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
Ford Motor
(NY:
F
)
12.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2013
9.804
9.810
9.533
9.573
68,137,768
-0.18(-1.88%)
Aug 29, 2013
9.585
9.851
9.550
9.757
80,215,616
+0.28(+3.00%)
Aug 28, 2013
9.378
9.550
9.289
9.473
62,612,180
+0.08(+0.88%)
Aug 27, 2013
9.556
9.567
9.372
9.390
74,333,440
-0.31(-3.23%)
Aug 26, 2013
9.721
9.828
9.686
9.703
41,874,472
-0.02(-0.24%)
Aug 23, 2013
9.739
9.768
9.668
9.727
36,440,976
+0.02(+0.24%)
Aug 22, 2013
9.632
9.751
9.609
9.703
27,831,938
+0.09(+0.98%)
Aug 21, 2013
9.644
9.709
9.526
9.609
59,024,832
-0.04(-0.37%)
Aug 20, 2013
9.496
9.674
9.355
9.644
72,006,992
+0.11(+1.18%)
Aug 19, 2013
9.632
9.644
9.526
9.532
47,274,064
-0.11(-1.10%)
Aug 16, 2013
9.727
9.816
9.621
9.638
51,541,948
-0.08(-0.79%)
Aug 15, 2013
9.881
9.893
9.591
9.715
94,358,912
-0.27(-2.72%)
Aug 14, 2013
10.08
10.09
9.964
9.987
49,385,632
-0.10(-1.00%)
Aug 13, 2013
10.14
10.18
10.03
10.09
37,759,000
-0.01(-0.06%)
Aug 12, 2013
9.999
10.14
9.987
10.09
39,038,332
+0.03(+0.29%)
Aug 09, 2013
10.02
10.12
10.02
10.06
43,362,508
+0.02(+0.24%)
Aug 08, 2013
10.02
10.07
9.975
10.04
44,962,668
+0.12(+1.25%)
Aug 07, 2013
10.02
10.03
9.887
9.916
55,868,020
-0.15(-1.53%)
Aug 06, 2013
10.16
10.19
10.05
10.07
48,478,384
-0.09(-0.93%)
Aug 05, 2013
10.31
10.35
10.12
10.16
90,973,456
-0.18(-1.77%)
Aug 02, 2013
10.14
10.35
10.12
10.35
54,514,144
+0.18(+1.80%)
Aug 01, 2013
10.08
10.18
10.02
10.16
66,815,084
+0.18(+1.84%)
Jul 31, 2013
10.11
10.14
9.958
9.981
71,213,040
-0.06(-0.59%)
Jul 30, 2013
10.11
10.14
10.03
10.04
43,970,536
+0.00(+0.00%)
Jul 29, 2013
10.04
10.11
10.02
10.04
47,330,872
+0.04(+0.35%)
Jul 26, 2013
9.946
10.07
9.935
10.01
51,639,368
+0.04(+0.35%)
Jul 25, 2013
10.15
10.15
9.923
9.970
87,638,656
-0.24(-2.36%)
Jul 24, 2013
10.28
10.39
10.14
10.21
133,706,320
+0.25(+2.54%)
Jul 23, 2013
10.09
10.09
9.888
9.958
59,454,608
-0.06(-0.59%)
Jul 22, 2013
9.899
10.02
9.852
10.02
48,859,288
+0.16(+1.67%)
Jul 19, 2013
9.929
9.929
9.788
9.852
50,342,696
-0.10(-1.00%)
Jul 18, 2013
9.888
9.982
9.864
9.952
41,807,352
+0.09(+0.90%)
Jul 17, 2013
9.782
9.893
9.770
9.864
47,408,012
+0.11(+1.08%)
Jul 16, 2013
9.964
9.964
9.647
9.758
107,625,816
-0.31(-3.04%)
Jul 15, 2013
10.13
10.16
10.05
10.06
45,299,728
+0.01(+0.06%)
Jul 12, 2013
9.982
10.06
9.976
10.06
46,450,796
+0.08(+0.77%)
Jul 11, 2013
9.964
9.988
9.911
9.982
58,842,148
+0.15(+1.56%)
Jul 10, 2013
9.852
9.923
9.788
9.829
65,007,732
-0.07(-0.71%)
Jul 09, 2013
9.911
9.958
9.829
9.899
57,436,092
+0.02(+0.18%)
Jul 08, 2013
9.905
9.952
9.846
9.882
71,447,632
+0.06(+0.66%)
Jul 05, 2013
9.717
9.841
9.688
9.817
76,094,848
+0.16(+1.64%)
Jul 03, 2013
9.494
9.670
9.488
9.658
64,837,216
+0.15(+1.55%)
Jul 02, 2013
9.264
9.529
9.223
9.511
119,499,872
+0.26(+2.80%)
Jul 01, 2013
9.176
9.282
9.144
9.253
61,235,556
+0.16(+1.75%)
Jun 28, 2013
9.147
9.200
9.076
9.094
76,671,664
-0.11(-1.15%)
Jun 27, 2013
9.070
9.229
9.047
9.200
60,912,260
+0.21(+2.35%)
Jun 26, 2013
8.912
9.000
8.874
8.988
67,358,136
+0.19(+2.14%)
Jun 25, 2013
8.730
8.818
8.724
8.800
57,870,200
+0.18(+2.04%)
Jun 24, 2013
8.624
8.718
8.406
8.624
99,680,576
-0.19(-2.20%)
Jun 21, 2013
8.829
8.850
8.577
8.818
82,073,688
+0.11(+1.21%)
Jun 20, 2013
8.929
8.982
8.671
8.712
97,448,016
-0.29(-3.26%)
Jun 19, 2013
9.170
9.182
9.000
9.006
61,214,748
-0.19(-2.11%)
Jun 18, 2013
9.135
9.235
9.076
9.200
44,144,332
+0.06(+0.64%)
Jun 17, 2013
9.129
9.241
9.076
9.141
53,338,996
+0.11(+1.17%)
Jun 14, 2013
9.123
9.153
9.023
9.035
46,251,608
-0.12(-1.35%)
Jun 13, 2013
9.000
9.170
8.924
9.159
58,356,636
+0.12(+1.37%)
Jun 12, 2013
9.188
9.235
9.000
9.035
61,591,240
-0.08(-0.90%)
Jun 11, 2013
9.123
9.217
9.053
9.118
60,144,028
-0.12(-1.27%)
Jun 10, 2013
9.323
9.347
9.170
9.235
50,311,192
-0.01(-0.13%)
Jun 07, 2013
9.159
9.264
9.088
9.247
63,124,724
+0.17(+1.88%)
Jun 06, 2013
8.965
9.100
8.853
9.076
93,205,576
+0.11(+1.25%)
Jun 05, 2013
9.229
9.235
8.924
8.965
110,212,456
-0.31(-3.36%)
Jun 04, 2013
9.394
9.458
9.188
9.276
85,481,376
-0.06(-0.69%)
Jun 03, 2013
9.364
9.453
9.118
9.341
100,359,064
+0.12(+1.34%)
May 31, 2013
9.335
9.429
9.217
9.217
88,660,448
-0.13(-1.38%)
May 30, 2013
9.264
9.417
9.253
9.347
105,060,624
+0.16(+1.73%)
May 29, 2013
8.976
9.241
8.959
9.188
110,817,192
+0.21(+2.29%)
May 28, 2013
8.947
9.023
8.877
8.982
100,751,336
+0.29(+3.31%)
May 24, 2013
8.647
8.747
8.618
8.694
43,024,028
-0.01(-0.14%)
May 23, 2013
8.524
8.782
8.447
8.706
83,566,640
-0.09(-1.07%)
May 22, 2013
8.865
9.006
8.735
8.800
114,187,128
+0.01(+0.13%)
May 21, 2013
8.859
8.947
8.671
8.788
105,169,608
-0.06(-0.66%)
May 20, 2013
8.824
8.953
8.818
8.847
58,824,588
-0.02(-0.20%)
May 17, 2013
8.694
8.906
8.671
8.865
101,638,688
+0.26(+3.01%)
May 16, 2013
8.683
8.730
8.583
8.606
69,616,888
-0.02(-0.20%)
May 15, 2013
8.394
8.683
8.389
8.624
96,699,496
+0.39(+4.71%)
May 13, 2013
8.289
8.300
8.183
8.236
38,714,088
-0.06(-0.71%)
May 10, 2013
8.353
8.365
8.242
8.295
52,543,288
-0.05(-0.63%)
May 09, 2013
8.342
8.383
8.324
8.347
51,999,668
-0.01(-0.07%)
May 08, 2013
8.318
8.371
8.289
8.353
56,695,044
+0.01(+0.14%)
May 07, 2013
8.347
8.377
8.283
8.342
71,566,640
+0.06(+0.71%)
May 06, 2013
8.148
8.318
8.130
8.283
91,537,632
+0.15(+1.88%)
May 03, 2013
7.983
8.130
7.883
8.130
78,141,144
+0.25(+3.13%)
May 02, 2013
7.959
7.965
7.865
7.883
57,775,100
+0.02(+0.22%)
May 01, 2013
8.018
8.101
7.848
7.865
66,930,124
-0.14(-1.69%)
Apr 30, 2013
7.971
8.018
7.890
8.001
42,573,792
+0.03(+0.37%)
Apr 29, 2013
8.012
8.030
7.919
7.971
35,410,444
-0.01(-0.07%)
Apr 26, 2013
7.890
8.030
7.861
7.977
75,087,048
+0.12(+1.48%)
Apr 25, 2013
7.820
7.912
7.791
7.861
72,009,176
+0.08(+1.05%)
Apr 24, 2013
7.866
7.901
7.656
7.779
78,867,144
-0.02(-0.22%)
Apr 23, 2013
7.656
7.849
7.650
7.796
68,563,496
+0.18(+2.30%)
Apr 22, 2013
7.569
7.633
7.470
7.621
44,697,072
+0.08(+1.01%)
Apr 19, 2013
7.516
7.569
7.440
7.545
46,219,992
+0.11(+1.41%)
Apr 18, 2013
7.551
7.575
7.382
7.440
59,763,204
-0.10(-1.35%)
Apr 17, 2013
7.569
7.615
7.469
7.543
76,373,616
-0.11(-1.49%)
Apr 16, 2013
7.686
7.726
7.583
7.656
62,268,848
+0.10(+1.31%)
Apr 15, 2013
7.796
7.855
7.534
7.557
95,710,832
-0.34(-4.29%)
Apr 12, 2013
7.837
7.907
7.738
7.896
65,042,488
-0.01(-0.15%)
Apr 11, 2013
7.674
7.925
7.662
7.907
88,211,216
+0.25(+3.28%)
Apr 10, 2013
7.510
7.662
7.481
7.656
53,277,704
+0.19(+2.50%)
Apr 09, 2013
7.499
7.563
7.440
7.470
51,078,780
+0.01(+0.16%)
Apr 08, 2013
7.265
7.487
7.236
7.458
40,928,108
+0.20(+2.73%)
Apr 05, 2013
7.254
7.295
7.090
7.260
73,018,400
-0.12(-1.66%)
Apr 04, 2013
7.400
7.458
7.263
7.382
51,072,548
-0.02(-0.24%)
Apr 03, 2013
7.615
7.615
7.347
7.400
77,434,104
-0.19(-2.54%)
Apr 02, 2013
7.586
7.697
7.563
7.592
60,300,896
+0.06(+0.85%)
Apr 01, 2013
7.592
7.674
7.528
7.528
56,460,720
-0.15(-1.90%)
Mar 28, 2013
7.723
7.723
7.645
7.674
43,653,944
-0.04(-0.53%)
Mar 27, 2013
7.721
7.732
7.645
7.715
44,938,576
-0.05(-0.68%)
Mar 26, 2013
7.791
7.802
7.726
7.767
41,532,412
+0.01(+0.15%)
Mar 25, 2013
7.767
7.820
7.738
7.756
46,675,504
+0.02(+0.23%)
Mar 22, 2013
7.726
7.767
7.703
7.738
36,712,312
+0.00(+0.00%)
Mar 21, 2013
7.732
7.831
7.721
7.738
50,915,644
-0.06(-0.75%)
Mar 20, 2013
7.715
7.820
7.691
7.796
56,018,720
+0.12(+1.52%)
Mar 19, 2013
7.744
7.791
7.639
7.680
64,469,488
-0.06(-0.75%)
Mar 18, 2013
7.680
7.814
7.470
7.738
63,128,920
-0.11(-1.41%)
Mar 15, 2013
7.767
7.849
7.738
7.849
107,993,144
+0.01(+0.15%)
Mar 14, 2013
7.837
7.849
7.802
7.837
54,227,768
+0.02(+0.22%)
Mar 13, 2013
7.802
7.849
7.791
7.820
45,335,524
+0.01(+0.07%)
Mar 12, 2013
7.802
7.861
7.686
7.814
78,882,680
+0.03(+0.37%)
Mar 11, 2013
7.569
7.820
7.528
7.785
83,423,112
+0.21(+2.77%)
Mar 08, 2013
7.551
7.580
7.473
7.575
42,360,308
+0.09(+1.17%)
Mar 07, 2013
7.522
7.534
7.452
7.487
47,471,072
-0.04(-0.47%)
Mar 06, 2013
7.569
7.586
7.499
7.522
49,593,596
+0.01(+0.16%)
Mar 05, 2013
7.510
7.575
7.464
7.510
46,033,140
+0.07(+0.94%)
Mar 04, 2013
7.324
7.440
7.312
7.440
41,704,368
+0.08(+1.11%)
Mar 01, 2013
7.330
7.440
7.224
7.359
66,500,792
+0.00(+0.00%)
Feb 28, 2013
7.461
7.510
7.353
7.359
64,572,964
-0.09(-1.18%)
Feb 27, 2013
7.207
7.499
7.207
7.446
88,354,960
+0.25(+3.40%)
Feb 26, 2013
7.143
7.207
7.067
7.201
50,023,220
+0.12(+1.73%)
Feb 25, 2013
7.312
7.335
7.061
7.079
66,170,876
-0.20(-2.80%)
Feb 22, 2013
7.260
7.295
7.184
7.283
40,911,912
+0.05(+0.73%)
Feb 21, 2013
7.300
7.300
7.178
7.230
74,888,080
-0.12(-1.67%)
Feb 20, 2013
7.557
7.575
7.335
7.353
86,284,880
-0.23(-3.00%)
Feb 19, 2013
7.610
7.639
7.528
7.580
53,276,060
-0.02(-0.23%)
Feb 15, 2013
7.668
7.668
7.592
7.598
55,606,036
-0.05(-0.69%)
Feb 14, 2013
7.586
7.686
7.563
7.650
57,387,292
+0.04(+0.54%)
Feb 13, 2013
7.650
7.668
7.580
7.610
41,985,452
-0.02(-0.31%)
Feb 12, 2013
7.656
7.703
7.615
7.633
44,951,064
-0.02(-0.23%)
Feb 11, 2013
7.621
7.703
7.598
7.650
30,306,894
+0.01(+0.08%)
Feb 08, 2013
7.645
7.680
7.615
7.645
31,896,042
+0.02(+0.23%)
Feb 07, 2013
7.738
7.767
7.586
7.627
58,211,544
-0.08(-0.98%)
Feb 06, 2013
7.662
7.744
7.615
7.703
57,441,140
+0.19(+2.48%)
Feb 04, 2013
7.551
7.586
7.505
7.516
56,038,904
-0.08(-1.08%)
Feb 01, 2013
7.645
7.663
7.551
7.598
77,499,480
+0.04(+0.54%)
Jan 31, 2013
7.505
7.598
7.394
7.557
112,943,160
+0.01(+0.15%)
Jan 30, 2013
7.592
7.703
7.522
7.545
102,096,256
-0.12(-1.60%)
Jan 29, 2013
7.913
7.941
7.522
7.668
224,668,672
-0.37(-4.64%)
Jan 28, 2013
7.872
8.065
7.831
8.041
87,655,424
+0.12(+1.47%)
Jan 25, 2013
8.012
8.017
7.902
7.925
92,190,176
-0.11(-1.37%)
Jan 24, 2013
8.006
8.099
8.000
8.035
73,421,408
-0.01(-0.07%)
Jan 23, 2013
8.110
8.122
7.988
8.041
100,278,576
-0.17(-2.05%)
Jan 22, 2013
8.145
8.220
8.110
8.209
61,222,156
+0.03(+0.43%)
Jan 18, 2013
8.168
8.185
8.093
8.174
78,934,912
-0.06(-0.77%)
Jan 17, 2013
8.267
8.284
8.151
8.238
76,421,640
+0.00(+0.00%)
Jan 16, 2013
8.203
8.255
8.116
8.238
88,777,088
-0.05(-0.56%)
Jan 15, 2013
8.058
8.284
8.046
8.284
95,609,808
+0.18(+2.22%)
Jan 14, 2013
8.133
8.156
8.029
8.104
79,758,136
-0.01(-0.07%)
Jan 11, 2013
8.110
8.151
8.052
8.110
116,708,096
+0.10(+1.23%)
Jan 10, 2013
7.983
8.075
7.925
8.012
146,206,096
+0.21(+2.67%)
Jan 09, 2013
7.763
7.878
7.757
7.803
63,825,308
+0.07(+0.90%)
Jan 08, 2013
7.751
7.780
7.647
7.734
79,949,336
-0.05(-0.60%)
Jan 07, 2013
7.832
7.867
7.734
7.780
74,998,720
-0.08(-1.03%)
Jan 04, 2013
7.826
7.884
7.734
7.861
94,381,944
+0.06(+0.82%)
Jan 03, 2013
7.670
7.933
7.560
7.797
209,284,624
+0.15(+1.97%)
Jan 02, 2013
7.629
7.647
7.531
7.647
129,146,656
+0.14(+1.93%)
Dec 31, 2012
7.461
7.577
7.392
7.502
184,371,088
+0.05(+0.62%)
Dec 28, 2012
7.267
7.461
7.253
7.456
165,146,544
+0.06(+0.86%)
Dec 27, 2012
7.409
7.421
7.160
7.392
186,870,640
-0.02(-0.23%)
Dec 26, 2012
7.131
7.409
7.131
7.409
242,108,720
+0.23(+3.15%)
Dec 24, 2012
6.760
7.183
6.760
7.183
158,356,000
+0.31(+4.55%)
Dec 21, 2012
6.691
6.870
6.645
6.870
163,162,960
+0.05(+0.76%)
Dec 20, 2012
6.801
6.836
6.708
6.818
82,390,912
+0.02(+0.34%)
Dec 19, 2012
6.830
6.865
6.731
6.795
94,742,616
+0.03(+0.51%)
Dec 18, 2012
6.650
6.766
6.604
6.760
105,650,048
+0.16(+2.46%)
Dec 17, 2012
6.465
6.610
6.453
6.598
81,102,544
+0.17(+2.61%)
Dec 14, 2012
6.529
6.529
6.390
6.430
63,760,820
-0.10(-1.51%)
Dec 13, 2012
6.639
6.662
6.494
6.529
61,183,336
-0.12(-1.74%)
Dec 12, 2012
6.673
6.697
6.621
6.645
53,685,708
-0.01(-0.17%)
Dec 11, 2012
6.668
6.708
6.604
6.656
62,709,136
+0.01(+0.17%)
Dec 10, 2012
6.610
6.679
6.610
6.645
44,925,000
-0.01(-0.09%)
Dec 07, 2012
6.529
6.662
6.523
6.650
66,307,096
+0.14(+2.14%)
Dec 06, 2012
6.523
6.552
6.482
6.511
53,626,856
-0.04(-0.62%)
Dec 05, 2012
6.558
6.604
6.477
6.552
57,226,036
+0.00(+0.00%)
Dec 04, 2012
6.604
6.627
6.505
6.552
65,182,424
-0.08(-1.22%)
Nov 30, 2012
6.673
6.720
6.563
6.633
71,355,712
-0.05(-0.69%)
Nov 29, 2012
6.558
6.679
6.558
6.679
98,859,160
+0.16(+2.49%)
Nov 28, 2012
6.401
6.523
6.361
6.517
66,414,840
+0.09(+1.35%)
Nov 27, 2012
6.430
6.529
6.430
6.430
64,922,772
-0.00(-0.05%)
Nov 26, 2012
6.401
6.453
6.355
6.433
46,281,280
+0.00(+0.05%)
Nov 23, 2012
6.361
6.430
6.349
6.430
27,675,296
+0.10(+1.65%)
Nov 21, 2012
6.280
6.372
6.256
6.326
36,569,540
+0.04(+0.65%)
Nov 20, 2012
6.285
6.384
6.233
6.285
59,968,736
+0.01(+0.18%)
Nov 19, 2012
6.169
6.314
6.169
6.274
67,918,736
+0.19(+3.14%)
Nov 16, 2012
6.129
6.164
6.013
6.083
78,278,776
-0.04(-0.66%)
Nov 15, 2012
6.123
6.256
6.059
6.123
84,391,728
-0.06(-0.94%)
Nov 14, 2012
6.384
6.401
6.152
6.181
78,804,368
-0.19(-3.00%)
Nov 13, 2012
6.309
6.430
6.291
6.372
57,566,028
+0.02(+0.27%)
Nov 12, 2012
6.390
6.465
6.349
6.355
44,375,852
+0.02(+0.37%)
Nov 09, 2012
6.233
6.430
6.204
6.332
70,267,600
+0.02(+0.28%)
Nov 08, 2012
6.413
6.505
6.309
6.314
79,301,832
-0.09(-1.45%)
Nov 07, 2012
6.517
6.569
6.395
6.407
97,834,136
-0.21(-3.15%)
Nov 06, 2012
6.563
6.714
6.523
6.616
88,407,752
+0.10(+1.51%)
Nov 05, 2012
6.459
6.575
6.448
6.517
65,576,732
+0.05(+0.72%)
Nov 02, 2012
6.552
6.592
6.459
6.471
92,195,872
-0.05(-0.71%)
Nov 01, 2012
6.482
6.546
6.303
6.517
153,209,648
+0.05(+0.81%)
Oct 31, 2012
6.198
6.471
6.141
6.465
238,149,456
+0.49(+8.24%)
Oct 26, 2012
5.967
5.973
5.973
5.973
75,430,320
-0.02(-0.29%)
Oct 25, 2012
6.007
6.047
5.926
5.990
102,832,304
+0.13(+2.16%)
Oct 24, 2012
5.811
5.932
5.771
5.863
85,584,696
+0.10(+1.70%)
Oct 23, 2012
5.777
5.828
5.748
5.765
56,329,536
-0.10(-1.77%)
Oct 19, 2012
6.007
6.013
5.840
5.869
70,244,744
-0.14(-2.40%)
Oct 18, 2012
5.973
6.094
5.955
6.013
76,392,888
+0.01(+0.19%)
Oct 17, 2012
5.944
6.001
5.915
6.001
50,851,096
+0.06(+1.07%)
Oct 16, 2012
5.915
5.949
5.892
5.938
56,854,640
+0.05(+0.78%)
Oct 15, 2012
5.828
5.909
5.817
5.892
45,849,968
+0.06(+0.99%)
Oct 12, 2012
5.846
5.909
5.817
5.834
41,827,116
-0.01(-0.20%)
Oct 11, 2012
5.800
5.915
5.794
5.846
68,199,400
+0.09(+1.60%)
Oct 10, 2012
5.834
5.834
5.736
5.753
58,888,560
-0.07(-1.19%)
Oct 09, 2012
5.886
5.909
5.777
5.823
66,323,876
+0.03(+0.50%)
Oct 08, 2012
5.800
5.834
5.759
5.794
44,186,308
-0.06(-1.08%)
Oct 05, 2012
5.863
5.926
5.840
5.857
70,586,032
+0.03(+0.49%)
Oct 04, 2012
5.800
5.851
5.742
5.828
81,275,312
+0.10(+1.71%)
Oct 03, 2012
5.661
5.777
5.627
5.730
88,486,360
+0.09(+1.53%)
Oct 02, 2012
5.771
5.794
5.598
5.644
109,847,928
-0.08(-1.41%)
Oct 01, 2012
5.702
5.811
5.702
5.725
57,956,396
+0.04(+0.71%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
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.