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
Dime Community Bancshares Inc
(NQ:
DCOM
)
18.47
+0.08 (+0.44%)
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 30, 2010
8.070
8.292
8.070
8.076
90,901
-0.13(-1.58%)
Jul 29, 2010
8.126
8.280
8.021
8.206
146,575
+0.20(+2.54%)
Jul 28, 2010
8.076
8.118
7.960
8.002
198,449
-0.13(-1.58%)
Jul 27, 2010
8.478
8.655
8.039
8.131
678,941
-0.59(-6.72%)
Jul 26, 2010
8.356
8.734
8.277
8.716
305,834
+0.41(+5.00%)
Jul 23, 2010
7.783
8.381
7.783
8.301
207,977
+0.46(+5.83%)
Jul 22, 2010
7.807
7.874
7.752
7.844
143,286
+0.16(+2.14%)
Jul 21, 2010
8.027
8.027
7.673
7.679
238,457
-0.33(-4.11%)
Jul 20, 2010
7.612
8.039
7.600
8.009
197,024
+0.27(+3.47%)
Jul 19, 2010
7.563
7.758
7.472
7.740
128,478
+0.18(+2.34%)
Jul 16, 2010
7.856
7.856
7.551
7.563
182,378
-0.37(-4.69%)
Jul 15, 2010
8.124
8.124
7.856
7.935
83,359
-0.14(-1.74%)
Jul 14, 2010
8.124
8.124
8.009
8.076
192,983
-0.10(-1.19%)
Jul 13, 2010
8.082
8.204
7.972
8.173
196,916
+0.21(+2.60%)
Jul 12, 2010
8.179
8.179
7.941
7.966
162,631
-0.21(-2.61%)
Jul 09, 2010
8.027
8.210
8.021
8.179
250,268
+0.15(+1.90%)
Jul 08, 2010
7.868
8.082
7.813
8.027
328,951
+0.26(+3.30%)
Jul 07, 2010
7.582
7.777
7.527
7.771
191,455
+0.24(+3.16%)
Jul 06, 2010
7.618
7.679
7.472
7.533
197,834
+0.04(+0.57%)
Jul 02, 2010
7.649
7.673
7.472
7.490
255,600
-0.08(-1.05%)
Jul 01, 2010
7.496
7.591
7.374
7.569
327,155
+0.05(+0.65%)
Jun 30, 2010
7.332
7.600
7.332
7.521
420,175
+0.20(+2.75%)
Jun 29, 2010
7.130
7.545
7.033
7.319
382,528
-0.05(-0.74%)
Jun 25, 2010
7.307
7.454
7.234
7.374
470,021
+0.11(+1.51%)
Jun 24, 2010
7.325
7.429
7.252
7.264
76,680
-0.10(-1.33%)
Jun 23, 2010
7.405
7.454
7.271
7.362
128,895
-0.07(-0.98%)
Jun 22, 2010
7.618
7.685
7.423
7.435
114,257
-0.13(-1.77%)
Jun 21, 2010
7.783
7.783
7.527
7.569
153,794
-0.10(-1.27%)
Jun 18, 2010
7.697
7.697
7.569
7.667
237,068
+0.02(+0.32%)
Jun 17, 2010
7.758
7.762
7.612
7.643
196,006
-0.05(-0.71%)
Jun 16, 2010
7.691
7.789
7.630
7.697
148,274
-0.04(-0.55%)
Jun 15, 2010
7.582
7.765
7.582
7.740
294,049
+0.20(+2.59%)
Jun 14, 2010
7.582
7.618
7.460
7.545
112,065
+0.05(+0.73%)
Jun 11, 2010
7.325
7.508
7.277
7.490
213,578
+0.05(+0.74%)
Jun 10, 2010
7.405
7.582
7.362
7.435
235,936
+0.16(+2.27%)
Jun 09, 2010
7.332
7.344
7.210
7.271
181,288
+0.00(+0.00%)
Jun 08, 2010
7.301
7.301
7.027
7.271
114,216
+0.02(+0.34%)
Jun 07, 2010
7.295
7.502
7.228
7.246
145,568
-0.04(-0.50%)
Jun 04, 2010
7.490
7.594
7.264
7.283
176,270
-0.41(-5.39%)
Jun 03, 2010
7.691
7.807
7.618
7.697
181,847
-0.03(-0.39%)
Jun 02, 2010
7.496
7.728
7.332
7.728
306,193
+0.25(+3.34%)
Jun 01, 2010
7.728
7.795
7.466
7.478
224,367
-0.30(-3.92%)
May 28, 2010
7.844
7.862
7.582
7.783
171,766
-0.06(-0.78%)
May 27, 2010
7.740
7.862
7.600
7.844
124,512
+0.27(+3.63%)
May 26, 2010
7.502
7.673
7.502
7.569
380,457
+0.13(+1.72%)
May 25, 2010
7.301
7.460
7.197
7.441
181,480
-0.01(-0.08%)
May 24, 2010
7.600
7.600
7.423
7.447
126,599
-0.18(-2.40%)
May 21, 2010
7.380
7.704
7.374
7.630
322,593
+0.15(+2.04%)
May 20, 2010
7.521
7.984
7.478
7.478
261,897
-0.65(-7.96%)
May 19, 2010
8.375
8.484
8.063
8.124
269,053
-0.27(-3.20%)
May 18, 2010
8.582
8.612
8.314
8.393
245,674
-0.18(-2.06%)
May 17, 2010
8.478
8.570
8.405
8.570
429,461
+0.15(+1.74%)
May 14, 2010
8.423
8.497
8.344
8.423
258,715
-0.05(-0.65%)
May 13, 2010
8.314
8.521
8.260
8.478
251,466
+0.16(+1.98%)
May 12, 2010
7.874
8.320
7.826
8.314
290,950
+0.48(+6.15%)
May 11, 2010
7.874
7.948
7.630
7.832
277,402
+0.09(+1.10%)
May 10, 2010
7.697
7.826
7.595
7.746
208,881
+0.40(+5.39%)
May 07, 2010
7.563
7.813
7.216
7.350
272,259
-0.15(-2.03%)
May 06, 2010
8.057
8.100
6.819
7.502
417,567
-0.59(-7.24%)
May 05, 2010
8.234
8.332
7.960
8.088
266,150
+0.10(+1.30%)
May 04, 2010
7.917
7.984
7.795
7.984
239,654
-0.05(-0.68%)
May 03, 2010
7.844
8.082
7.844
8.039
183,916
+0.26(+3.37%)
Apr 30, 2010
8.106
8.124
7.777
7.777
246,378
-0.35(-4.35%)
Apr 29, 2010
7.990
8.155
7.949
8.131
185,095
+0.25(+3.17%)
Apr 28, 2010
8.128
8.128
7.863
7.880
120,260
-0.21(-2.61%)
Apr 27, 2010
8.200
8.273
7.995
8.092
104,980
-0.12(-1.47%)
Apr 26, 2010
8.351
8.381
8.206
8.212
120,494
-0.11(-1.31%)
Apr 23, 2010
8.327
8.327
8.206
8.321
87,735
+0.02(+0.29%)
Apr 22, 2010
8.158
8.333
8.135
8.297
95,388
+0.02(+0.29%)
Apr 21, 2010
7.989
8.294
7.989
8.273
233,535
+0.27(+3.39%)
Apr 20, 2010
7.989
8.086
7.953
8.001
140,315
+0.01(+0.15%)
Apr 19, 2010
7.850
8.068
7.850
7.989
126,186
+0.01(+0.08%)
Apr 16, 2010
8.104
8.134
7.893
7.983
144,779
-0.13(-1.64%)
Apr 15, 2010
8.041
8.121
7.959
8.116
108,507
+0.08(+1.05%)
Apr 14, 2010
7.923
8.037
7.893
8.031
89,011
+0.13(+1.68%)
Apr 13, 2010
7.929
7.958
7.760
7.899
108,914
+0.01(+0.08%)
Apr 12, 2010
7.874
7.953
7.847
7.893
99,967
+0.00(+0.00%)
Apr 09, 2010
7.959
7.965
7.850
7.893
78,055
-0.08(-0.98%)
Apr 08, 2010
7.971
8.007
7.856
7.971
116,712
-0.01(-0.08%)
Apr 07, 2010
7.880
7.995
7.862
7.977
175,684
+0.06(+0.76%)
Apr 06, 2010
7.838
7.941
7.832
7.917
99,229
+0.05(+0.69%)
Apr 05, 2010
7.579
7.862
7.428
7.862
171,784
+0.30(+3.99%)
Apr 01, 2010
7.657
7.561
7.561
7.561
122,139
-0.06(-0.79%)
Mar 31, 2010
7.687
7.814
7.621
7.621
234,047
-0.07(-0.94%)
Mar 30, 2010
7.754
7.802
7.669
7.693
135,848
-0.05(-0.70%)
Mar 29, 2010
7.712
7.808
7.699
7.748
96,029
+0.04(+0.55%)
Mar 26, 2010
7.844
7.935
7.693
7.705
139,678
-0.13(-1.69%)
Mar 25, 2010
7.862
7.959
7.814
7.838
168,375
+0.01(+0.08%)
Mar 24, 2010
7.899
7.905
7.784
7.832
149,456
-0.09(-1.14%)
Mar 23, 2010
8.007
8.019
7.820
7.923
214,132
-0.11(-1.43%)
Mar 22, 2010
8.055
8.103
7.974
8.037
193,143
-0.05(-0.67%)
Mar 19, 2010
8.267
8.309
7.935
8.092
284,874
-0.15(-1.83%)
Mar 18, 2010
8.218
8.375
8.206
8.243
163,955
-0.05(-0.58%)
Mar 17, 2010
8.055
8.484
8.055
8.291
534,941
+0.23(+2.84%)
Mar 16, 2010
8.086
8.104
7.989
8.062
124,885
-0.02(-0.22%)
Mar 15, 2010
8.068
8.116
8.065
8.080
145,843
-0.01(-0.07%)
Mar 12, 2010
8.098
8.140
7.971
8.086
86,137
+0.00(+0.00%)
Mar 11, 2010
8.025
8.146
8.025
8.086
95,570
+0.05(+0.68%)
Mar 10, 2010
7.977
8.188
7.977
8.031
136,710
+0.04(+0.45%)
Mar 09, 2010
7.838
8.043
7.748
7.995
129,088
+0.16(+2.00%)
Mar 08, 2010
7.947
8.013
7.760
7.838
193,236
-0.25(-3.06%)
Mar 05, 2010
7.766
8.098
7.754
8.086
226,543
+0.33(+4.28%)
Mar 04, 2010
7.669
7.778
7.669
7.754
97,335
+0.12(+1.58%)
Mar 03, 2010
7.699
7.784
7.531
7.633
190,258
-0.03(-0.39%)
Mar 02, 2010
7.452
7.730
7.446
7.663
208,550
+0.21(+2.83%)
Mar 01, 2010
7.349
7.470
7.217
7.452
169,116
+0.13(+1.73%)
Feb 26, 2010
7.356
7.374
7.241
7.325
92,130
-0.04(-0.49%)
Feb 25, 2010
7.235
7.386
7.199
7.362
116,410
+0.02(+0.25%)
Feb 24, 2010
7.283
7.404
7.214
7.343
124,900
+0.13(+1.76%)
Feb 23, 2010
7.175
7.217
7.114
7.217
191,726
+0.01(+0.17%)
Feb 22, 2010
7.199
7.271
7.158
7.205
133,687
+0.02(+0.34%)
Feb 19, 2010
7.181
7.265
7.138
7.181
162,084
+0.00(+0.00%)
Feb 18, 2010
7.175
7.205
7.132
7.181
203,708
+0.02(+0.25%)
Feb 17, 2010
7.175
7.205
7.132
7.162
218,582
-0.02(-0.25%)
Feb 16, 2010
7.211
7.289
7.132
7.181
145,091
+0.04(+0.59%)
Feb 12, 2010
6.975
7.138
7.138
7.138
188,595
+0.10(+1.37%)
Feb 11, 2010
6.818
7.048
6.788
7.042
302,678
+0.19(+2.82%)
Feb 10, 2010
6.855
6.901
6.789
6.849
121,367
-0.05(-0.79%)
Feb 09, 2010
6.861
6.981
6.788
6.903
217,592
+0.11(+1.60%)
Feb 08, 2010
7.030
7.030
6.764
6.794
204,568
-0.22(-3.10%)
Feb 05, 2010
7.024
7.193
6.921
7.012
269,503
+0.01(+0.17%)
Feb 04, 2010
6.993
7.096
6.939
7.000
235,468
-0.02(-0.34%)
Feb 03, 2010
7.066
7.153
6.921
7.024
218,749
-0.08(-1.10%)
Feb 02, 2010
7.114
7.223
6.969
7.102
334,587
-0.03(-0.42%)
Feb 01, 2010
7.349
7.395
7.102
7.132
339,600
-0.16(-2.23%)
Jan 29, 2010
7.368
7.579
7.295
7.295
421,187
-0.03(-0.41%)
Jan 28, 2010
7.585
7.597
7.301
7.325
444,098
-0.20(-2.65%)
Jan 27, 2010
6.964
7.686
6.874
7.524
426,120
+0.51(+7.32%)
Jan 26, 2010
7.089
7.113
6.868
7.011
282,004
-0.08(-1.18%)
Jan 25, 2010
7.238
7.280
7.047
7.095
165,375
-0.07(-1.00%)
Jan 22, 2010
7.190
7.298
7.053
7.166
179,277
-0.01(-0.08%)
Jan 21, 2010
7.089
7.280
7.029
7.172
368,175
+0.11(+1.61%)
Jan 20, 2010
6.934
7.083
6.934
7.059
277,055
+0.05(+0.68%)
Jan 19, 2010
6.999
7.089
6.987
7.011
304,472
+0.01(+0.09%)
Jan 15, 2010
7.035
7.005
7.005
7.005
202,611
+0.01(+0.09%)
Jan 14, 2010
6.958
7.089
6.877
6.999
161,985
+0.00(+0.00%)
Jan 13, 2010
6.946
7.095
6.886
6.999
371,964
+0.10(+1.47%)
Jan 12, 2010
6.934
6.999
6.880
6.898
150,335
-0.07(-1.03%)
Jan 11, 2010
6.981
7.143
6.874
6.970
215,011
+0.03(+0.43%)
Jan 08, 2010
6.773
6.981
6.773
6.940
246,853
+0.13(+1.93%)
Jan 07, 2010
6.779
6.856
6.779
6.808
156,440
+0.03(+0.44%)
Jan 06, 2010
6.850
6.898
6.743
6.779
169,503
-0.10(-1.39%)
Jan 05, 2010
7.017
7.041
6.856
6.874
231,109
-0.17(-2.46%)
Jan 04, 2010
7.107
7.184
6.987
7.047
218,670
+0.05(+0.68%)
Dec 31, 2009
7.053
6.999
6.999
6.999
236,129
-0.08(-1.18%)
Dec 30, 2009
6.779
7.083
6.779
7.083
264,660
+0.25(+3.67%)
Dec 29, 2009
6.737
6.844
6.677
6.832
118,347
+0.13(+1.96%)
Dec 28, 2009
6.874
6.874
6.629
6.701
151,047
-0.13(-1.92%)
Dec 24, 2009
6.767
6.862
6.743
6.832
69,886
+0.07(+1.06%)
Dec 23, 2009
6.886
6.892
6.743
6.761
117,421
-0.11(-1.56%)
Dec 22, 2009
6.749
6.922
6.677
6.868
151,779
+0.14(+2.04%)
Dec 21, 2009
6.743
6.832
6.647
6.731
90,898
+0.01(+0.18%)
Dec 18, 2009
6.701
6.721
6.570
6.719
538,857
+0.10(+1.53%)
Dec 17, 2009
6.701
6.755
6.510
6.617
139,111
-0.15(-2.20%)
Dec 16, 2009
6.683
6.826
6.659
6.767
140,983
+0.11(+1.61%)
Dec 15, 2009
6.862
6.892
6.653
6.659
207,408
-0.24(-3.54%)
Dec 14, 2009
6.838
6.904
6.785
6.904
262,049
+0.11(+1.58%)
Dec 11, 2009
6.713
6.826
6.683
6.796
136,643
+0.10(+1.52%)
Dec 10, 2009
6.701
6.802
6.623
6.695
599,417
+0.00(+0.00%)
Dec 09, 2009
6.761
6.832
6.564
6.695
239,656
-0.08(-1.15%)
Dec 08, 2009
6.856
6.976
6.767
6.773
104,607
-0.16(-2.24%)
Dec 07, 2009
6.934
7.065
6.862
6.928
89,945
-0.03(-0.43%)
Dec 04, 2009
6.802
7.023
6.779
6.958
196,622
+0.30(+4.48%)
Dec 03, 2009
6.785
6.981
6.438
6.659
127,467
-0.11(-1.59%)
Dec 02, 2009
6.623
6.802
6.594
6.767
179,783
+0.13(+1.98%)
Dec 01, 2009
6.791
6.934
6.606
6.635
364,537
-0.07(-1.07%)
Nov 30, 2009
6.683
6.762
6.629
6.707
303,403
+0.06(+0.90%)
Nov 27, 2009
6.617
6.802
6.564
6.647
89,861
-0.17(-2.45%)
Nov 25, 2009
7.047
7.178
6.802
6.814
55,226
-0.21(-3.06%)
Nov 24, 2009
7.023
7.107
6.910
7.029
68,539
-0.01(-0.17%)
Nov 23, 2009
7.065
7.220
6.999
7.041
99,169
+0.10(+1.46%)
Nov 20, 2009
6.820
6.970
6.808
6.940
110,901
+0.09(+1.31%)
Nov 19, 2009
7.005
7.011
6.796
6.850
128,964
-0.24(-3.37%)
Nov 18, 2009
7.041
7.149
7.005
7.089
186,309
+0.03(+0.42%)
Nov 17, 2009
6.958
7.137
6.904
7.059
197,064
+0.08(+1.11%)
Nov 16, 2009
7.005
7.119
6.928
6.981
220,163
+0.07(+1.04%)
Nov 13, 2009
6.934
7.047
6.856
6.910
220,314
+0.05(+0.70%)
Nov 12, 2009
7.005
7.107
6.832
6.862
418,622
-0.14(-1.96%)
Nov 11, 2009
7.137
7.143
6.981
6.999
388,718
+0.23(+3.44%)
Nov 10, 2009
6.659
6.820
6.659
6.767
374,367
+0.09(+1.34%)
Nov 09, 2009
6.689
6.725
6.564
6.677
257,761
+0.07(+1.08%)
Nov 06, 2009
6.415
6.606
6.295
6.606
174,274
+0.13(+2.03%)
Nov 05, 2009
6.248
6.492
6.116
6.474
169,543
+0.30(+4.93%)
Nov 04, 2009
6.546
6.546
6.152
6.170
160,450
-0.36(-5.57%)
Nov 03, 2009
6.421
6.546
6.379
6.534
95,507
+0.04(+0.64%)
Nov 02, 2009
6.582
6.629
6.369
6.492
165,104
-0.07(-1.00%)
Oct 30, 2009
6.695
6.725
6.438
6.558
324,314
-0.21(-3.09%)
Oct 29, 2009
6.713
6.902
6.713
6.767
193,320
+0.28(+4.32%)
Oct 28, 2009
6.629
6.629
6.367
6.486
216,313
-0.19(-2.86%)
Oct 27, 2009
6.814
6.856
6.641
6.677
198,279
-0.13(-1.93%)
Oct 26, 2009
6.946
7.017
6.707
6.808
139,711
-0.11(-1.55%)
Oct 23, 2009
6.928
7.149
6.832
6.916
159,698
-0.13(-1.86%)
Oct 22, 2009
6.928
7.101
6.725
7.047
198,496
+0.13(+1.90%)
Oct 21, 2009
6.886
7.053
6.886
6.916
236,807
+0.03(+0.43%)
Oct 20, 2009
6.856
7.137
6.844
6.886
96,678
-0.14(-2.04%)
Oct 19, 2009
7.095
7.155
6.928
7.029
100,855
-0.02(-0.25%)
Oct 16, 2009
7.125
7.196
6.970
7.047
113,303
-0.14(-1.91%)
Oct 15, 2009
7.196
7.262
7.053
7.184
133,063
-0.05(-0.66%)
Oct 14, 2009
7.160
7.393
7.149
7.232
136,346
+0.14(+2.02%)
Oct 13, 2009
7.256
7.399
7.035
7.089
168,633
-0.20(-2.70%)
Oct 12, 2009
7.280
7.322
7.143
7.286
347,833
+0.06(+0.83%)
Oct 09, 2009
7.184
7.256
7.011
7.226
154,941
+0.06(+0.83%)
Oct 08, 2009
7.232
7.345
7.125
7.166
261,890
-0.01(-0.17%)
Oct 07, 2009
6.987
7.220
6.862
7.178
568,367
+0.17(+2.47%)
Oct 06, 2009
6.820
7.011
6.719
7.005
409,936
+0.21(+3.07%)
Oct 05, 2009
6.612
6.796
6.522
6.796
209,323
+0.24(+3.64%)
Oct 02, 2009
6.480
6.659
6.480
6.558
146,802
-0.01(-0.09%)
Oct 01, 2009
6.791
6.868
6.564
6.564
196,954
-0.26(-3.76%)
Sep 30, 2009
6.934
6.993
6.725
6.820
154,268
-0.12(-1.72%)
Sep 29, 2009
6.999
7.131
6.934
6.940
122,959
-0.03(-0.43%)
Sep 28, 2009
6.814
7.023
6.802
6.970
157,678
+0.19(+2.82%)
Sep 25, 2009
6.755
6.838
6.617
6.779
162,642
-0.02(-0.26%)
Sep 24, 2009
6.791
6.892
6.695
6.796
230,686
+0.01(+0.09%)
Sep 23, 2009
6.623
6.862
6.564
6.791
433,076
+0.10(+1.43%)
Sep 22, 2009
6.725
6.725
6.534
6.695
412,951
+0.04(+0.54%)
Sep 21, 2009
6.671
6.761
6.504
6.659
269,571
-0.09(-1.33%)
Sep 18, 2009
6.993
6.993
6.665
6.749
542,944
-0.23(-3.33%)
Sep 17, 2009
7.208
7.220
6.970
6.981
240,476
-0.23(-3.15%)
Sep 16, 2009
6.791
7.226
6.755
7.208
421,457
+0.42(+6.24%)
Sep 15, 2009
6.802
6.874
6.659
6.785
309,451
-0.02(-0.26%)
Sep 14, 2009
6.504
6.826
6.504
6.802
182,821
+0.24(+3.73%)
Sep 11, 2009
6.695
6.719
6.546
6.558
171,363
-0.17(-2.48%)
Sep 10, 2009
6.653
6.725
6.528
6.725
279,627
+0.04(+0.63%)
Sep 09, 2009
6.480
6.707
6.433
6.683
137,157
+0.18(+2.75%)
Sep 08, 2009
6.629
6.629
6.421
6.504
265,170
-0.10(-1.54%)
Sep 04, 2009
6.486
6.606
6.403
6.606
196,114
+0.08(+1.28%)
Sep 03, 2009
6.486
6.647
6.385
6.522
323,399
+0.07(+1.11%)
Sep 02, 2009
6.594
6.635
6.438
6.450
378,659
-0.14(-2.17%)
Sep 01, 2009
6.641
6.802
6.540
6.594
483,277
-0.09(-1.34%)
Aug 31, 2009
6.964
6.976
6.641
6.683
615,455
-0.33(-4.68%)
Aug 28, 2009
7.196
7.298
6.928
7.011
397,263
-0.14(-1.92%)
Aug 27, 2009
7.304
7.304
7.072
7.149
285,158
-0.21(-2.84%)
Aug 26, 2009
7.453
7.578
7.334
7.357
166,733
-0.14(-1.91%)
Aug 25, 2009
7.459
7.602
7.357
7.501
128,780
+0.12(+1.62%)
Aug 24, 2009
7.465
7.554
7.334
7.381
200,200
-0.05(-0.72%)
Aug 21, 2009
7.459
7.519
7.381
7.435
471,564
+0.07(+0.97%)
Aug 20, 2009
7.292
7.460
7.292
7.363
258,086
+0.03(+0.41%)
Aug 19, 2009
7.214
7.375
7.208
7.334
253,392
+0.05(+0.74%)
Aug 18, 2009
7.411
7.524
7.184
7.280
609,850
-0.11(-1.45%)
Aug 17, 2009
7.220
7.477
6.874
7.387
204,874
+0.07(+0.90%)
Aug 14, 2009
7.435
7.465
7.172
7.322
163,752
-0.10(-1.37%)
Aug 13, 2009
7.435
7.596
7.220
7.423
280,504
+0.01(+0.16%)
Aug 12, 2009
7.310
7.471
7.304
7.411
181,199
+0.09(+1.22%)
Aug 11, 2009
7.357
7.459
7.220
7.322
307,190
-0.10(-1.37%)
Aug 10, 2009
7.292
7.489
7.178
7.423
201,470
+0.05(+0.73%)
Aug 07, 2009
7.334
7.626
7.331
7.369
291,617
+0.17(+2.40%)
Aug 06, 2009
7.513
7.584
7.172
7.196
303,949
-0.30(-3.98%)
Aug 05, 2009
7.596
7.632
7.393
7.495
254,608
-0.07(-0.95%)
Aug 04, 2009
7.542
7.656
7.507
7.566
252,348
-0.01(-0.16%)
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.