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
Mercer Intl Inc
(NQ:
MERC
)
8.620
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.722
3.838
3.686
3.795
79,620
+0.07(+1.75%)
Jul 30, 2012
3.802
3.875
3.715
3.730
156,142
-0.07(-1.90%)
Jul 27, 2012
3.751
3.865
3.715
3.802
30,515
+0.05(+1.35%)
Jul 26, 2012
3.824
3.831
3.722
3.751
205,933
-0.04(-0.96%)
Jul 25, 2012
3.903
3.903
3.730
3.788
30,348
-0.08(-2.06%)
Jul 24, 2012
3.918
3.940
3.766
3.867
51,697
-0.08(-2.02%)
Jul 23, 2012
4.070
4.106
3.925
3.947
42,672
-0.20(-4.89%)
Jul 20, 2012
4.186
4.215
4.099
4.150
97,812
-0.07(-1.55%)
Jul 19, 2012
4.092
4.345
4.048
4.215
170,472
+0.15(+3.74%)
Jul 18, 2012
3.925
4.070
3.903
4.063
88,057
+0.12(+2.94%)
Jul 17, 2012
3.954
3.954
3.751
3.947
224,958
-0.01(-0.37%)
Jul 16, 2012
4.164
4.164
3.947
3.961
135,961
-0.22(-5.36%)
Jul 13, 2012
4.142
4.309
4.095
4.186
84,492
+0.04(+0.87%)
Jul 12, 2012
4.157
4.208
4.099
4.150
54,765
-0.01(-0.35%)
Jul 11, 2012
4.193
4.229
4.146
4.164
25,151
-0.01(-0.35%)
Jul 10, 2012
4.287
4.367
4.157
4.179
117,508
-0.06(-1.37%)
Jul 09, 2012
4.302
4.302
4.158
4.237
51,844
-0.07(-1.52%)
Jul 06, 2012
4.315
4.367
4.266
4.302
51,066
-0.04(-1.00%)
Jul 05, 2012
4.338
4.403
4.295
4.345
80,159
+0.00(+0.00%)
Jul 03, 2012
4.135
4.454
4.135
4.345
110,690
+0.24(+5.82%)
Jul 02, 2012
4.150
4.251
4.092
4.106
115,645
-0.03(-0.70%)
Jun 29, 2012
4.244
4.273
4.099
4.135
70,670
+0.00(+0.00%)
Jun 28, 2012
4.074
4.150
4.019
4.135
149,598
+0.03(+0.71%)
Jun 27, 2012
4.157
4.222
4.070
4.106
146,358
-0.07(-1.73%)
Jun 26, 2012
4.164
4.186
4.099
4.179
30,803
+0.03(+0.70%)
Jun 25, 2012
4.171
4.190
4.128
4.150
55,702
-0.09(-2.22%)
Jun 22, 2012
4.229
4.287
4.157
4.244
38,876
+0.04(+1.03%)
Jun 21, 2012
4.410
4.410
4.157
4.200
71,415
-0.21(-4.76%)
Jun 20, 2012
4.439
4.461
4.360
4.410
23,099
-0.03(-0.65%)
Jun 19, 2012
4.273
4.476
4.215
4.439
102,160
+0.20(+4.79%)
Jun 18, 2012
4.258
4.324
4.229
4.237
53,177
-0.08(-1.85%)
Jun 15, 2012
4.266
4.345
4.085
4.316
70,496
+0.05(+1.19%)
Jun 14, 2012
4.215
4.360
4.200
4.266
120,039
+0.04(+1.03%)
Jun 13, 2012
4.222
4.280
4.200
4.222
197,677
+0.00(+0.00%)
Jun 12, 2012
4.251
4.273
4.171
4.222
93,355
+0.00(+0.00%)
Jun 11, 2012
4.309
4.331
4.193
4.222
103,275
-0.06(-1.35%)
Jun 08, 2012
4.302
4.316
4.208
4.280
82,402
-0.06(-1.34%)
Jun 07, 2012
4.461
4.577
4.309
4.338
80,403
-0.08(-1.80%)
Jun 06, 2012
4.295
4.519
4.295
4.418
128,512
+0.17(+4.10%)
Jun 05, 2012
4.244
4.302
4.179
4.244
341,050
+0.01(+0.17%)
Jun 04, 2012
4.461
4.461
4.186
4.237
443,086
-0.21(-4.72%)
Jun 01, 2012
4.577
4.784
4.360
4.447
336,917
-0.24(-5.10%)
May 31, 2012
4.671
4.686
4.439
4.686
394,563
+0.01(+0.15%)
May 30, 2012
4.693
4.736
4.591
4.678
133,914
-0.09(-1.97%)
May 29, 2012
4.635
4.802
4.635
4.773
248,034
+0.17(+3.78%)
May 25, 2012
4.628
4.628
4.555
4.599
60,725
-0.05(-1.09%)
May 24, 2012
4.903
4.903
4.512
4.649
396,488
-0.21(-4.32%)
May 23, 2012
4.403
4.888
4.396
4.859
684,796
+0.20(+4.19%)
May 22, 2012
4.729
4.729
4.599
4.664
187,921
-0.07(-1.38%)
May 21, 2012
4.649
4.765
4.628
4.729
218,439
+0.09(+1.87%)
May 18, 2012
4.642
4.700
4.537
4.642
265,069
-0.02(-0.47%)
May 17, 2012
4.758
4.758
4.570
4.664
380,896
-0.08(-1.68%)
May 16, 2012
4.758
4.823
4.613
4.744
438,681
+0.01(+0.31%)
May 15, 2012
4.577
4.780
4.577
4.729
270,770
+0.11(+2.35%)
May 14, 2012
4.613
4.649
4.447
4.620
249,277
-0.06(-1.24%)
May 11, 2012
4.671
4.765
4.671
4.678
118,538
-0.04(-0.77%)
May 10, 2012
4.635
4.823
4.635
4.715
121,166
+0.09(+1.88%)
May 09, 2012
4.751
4.751
4.570
4.628
259,990
-0.20(-4.20%)
May 08, 2012
4.896
4.896
4.736
4.830
122,667
-0.11(-2.20%)
May 07, 2012
4.809
5.062
4.802
4.939
216,826
+0.10(+2.10%)
May 04, 2012
4.765
4.888
4.526
4.838
1,166,688
+0.05(+1.06%)
May 03, 2012
4.852
4.852
4.744
4.787
189,762
-0.07(-1.49%)
May 02, 2012
4.946
4.946
4.809
4.859
213,999
-0.13(-2.61%)
May 01, 2012
4.874
5.069
4.780
4.990
344,510
+0.02(+0.44%)
Apr 30, 2012
5.040
5.069
4.845
4.968
541,203
-0.09(-1.86%)
Apr 27, 2012
5.113
5.113
5.033
5.062
50,782
-0.02(-0.43%)
Apr 26, 2012
4.990
5.091
4.961
5.084
42,168
+0.07(+1.45%)
Apr 25, 2012
4.932
5.012
4.859
5.012
140,837
+0.14(+2.82%)
Apr 24, 2012
4.990
5.019
4.852
4.874
146,076
-0.13(-2.60%)
Apr 23, 2012
5.106
5.135
4.979
5.004
103,886
-0.16(-3.09%)
Apr 20, 2012
5.243
5.251
5.127
5.164
191,095
-0.05(-0.97%)
Apr 19, 2012
5.222
5.359
5.214
5.214
168,609
+0.01(+0.14%)
Apr 18, 2012
5.222
5.265
5.178
5.207
143,690
-0.01(-0.28%)
Apr 17, 2012
5.294
5.294
5.207
5.222
137,352
-0.02(-0.41%)
Apr 16, 2012
5.323
5.352
5.200
5.243
61,203
-0.07(-1.23%)
Apr 13, 2012
5.308
5.316
5.193
5.308
74,159
-0.01(-0.14%)
Apr 12, 2012
5.229
5.359
5.200
5.316
134,596
+0.07(+1.38%)
Apr 11, 2012
5.555
5.555
5.207
5.243
194,109
-0.23(-4.23%)
Apr 10, 2012
5.417
5.518
5.388
5.475
279,917
+0.03(+0.53%)
Apr 09, 2012
5.424
5.475
5.287
5.446
96,477
-0.08(-1.44%)
Apr 05, 2012
5.555
5.598
5.504
5.526
116,909
-0.07(-1.29%)
Apr 04, 2012
5.707
5.707
5.526
5.598
138,857
-0.19(-3.25%)
Apr 03, 2012
5.801
5.866
5.779
5.786
132,886
-0.04(-0.62%)
Apr 02, 2012
5.714
5.859
5.714
5.823
284,083
+0.04(+0.63%)
Mar 30, 2012
5.888
5.899
5.765
5.786
197,303
-0.07(-1.11%)
Mar 29, 2012
5.678
5.866
5.613
5.852
226,529
+0.18(+3.19%)
Mar 28, 2012
5.547
5.721
5.337
5.671
419,487
+0.09(+1.56%)
Mar 27, 2012
5.613
5.692
5.562
5.584
160,576
-0.03(-0.52%)
Mar 26, 2012
5.518
5.678
5.504
5.613
138,651
+0.12(+2.24%)
Mar 23, 2012
5.330
5.497
5.265
5.490
227,674
+0.16(+2.99%)
Mar 22, 2012
5.533
5.554
5.316
5.330
193,084
-0.28(-4.91%)
Mar 21, 2012
5.591
5.678
5.518
5.605
170,855
+0.02(+0.39%)
Mar 20, 2012
5.714
5.750
5.547
5.584
196,252
-0.16(-2.77%)
Mar 19, 2012
5.634
5.750
5.547
5.743
135,867
+0.12(+2.19%)
Mar 16, 2012
5.707
5.742
5.547
5.620
249,841
-0.08(-1.40%)
Mar 15, 2012
5.678
5.739
5.584
5.700
120,912
+0.02(+0.38%)
Mar 14, 2012
5.779
5.779
5.613
5.678
71,661
-0.09(-1.51%)
Mar 13, 2012
5.540
5.786
5.531
5.765
317,679
+0.25(+4.60%)
Mar 12, 2012
5.649
5.671
5.410
5.511
327,117
-0.17(-2.93%)
Mar 09, 2012
5.700
5.794
5.642
5.678
239,255
-0.02(-0.38%)
Mar 08, 2012
5.642
5.736
5.562
5.700
161,976
+0.09(+1.55%)
Mar 07, 2012
5.533
5.707
5.526
5.613
218,414
+0.10(+1.84%)
Mar 06, 2012
5.757
5.808
5.497
5.511
350,192
-0.33(-5.70%)
Mar 05, 2012
5.881
5.913
5.794
5.844
221,486
-0.08(-1.34%)
Mar 02, 2012
6.062
6.134
5.859
5.924
140,645
-0.14(-2.39%)
Mar 01, 2012
6.235
6.330
6.054
6.069
263,075
-0.17(-2.78%)
Feb 29, 2012
6.257
6.330
6.170
6.243
437,201
+0.00(+0.00%)
Feb 28, 2012
6.112
6.264
6.105
6.243
203,464
+0.14(+2.25%)
Feb 27, 2012
6.112
6.373
6.054
6.105
437,777
-0.04(-0.71%)
Feb 24, 2012
5.837
6.178
5.837
6.149
359,927
+0.30(+5.07%)
Feb 23, 2012
5.757
5.866
5.634
5.852
262,045
+0.10(+1.76%)
Feb 22, 2012
5.685
5.823
5.649
5.750
281,797
+0.06(+1.02%)
Feb 21, 2012
5.750
5.881
5.663
5.692
258,169
-0.07(-1.26%)
Feb 17, 2012
5.888
6.018
5.750
5.765
351,849
-0.07(-1.24%)
Feb 16, 2012
5.482
5.975
5.432
5.837
440,159
+0.33(+6.05%)
Feb 15, 2012
5.729
5.757
5.497
5.504
354,118
-0.22(-3.80%)
Feb 14, 2012
5.859
6.054
5.707
5.721
682,485
-0.14(-2.47%)
Feb 13, 2012
5.924
6.011
5.794
5.866
480,858
-0.03(-0.49%)
Feb 10, 2012
5.881
6.004
5.743
5.895
610,794
-0.08(-1.33%)
Feb 09, 2012
6.105
6.156
5.960
5.975
90,454
-0.10(-1.67%)
Feb 08, 2012
6.141
6.199
6.011
6.076
195,343
-0.04(-0.59%)
Feb 07, 2012
6.264
6.264
5.953
6.112
210,059
-0.17(-2.76%)
Feb 06, 2012
6.127
6.322
6.018
6.286
239,340
+0.15(+2.48%)
Feb 03, 2012
6.214
6.257
6.127
6.134
102,682
-0.04(-0.59%)
Feb 02, 2012
6.178
6.185
6.018
6.170
156,950
-0.01(-0.23%)
Feb 01, 2012
5.982
6.221
5.975
6.185
343,866
+0.26(+4.40%)
Jan 31, 2012
5.779
5.967
5.757
5.924
197,468
+0.17(+2.89%)
Jan 30, 2012
5.794
5.794
5.620
5.757
220,960
-0.07(-1.24%)
Jan 27, 2012
5.359
5.924
5.359
5.830
303,109
+0.47(+8.78%)
Jan 26, 2012
5.649
5.721
5.352
5.359
280,995
-0.24(-4.27%)
Jan 25, 2012
5.584
5.830
5.540
5.598
301,999
-0.01(-0.13%)
Jan 24, 2012
5.591
5.649
5.417
5.605
423,176
-0.01(-0.26%)
Jan 23, 2012
5.345
5.685
5.287
5.620
651,367
-0.11(-1.90%)
Jan 20, 2012
5.149
5.765
5.069
5.729
784,005
+0.57(+11.10%)
Jan 19, 2012
5.098
5.265
5.062
5.156
369,667
+0.09(+1.86%)
Jan 18, 2012
4.888
5.091
4.888
5.062
435,769
+0.14(+2.79%)
Jan 17, 2012
4.780
4.939
4.707
4.925
309,561
+0.17(+3.66%)
Jan 13, 2012
4.751
4.773
4.693
4.751
92,843
-0.02(-0.46%)
Jan 12, 2012
4.620
4.845
4.620
4.773
252,886
+0.18(+3.94%)
Jan 11, 2012
4.497
4.628
4.476
4.591
506,213
+0.08(+1.77%)
Jan 10, 2012
4.751
4.751
4.454
4.512
537,644
-0.17(-3.71%)
Jan 09, 2012
4.874
4.874
4.664
4.686
118,740
-0.16(-3.29%)
Jan 06, 2012
4.888
4.910
4.838
4.845
438,009
-0.04(-0.74%)
Jan 05, 2012
4.751
5.026
4.686
4.881
409,821
+0.10(+2.12%)
Jan 04, 2012
4.664
4.816
4.563
4.780
346,153
+0.36(+8.20%)
Dec 30, 2011
4.374
4.454
4.336
4.418
261,203
+0.04(+0.99%)
Dec 29, 2011
4.439
4.439
4.258
4.374
203,781
-0.07(-1.47%)
Dec 28, 2011
4.613
4.649
4.432
4.439
206,177
-0.20(-4.22%)
Dec 27, 2011
4.599
4.657
4.591
4.635
94,450
+0.01(+0.31%)
Dec 23, 2011
4.736
4.748
4.599
4.620
170,447
-0.01(-0.16%)
Dec 21, 2011
4.591
4.649
4.555
4.628
146,712
+0.01(+0.31%)
Dec 20, 2011
4.722
4.729
4.584
4.613
167,418
-0.01(-0.16%)
Dec 19, 2011
4.722
4.830
4.570
4.620
404,142
+0.02(+0.47%)
Dec 16, 2011
4.345
4.628
4.273
4.599
355,376
+0.29(+6.72%)
Dec 15, 2011
4.302
4.338
4.200
4.309
287,740
+0.08(+1.88%)
Dec 14, 2011
4.150
4.295
4.150
4.229
249,379
+0.03(+0.69%)
Dec 13, 2011
4.345
4.367
4.171
4.200
424,162
-0.12(-2.85%)
Dec 12, 2011
4.222
4.338
4.200
4.324
262,873
+0.04(+1.02%)
Dec 09, 2011
4.273
4.316
4.215
4.280
221,199
+0.02(+0.51%)
Dec 08, 2011
4.324
4.324
4.186
4.258
362,198
-0.12(-2.81%)
Dec 07, 2011
4.309
4.389
4.229
4.381
217,744
+0.01(+0.33%)
Dec 06, 2011
4.331
4.389
4.215
4.367
296,835
+0.03(+0.67%)
Dec 05, 2011
4.280
4.396
4.251
4.338
195,846
+0.15(+3.63%)
Dec 02, 2011
4.157
4.244
4.128
4.186
362,836
+0.03(+0.70%)
Dec 01, 2011
4.295
4.338
4.121
4.157
425,495
-0.14(-3.20%)
Nov 30, 2011
4.019
4.403
4.019
4.295
1,050,541
+0.43(+11.05%)
Nov 29, 2011
3.990
3.990
3.839
3.867
596,630
-0.09(-2.38%)
Nov 28, 2011
4.012
4.077
3.853
3.961
274,659
+0.04(+0.92%)
Nov 25, 2011
4.027
4.114
3.908
3.925
87,620
-0.15(-3.73%)
Nov 23, 2011
4.193
4.215
3.998
4.077
612,943
-0.17(-3.92%)
Nov 22, 2011
4.186
4.287
4.121
4.244
225,717
+0.04(+1.03%)
Nov 21, 2011
4.150
4.273
4.128
4.200
326,254
-0.03(-0.68%)
Nov 18, 2011
4.244
4.291
4.128
4.229
438,379
+0.01(+0.17%)
Nov 17, 2011
4.280
4.316
4.135
4.222
233,546
-0.09(-2.02%)
Nov 16, 2011
4.164
4.425
4.164
4.309
484,955
+0.12(+2.94%)
Nov 15, 2011
4.135
4.237
4.135
4.186
394,215
+0.01(+0.17%)
Nov 14, 2011
4.164
4.258
4.121
4.179
450,119
+0.00(+0.00%)
Nov 11, 2011
4.128
4.208
4.063
4.179
685,595
+0.12(+3.04%)
Nov 10, 2011
4.273
4.331
4.012
4.056
855,827
-0.18(-4.27%)
Nov 09, 2011
4.432
4.468
4.150
4.237
347,788
-0.30(-6.55%)
Nov 08, 2011
4.649
4.665
4.454
4.534
397,503
-0.11(-2.26%)
Nov 07, 2011
4.787
4.787
4.563
4.639
273,609
-0.17(-3.54%)
Nov 04, 2011
4.780
4.896
4.606
4.809
485,060
-0.12(-2.35%)
Nov 03, 2011
4.954
5.012
4.830
4.925
338,897
+0.02(+0.44%)
Nov 02, 2011
5.012
5.012
4.867
4.903
304,192
-0.06(-1.17%)
Nov 01, 2011
4.823
5.004
4.787
4.961
230,611
-0.02(-0.44%)
Oct 31, 2011
5.113
5.135
4.968
4.983
364,552
-0.19(-3.64%)
Oct 28, 2011
4.997
5.229
4.997
5.171
911,182
+0.13(+2.59%)
Oct 27, 2011
5.178
5.178
4.975
5.040
564,601
+0.09(+1.75%)
Oct 26, 2011
4.997
5.024
4.787
4.954
200,092
-0.03(-0.58%)
Oct 25, 2011
4.990
5.012
4.874
4.983
233,214
-0.05(-1.01%)
Oct 24, 2011
4.867
5.048
4.788
5.033
204,958
+0.18(+3.73%)
Oct 21, 2011
4.917
4.954
4.759
4.852
159,140
+0.06(+1.21%)
Oct 20, 2011
4.765
4.845
4.628
4.794
126,503
+0.04(+0.91%)
Oct 19, 2011
4.939
4.961
4.534
4.751
632,751
-0.22(-4.37%)
Oct 18, 2011
4.794
5.026
4.736
4.968
469,741
+0.07(+1.48%)
Oct 17, 2011
5.055
5.120
4.816
4.896
411,660
-0.37(-7.02%)
Oct 14, 2011
5.077
5.308
5.062
5.265
148,915
+0.26(+5.21%)
Oct 13, 2011
4.816
5.012
4.715
5.004
583,580
-0.34(-6.37%)
Oct 12, 2011
5.287
5.475
5.272
5.345
372,716
+0.14(+2.64%)
Oct 11, 2011
5.120
5.381
5.120
5.207
247,319
-0.01(-0.14%)
Oct 10, 2011
5.149
5.323
4.975
5.214
381,675
-0.07(-1.23%)
Oct 07, 2011
5.381
5.381
5.156
5.279
157,588
-0.06(-1.09%)
Oct 06, 2011
5.374
5.453
5.287
5.337
494,080
-0.07(-1.21%)
Oct 05, 2011
5.012
5.497
4.961
5.403
300,800
+0.38(+7.65%)
Oct 04, 2011
4.823
5.040
4.534
5.019
350,501
+0.14(+2.97%)
Oct 03, 2011
4.903
4.983
4.744
4.874
483,628
-0.05(-1.03%)
Sep 30, 2011
4.997
5.127
4.917
4.925
204,287
-0.20(-3.95%)
Sep 29, 2011
5.345
5.403
5.033
5.127
323,759
-0.08(-1.53%)
Sep 28, 2011
5.692
5.692
5.113
5.207
213,573
-0.47(-8.29%)
Sep 27, 2011
5.678
5.794
5.584
5.678
287,551
+0.11(+1.95%)
Sep 26, 2011
5.518
5.573
5.279
5.569
376,429
+0.15(+2.81%)
Sep 23, 2011
5.475
5.618
5.359
5.417
201,237
-0.07(-1.32%)
Sep 22, 2011
5.620
5.620
5.337
5.490
470,073
-0.30(-5.25%)
Sep 21, 2011
6.033
6.054
5.794
5.794
230,805
-0.25(-4.08%)
Sep 20, 2011
6.344
6.388
6.018
6.040
89,538
-0.30(-4.79%)
Sep 19, 2011
6.141
6.409
6.098
6.344
129,387
+0.04(+0.57%)
Sep 16, 2011
6.322
6.359
6.206
6.308
179,649
-0.02(-0.34%)
Sep 15, 2011
6.373
6.445
6.293
6.330
131,813
+0.06(+0.92%)
Sep 14, 2011
6.315
6.373
6.120
6.272
143,251
+0.00(+0.00%)
Sep 13, 2011
6.134
6.322
6.054
6.272
174,574
+0.14(+2.36%)
Sep 12, 2011
6.025
6.221
6.018
6.127
324,437
-0.02(-0.35%)
Sep 09, 2011
6.120
6.264
6.083
6.149
431,581
-0.09(-1.39%)
Sep 08, 2011
6.214
6.359
6.141
6.235
163,398
-0.01(-0.23%)
Sep 07, 2011
6.250
6.359
6.192
6.250
160,065
+0.09(+1.53%)
Sep 06, 2011
6.004
6.170
5.931
6.156
395,302
-0.02(-0.35%)
Sep 02, 2011
6.047
6.232
5.975
6.178
325,966
-0.06(-0.93%)
Sep 01, 2011
6.902
6.902
6.178
6.235
419,175
-0.67(-9.65%)
Aug 31, 2011
6.837
7.046
6.808
6.902
583,903
+0.14(+2.03%)
Aug 30, 2011
6.735
6.916
6.525
6.764
1,239,000
-0.01(-0.11%)
Aug 29, 2011
6.395
6.873
6.351
6.771
553,583
+0.46(+7.35%)
Aug 26, 2011
6.040
6.337
6.040
6.308
362,451
+0.17(+2.83%)
Aug 25, 2011
6.402
6.409
6.105
6.134
554,566
-0.20(-3.20%)
Aug 24, 2011
6.235
6.344
6.156
6.337
263,855
+0.11(+1.74%)
Aug 23, 2011
5.917
6.293
5.871
6.228
547,082
+0.35(+5.91%)
Aug 22, 2011
6.069
6.149
5.830
5.881
403,969
-0.01(-0.12%)
Aug 19, 2011
5.801
6.033
5.721
5.888
627,795
-0.04(-0.73%)
Aug 18, 2011
5.953
6.119
5.801
5.931
560,201
-0.28(-4.43%)
Aug 17, 2011
6.250
6.330
6.083
6.206
355,407
-0.02(-0.35%)
Aug 16, 2011
6.272
6.359
6.149
6.228
374,258
-0.18(-2.77%)
Aug 15, 2011
6.417
6.460
6.315
6.406
281,730
+0.11(+1.67%)
Aug 12, 2011
6.409
6.431
6.149
6.301
479,918
-0.01(-0.11%)
Aug 11, 2011
6.091
6.409
5.931
6.308
548,810
+0.31(+5.19%)
Aug 10, 2011
5.649
6.178
5.620
5.996
742,653
+0.14(+2.35%)
Aug 09, 2011
5.598
5.866
5.236
5.859
1,118,942
+0.63(+12.05%)
Aug 08, 2011
5.692
5.750
5.156
5.229
1,280,955
-0.69(-11.63%)
Aug 05, 2011
6.156
6.279
5.547
5.917
838,948
-0.15(-2.51%)
Aug 04, 2011
6.214
6.366
5.852
6.069
1,001,907
-0.44(-6.79%)
Aug 03, 2011
6.243
6.750
6.192
6.511
914,531
-0.16(-2.39%)
Aug 02, 2011
6.771
6.866
6.598
6.670
591,321
-0.11(-1.60%)
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.