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
Booz Allen Hamilton Holding Corp
(NY:
BAH
)
154.01
+0.55 (+0.36%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 23, 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
14.75
14.75
14.27
14.33
265,328
-0.41(-2.79%)
Aug 29, 2013
14.43
14.82
14.43
14.74
239,258
+0.31(+2.16%)
Aug 28, 2013
14.38
14.55
14.20
14.43
294,257
+0.11(+0.79%)
Aug 27, 2013
14.88
14.88
14.31
14.32
363,427
-0.77(-5.12%)
Aug 26, 2013
14.79
15.18
14.75
15.09
546,284
+0.31(+2.11%)
Aug 23, 2013
14.81
14.98
14.69
14.78
393,476
-0.02(-0.14%)
Aug 22, 2013
14.67
14.81
14.61
14.80
191,102
+0.19(+1.31%)
Aug 21, 2013
14.66
14.71
14.50
14.61
346,496
-0.13(-0.91%)
Aug 20, 2013
14.40
14.83
14.37
14.74
585,407
+0.19(+1.31%)
Aug 19, 2013
14.84
14.88
14.54
14.55
272,126
-0.26(-1.72%)
Aug 16, 2013
14.36
14.84
14.35
14.81
395,750
+0.43(+3.01%)
Aug 15, 2013
14.66
14.66
14.32
14.37
251,086
-0.40(-2.69%)
Aug 14, 2013
14.79
14.88
14.75
14.77
554,359
+0.06(+0.38%)
Aug 13, 2013
14.76
14.88
14.59
14.71
557,553
+0.01(+0.05%)
Aug 12, 2013
14.51
14.80
14.40
14.71
289,791
+0.19(+1.32%)
Aug 09, 2013
14.64
14.64
14.36
14.52
797,261
-0.08(-0.53%)
Aug 08, 2013
14.52
14.74
14.40
14.59
584,076
+0.19(+1.33%)
Aug 07, 2013
14.49
14.49
14.26
14.40
411,379
-0.06(-0.44%)
Aug 06, 2013
14.35
14.59
14.11
14.47
1,176,980
+0.14(+0.98%)
Aug 05, 2013
13.53
14.44
13.16
14.33
2,805,636
-0.48(-3.24%)
Aug 02, 2013
14.81
14.85
14.66
14.81
565,557
+0.11(+0.72%)
Aug 01, 2013
15.34
15.70
14.63
14.70
1,323,785
-0.37(-2.48%)
Jul 31, 2013
14.21
15.16
14.08
15.07
2,442,268
+1.45(+10.66%)
Jul 30, 2013
13.30
13.75
13.29
13.62
1,222,807
+0.34(+2.55%)
Jul 29, 2013
13.18
13.37
13.18
13.28
431,081
+0.08(+0.64%)
Jul 26, 2013
13.30
13.30
13.06
13.20
251,836
-0.12(-0.90%)
Jul 25, 2013
13.28
13.38
13.26
13.32
360,197
+0.04(+0.32%)
Jul 24, 2013
13.32
13.43
13.25
13.28
544,728
+0.06(+0.48%)
Jul 23, 2013
13.38
13.56
13.21
13.21
1,414,820
-0.17(-1.26%)
Jul 22, 2013
13.18
13.48
13.17
13.38
289,094
+0.13(+1.01%)
Jul 19, 2013
13.18
13.33
13.16
13.25
340,217
+0.03(+0.21%)
Jul 18, 2013
13.13
13.28
13.11
13.22
635,836
+0.09(+0.70%)
Jul 17, 2013
13.03
13.47
12.77
13.13
1,104,393
+0.32(+2.48%)
Jul 16, 2013
12.98
12.99
12.79
12.81
298,551
-0.16(-1.25%)
Jul 15, 2013
13.04
13.13
12.86
12.97
527,066
-0.04(-0.27%)
Jul 12, 2013
12.81
13.04
12.78
13.01
648,966
+0.21(+1.65%)
Jul 11, 2013
12.82
12.97
12.70
12.80
935,614
+0.01(+0.11%)
Jul 10, 2013
12.63
12.82
12.57
12.78
554,864
+0.18(+1.40%)
Jul 09, 2013
12.64
12.65
12.56
12.61
334,904
+0.04(+0.34%)
Jul 08, 2013
12.55
12.69
12.47
12.56
541,043
+0.04(+0.28%)
Jul 05, 2013
12.53
12.63
12.42
12.53
197,834
+0.13(+1.08%)
Jul 03, 2013
12.34
12.46
12.22
12.39
715,351
-0.02(-0.17%)
Jul 02, 2013
12.42
12.49
12.27
12.42
427,113
+0.03(+0.23%)
Jul 01, 2013
12.32
12.54
12.27
12.39
879,638
+0.13(+1.09%)
Jun 28, 2013
12.27
12.42
12.20
12.25
2,267,818
+0.45(+3.82%)
Jun 26, 2013
11.79
11.92
11.66
11.80
448,498
+0.04(+0.36%)
Jun 25, 2013
12.04
12.10
11.74
11.76
551,599
-0.16(-1.36%)
Jun 24, 2013
11.96
12.09
11.75
11.92
709,344
-0.08(-0.65%)
Jun 21, 2013
12.06
12.13
11.95
12.00
659,824
-0.02(-0.18%)
Jun 20, 2013
12.06
12.22
11.87
12.02
700,257
-0.19(-1.56%)
Jun 19, 2013
12.22
12.29
12.02
12.21
459,638
+0.01(+0.12%)
Jun 18, 2013
12.12
12.29
12.11
12.20
322,283
+0.10(+0.82%)
Jun 17, 2013
12.20
12.30
12.01
12.10
278,243
+0.05(+0.41%)
Jun 14, 2013
11.81
12.12
11.77
12.05
404,569
+0.23(+1.97%)
Jun 13, 2013
11.63
12.08
11.63
11.82
740,778
+0.16(+1.33%)
Jun 12, 2013
11.96
11.96
11.64
11.66
834,383
-0.42(-3.50%)
Jun 11, 2013
12.26
12.32
12.06
12.08
850,022
-0.28(-2.28%)
Jun 10, 2013
12.43
12.49
12.06
12.37
1,905,967
-0.32(-2.56%)
Jun 07, 2013
12.62
12.87
12.51
12.69
648,853
+0.13(+1.01%)
Jun 06, 2013
12.25
12.61
12.25
12.56
422,789
+0.24(+1.95%)
Jun 05, 2013
12.50
12.60
12.32
12.32
189,679
-0.25(-1.96%)
Jun 04, 2013
12.28
12.65
12.28
12.57
298,701
+0.26(+2.12%)
Jun 03, 2013
12.30
12.37
12.19
12.31
534,074
+0.01(+0.11%)
May 31, 2013
12.18
12.41
12.10
12.30
446,723
+0.13(+1.04%)
May 30, 2013
12.27
12.30
12.10
12.17
1,086,996
-0.11(-0.86%)
May 29, 2013
12.50
12.56
12.18
12.27
1,384,246
-0.32(-2.52%)
May 28, 2013
12.84
13.06
12.54
12.59
1,691,710
-0.56(-4.24%)
May 24, 2013
12.92
13.15
12.68
13.15
524,544
+0.21(+1.63%)
May 23, 2013
12.95
13.08
12.88
12.94
1,519,204
-0.02(-0.16%)
May 22, 2013
12.39
13.21
12.03
12.96
2,015,560
+0.99(+8.31%)
May 21, 2013
11.90
11.99
11.81
11.96
465,763
+0.08(+0.71%)
May 20, 2013
11.65
11.94
11.58
11.88
426,309
+0.23(+2.00%)
May 17, 2013
11.45
11.74
11.41
11.65
218,851
+0.25(+2.16%)
May 16, 2013
11.35
11.47
11.33
11.40
312,192
+0.00(+0.00%)
May 15, 2013
11.47
11.53
11.39
11.40
274,653
+0.08(+0.75%)
May 13, 2013
11.29
11.44
11.23
11.32
125,560
+0.00(+0.00%)
May 10, 2013
11.41
11.42
11.28
11.32
184,054
-0.09(-0.80%)
May 09, 2013
11.41
11.44
11.29
11.41
378,326
-0.01(-0.12%)
May 08, 2013
10.94
11.44
10.89
11.42
469,265
+0.49(+4.52%)
May 07, 2013
10.80
10.93
10.79
10.93
175,294
+0.13(+1.17%)
May 06, 2013
10.94
10.97
10.65
10.80
328,747
-0.11(-0.97%)
May 03, 2013
10.86
11.05
10.77
10.91
370,434
+0.14(+1.31%)
May 02, 2013
10.80
10.80
10.51
10.77
358,451
+0.03(+0.26%)
May 01, 2013
10.67
10.89
10.59
10.74
497,835
+0.03(+0.26%)
Apr 30, 2013
10.60
10.77
10.53
10.71
716,740
+0.13(+1.27%)
Apr 29, 2013
10.31
10.58
10.27
10.58
568,715
+0.34(+3.31%)
Apr 26, 2013
10.24
10.29
10.16
10.24
160,878
-0.01(-0.14%)
Apr 25, 2013
10.16
10.38
10.14
10.25
270,560
+0.11(+1.04%)
Apr 24, 2013
10.01
10.15
9.997
10.14
255,801
+0.13(+1.27%)
Apr 23, 2013
9.863
10.03
9.828
10.02
183,820
+0.23(+2.38%)
Apr 22, 2013
9.771
9.835
9.637
9.785
237,571
+0.01(+0.14%)
Apr 19, 2013
9.793
9.803
9.680
9.771
176,468
+0.03(+0.29%)
Apr 18, 2013
9.715
9.782
9.630
9.743
339,829
+0.08(+0.88%)
Apr 17, 2013
9.616
9.680
9.549
9.659
372,973
-0.04(-0.44%)
Apr 16, 2013
9.666
9.785
9.616
9.701
296,853
+0.10(+1.03%)
Apr 15, 2013
9.870
9.877
9.525
9.602
713,706
-0.29(-2.92%)
Apr 12, 2013
9.863
9.912
9.829
9.891
266,736
+0.00(+0.00%)
Apr 11, 2013
9.955
10.05
9.877
9.891
327,985
-0.08(-0.78%)
Apr 10, 2013
9.687
10.13
9.683
9.969
750,764
+0.29(+2.99%)
Apr 09, 2013
9.461
9.722
9.398
9.680
504,106
+0.24(+2.54%)
Apr 08, 2013
9.214
9.454
9.186
9.440
269,785
+0.23(+2.45%)
Apr 05, 2013
9.059
9.243
8.925
9.214
374,013
+0.06(+0.62%)
Apr 04, 2013
9.116
9.165
9.017
9.158
359,919
+0.06(+0.70%)
Apr 03, 2013
9.433
9.433
9.073
9.095
521,029
-0.34(-3.59%)
Apr 02, 2013
9.553
9.560
9.341
9.433
274,863
-0.05(-0.52%)
Apr 01, 2013
9.482
9.503
9.295
9.482
352,403
+0.01(+0.07%)
Mar 28, 2013
9.299
9.560
9.264
9.475
480,124
+0.15(+1.59%)
Mar 27, 2013
9.320
9.327
9.243
9.327
339,864
-0.05(-0.53%)
Mar 26, 2013
9.207
9.398
9.200
9.377
375,196
+0.18(+1.92%)
Mar 25, 2013
9.377
9.377
9.144
9.200
236,598
-0.16(-1.66%)
Mar 22, 2013
9.525
9.560
9.299
9.355
204,549
-0.14(-1.48%)
Mar 21, 2013
9.320
9.563
9.285
9.496
278,354
+0.13(+1.35%)
Mar 20, 2013
9.370
9.448
9.355
9.370
272,001
+0.04(+0.45%)
Mar 19, 2013
9.384
9.419
9.327
9.327
389,613
-0.04(-0.45%)
Mar 18, 2013
9.193
9.391
9.151
9.370
327,881
+0.06(+0.61%)
Mar 15, 2013
8.954
9.334
8.954
9.313
981,553
+0.32(+3.53%)
Mar 14, 2013
8.918
9.021
8.904
8.996
599,115
+0.12(+1.35%)
Mar 13, 2013
8.918
8.954
8.841
8.876
356,902
-0.03(-0.32%)
Mar 12, 2013
8.897
8.989
8.862
8.904
316,669
+0.00(+0.00%)
Mar 11, 2013
8.975
8.975
8.869
8.904
424,390
-0.08(-0.94%)
Mar 08, 2013
8.982
9.010
8.925
8.989
406,814
+0.07(+0.79%)
Mar 07, 2013
8.890
8.918
8.862
8.918
315,422
+0.04(+0.48%)
Mar 06, 2013
8.954
8.961
8.834
8.876
327,788
-0.07(-0.79%)
Mar 05, 2013
8.904
8.989
8.876
8.947
436,162
+0.06(+0.71%)
Mar 04, 2013
8.897
8.939
8.820
8.883
358,397
-0.04(-0.40%)
Mar 01, 2013
8.989
9.073
8.820
8.918
644,800
-0.11(-1.17%)
Feb 28, 2013
9.137
9.236
8.954
9.024
521,875
-0.14(-1.54%)
Feb 27, 2013
9.003
9.183
9.003
9.165
442,554
+0.15(+1.64%)
Feb 26, 2013
9.045
9.088
8.918
9.017
1,003,280
-0.06(-0.62%)
Feb 22, 2013
9.024
9.116
9.024
9.073
325,320
+0.08(+0.86%)
Feb 21, 2013
9.116
9.123
8.841
8.996
966,438
-0.13(-1.47%)
Feb 20, 2013
9.285
9.285
9.080
9.130
359,491
-0.17(-1.82%)
Feb 19, 2013
9.059
9.306
9.052
9.299
841,257
+0.26(+2.89%)
Feb 15, 2013
8.975
9.130
8.911
9.038
695,062
+0.04(+0.47%)
Feb 14, 2013
9.130
9.147
8.950
8.996
453,838
-0.17(-1.85%)
Feb 13, 2013
9.334
9.405
9.151
9.165
474,049
-0.18(-1.89%)
Feb 12, 2013
9.292
9.447
9.165
9.341
444,452
+0.08(+0.84%)
Feb 11, 2013
9.377
9.433
9.250
9.264
264,364
-0.11(-1.20%)
Feb 08, 2013
9.391
9.514
9.292
9.377
272,676
+0.00(+0.00%)
Feb 07, 2013
9.412
9.511
9.214
9.377
321,769
-0.07(-0.75%)
Feb 06, 2013
9.525
9.623
9.447
9.447
364,300
+0.03(+0.30%)
Feb 04, 2013
9.659
9.659
9.341
9.419
912,687
-0.34(-3.47%)
Feb 01, 2013
9.785
9.821
9.687
9.757
622,501
-0.01(-0.14%)
Jan 31, 2013
9.652
9.814
9.440
9.771
793,145
+0.04(+0.43%)
Jan 30, 2013
10.03
10.06
9.687
9.729
1,025,292
-0.56(-5.41%)
Jan 29, 2013
10.26
10.30
9.983
10.29
770,652
+0.00(+0.00%)
Jan 28, 2013
10.43
10.48
10.14
10.29
442,878
-0.12(-1.15%)
Jan 25, 2013
10.34
10.49
10.32
10.41
188,377
+0.11(+1.10%)
Jan 24, 2013
10.25
10.34
10.20
10.29
323,622
+0.08(+0.83%)
Jan 23, 2013
10.29
10.31
10.12
10.21
205,854
-0.11(-1.02%)
Jan 22, 2013
10.26
10.36
10.24
10.31
151,129
+0.03(+0.27%)
Jan 18, 2013
10.24
10.34
10.15
10.29
149,580
+0.04(+0.34%)
Jan 17, 2013
10.12
10.40
10.07
10.25
389,365
+0.17(+1.68%)
Jan 16, 2013
10.17
10.33
10.03
10.08
672,834
-0.12(-1.17%)
Jan 15, 2013
10.10
10.20
9.976
10.20
419,274
+0.07(+0.70%)
Jan 14, 2013
10.19
10.19
10.03
10.13
372,368
-0.07(-0.69%)
Jan 11, 2013
10.35
10.46
10.13
10.20
336,948
-0.20(-1.90%)
Jan 10, 2013
10.11
10.44
9.997
10.40
518,616
-0.31(-2.90%)
Jan 09, 2013
10.50
10.73
10.45
10.71
400,989
+0.24(+2.29%)
Jan 08, 2013
10.38
10.51
10.31
10.47
330,337
+0.04(+0.41%)
Jan 07, 2013
10.41
10.43
10.23
10.43
350,256
-0.05(-0.47%)
Jan 04, 2013
10.26
10.52
10.23
10.48
693,715
+0.20(+1.99%)
Jan 03, 2013
10.17
10.32
10.07
10.27
475,032
+0.06(+0.55%)
Jan 02, 2013
10.12
10.26
9.814
10.22
619,016
+0.40(+4.09%)
Dec 31, 2012
9.588
9.835
9.532
9.814
359,719
+0.22(+2.28%)
Dec 28, 2012
9.602
9.764
9.567
9.595
328,283
-0.08(-0.80%)
Dec 27, 2012
9.757
9.807
9.496
9.673
325,315
-0.11(-1.15%)
Dec 26, 2012
9.884
9.926
9.757
9.785
159,618
-0.10(-1.00%)
Dec 24, 2012
9.934
10.05
9.867
9.884
238,607
-0.09(-0.92%)
Dec 21, 2012
9.870
9.990
9.828
9.976
502,872
+0.01(+0.07%)
Dec 20, 2012
9.997
10.10
9.842
9.969
430,084
-0.06(-0.63%)
Dec 19, 2012
10.05
10.13
9.958
10.03
251,459
-0.03(-0.28%)
Dec 18, 2012
9.997
10.07
9.905
10.06
312,378
+0.07(+0.71%)
Dec 17, 2012
9.997
10.10
9.884
9.990
307,901
+0.05(+0.50%)
Dec 14, 2012
10.05
10.09
9.919
9.941
574,335
-0.12(-1.19%)
Dec 13, 2012
10.17
10.28
9.990
10.06
571,005
-0.11(-1.04%)
Dec 12, 2012
10.30
10.33
10.07
10.17
924,528
-0.08(-0.83%)
Dec 11, 2012
10.38
10.41
10.10
10.25
797,707
-0.08(-0.82%)
Dec 10, 2012
10.07
10.39
9.991
10.34
788,046
+0.27(+2.66%)
Dec 07, 2012
10.12
10.25
9.983
10.07
847,928
-0.01(-0.14%)
Dec 06, 2012
9.807
10.10
9.764
10.08
1,497,557
+0.25(+2.51%)
Dec 05, 2012
9.905
9.962
9.757
9.835
698,361
-0.10(-0.99%)
Dec 04, 2012
9.835
9.962
9.835
9.934
416,479
+0.06(+0.57%)
Nov 30, 2012
9.905
9.926
9.715
9.877
671,712
-0.02(-0.21%)
Nov 29, 2012
9.898
9.926
9.828
9.898
376,450
+0.03(+0.29%)
Nov 28, 2012
9.863
9.904
9.750
9.870
609,571
-0.04(-0.43%)
Nov 27, 2012
10.02
10.02
9.863
9.912
626,509
-0.09(-0.92%)
Nov 26, 2012
9.934
10.10
9.905
10.00
564,732
+0.04(+0.35%)
Nov 23, 2012
9.793
10.02
9.785
9.969
109,870
+0.18(+1.87%)
Nov 21, 2012
9.771
9.870
9.729
9.785
207,282
-0.01(-0.07%)
Nov 20, 2012
9.729
9.849
9.695
9.793
362,780
+0.08(+0.87%)
Nov 19, 2012
9.687
9.863
9.652
9.708
555,384
+0.08(+0.88%)
Nov 16, 2012
9.489
9.630
9.440
9.623
356,260
+0.14(+1.49%)
Nov 15, 2012
9.560
9.743
9.461
9.482
315,210
-0.13(-1.32%)
Nov 14, 2012
9.785
9.905
9.539
9.609
843,212
-0.18(-1.80%)
Nov 13, 2012
9.623
9.870
9.532
9.785
668,790
+0.14(+1.46%)
Nov 12, 2012
9.708
9.842
9.630
9.644
394,037
-0.07(-0.73%)
Nov 09, 2012
9.687
9.793
9.609
9.715
878,029
+0.04(+0.36%)
Nov 08, 2012
9.560
9.754
9.461
9.680
557,080
+0.06(+0.59%)
Nov 07, 2012
9.870
10.00
9.560
9.623
792,768
-0.37(-3.74%)
Nov 06, 2012
9.962
10.02
9.835
9.997
993,882
+0.04(+0.35%)
Nov 05, 2012
9.919
10.10
9.870
9.962
516,455
+0.00(+0.00%)
Nov 02, 2012
10.07
10.07
9.863
9.962
701,125
-0.06(-0.56%)
Nov 01, 2012
9.595
10.03
9.491
10.02
1,368,500
+0.59(+6.20%)
Oct 31, 2012
8.911
9.595
8.869
9.433
1,210,699
+0.59(+6.61%)
Oct 26, 2012
8.721
8.848
8.848
8.848
527,231
+0.13(+1.54%)
Oct 25, 2012
8.721
8.834
8.594
8.714
584,267
+0.06(+0.65%)
Oct 24, 2012
8.784
9.052
8.608
8.657
615,816
+0.01(+0.16%)
Oct 23, 2012
8.728
8.742
8.545
8.643
510,195
-0.06(-0.73%)
Oct 19, 2012
8.968
9.003
8.693
8.707
1,267,063
-0.23(-2.53%)
Oct 18, 2012
9.073
9.073
8.932
8.932
504,821
-0.15(-1.63%)
Oct 17, 2012
9.137
9.236
9.073
9.080
397,325
-0.06(-0.69%)
Oct 16, 2012
9.130
9.278
8.932
9.144
753,245
+0.16(+1.81%)
Oct 15, 2012
8.947
9.080
8.891
8.982
596,351
+0.04(+0.39%)
Oct 12, 2012
8.982
9.017
8.876
8.947
328,161
-0.02(-0.24%)
Oct 11, 2012
8.883
9.024
8.883
8.968
578,948
+0.13(+1.44%)
Oct 10, 2012
8.848
9.116
8.784
8.841
1,571,457
-0.33(-3.61%)
Oct 09, 2012
9.250
9.278
9.066
9.172
270,368
-0.11(-1.21%)
Oct 08, 2012
9.264
9.334
9.095
9.285
412,004
-0.01(-0.08%)
Oct 05, 2012
9.320
9.433
9.243
9.292
601,138
-0.02(-0.23%)
Oct 04, 2012
9.243
9.348
9.095
9.313
2,073,632
-0.42(-4.34%)
Oct 03, 2012
9.771
9.814
9.595
9.736
679,413
-0.04(-0.43%)
Oct 02, 2012
9.785
9.849
9.736
9.778
757,544
+0.02(+0.22%)
Oct 01, 2012
9.771
9.835
9.729
9.757
967,776
-0.01(-0.07%)
Sep 28, 2012
9.722
9.807
9.673
9.764
451,323
+0.01(+0.07%)
Sep 27, 2012
9.793
9.828
9.695
9.757
475,339
+0.06(+0.58%)
Sep 26, 2012
9.673
9.701
9.419
9.701
512,528
+0.01(+0.07%)
Sep 25, 2012
9.814
9.870
9.659
9.694
467,218
-0.12(-1.22%)
Sep 24, 2012
9.680
9.877
9.680
9.814
553,103
+0.08(+0.87%)
Sep 21, 2012
9.701
9.793
9.595
9.729
508,582
+0.05(+0.51%)
Sep 20, 2012
9.602
9.715
9.574
9.680
399,950
-0.04(-0.44%)
Sep 19, 2012
9.468
9.778
9.447
9.722
491,522
+0.13(+1.40%)
Sep 18, 2012
9.546
9.609
9.503
9.588
281,836
-0.01(-0.07%)
Sep 17, 2012
9.581
9.666
9.489
9.595
285,507
-0.03(-0.29%)
Sep 14, 2012
9.426
9.644
9.327
9.623
868,961
+0.23(+2.40%)
Sep 13, 2012
9.172
9.454
9.158
9.398
1,077,857
-0.01(-0.15%)
Sep 12, 2012
9.391
9.447
9.271
9.412
679,702
+0.07(+0.75%)
Sep 11, 2012
9.306
9.489
9.221
9.341
622,973
+0.05(+0.53%)
Sep 10, 2012
8.862
9.489
8.813
9.292
1,537,201
+0.47(+5.36%)
Sep 07, 2012
8.657
8.827
8.605
8.820
489,571
+0.19(+2.21%)
Sep 06, 2012
8.474
8.686
8.457
8.629
1,192,598
+0.24(+2.86%)
Sep 05, 2012
8.516
8.594
8.361
8.390
755,387
-0.10(-1.16%)
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.