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
)
18.87
+0.79 (+4.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
9.683
9.749
9.550
9.590
195,368
-0.09(-0.89%)
Jul 30, 2012
9.802
9.802
9.636
9.676
129,059
-0.06(-0.61%)
Jul 27, 2012
9.378
9.769
9.339
9.736
141,358
+0.40(+4.32%)
Jul 26, 2012
9.650
9.650
9.127
9.332
186,586
-0.15(-1.60%)
Jul 25, 2012
9.411
9.537
9.411
9.484
201,934
+0.17(+1.85%)
Jul 24, 2012
9.458
9.458
9.266
9.312
77,873
-0.07(-0.78%)
Jul 23, 2012
9.451
9.511
9.385
9.385
96,959
-0.18(-1.87%)
Jul 20, 2012
9.623
9.669
9.544
9.564
155,871
-0.11(-1.16%)
Jul 19, 2012
9.788
9.788
9.656
9.676
165,784
-0.06(-0.61%)
Jul 18, 2012
9.663
9.736
9.656
9.736
161,900
+0.10(+1.03%)
Jul 17, 2012
9.643
9.689
9.537
9.636
186,469
+0.03(+0.28%)
Jul 16, 2012
9.689
9.729
9.598
9.610
115,585
-0.11(-1.16%)
Jul 13, 2012
9.550
9.755
9.550
9.722
208,531
+0.19(+1.94%)
Jul 12, 2012
9.392
9.570
9.292
9.537
142,784
+0.11(+1.12%)
Jul 11, 2012
9.431
9.451
9.325
9.431
150,038
+0.01(+0.07%)
Jul 10, 2012
9.299
9.425
9.193
9.425
193,872
+0.23(+2.52%)
Jul 09, 2012
9.425
9.425
9.154
9.193
395,550
-0.23(-2.46%)
Jul 06, 2012
9.273
9.431
9.273
9.425
206,139
+0.09(+0.96%)
Jul 05, 2012
9.259
9.402
9.180
9.335
135,345
+0.08(+0.82%)
Jul 03, 2012
9.193
9.259
9.120
9.259
80,528
+0.09(+1.01%)
Jul 02, 2012
8.823
9.180
8.790
9.167
201,493
+0.38(+4.29%)
Jun 29, 2012
8.995
9.048
8.724
8.790
430,558
-0.01(-0.15%)
Jun 28, 2012
8.955
9.074
8.717
8.803
276,746
-0.20(-2.20%)
Jun 27, 2012
8.929
9.013
8.909
9.001
115,920
+0.13(+1.49%)
Jun 26, 2012
8.995
9.160
8.863
8.869
178,953
-0.17(-1.90%)
Jun 25, 2012
8.949
9.147
8.949
9.041
72,062
-0.07(-0.80%)
Jun 22, 2012
8.942
9.206
8.942
9.114
336,597
+0.22(+2.53%)
Jun 21, 2012
9.160
9.220
8.876
8.889
149,371
-0.29(-3.17%)
Jun 20, 2012
9.233
9.259
9.107
9.180
120,054
-0.04(-0.43%)
Jun 19, 2012
9.094
9.233
8.995
9.220
169,735
+0.18(+1.98%)
Jun 18, 2012
9.015
9.094
8.982
9.041
131,607
-0.02(-0.22%)
Jun 15, 2012
8.803
9.074
8.743
9.061
240,151
+0.22(+2.47%)
Jun 14, 2012
8.664
8.863
8.644
8.843
112,787
+0.18(+2.06%)
Jun 13, 2012
8.585
8.836
8.552
8.664
138,797
+0.08(+0.92%)
Jun 12, 2012
8.532
8.684
8.519
8.585
129,369
+0.12(+1.41%)
Jun 11, 2012
8.829
8.829
8.452
8.466
153,779
-0.22(-2.59%)
Jun 08, 2012
8.538
8.724
8.459
8.691
94,892
+0.14(+1.62%)
Jun 07, 2012
8.757
8.783
8.538
8.552
131,066
-0.05(-0.61%)
Jun 06, 2012
8.426
8.624
8.373
8.605
153,413
+0.22(+2.60%)
Jun 05, 2012
8.366
8.472
8.314
8.386
178,609
-0.04(-0.47%)
Jun 04, 2012
8.366
8.472
8.327
8.426
122,659
+0.09(+1.03%)
Jun 01, 2012
8.472
8.545
8.307
8.340
114,219
-0.30(-3.45%)
May 31, 2012
8.677
8.704
8.598
8.638
170,603
-0.04(-0.46%)
May 30, 2012
8.763
8.816
8.664
8.677
74,493
-0.16(-1.80%)
May 29, 2012
8.935
8.935
8.730
8.836
84,194
+0.01(+0.15%)
May 25, 2012
8.816
8.889
8.770
8.823
99,611
+0.03(+0.30%)
May 24, 2012
8.763
8.803
8.618
8.796
105,784
+0.07(+0.76%)
May 23, 2012
8.677
8.757
8.605
8.730
162,604
-0.01(-0.15%)
May 22, 2012
8.942
9.005
8.684
8.743
162,313
-0.19(-2.07%)
May 21, 2012
8.942
9.068
8.869
8.929
189,161
+0.00(+0.00%)
May 18, 2012
8.955
9.048
8.849
8.929
152,406
-0.03(-0.37%)
May 17, 2012
8.949
9.058
8.896
8.962
166,933
+0.01(+0.07%)
May 16, 2012
9.061
9.074
8.935
8.955
108,023
-0.04(-0.44%)
May 15, 2012
8.962
9.068
8.929
8.995
116,840
+0.03(+0.29%)
May 14, 2012
9.021
9.114
8.922
8.968
139,778
-0.12(-1.31%)
May 11, 2012
9.140
9.154
9.008
9.087
182,290
-0.07(-0.79%)
May 10, 2012
9.160
9.193
9.074
9.160
109,689
+0.13(+1.47%)
May 09, 2012
8.975
9.061
8.823
9.028
196,433
-0.01(-0.07%)
May 08, 2012
8.836
9.068
8.806
9.034
163,226
+0.17(+1.86%)
May 07, 2012
8.697
8.922
8.664
8.869
180,733
+0.17(+1.90%)
May 04, 2012
8.697
8.770
8.598
8.704
221,829
-0.14(-1.57%)
May 03, 2012
8.836
8.942
8.763
8.843
139,001
-0.04(-0.45%)
May 02, 2012
8.830
8.909
8.725
8.882
201,285
+0.01(+0.15%)
May 01, 2012
9.085
9.156
8.850
8.869
221,607
-0.20(-2.24%)
Apr 30, 2012
9.295
9.406
9.039
9.072
313,308
-0.52(-5.39%)
Apr 27, 2012
9.360
9.661
9.308
9.589
129,713
+0.21(+2.23%)
Apr 26, 2012
9.269
9.412
9.243
9.380
83,112
+0.07(+0.70%)
Apr 25, 2012
9.367
9.458
9.229
9.314
136,161
+0.10(+1.14%)
Apr 24, 2012
8.987
9.242
8.987
9.210
115,771
+0.20(+2.25%)
Apr 23, 2012
8.974
9.085
8.967
9.007
124,120
-0.10(-1.08%)
Apr 20, 2012
9.092
9.164
8.935
9.105
240,083
+0.23(+2.58%)
Apr 19, 2012
8.967
9.020
8.778
8.876
139,307
-0.06(-0.66%)
Apr 18, 2012
9.125
9.125
8.869
8.935
119,277
-0.22(-2.36%)
Apr 17, 2012
9.079
9.262
9.079
9.151
123,489
+0.12(+1.38%)
Apr 16, 2012
8.876
9.105
8.843
9.026
112,924
+0.21(+2.38%)
Apr 13, 2012
9.066
9.125
8.810
8.817
127,468
-0.31(-3.37%)
Apr 12, 2012
9.039
9.203
9.000
9.125
142,723
+0.07(+0.72%)
Apr 11, 2012
9.000
9.072
8.903
9.059
181,818
+0.18(+1.99%)
Apr 10, 2012
9.105
9.189
8.850
8.882
198,061
-0.20(-2.16%)
Apr 09, 2012
9.131
9.164
9.066
9.079
154,809
-0.19(-2.05%)
Apr 05, 2012
9.354
9.354
9.197
9.269
213,503
-0.10(-1.05%)
Apr 04, 2012
9.439
9.524
9.282
9.367
171,651
-0.20(-2.12%)
Apr 03, 2012
9.753
9.766
9.488
9.570
206,039
-0.18(-1.88%)
Apr 02, 2012
9.262
9.766
9.262
9.753
170,251
+0.19(+1.98%)
Mar 30, 2012
9.701
9.701
9.504
9.563
128,326
-0.10(-1.08%)
Mar 29, 2012
9.740
9.740
9.478
9.668
100,628
-0.13(-1.34%)
Mar 28, 2012
9.609
9.825
9.609
9.799
180,196
+0.22(+2.32%)
Mar 27, 2012
9.766
9.766
9.576
9.576
127,235
-0.21(-2.14%)
Mar 26, 2012
9.714
9.812
9.629
9.786
134,333
+0.10(+1.08%)
Mar 23, 2012
9.504
9.687
9.393
9.681
161,792
+0.16(+1.65%)
Mar 22, 2012
9.485
9.589
9.360
9.524
105,409
-0.07(-0.75%)
Mar 21, 2012
9.746
9.785
9.589
9.596
88,901
-0.10(-1.01%)
Mar 20, 2012
9.701
9.766
9.589
9.694
63,349
-0.09(-0.94%)
Mar 19, 2012
9.543
9.792
9.459
9.786
132,014
+0.24(+2.54%)
Mar 16, 2012
9.609
9.632
9.465
9.543
170,638
-0.03(-0.34%)
Mar 15, 2012
9.511
9.576
9.327
9.576
120,598
+0.08(+0.83%)
Mar 14, 2012
9.615
9.655
9.432
9.498
95,070
-0.12(-1.23%)
Mar 13, 2012
9.530
9.615
9.341
9.615
163,409
+0.19(+2.01%)
Mar 12, 2012
9.301
9.458
9.100
9.426
150,085
+0.15(+1.62%)
Mar 09, 2012
9.059
9.380
9.026
9.275
180,130
+0.21(+2.31%)
Mar 08, 2012
8.922
9.079
8.725
9.066
158,899
+0.22(+2.52%)
Mar 07, 2012
8.791
8.889
8.719
8.843
127,197
+0.09(+0.97%)
Mar 06, 2012
8.810
8.889
8.719
8.758
122,523
-0.17(-1.91%)
Mar 05, 2012
8.869
8.954
8.745
8.928
98,058
+0.05(+0.52%)
Mar 02, 2012
9.098
9.118
8.784
8.882
189,755
-0.18(-1.95%)
Mar 01, 2012
9.177
9.249
9.059
9.059
220,073
-0.05(-0.57%)
Feb 29, 2012
9.432
9.511
9.111
9.111
209,247
-0.29(-3.06%)
Feb 28, 2012
9.458
9.517
9.334
9.399
100,835
-0.03(-0.35%)
Feb 27, 2012
9.301
9.491
9.210
9.432
100,958
+0.09(+0.91%)
Feb 24, 2012
9.406
9.465
9.275
9.347
92,068
-0.07(-0.76%)
Feb 23, 2012
9.131
9.426
9.072
9.419
193,458
+0.33(+3.60%)
Feb 22, 2012
9.255
9.262
9.053
9.092
128,837
-0.18(-1.98%)
Feb 21, 2012
9.282
9.386
9.177
9.275
93,534
+0.01(+0.07%)
Feb 17, 2012
9.327
9.327
9.007
9.269
215,815
-0.03(-0.35%)
Feb 16, 2012
9.203
9.485
9.079
9.301
256,665
+0.13(+1.43%)
Feb 15, 2012
9.203
9.210
9.046
9.170
156,949
+0.05(+0.50%)
Feb 14, 2012
9.216
9.216
9.020
9.125
107,142
-0.10(-1.13%)
Feb 13, 2012
9.242
9.295
9.144
9.229
174,780
+0.12(+1.29%)
Feb 10, 2012
9.229
9.295
9.072
9.111
191,842
-0.19(-2.04%)
Feb 09, 2012
9.432
9.432
9.288
9.301
103,568
-0.11(-1.18%)
Feb 08, 2012
9.393
9.491
9.285
9.413
117,092
+0.08(+0.84%)
Feb 07, 2012
9.327
9.452
9.269
9.334
153,539
+0.02(+0.21%)
Feb 06, 2012
9.327
9.360
8.967
9.314
148,527
-0.04(-0.42%)
Feb 03, 2012
9.295
9.504
9.229
9.354
271,121
+0.24(+2.58%)
Feb 02, 2012
9.327
9.327
9.079
9.118
318,962
-0.20(-2.11%)
Feb 01, 2012
9.023
9.347
8.971
9.314
293,334
+0.38(+4.28%)
Jan 31, 2012
9.036
9.036
8.770
8.932
266,789
-0.07(-0.79%)
Jan 30, 2012
9.023
9.075
8.977
9.003
116,353
-0.07(-0.79%)
Jan 27, 2012
9.042
9.250
8.951
9.075
208,362
+0.20(+2.26%)
Jan 26, 2012
9.003
9.068
8.835
8.874
211,770
-0.06(-0.73%)
Jan 25, 2012
9.088
9.146
8.919
8.938
154,666
-0.13(-1.43%)
Jan 24, 2012
8.945
9.107
8.867
9.068
122,784
+0.09(+1.01%)
Jan 23, 2012
8.997
9.139
8.919
8.977
120,247
+0.00(+0.00%)
Jan 20, 2012
8.848
9.036
8.848
8.977
160,615
+0.11(+1.24%)
Jan 19, 2012
8.997
8.997
8.770
8.867
144,075
-0.10(-1.08%)
Jan 18, 2012
8.835
8.977
8.757
8.964
126,570
+0.13(+1.47%)
Jan 17, 2012
8.997
8.997
8.380
8.835
162,520
-0.07(-0.80%)
Jan 13, 2012
8.802
9.042
8.731
8.906
151,420
-0.03(-0.29%)
Jan 12, 2012
8.783
8.938
8.666
8.932
130,370
+0.17(+1.92%)
Jan 11, 2012
8.621
8.783
8.426
8.763
247,058
+0.12(+1.43%)
Jan 10, 2012
8.699
8.906
8.556
8.640
178,445
+0.06(+0.68%)
Jan 09, 2012
8.686
8.712
8.550
8.582
155,570
-0.03(-0.38%)
Jan 06, 2012
8.789
8.880
8.601
8.614
235,080
-0.15(-1.70%)
Jan 05, 2012
8.439
8.789
8.349
8.763
149,053
+0.29(+3.36%)
Jan 04, 2012
8.375
8.524
8.349
8.478
111,064
+0.31(+3.81%)
Dec 30, 2011
8.206
8.232
8.167
8.167
164,945
-0.04(-0.47%)
Dec 29, 2011
8.154
8.310
8.148
8.206
104,175
+0.10(+1.20%)
Dec 28, 2011
8.174
8.187
8.070
8.109
147,381
-0.05(-0.64%)
Dec 27, 2011
8.109
8.219
7.907
8.161
63,010
+0.05(+0.56%)
Dec 23, 2011
8.063
8.167
7.999
8.115
191,543
+0.18(+2.20%)
Dec 21, 2011
7.772
7.973
7.700
7.940
91,727
+0.19(+2.42%)
Dec 20, 2011
7.538
7.765
7.512
7.752
196,739
+0.39(+5.28%)
Dec 19, 2011
7.558
7.616
7.324
7.363
167,357
-0.12(-1.64%)
Dec 16, 2011
7.623
7.752
7.454
7.487
704,104
-0.06(-0.77%)
Dec 15, 2011
7.603
7.623
7.461
7.545
132,448
+0.08(+1.04%)
Dec 14, 2011
7.428
7.655
7.428
7.467
113,483
-0.05(-0.69%)
Dec 13, 2011
7.713
7.856
7.474
7.519
181,746
-0.12(-1.53%)
Dec 12, 2011
7.499
7.649
7.467
7.636
121,874
+0.02(+0.26%)
Dec 09, 2011
7.441
7.694
7.260
7.616
176,397
+0.23(+3.16%)
Dec 08, 2011
7.551
7.629
7.370
7.383
123,992
-0.30(-3.88%)
Dec 07, 2011
7.558
7.720
7.389
7.681
174,671
+0.08(+1.11%)
Dec 06, 2011
7.700
7.700
7.571
7.597
149,797
-0.08(-1.01%)
Dec 05, 2011
7.772
7.862
7.642
7.674
189,937
+0.04(+0.51%)
Dec 02, 2011
7.674
7.778
7.577
7.636
131,967
+0.09(+1.20%)
Dec 01, 2011
7.642
7.707
7.538
7.545
171,923
-0.13(-1.69%)
Nov 30, 2011
7.428
7.694
7.305
7.674
429,140
+0.55(+7.73%)
Nov 29, 2011
7.266
7.286
7.098
7.124
155,431
-0.12(-1.70%)
Nov 28, 2011
7.260
7.305
7.143
7.247
159,865
+0.24(+3.42%)
Nov 25, 2011
7.052
7.357
7.000
7.007
59,662
-0.10(-1.37%)
Nov 23, 2011
7.201
7.201
7.052
7.104
209,035
-0.14(-1.97%)
Nov 22, 2011
7.227
7.370
7.214
7.247
226,640
+0.00(+0.00%)
Nov 21, 2011
7.318
7.389
7.214
7.247
193,791
-0.21(-2.87%)
Nov 18, 2011
7.487
7.551
7.422
7.461
188,161
-0.01(-0.17%)
Nov 17, 2011
7.532
7.655
7.415
7.474
288,525
-0.07(-0.95%)
Nov 16, 2011
7.681
7.778
7.519
7.545
165,498
-0.18(-2.35%)
Nov 15, 2011
7.474
7.759
7.474
7.726
209,757
+0.23(+3.03%)
Nov 14, 2011
7.655
7.655
7.386
7.499
194,007
-0.19(-2.53%)
Nov 11, 2011
7.603
7.713
7.525
7.694
129,255
+0.15(+1.98%)
Nov 10, 2011
7.538
7.778
7.506
7.545
180,242
+0.14(+1.84%)
Nov 09, 2011
7.532
7.700
7.396
7.409
255,872
-0.31(-4.03%)
Nov 08, 2011
7.785
7.895
7.616
7.720
217,508
+0.01(+0.17%)
Nov 07, 2011
7.571
7.762
7.441
7.707
212,304
+0.14(+1.80%)
Nov 04, 2011
7.532
7.668
7.363
7.571
211,975
-0.01(-0.17%)
Nov 03, 2011
7.376
7.610
7.195
7.584
282,170
+0.24(+3.27%)
Nov 02, 2011
7.165
7.363
7.049
7.344
365,996
+0.32(+4.56%)
Nov 01, 2011
7.363
7.446
6.966
7.024
1,116,006
-0.61(-7.97%)
Oct 31, 2011
7.683
7.798
7.613
7.632
219,044
-0.20(-2.53%)
Oct 28, 2011
8.183
8.330
7.805
7.831
291,942
-0.41(-4.97%)
Oct 27, 2011
8.138
8.503
8.099
8.240
392,929
+0.35(+4.46%)
Oct 26, 2011
7.741
7.933
7.606
7.888
198,130
+0.28(+3.62%)
Oct 25, 2011
7.747
7.811
7.562
7.613
210,536
-0.22(-2.86%)
Oct 24, 2011
7.722
7.875
7.613
7.837
185,873
+0.13(+1.66%)
Oct 21, 2011
7.747
7.773
7.542
7.709
264,435
+0.08(+1.09%)
Oct 20, 2011
7.504
7.683
7.344
7.626
171,758
+0.13(+1.71%)
Oct 19, 2011
7.696
7.766
7.389
7.498
182,226
-0.20(-2.66%)
Oct 18, 2011
7.190
7.754
7.184
7.702
208,507
+0.58(+8.09%)
Oct 17, 2011
7.530
7.638
7.088
7.126
187,448
-0.47(-6.23%)
Oct 14, 2011
7.568
7.619
7.389
7.600
179,022
+0.13(+1.71%)
Oct 13, 2011
7.485
7.645
7.370
7.472
197,121
-0.01(-0.09%)
Oct 12, 2011
7.357
7.549
7.305
7.478
176,762
+0.18(+2.46%)
Oct 11, 2011
7.101
7.338
6.941
7.299
186,543
+0.12(+1.69%)
Oct 10, 2011
7.043
7.203
6.953
7.177
246,258
+0.30(+4.38%)
Oct 07, 2011
7.101
7.101
6.776
6.877
262,315
-0.21(-2.98%)
Oct 06, 2011
6.960
7.107
6.793
7.088
320,695
+0.17(+2.41%)
Oct 05, 2011
6.761
6.966
6.505
6.921
244,306
+0.14(+2.08%)
Oct 04, 2011
6.236
6.793
6.211
6.780
366,092
+0.52(+8.28%)
Oct 03, 2011
6.441
6.729
6.255
6.262
372,818
-0.22(-3.46%)
Sep 30, 2011
6.652
7.107
6.467
6.486
252,252
-0.30(-4.43%)
Sep 29, 2011
6.563
6.787
6.531
6.787
114,906
+0.39(+6.11%)
Sep 28, 2011
6.697
6.806
6.383
6.396
219,416
-0.28(-4.22%)
Sep 27, 2011
6.774
6.870
6.588
6.678
245,802
+0.07(+1.07%)
Sep 26, 2011
6.563
6.780
6.409
6.608
205,105
+0.13(+2.08%)
Sep 23, 2011
6.396
6.617
6.287
6.473
317,996
+0.08(+1.20%)
Sep 22, 2011
6.153
6.742
6.153
6.396
502,459
+0.06(+1.01%)
Sep 21, 2011
6.748
6.851
6.307
6.332
221,717
-0.39(-5.81%)
Sep 20, 2011
6.806
6.902
6.723
6.723
196,788
-0.04(-0.57%)
Sep 19, 2011
6.896
6.966
6.723
6.761
195,545
-0.26(-3.74%)
Sep 16, 2011
7.254
7.254
6.998
7.024
359,780
-0.17(-2.32%)
Sep 15, 2011
7.152
7.197
7.024
7.190
239,320
+0.12(+1.63%)
Sep 14, 2011
7.030
7.145
6.902
7.075
228,303
+0.13(+1.94%)
Sep 13, 2011
7.043
7.133
6.867
6.941
245,599
-0.04(-0.55%)
Sep 12, 2011
6.755
7.034
6.755
6.979
223,805
+0.10(+1.49%)
Sep 09, 2011
7.024
7.152
6.780
6.877
236,626
-0.23(-3.24%)
Sep 08, 2011
7.229
7.261
7.094
7.107
230,900
-0.16(-2.20%)
Sep 07, 2011
7.126
7.286
7.037
7.267
350,959
+0.27(+3.84%)
Sep 06, 2011
6.864
7.011
6.838
6.998
234,494
-0.04(-0.64%)
Sep 02, 2011
7.248
7.344
7.037
7.043
244,484
-0.39(-5.25%)
Sep 01, 2011
7.773
7.837
7.363
7.434
277,278
-0.29(-3.73%)
Aug 31, 2011
7.792
7.792
7.600
7.722
277,434
-0.01(-0.17%)
Aug 30, 2011
7.766
8.157
7.594
7.734
342,647
-0.06(-0.82%)
Aug 29, 2011
7.472
7.798
7.370
7.798
174,805
+0.43(+5.82%)
Aug 26, 2011
7.299
7.459
7.062
7.370
132,804
+0.03(+0.44%)
Aug 25, 2011
7.555
7.606
7.216
7.338
217,497
-0.12(-1.63%)
Aug 24, 2011
7.248
7.494
7.248
7.459
194,680
+0.22(+3.10%)
Aug 23, 2011
6.851
7.241
6.768
7.235
212,088
+0.43(+6.30%)
Aug 22, 2011
6.934
7.088
6.761
6.806
280,417
+0.11(+1.63%)
Aug 19, 2011
6.870
7.075
6.659
6.697
649,130
-0.24(-3.51%)
Aug 18, 2011
7.216
7.248
6.921
6.941
304,816
-0.46(-6.23%)
Aug 17, 2011
7.402
7.549
7.382
7.402
186,561
+0.04(+0.61%)
Aug 16, 2011
7.446
7.485
7.293
7.357
356,814
-0.13(-1.79%)
Aug 15, 2011
7.273
7.491
7.273
7.491
274,412
+0.27(+3.72%)
Aug 12, 2011
7.331
7.555
7.049
7.222
321,570
-0.04(-0.53%)
Aug 11, 2011
6.973
7.395
6.966
7.261
587,376
+0.35(+5.00%)
Aug 10, 2011
7.536
7.536
6.886
6.915
411,958
-0.82(-10.60%)
Aug 09, 2011
7.533
7.760
6.889
7.734
587,139
+0.39(+5.32%)
Aug 08, 2011
8.215
8.452
7.325
7.344
473,412
-1.06(-12.58%)
Aug 05, 2011
8.663
8.663
8.298
8.400
295,834
-0.16(-1.87%)
Aug 04, 2011
8.810
8.913
8.560
8.560
217,178
-0.31(-3.54%)
Aug 03, 2011
8.880
8.880
8.716
8.874
294,583
+0.03(+0.29%)
Aug 02, 2011
8.976
9.166
8.842
8.849
213,192
-0.15(-1.69%)
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.