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
Information Svcs Group
(NQ:
III
)
3.190
-0.040 (-1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2011
1.390
1.496
1.346
1.443
22,931
+0.05(+3.82%)
Jul 28, 2011
1.426
1.496
1.364
1.390
9,434
-0.02(-1.26%)
Jul 27, 2011
1.488
1.505
1.364
1.408
12,254
-0.07(-4.79%)
Jul 26, 2011
1.505
1.532
1.479
1.479
28,426
-0.03(-1.76%)
Jul 25, 2011
1.488
1.532
1.481
1.505
23,952
+0.03(+1.80%)
Jul 22, 2011
1.461
1.496
1.399
1.479
142,336
+0.07(+5.03%)
Jul 21, 2011
1.346
1.452
1.257
1.408
128,125
+0.07(+5.30%)
Jul 20, 2011
1.426
1.496
1.337
1.337
365,218
-0.08(-5.63%)
Jul 19, 2011
1.364
1.417
1.302
1.417
3,744,564
+0.06(+4.58%)
Jul 18, 2011
1.328
1.399
1.310
1.355
29,194
+0.11(+8.51%)
Jul 15, 2011
1.257
1.355
1.249
1.249
302,377
-0.05(-4.08%)
Jul 14, 2011
1.364
1.399
1.266
1.302
37,040
-0.03(-2.00%)
Jul 13, 2011
1.381
1.426
1.310
1.328
180,347
-0.04(-3.23%)
Jul 12, 2011
1.395
1.452
1.372
1.372
26,939
-0.04(-3.13%)
Jul 11, 2011
1.505
1.550
1.399
1.417
23,433
-0.11(-6.98%)
Jul 08, 2011
1.496
1.523
1.470
1.523
7,303
-0.02(-1.15%)
Jul 07, 2011
1.505
1.541
1.470
1.541
17,166
+0.03(+1.75%)
Jul 06, 2011
1.488
1.558
1.488
1.514
18,153
+0.02(+1.18%)
Jul 05, 2011
1.594
1.594
1.496
1.496
14,619
-0.07(-4.52%)
Jul 01, 2011
1.567
1.585
1.541
1.567
8,034
+0.00(+0.00%)
Jun 30, 2011
1.558
1.567
1.488
1.567
19,189
+0.01(+0.57%)
Jun 29, 2011
1.576
1.612
1.558
1.558
5,457
-0.02(-1.12%)
Jun 28, 2011
1.558
1.612
1.550
1.576
57,968
-0.01(-0.56%)
Jun 27, 2011
1.514
1.656
1.514
1.585
53,867
-0.02(-1.10%)
Jun 24, 2011
1.470
1.603
1.434
1.603
44,954
+0.12(+7.74%)
Jun 23, 2011
1.567
1.594
1.452
1.488
36,317
-0.07(-4.55%)
Jun 22, 2011
1.585
1.594
1.558
1.558
23,882
-0.05(-3.30%)
Jun 21, 2011
1.594
1.612
1.558
1.612
78,662
+0.08(+5.20%)
Jun 20, 2011
1.550
1.594
1.523
1.532
55,938
-0.10(-5.98%)
Jun 17, 2011
1.603
1.647
1.532
1.629
126,934
+0.03(+1.66%)
Jun 16, 2011
1.612
1.620
1.514
1.603
19,991
+0.02(+1.12%)
Jun 15, 2011
1.585
1.612
1.514
1.585
59,040
-0.01(-0.56%)
Jun 14, 2011
1.638
1.674
1.567
1.594
137,285
+0.04(+2.86%)
Jun 13, 2011
1.647
1.665
1.550
1.550
55,879
-0.12(-6.91%)
Jun 10, 2011
1.665
1.691
1.647
1.665
16,436
-0.01(-0.53%)
Jun 09, 2011
1.682
1.700
1.665
1.674
17,668
-0.01(-0.53%)
Jun 08, 2011
1.682
1.727
1.656
1.682
25,999
+0.00(+0.00%)
Jun 07, 2011
1.727
1.753
1.682
1.682
31,783
-0.09(-5.00%)
Jun 06, 2011
1.727
1.771
1.727
1.771
8,116
+0.04(+2.56%)
Jun 03, 2011
1.762
1.771
1.709
1.727
33,767
-0.07(-3.94%)
May 24, 2011
1.842
1.842
1.798
1.798
12,128
-0.06(-3.33%)
May 23, 2011
1.798
1.859
1.771
1.859
18,989
+0.04(+2.44%)
May 20, 2011
1.842
1.877
1.771
1.815
200,735
-0.01(-0.49%)
May 19, 2011
1.877
1.877
1.806
1.824
92,809
-0.04(-1.90%)
May 18, 2011
1.992
1.992
1.859
1.859
11,735
-0.02(-0.94%)
May 17, 2011
1.878
1.895
1.859
1.877
23,253
-0.05(-2.75%)
May 16, 2011
1.950
1.966
1.859
1.930
55,237
+0.01(+0.46%)
May 13, 2011
1.921
1.983
1.859
1.921
185,216
-0.01(-0.46%)
May 12, 2011
1.939
2.010
1.930
1.930
40,287
-0.05(-2.68%)
May 11, 2011
1.921
1.983
1.921
1.983
3,954
+0.04(+1.82%)
May 10, 2011
2.037
2.037
1.913
1.948
243,891
-0.10(-4.76%)
May 09, 2011
2.037
2.125
2.037
2.045
17,660
+0.01(+0.44%)
May 06, 2011
2.045
2.063
2.001
2.037
17,511
+0.03(+1.32%)
May 05, 2011
1.984
2.054
1.984
2.010
19,347
+0.00(+0.00%)
May 04, 2011
1.966
2.099
1.966
2.010
30,915
+0.03(+1.34%)
May 03, 2011
2.019
2.037
1.930
1.983
37,750
-0.10(-4.68%)
May 02, 2011
2.081
2.081
2.028
2.081
3,670
+0.02(+0.86%)
Apr 29, 2011
2.054
2.090
2.019
2.063
65,799
+0.00(+0.00%)
Apr 28, 2011
2.019
2.116
2.019
2.063
73,208
+0.08(+4.02%)
Apr 27, 2011
1.975
2.045
1.966
1.983
45,173
+0.01(+0.45%)
Apr 26, 2011
1.966
2.001
1.966
1.975
12,778
+0.01(+0.45%)
Apr 25, 2011
1.966
1.966
1.895
1.966
80,642
-0.02(-0.89%)
Apr 21, 2011
1.992
2.019
1.966
1.983
9,444
-0.01(-0.44%)
Apr 20, 2011
2.010
2.010
1.921
1.992
23,097
-0.01(-0.44%)
Apr 19, 2011
2.037
2.037
1.997
2.001
25,914
-0.01(-0.44%)
Apr 18, 2011
2.028
2.037
2.001
2.010
5,982
-0.02(-0.87%)
Apr 15, 2011
2.019
2.072
2.019
2.028
15,285
+0.02(+0.88%)
Apr 14, 2011
1.983
2.037
1.983
2.010
4,167
+0.01(+0.44%)
Apr 13, 2011
2.028
2.037
2.001
2.001
16,111
-0.01(-0.44%)
Apr 12, 2011
2.054
2.081
1.975
2.010
22,751
-0.04(-1.74%)
Apr 11, 2011
2.054
2.081
2.031
2.046
61,285
-0.04(-2.11%)
Apr 08, 2011
2.045
2.090
2.045
2.090
29,792
+0.06(+3.06%)
Apr 07, 2011
2.052
2.081
2.019
2.028
35,809
-0.07(-3.38%)
Apr 06, 2011
2.010
2.099
2.010
2.099
11,235
+0.06(+3.04%)
Apr 05, 2011
1.948
2.037
1.948
2.037
27,512
+0.06(+3.14%)
Apr 04, 2011
1.957
1.975
1.913
1.975
40,570
+0.00(+0.00%)
Apr 01, 2011
1.948
1.975
1.930
1.975
22,914
+0.04(+1.83%)
Mar 31, 2011
1.948
1.948
1.851
1.939
185,996
-0.02(-0.91%)
Mar 30, 2011
1.930
1.975
1.879
1.957
107,363
+0.03(+1.38%)
Mar 29, 2011
1.895
1.948
1.895
1.930
38,508
+0.03(+1.40%)
Mar 28, 2011
1.949
1.975
1.895
1.904
40,794
-0.03(-1.38%)
Mar 25, 2011
1.974
2.028
1.921
1.930
168,441
-0.02(-0.91%)
Mar 24, 2011
1.913
1.992
1.913
1.948
92,171
+0.01(+0.46%)
Mar 23, 2011
1.930
1.957
1.895
1.939
136,383
-0.01(-0.39%)
Mar 22, 2011
1.948
1.957
1.921
1.947
73,290
-0.00(-0.07%)
Mar 21, 2011
1.939
1.966
1.921
1.948
58,381
+0.04(+2.33%)
Mar 18, 2011
1.939
1.948
1.851
1.904
35,358
-0.02(-0.92%)
Mar 17, 2011
1.948
1.948
1.904
1.921
81,933
-0.03(-1.36%)
Mar 16, 2011
1.877
2.019
1.877
1.948
153,559
+0.04(+1.85%)
Mar 15, 2011
1.904
1.930
1.798
1.913
258,721
-0.07(-3.57%)
Mar 14, 2011
2.010
2.028
1.966
1.983
27,218
-0.03(-1.32%)
Mar 11, 2011
2.019
2.116
1.887
2.010
223,905
-0.09(-4.22%)
Mar 10, 2011
2.143
2.143
2.054
2.099
30,477
-0.03(-1.25%)
Mar 09, 2011
2.125
2.125
2.099
2.125
18,561
+0.00(+0.00%)
Mar 08, 2011
2.081
2.169
2.028
2.125
208,735
+0.07(+3.45%)
Mar 07, 2011
2.037
2.063
2.019
2.054
48,346
+0.03(+1.31%)
Mar 04, 2011
2.037
2.054
1.992
2.028
65,496
-0.01(-0.43%)
Mar 03, 2011
2.001
2.045
1.983
2.037
93,416
+0.03(+1.32%)
Mar 02, 2011
2.010
2.010
1.983
2.010
24,564
+0.01(+0.44%)
Mar 01, 2011
2.028
2.028
1.992
2.001
13,931
+0.02(+0.89%)
Feb 28, 2011
1.992
2.010
1.983
1.983
23,321
-0.04(-1.75%)
Feb 25, 2011
1.992
2.054
1.975
2.019
56,084
+0.03(+1.33%)
Feb 24, 2011
1.983
2.001
1.966
1.992
29,849
+0.01(+0.45%)
Feb 23, 2011
1.975
1.992
1.948
1.983
68,164
-0.02(-0.88%)
Feb 22, 2011
2.001
2.001
1.939
2.001
83,541
-0.04(-1.74%)
Feb 18, 2011
1.992
2.037
1.966
2.037
67,006
+0.04(+2.22%)
Feb 17, 2011
1.983
2.010
1.920
1.992
78,067
+0.01(+0.45%)
Feb 16, 2011
1.957
2.036
1.957
1.983
59,070
+0.01(+0.45%)
Feb 15, 2011
1.868
1.997
1.842
1.975
143,194
+0.07(+3.72%)
Feb 14, 2011
1.842
1.913
1.780
1.904
64,572
+0.10(+5.39%)
Feb 11, 2011
1.983
1.983
1.682
1.806
72,981
+0.12(+6.81%)
Feb 10, 2011
1.647
1.718
1.638
1.691
24,198
+0.01(+0.53%)
Feb 09, 2011
1.718
1.718
1.638
1.682
48,044
-0.03(-1.55%)
Feb 08, 2011
1.665
1.727
1.620
1.709
18,478
-0.03(-1.53%)
Feb 07, 2011
1.771
1.771
1.620
1.736
126,259
-0.01(-0.51%)
Feb 04, 2011
1.753
1.762
1.674
1.744
55,884
+0.02(+1.03%)
Feb 03, 2011
1.718
1.771
1.647
1.727
18,062
-0.03(-1.51%)
Feb 02, 2011
1.806
1.806
1.656
1.753
87,077
-0.03(-1.49%)
Feb 01, 2011
1.682
1.780
1.674
1.780
73,561
+0.09(+5.24%)
Jan 31, 2011
1.682
1.709
1.647
1.691
63,224
-0.04(-2.05%)
Jan 28, 2011
1.736
1.744
1.646
1.727
59,019
+0.02(+1.04%)
Jan 27, 2011
1.744
1.744
1.669
1.709
71,433
-0.04(-2.03%)
Jan 26, 2011
1.744
1.815
1.744
1.744
77,419
+0.02(+1.03%)
Jan 25, 2011
1.638
1.744
1.612
1.727
150,489
+0.03(+1.56%)
Jan 24, 2011
1.744
1.753
1.620
1.700
85,869
-0.04(-2.04%)
Jan 21, 2011
1.780
1.780
1.691
1.736
49,946
-0.01(-0.51%)
Jan 20, 2011
1.833
1.868
1.700
1.744
98,482
-0.12(-6.19%)
Jan 19, 2011
1.868
1.895
1.824
1.859
158,673
-0.04(-1.87%)
Jan 18, 2011
1.833
1.966
1.824
1.895
101,844
-0.02(-0.93%)
Jan 14, 2011
1.806
1.930
1.806
1.913
91,600
+0.08(+4.35%)
Jan 13, 2011
1.895
1.895
1.824
1.833
95,031
-0.07(-3.72%)
Jan 12, 2011
1.859
1.921
1.824
1.904
110,202
+0.07(+3.86%)
Jan 11, 2011
1.866
1.868
1.780
1.833
92,421
-0.02(-0.96%)
Jan 10, 2011
1.921
1.921
1.824
1.851
62,188
-0.04(-2.34%)
Jan 07, 2011
1.842
1.921
1.824
1.895
112,416
+0.02(+0.94%)
Jan 06, 2011
1.921
1.992
1.824
1.877
727,279
-0.02(-0.93%)
Jan 05, 2011
2.019
2.063
1.877
1.895
126,518
-0.12(-6.14%)
Jan 04, 2011
1.877
2.072
1.859
2.019
327,121
+0.12(+6.05%)
Jan 03, 2011
1.833
1.966
1.806
1.904
198,222
+0.07(+3.86%)
Dec 31, 2010
1.815
1.895
1.727
1.833
2,585,310
+0.02(+0.98%)
Dec 30, 2010
1.806
1.904
1.744
1.815
84,251
-0.02(-0.97%)
Dec 29, 2010
1.674
1.859
1.558
1.833
149,627
+0.13(+7.81%)
Dec 28, 2010
1.638
1.700
1.638
1.700
51,436
+0.04(+2.13%)
Dec 27, 2010
1.656
1.682
1.634
1.665
55,576
-0.04(-2.08%)
Dec 23, 2010
1.682
1.727
1.629
1.700
68,448
-0.02(-1.03%)
Dec 22, 2010
1.638
1.744
1.603
1.718
237,387
+0.05(+3.19%)
Dec 21, 2010
1.629
1.682
1.567
1.665
197,484
+0.07(+4.44%)
Dec 20, 2010
1.629
1.629
1.550
1.594
70,687
-0.05(-3.23%)
Dec 17, 2010
1.620
1.736
1.585
1.647
103,451
-0.02(-1.06%)
Dec 16, 2010
1.656
1.674
1.603
1.665
65,611
+0.00(+0.00%)
Dec 15, 2010
1.700
1.744
1.558
1.665
90,058
-0.01(-0.53%)
Dec 14, 2010
1.629
1.736
1.603
1.674
94,955
+0.04(+2.16%)
Dec 13, 2010
1.762
1.798
1.603
1.638
219,326
-0.09(-5.13%)
Dec 10, 2010
1.762
1.780
1.727
1.727
45,748
-0.01(-0.51%)
Dec 09, 2010
1.806
1.806
1.736
1.736
59,258
-0.04(-2.49%)
Dec 08, 2010
1.815
1.841
1.753
1.780
93,726
-0.06(-3.37%)
Dec 07, 2010
1.744
1.842
1.722
1.842
75,083
+0.09(+5.05%)
Dec 06, 2010
1.789
1.815
1.727
1.753
50,656
-0.07(-3.88%)
Dec 03, 2010
1.886
1.886
1.789
1.824
80,722
-0.07(-3.74%)
Dec 02, 2010
1.913
1.921
1.859
1.895
100,906
+0.01(+0.47%)
Dec 01, 2010
1.975
1.983
1.859
1.886
98,929
-0.07(-3.62%)
Nov 30, 2010
1.921
1.957
1.904
1.957
72,871
+0.00(+0.00%)
Nov 29, 2010
1.948
1.992
1.913
1.957
126,174
-0.02(-0.90%)
Nov 26, 2010
1.931
1.975
1.904
1.975
27,963
+0.05(+2.77%)
Nov 24, 2010
1.798
1.921
1.921
1.921
73,644
+0.07(+3.83%)
Nov 23, 2010
1.992
1.992
1.824
1.851
119,320
-0.14(-7.11%)
Nov 22, 2010
1.948
1.992
1.851
1.992
103,801
+0.04(+2.27%)
Nov 19, 2010
1.904
1.948
1.842
1.948
97,152
+0.04(+2.33%)
Nov 18, 2010
1.904
1.966
1.842
1.904
101,789
+0.02(+0.94%)
Nov 17, 2010
1.851
1.895
1.762
1.886
144,198
+0.04(+1.91%)
Nov 16, 2010
1.877
1.913
1.780
1.851
143,701
-0.04(-1.88%)
Nov 15, 2010
1.851
1.966
1.771
1.886
123,750
+0.05(+2.90%)
Nov 12, 2010
1.877
1.877
1.744
1.833
80,861
+0.00(+0.00%)
Nov 11, 2010
1.753
1.833
1.736
1.833
86,102
+0.04(+2.48%)
Nov 10, 2010
1.727
1.877
1.700
1.789
123,534
-0.12(-6.05%)
Nov 09, 2010
1.815
1.966
1.806
1.904
66,453
+0.05(+2.87%)
Nov 08, 2010
1.833
1.877
1.753
1.851
131,974
+0.03(+1.46%)
Nov 05, 2010
1.736
1.877
1.682
1.824
95,254
+0.12(+7.29%)
Nov 04, 2010
1.612
1.709
1.612
1.700
77,158
+0.07(+4.35%)
Nov 03, 2010
1.620
1.638
1.594
1.629
42,644
+0.01(+0.55%)
Nov 02, 2010
1.674
1.691
1.620
1.620
29,328
-0.02(-1.08%)
Nov 01, 2010
1.647
1.700
1.620
1.638
47,800
+0.00(+0.00%)
Oct 29, 2010
1.576
1.647
1.576
1.638
35,305
+0.04(+2.21%)
Oct 28, 2010
1.612
1.629
1.514
1.603
29,896
-0.04(-2.16%)
Oct 27, 2010
1.647
1.674
1.620
1.638
19,660
-0.04(-2.12%)
Oct 25, 2010
1.576
1.674
1.576
1.674
89,106
+0.10(+6.18%)
Oct 22, 2010
1.682
1.682
1.576
1.576
112,928
-0.12(-6.81%)
Oct 21, 2010
1.709
1.727
1.620
1.691
68,097
-0.03(-1.55%)
Oct 20, 2010
1.541
1.753
1.541
1.718
24,137
+0.06(+3.74%)
Oct 19, 2010
1.727
1.762
1.612
1.656
259,818
-0.10(-5.56%)
Oct 18, 2010
1.763
1.798
1.753
1.753
69,861
-0.06(-3.42%)
Oct 15, 2010
1.691
1.868
1.691
1.815
172,148
+0.12(+6.77%)
Oct 14, 2010
1.603
1.744
1.567
1.700
159,351
+0.11(+6.67%)
Oct 13, 2010
1.550
1.620
1.505
1.594
47,609
+0.02(+1.12%)
Oct 12, 2010
1.629
1.638
1.558
1.576
15,754
-0.04(-2.73%)
Oct 11, 2010
1.594
1.620
1.585
1.620
75,081
+0.04(+2.80%)
Oct 08, 2010
1.585
1.594
1.558
1.576
46,529
+0.03(+1.72%)
Oct 07, 2010
1.550
1.594
1.541
1.550
68,586
-0.03(-1.69%)
Oct 06, 2010
1.567
1.612
1.541
1.576
61,325
-0.02(-1.11%)
Oct 05, 2010
1.647
1.647
1.558
1.594
91,122
-0.03(-1.86%)
Oct 04, 2010
1.594
1.629
1.541
1.624
59,584
+0.01(+0.78%)
Oct 01, 2010
1.611
1.665
1.550
1.612
124,726
+0.03(+1.68%)
Sep 30, 2010
1.585
1.594
1.523
1.585
131,514
-0.02(-1.10%)
Sep 29, 2010
1.496
1.629
1.443
1.603
412,635
+0.12(+8.38%)
Sep 28, 2010
1.417
1.496
1.417
1.479
84,998
+0.04(+3.09%)
Sep 27, 2010
1.461
1.479
1.408
1.434
105,198
+0.00(+0.00%)
Sep 24, 2010
1.426
1.541
1.390
1.434
185,742
+0.00(+0.00%)
Sep 23, 2010
1.275
1.505
1.275
1.434
366,523
+0.18(+14.09%)
Sep 22, 2010
1.222
1.293
1.187
1.257
582,951
+0.07(+5.97%)
Sep 21, 2010
1.231
1.284
1.160
1.187
882,171
-0.06(-4.63%)
Sep 20, 2010
1.187
1.275
1.187
1.244
183,101
+0.03(+2.55%)
Sep 17, 2010
1.284
1.328
1.213
1.213
351,501
-0.12(-8.67%)
Sep 15, 2010
1.399
1.399
1.319
1.328
329,552
-0.04(-3.23%)
Sep 14, 2010
1.461
1.461
1.346
1.372
159,668
-0.06(-4.32%)
Sep 13, 2010
1.355
1.434
1.355
1.434
142,387
+0.09(+6.58%)
Sep 10, 2010
1.310
1.417
1.302
1.346
185,298
+0.02(+1.33%)
Sep 09, 2010
1.355
1.372
1.284
1.328
185,285
-0.02(-1.32%)
Sep 08, 2010
1.328
1.372
1.319
1.346
158,850
+0.01(+0.66%)
Sep 07, 2010
1.322
1.408
1.322
1.337
258,166
-0.02(-1.31%)
Sep 03, 2010
1.328
1.399
1.275
1.355
68,967
+0.01(+0.66%)
Sep 02, 2010
1.364
1.364
1.310
1.346
357,628
-0.01(-0.65%)
Sep 01, 2010
1.372
1.399
1.310
1.355
451,149
+0.03(+2.00%)
Aug 31, 2010
1.266
1.346
1.266
1.328
313,531
+0.03(+2.04%)
Aug 30, 2010
1.266
1.355
1.249
1.302
162,507
+0.00(+0.00%)
Aug 27, 2010
1.328
1.355
1.222
1.302
99,136
+0.01(+0.69%)
Aug 26, 2010
1.240
1.302
1.240
1.293
44,139
+0.05(+4.29%)
Aug 25, 2010
1.275
1.293
1.240
1.240
43,113
-0.02(-1.41%)
Aug 24, 2010
1.302
1.310
1.240
1.257
123,205
-0.07(-5.33%)
Aug 23, 2010
1.408
1.417
1.293
1.328
128,167
-0.03(-1.96%)
Aug 20, 2010
1.337
1.355
1.293
1.355
49,202
+0.02(+1.32%)
Aug 19, 2010
1.355
1.505
1.319
1.337
237,394
+0.01(+0.67%)
Aug 18, 2010
1.293
1.364
1.293
1.328
89,906
+0.04(+3.45%)
Aug 17, 2010
1.319
1.372
1.284
1.284
267,073
-0.04(-3.33%)
Aug 16, 2010
1.293
1.350
1.240
1.328
224,124
+0.02(+1.35%)
Aug 13, 2010
1.328
1.337
1.249
1.310
118,779
-0.03(-1.99%)
Aug 12, 2010
1.505
1.505
1.328
1.337
1,086,565
-0.17(-11.18%)
Aug 11, 2010
1.665
1.665
1.496
1.505
94,307
-0.16(-9.57%)
Aug 10, 2010
1.682
1.718
1.665
1.665
4,405
-0.02(-1.05%)
Aug 09, 2010
1.727
1.727
1.665
1.682
19,946
-0.02(-1.04%)
Aug 06, 2010
1.647
1.700
1.647
1.700
39,531
+0.02(+1.33%)
Aug 05, 2010
1.691
1.780
1.674
1.678
228,367
+0.00(+0.25%)
Aug 04, 2010
1.736
1.771
1.674
1.674
78,992
-0.08(-4.55%)
Aug 03, 2010
1.966
1.966
1.674
1.753
120,991
-0.19(-9.59%)
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.