,277
-0.05(-1.79%)
Jul 02, 2009
2.800
3.070
2.670
2.790
14,140
-0.01(-0.36%)
Jul 01, 2009
2.960
2.960
2.800
2.800
7,619
-0.17(-5.72%)
Jun 30, 2009
2.790
3.000
2.790
2.970
79,816
+0.18(+6.45%)
Jun 29, 2009
2.590
2.840
2.500
2.790
39,054
+0.21(+8.14%)
Jun 26, 2009
2.520
2.580
2.420
2.580
5,243
+0.03(+1.18%)
Jun 25, 2009
2.305
3.040
2.300
2.550
69,128
+0.20(+8.51%)
Jun 24, 2009
2.240
2.353
2.080
2.350
5,690
+0.05(+2.35%)
Jun 23, 2009
2.210
2.296
2.110
2.296
14,037
+0.03(+1.15%)
Jun 22, 2009
2.280
2.370
2.210
2.270
24,032
-0.11(-4.62%)
Jun 19, 2009
2.350
2.380
2.300
2.380
8,554
+0.05(+2.14%)
Jun 18, 2009
2.370
2.400
2.330
2.330
8,061
+0.07(+3.10%)
Jun 17, 2009
2.360
2.360
2.220
2.260
6,746
-0.11(-4.64%)
Jun 16, 2009
2.258
2.600
2.200
2.370
64,879
+0.16(+7.24%)
Jun 15, 2009
2.170
2.300
2.110
2.210
53,203
+0.07(+3.27%)
Jun 12, 2009
2.100
2.140
2.050
2.140
11,925
-0.14(-6.14%)
Jun 11, 2009
2.100
2.300
2.070
2.280
10,521
+0.22(+10.68%)
Jun 10, 2009
2.230
2.230
2.020
2.060
15,375
-0.24(-10.43%)
Jun 09, 2009
2.100
2.300
1.990
2.300
4,652
+0.13(+5.99%)
Jun 08, 2009
2.060
2.220
2.010
2.170
26,053
+0.16(+7.96%)
Jun 05, 2009
2.280
2.320
2.010
2.010
22,918
-0.23(-10.27%)
Jun 04, 2009
2.000
2.240
2.000
2.240
29,932
+0.28(+14.29%)
Jun 03, 2009
2.010
2.010
1.870
1.960
31,472
-0.07(-3.45%)
Jun 02, 2009
1.780
2.040
1.770
2.030
50,058
+0.23(+12.78%)
Jun 01, 2009
1.770
1.870
1.770
1.800
19,524
-0.01(-0.55%)
May 29, 2009
1.860
1.860
1.780
1.810
7,657
+0.03(+1.69%)
May 28, 2009
1.720
1.870
1.720
1.780
4,044
+0.01(+0.56%)
May 27, 2009
1.760
1.780
1.750
1.770
2,330
-0.03(-1.67%)
May 26, 2009
1.870
1.870
1.770
1.800
17,204
-0.06(-3.23%)
May 22, 2009
1.850
1.870
1.670
1.860
8,354
+0.15(+8.77%)
May 21, 2009
1.830
1.850
1.710
1.710
13,441
-0.16(-8.56%)
May 20, 2009
1.770
1.870
1.770
1.870
28,751
+0.14(+8.09%)
May 19, 2009
1.650
1.740
1.550
1.730
154,094
+0.08(+4.85%)
May 18, 2009
1.750
1.750
1.630
1.650
40,089
-0.09(-5.17%)
May 15, 2009
1.930
1.930
1.740
1.740
68,497
-0.18(-9.37%)
May 14, 2009
2.010
2.020
1.920
1.920
2,800
-0.08(-4.00%)
May 13, 2009
2.120
2.124
2.000
2.000
25,525
-0.20(-9.09%)
May 12, 2009
2.110
2.376
2.110
2.200
47,476
+0.18(+8.91%)
May 11, 2009
1.990
2.120
1.990
2.020
13,747
+0.03(+1.51%)
May 08, 2009
2.150
2.177
1.900
1.990
48,090
-0.21(-9.55%)
May 07, 2009
2.430
2.600
2.200
2.200
65,580
-0.20(-8.33%)
May 06, 2009
2.300
2.400
2.130
2.400
7,512
+0.04(+1.86%)
May 05, 2009
2.080
2.356
2.080
2.356
6,050
+0.21(+9.59%)
May 04, 2009
2.150
2.189
2.100
2.150
11,033
+0.05(+2.38%)
May 01, 2009
2.300
2.300
2.070
2.100
8,300
-0.25(-10.64%)
Apr 30, 2009
2.120
2.360
1.926
2.350
24,027
+0.20(+9.30%)
Apr 29, 2009
2.017
2.170
2.010
2.150
16,610
-0.02(-0.97%)
Apr 28, 2009
2.300
2.300
2.030
2.171
29,440
-0.23(-9.54%)
Apr 27, 2009
2.400
2.410
2.100
2.400
21,450
+0.01(+0.42%)
Apr 24, 2009
1.780
2.469
1.780
2.390
155,051
+0.62(+35.03%)
Apr 23, 2009
1.780
1.780
1.750
1.770
3,000
+0.05(+2.91%)
Apr 22, 2009
1.750
1.750
1.710
1.720
10,592
+0.02(+1.17%)
Apr 21, 2009
1.750
1.750
1.660
1.700
2,628
+0.00(+0.01%)
Apr 20, 2009
1.740
1.740
1.670
1.700
3,350
+0.00(+0.00%)
Apr 17, 2009
1.630
1.740
1.630
1.700
4,800
-0.05(-2.86%)
Apr 16, 2009
1.660
1.750
1.610
1.750
11,033
+0.04(+2.34%)
Apr 15, 2009
1.710
1.710
1.600
1.710
11,230
-0.04(-2.18%)
Apr 14, 2009
1.750
1.750
1.610
1.748
20,160
+0.05(+2.83%)
Apr 13, 2009
1.710
1.730
1.670
1.700
10,741
-0.11(-6.07%)
Apr 09, 2009
1.690
1.810
1.690
1.810
11,867
+0.12(+7.09%)
Apr 08, 2009
1.640
1.730
1.640
1.690
7,810
+0.01(+0.60%)
Apr 07, 2009
1.690
1.829
1.650
1.680
8,396
-0.10(-5.62%)
Apr 06, 2009
1.780
1.780
1.670
1.780
14,215
-0.06(-3.26%)
Apr 03, 2009
1.900
1.900
1.780
1.840
3,920
-0.06(-3.16%)
Apr 02, 2009
1.810
2.100
1.810
1.900
58,020
+0.08(+4.40%)
Apr 01, 2009
1.750
1.840
1.610
1.820
28,240
+0.02(+1.11%)
Mar 31, 2009
1.790
1.800
1.560
1.800
37,130
+0.10(+5.88%)
Mar 30, 2009
1.460
1.700
1.410
1.700
70,747
+0.21(+14.09%)
Mar 26, 2009
1.450
1.490
1.320
1.490
66,729
+0.07(+4.93%)
Mar 25, 2009
1.400
1.590
1.250
1.420
173,671
+0.05(+3.65%)
Mar 24, 2009
1.250
1.600
1.250
1.370
194,537
+0.21(+18.10%)
Mar 23, 2009
1.480
1.890
1.150
1.160
82,845
-0.41(-26.11%)
Mar 20, 2009
1.510
1.600
1.280
1.570
77,700
+0.21(+15.44%)
Mar 19, 2009
1.180
1.560
1.135
1.360
148,881
+0.22(+19.30%)
Mar 18, 2009
1.080
1.160
1.016
1.140
30,344
+0.10(+9.62%)
Mar 17, 2009
1.040
1.050
0.9800
1.040
25,125
-0.02(-1.89%)
Mar 16, 2009
1.060
1.060
1.000
1.060
32,912
+0.04(+3.92%)
Mar 13, 2009
1.060
1.180
1.000
1.020
33,110
-0.07(-6.42%)
Mar 12, 2009
1.220
1.300
0.9700
1.090
160,643
-0.11(-9.17%)
Mar 11, 2009
1.360
1.425
1.100
1.200
20,340
-0.21(-14.89%)
Mar 10, 2009
1.455
1.500
1.300
1.410
28,936
-0.03(-2.08%)
Mar 09, 2009
1.470
1.580
1.440
1.440
13,677
-0.03(-2.04%)
Mar 06, 2009
1.570
1.585
1.360
1.470
6,533
-0.08(-5.47%)
Mar 05, 2009
1.600
1.600
1.520
1.555
2,897
-0.06(-3.42%)
Mar 04, 2009
1.540
1.610
1.530
1.610
9,450
+0.00(+0.10%)
Mar 02, 2009
1.600
1.690
1.600
1.608
2,300
+0.01(+0.52%)
Feb 27, 2009
1.730
1.750
1.530
1.600
9,320
-0.15(-8.57%)
Feb 26, 2009
1.760
1.760
1.580
1.750
550
+0.05(+2.94%)
Feb 25, 2009
1.620
1.780
1.590
1.700
31,048
+0.05(+3.03%)
Feb 24, 2009
1.590
1.650
1.590
1.650
32,655
-0.02(-1.20%)
Feb 23, 2009
1.650
1.720
1.580
1.670
11,109
+0.08(+5.03%)
Feb 20, 2009
1.540
1.620
1.420
1.590
13,187
+0.06(+3.93%)
Feb 19, 2009
1.471
1.560
1.471
1.530
7,820
+0.13(+9.28%)
Feb 18, 2009
1.720
1.720
1.250
1.400
92,931
-0.31(-18.13%)
Feb 17, 2009
1.850
1.850
1.710
1.710
12,325
-0.10(-5.52%)
Feb 13, 2009
1.770
1.880
1.710
1.810
27,035
+0.07(+4.02%)
Feb 12, 2009
1.740
2.190
1.670
1.740
93,577
-0.68(-28.10%)
Feb 11, 2009
2.420
2.420
2.420
2.420
100
+0.02(+0.83%)
Feb 10, 2009
2.341
2.400
2.290
2.400
3,346
+0.05(+2.26%)
Feb 09, 2009
2.290
2.350
2.290
2.347
600
-0.11(-4.59%)
Feb 06, 2009
2.324
2.540
2.290
2.460
37,280
+0.05(+2.24%)
Feb 05, 2009
2.290
2.460
2.290
2.406
7,175
-0.16(-6.23%)
Feb 04, 2009
2.566
2.566
2.566
2.566
100
+0.31(+13.54%)
Feb 03, 2009
2.320
2.636
2.070
2.260
10,770
-0.15(-6.22%)
Feb 02, 2009
2.410
2.527
2.370
2.410
3,700
-0.08(-3.21%)
Jan 30, 2009
2.520
2.626
2.470
2.490
3,972
-0.09(-3.49%)
Jan 29, 2009
2.500
2.640
2.490
2.580
5,943
+0.04(+1.57%)
Jan 28, 2009
2.410
2.550
2.400
2.540
6,600
+0.10(+4.10%)
Jan 27, 2009
2.420
2.450
2.400
2.440
1,100
-0.01(-0.41%)
Jan 26, 2009
2.342
2.480
2.310
2.450
1,674
-0.02(-0.81%)
Jan 23, 2009
2.330
2.470
2.250
2.470
28,377
+0.18(+7.86%)
Jan 22, 2009
2.320
2.330
2.290
2.290
1,750
-0.11(-4.58%)
Jan 21, 2009
2.490
2.500
2.290
2.400
5,200
-0.07(-2.83%)
Jan 20, 2009
2.550
2.550
2.310
2.470
1,878
-0.05(-1.98%)
Jan 16, 2009
2.530
2.550
2.510
2.520
13,045
-0.08(-3.08%)
Jan 15, 2009
2.760
2.760
2.510
2.600
4,050
+0.00(+0.00%)
Jan 14, 2009
2.524
2.800
2.490
2.600
18,765
+0.03(+1.17%)
Jan 13, 2009
2.700
2.700
2.550
2.570
5,608
-0.21(-7.55%)
Jan 12, 2009
2.730
2.840
2.730
2.780
5,603
+0.09(+3.35%)
Jan 09, 2009
2.560
2.730
2.500
2.690
6,400
+0.14(+5.49%)
Jan 08, 2009
2.464
2.600
2.430
2.550
2,800
-0.20(-7.27%)
Jan 06, 2009
2.390
2.750
2.750
2.750
20,800
+0.46(+20.09%)
Jan 05, 2009
2.210
2.360
2.210
2.290
4,113
+0.00(+0.00%)
Jan 02, 2009
2.290
2.373
2.000
2.290
28,815
-0.07(-3.03%)
Dec 31, 2008
2.380
2.480
2.290
2.361
16,103
+0.03(+1.21%)
Dec 30, 2008
2.280
2.400
2.280
2.333
23,236
-0.03(-1.14%)
Dec 29, 2008
2.340
2.360
2.270
2.360
4,794
-0.09(-3.68%)
Dec 26, 2008
2.320
2.450
2.320
2.450
2,775
+0.00(+0.00%)
Dec 24, 2008
2.340
2.450
2.340
2.450
1,300
+0.08(+3.16%)
Dec 23, 2008
2.460
2.478
2.370
2.375
26,645
-0.10(-4.23%)
Dec 22, 2008
2.460
2.480
2.460
2.480
10,609
+0.02(+0.81%)
Dec 19, 2008
2.464
2.480
2.460
2.460
6,271
+0.03(+1.23%)
Dec 18, 2008
2.520
2.746
2.420
2.430
10,996
+0.02(+0.83%)
Dec 17, 2008
2.550
2.580
2.410
2.410
1,324
-0.09(-3.60%)
Dec 16, 2008
2.710
2.710
2.420
2.500
10,524
+0.05(+2.04%)
Dec 15, 2008
2.780
2.790
2.390
2.450
11,526
+0.06(+2.51%)
Dec 12, 2008
2.680
2.810
2.390
2.390
3,725
-0.33(-12.13%)
Dec 11, 2008
2.870
2.870
2.670
2.720
6,000
-0.05(-1.81%)
Dec 10, 2008
2.870
2.880
2.690
2.770
4,000
-0.03(-1.00%)
Dec 09, 2008
2.900
2.900
2.690
2.798
7,737
+0.12(+4.40%)
Dec 08, 2008
2.790
2.950
2.540
2.680
23,400
-0.11(-3.94%)
Dec 05, 2008
2.670
2.790
2.670
2.790
34,975
+0.04(+1.45%)
Dec 04, 2008
2.640
2.780
2.630
2.750
16,165
+0.22(+8.70%)
Dec 03, 2008
2.420
2.640
2.420
2.530
18,575
-0.07(-2.69%)
Dec 02, 2008
2.740
2.770
2.400
2.600
11,752
-0.15(-5.45%)
Dec 01, 2008
2.780
2.780
2.260
2.750
1,652
+0.27(+10.89%)
Nov 28, 2008
2.470
2.480
2.130
2.480
4,394
+0.00(+0.00%)
Nov 26, 2008
2.090
2.560
2.090
2.480
17,331
+0.43(+20.98%)
Nov 25, 2008
2.280
2.430
2.050
2.050
18,393
-0.27(-11.64%)
Nov 24, 2008
2.550
2.550
2.320
2.320
18,657
-0.11(-4.52%)
Nov 21, 2008
2.550
2.550
2.300
2.430
13,900
-0.16(-6.18%)
Nov 20, 2008
2.610
2.810
2.480
2.590
17,598
-0.21(-7.50%)
Nov 19, 2008
2.660
2.950
2.660
2.800
6,411
+0.05(+1.82%)
Nov 18, 2008
2.710
2.790
2.690
2.750
19,669
+0.01(+0.37%)
Nov 17, 2008
2.790
2.840
2.710
2.740
7,900
-0.19(-6.49%)
Nov 14, 2008
2.920
2.940
2.890
2.930
2,100
+0.03(+1.03%)
Nov 13, 2008
2.990
2.990
2.500
2.900
13,400
-0.04(-1.36%)
Nov 12, 2008
2.902
2.940
2.890
2.940
27,212
+0.01(+0.34%)
Nov 11, 2008
2.950
3.020
2.890
2.930
5,391
+0.13(+4.64%)
Nov 10, 2008
2.890
2.890
2.770
2.800
8,344
+0.00(+0.06%)
Nov 07, 2008
3.150
3.150
2.720
2.798
21,813
-0.05(-1.81%)
Nov 05, 2008
2.850
2.850
2.850
2.850
0
+0.12(+4.40%)
Nov 04, 2008
2.886
2.886
2.730
2.730
5,300
+0.05(+1.99%)
Nov 03, 2008
2.680
2.840
2.670
2.677
11,250
-0.16(-5.75%)
Oct 31, 2008
2.700
2.840
2.700
2.840
6,700
+0.12(+4.41%)
Oct 30, 2008
2.670
2.740
2.670
2.720
9,050
+0.03(+1.12%)
Oct 29, 2008
2.572
2.740
2.572
2.690
3,800
+0.04(+1.51%)
Oct 28, 2008
2.776
2.900
2.450
2.650
11,269
+0.11(+4.33%)
Oct 27, 2008
2.540
2.770
2.540
2.540
3,200
-0.04(-1.48%)
Oct 24, 2008
2.500
2.930
2.400
2.578
11,390
+0.02(+0.71%)
Oct 23, 2008
2.410
2.860
2.300
2.560
29,910
+0.09(+3.64%)
Oct 22, 2008
2.510
2.560
2.420
2.470
10,781
-0.09(-3.52%)
Oct 21, 2008
2.520
2.560
2.510
2.560
11,313
+0.00(+0.00%)
Oct 20, 2008
2.490
2.560
2.480
2.560
7,460
+0.03(+1.19%)
Oct 17, 2008
2.510
2.540
2.390
2.530
21,537
+0.05(+2.01%)
Oct 16, 2008
2.420
2.526
2.310
2.480
29,838
+0.06(+2.48%)
Oct 15, 2008
2.410
2.710
2.410
2.420
19,944
-0.11(-4.34%)
Oct 14, 2008
2.780
2.800
2.350
2.530
95,431
-0.24(-8.67%)
Oct 13, 2008
2.780
2.837
2.630
2.770
21,400
-0.02(-0.72%)
Oct 10, 2008
2.690
2.870
2.510
2.790
35,145
-0.06(-2.11%)
Oct 09, 2008
2.910
3.116
2.810
2.850
36,998
-0.21(-6.86%)
Oct 08, 2008
2.900
3.060
2.850
3.060
19,274
+0.03(+0.99%)
Oct 07, 2008
3.210
3.220
2.910
3.030
36,630
-0.27(-8.18%)
Oct 06, 2008
3.350
3.370
3.180
3.300
22,997
-0.11(-3.23%)
Oct 03, 2008
3.526
3.526
3.410
3.410
13,405
+0.00(+0.00%)
Oct 02, 2008
3.490
3.490
3.410
3.410
1,700
-0.08(-2.42%)
Oct 01, 2008
3.500
3.533
3.400
3.495
12,954
-0.16(-4.25%)
Sep 30, 2008
3.690
3.690
3.490
3.650
18,744
-0.02(-0.54%)
Sep 29, 2008
3.550
3.690
3.460
3.670
4,130
-0.03(-0.81%)
Sep 26, 2008
3.650
3.830
3.640
3.700
17,624
+0.04(+1.09%)
Sep 25, 2008
3.686
3.700
3.430
3.660
8,900
+0.14(+3.92%)
Sep 24, 2008
3.568
3.570
3.460
3.522
12,300
+0.06(+1.79%)
Sep 23, 2008
3.490
3.500
3.410
3.460
14,179
-0.04(-1.14%)
Sep 22, 2008
3.507
3.640
3.490
3.500
29,707
-0.01(-0.28%)
Sep 19, 2008
3.720
3.720
3.470
3.510
16,455
+0.03(+0.86%)
Sep 18, 2008
3.690
3.700
3.450
3.480
7,575
-0.05(-1.42%)
Sep 17, 2008
3.670
3.740
3.470
3.530
10,544
-0.12(-3.29%)
Sep 16, 2008
3.560
3.740
3.420
3.650
14,595
+0.03(+0.83%)
Sep 15, 2008
3.630
3.650
3.560
3.620
11,494
+0.02(+0.55%)
Sep 12, 2008
3.550
3.600
3.480
3.600
36,110
+0.07(+1.98%)
Sep 11, 2008
3.440
3.530
3.410
3.530
11,900
+0.03(+0.86%)
Sep 10, 2008
3.470
3.500
3.470
3.500
2,570
+0.04(+1.16%)
Sep 09, 2008
3.500
3.570
3.460
3.460
10,555
-0.15(-4.16%)
Sep 08, 2008
3.610
3.690
3.490
3.610
21,306
+0.06(+1.70%)
Sep 05, 2008
3.610
3.610
3.500
3.550
1,300
-0.03(-0.74%)
Sep 04, 2008
3.500
3.690
3.500
3.576
26,760
+0.06(+1.60%)
Sep 03, 2008
3.700
3.700
3.520
3.520
46,800
-0.19(-5.12%)
Sep 02, 2008
3.700
3.770
3.650
3.710
3,500
-0.02(-0.54%)
Aug 29, 2008
3.650
3.800
3.650
3.730
19,534
+0.09(+2.47%)
Aug 28, 2008
3.510
3.670
3.510
3.640
6,125
+0.07(+1.96%)
Aug 27, 2008
3.520
3.600
3.520
3.570
4,000
-0.07(-1.92%)
Aug 26, 2008
3.520
3.670
3.510
3.640
20,068
-0.01(-0.27%)
Aug 25, 2008
3.650
3.650
3.560
3.650
700
+0.00(+0.00%)
Aug 22, 2008
3.510
3.690
3.500
3.650
7,300
+0.07(+1.96%)
Aug 21, 2008
3.420
3.660
3.420
3.580
6,632
+0.18(+5.29%)
Aug 20, 2008
3.520
3.520
3.300
3.400
161,765
-0.08(-2.30%)
Aug 19, 2008
3.420
3.570
3.420
3.480
47,693
-0.02(-0.57%)
Aug 18, 2008
3.550
3.620
3.490
3.500
56,263
-0.04(-1.13%)
Aug 15, 2008
3.810
3.810
3.480
3.540
97,264
-0.26(-6.84%)
Aug 14, 2008
3.910
3.950
3.800
3.800
47,201
-0.12(-3.06%)
Aug 13, 2008
4.040
4.040
3.915
3.920
6,550
-0.08(-2.00%)
Aug 12, 2008
4.090
4.090
3.950
4.000
16,810
+0.02(+0.38%)
Aug 11, 2008
4.000
4.050
3.960
3.985
121,435
-0.01(-0.36%)
Aug 08, 2008
3.910
4.100
3.850
3.999
42,589
-0.30(-7.00%)
Aug 07, 2008
4.400
4.635
4.144
4.300
55,436
-0.02(-0.46%)
Aug 06, 2008
3.850
4.420
3.850
4.320
88,336
+0.39(+9.79%)
Aug 05, 2008
3.630
3.940
3.630
3.935
58,314
+0.38(+10.84%)
Aug 04, 2008
3.650
3.750
3.490
3.550
58,786
-0.23(-6.08%)
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.