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
Uranium Energy
(NY:
UEC
)
7.260
+0.220 (+3.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 29, 2008
2.000
2.000
1.920
1.990
49,135
+0.02(+1.02%)
Aug 28, 2008
1.900
2.000
1.850
1.970
109,406
+0.10(+5.35%)
Aug 27, 2008
1.920
1.920
1.840
1.870
39,285
+0.01(+0.53%)
Aug 26, 2008
1.800
1.900
1.800
1.860
50,959
+0.04(+2.20%)
Aug 25, 2008
1.800
1.930
1.800
1.820
90,855
+0.00(+0.00%)
Aug 22, 2008
2.020
2.020
1.810
1.820
116,510
-0.15(-7.61%)
Aug 21, 2008
1.970
1.990
1.910
1.970
76,456
+0.00(+0.00%)
Aug 20, 2008
1.970
2.000
1.920
1.970
57,447
+0.00(+0.00%)
Aug 19, 2008
2.040
2.050
1.970
1.970
61,418
-0.07(-3.43%)
Aug 18, 2008
2.050
2.140
1.940
2.040
39,545
-0.04(-1.92%)
Aug 15, 2008
2.160
2.190
1.970
2.080
0
-0.10(-4.59%)
Aug 14, 2008
2.120
2.190
2.100
2.180
87,417
+0.12(+5.83%)
Aug 13, 2008
1.850
2.100
1.850
2.060
104,634
+0.22(+11.96%)
Aug 12, 2008
1.810
1.890
1.800
1.840
63,888
+0.01(+0.54%)
Aug 11, 2008
2.030
2.030
1.830
1.830
142,490
-0.20(-9.85%)
Aug 08, 2008
2.140
2.140
2.000
2.030
222,213
-0.07(-3.33%)
Aug 07, 2008
2.050
2.150
2.030
2.100
66,810
-0.01(-0.47%)
Aug 06, 2008
2.100
2.130
2.050
2.110
27,470
+0.03(+1.44%)
Aug 05, 2008
2.110
2.190
2.060
2.080
113,427
-0.11(-5.02%)
Aug 04, 2008
2.200
2.210
2.143
2.190
42,872
+0.06(+2.82%)
Aug 01, 2008
2.140
2.140
2.060
2.130
31,200
-0.05(-2.29%)
Jul 31, 2008
2.220
2.220
2.150
2.180
21,079
-0.02(-0.90%)
Jul 30, 2008
2.010
2.240
2.010
2.200
109,391
+0.18(+8.91%)
Jul 29, 2008
2.020
2.200
2.000
2.020
124,800
-0.18(-8.18%)
Jul 28, 2008
2.200
2.270
2.190
2.200
54,514
-0.05(-2.22%)
Jul 25, 2008
2.250
2.253
2.150
2.250
77,867
+0.05(+2.27%)
Jul 24, 2008
2.210
2.270
2.190
2.200
69,586
-0.07(-3.08%)
Jul 23, 2008
2.210
2.270
2.200
2.270
76,532
+0.03(+1.34%)
Jul 22, 2008
2.290
2.290
2.200
2.240
57,201
-0.05(-2.18%)
Jul 21, 2008
2.250
2.300
2.200
2.290
65,136
+0.08(+3.62%)
Jul 18, 2008
2.210
2.320
2.210
2.210
53,304
-0.07(-3.07%)
Jul 17, 2008
2.350
2.350
2.210
2.280
176,933
+0.03(+1.33%)
Jul 16, 2008
2.500
2.500
2.240
2.250
206,483
-0.18(-7.41%)
Jul 15, 2008
2.420
2.450
2.310
2.430
113,216
+0.01(+0.41%)
Jul 14, 2008
2.320
2.420
2.320
2.420
144,303
+0.12(+5.22%)
Jul 11, 2008
2.270
2.370
2.220
2.300
139,132
+0.06(+2.68%)
Jul 10, 2008
2.440
2.440
2.200
2.240
256,769
-0.15(-6.28%)
Jul 09, 2008
2.480
2.490
2.350
2.390
119,636
+0.03(+1.27%)
Jul 08, 2008
2.930
2.930
2.220
2.360
542,951
-0.49(-17.19%)
Jul 07, 2008
2.790
2.900
2.580
2.850
224,943
+0.27(+10.47%)
Jul 04, 2008
2.640
2.730
2.410
2.580
216,970
+0.00(+0.00%)
Jul 03, 2008
2.640
2.730
2.410
2.580
216,970
-0.15(-5.49%)
Jul 02, 2008
2.900
2.990
2.730
2.730
143,347
-0.17(-5.86%)
Jul 01, 2008
3.040
3.170
2.850
2.900
243,152
-0.10(-3.33%)
Jun 30, 2008
3.210
3.350
2.900
3.000
285,366
-0.40(-11.76%)
Jun 27, 2008
2.880
3.400
2.650
3.400
214,760
+0.52(+18.06%)
Jun 26, 2008
3.050
3.100
2.760
2.880
234,973
-0.12(-4.00%)
Jun 25, 2008
3.030
3.240
2.750
3.000
550,839
+0.05(+1.69%)
Jun 24, 2008
2.590
3.150
2.570
2.950
710,007
+0.40(+15.69%)
Jun 23, 2008
2.300
2.550
2.280
2.550
188,559
+0.27(+11.84%)
Jun 20, 2008
2.380
2.380
2.250
2.280
106,847
-0.12(-5.00%)
Jun 19, 2008
2.350
2.450
2.350
2.400
75,674
+0.01(+0.41%)
Jun 18, 2008
2.480
2.920
2.330
2.390
470,892
-0.01(-0.42%)
Jun 17, 2008
2.120
2.450
2.090
2.400
245,501
+0.33(+15.95%)
Jun 16, 2008
2.080
2.150
2.050
2.070
109,544
-0.03(-1.43%)
Jun 13, 2008
2.110
2.150
2.050
2.100
137,872
-0.05(-2.33%)
Jun 12, 2008
2.170
2.290
2.150
2.150
108,376
-0.02(-0.92%)
Jun 11, 2008
2.250
2.300
2.170
2.170
154,349
-0.08(-3.56%)
Jun 10, 2008
2.299
2.410
2.250
2.250
191,789
-0.14(-5.86%)
Jun 09, 2008
2.450
2.500
2.320
2.390
152,027
-0.09(-3.63%)
Jun 06, 2008
2.460
2.570
2.380
2.480
108,586
-0.01(-0.40%)
Jun 05, 2008
2.500
2.700
2.460
2.490
388,598
+0.05(+2.05%)
Jun 04, 2008
2.500
2.500
2.350
2.440
96,037
-0.02(-0.82%)
Jun 03, 2008
2.540
2.540
2.410
2.460
114,590
-0.02(-0.80%)
Jun 02, 2008
2.480
2.560
2.400
2.480
69,720
-0.06(-2.36%)
May 30, 2008
2.380
2.540
2.320
2.540
70,108
+0.13(+5.39%)
May 29, 2008
2.500
2.500
2.310
2.410
74,161
-0.11(-4.37%)
May 28, 2008
2.430
2.550
2.420
2.520
102,609
+0.06(+2.44%)
May 27, 2008
2.540
2.670
2.410
2.460
117,251
-0.06(-2.38%)
May 26, 2008
2.480
2.650
2.370
2.520
0
+0.00(+0.00%)
May 23, 2008
2.480
2.650
2.370
2.520
164,283
+0.04(+1.61%)
May 22, 2008
2.500
2.570
2.360
2.480
136,700
+0.04(+1.64%)
May 21, 2008
2.680
2.690
2.400
2.440
273,857
-0.16(-6.15%)
May 20, 2008
2.610
2.690
2.530
2.600
205,890
+0.06(+2.36%)
May 19, 2008
2.500
2.700
2.480
2.540
335,145
+0.08(+3.25%)
May 16, 2008
2.440
2.490
2.310
2.460
237,537
+0.11(+4.68%)
May 15, 2008
2.300
2.360
2.251
2.350
129,051
+0.08(+3.52%)
May 14, 2008
2.250
2.290
2.200
2.270
140,418
+0.04(+1.79%)
May 13, 2008
2.220
2.280
2.200
2.230
178,657
+0.01(+0.45%)
May 12, 2008
2.270
2.280
2.210
2.220
74,613
-0.06(-2.63%)
May 09, 2008
2.280
2.310
2.200
2.280
120,577
+0.03(+1.33%)
May 08, 2008
2.280
2.360
2.150
2.250
119,118
-0.02(-0.88%)
May 07, 2008
2.360
2.360
2.200
2.270
178,442
-0.09(-3.81%)
May 06, 2008
2.410
2.430
2.340
2.360
111,156
-0.05(-2.07%)
May 05, 2008
2.460
2.530
2.350
2.410
170,588
-0.04(-1.63%)
May 02, 2008
2.580
2.580
2.310
2.450
174,447
-0.10(-3.92%)
May 01, 2008
2.420
2.600
2.370
2.550
231,715
+0.13(+5.37%)
Apr 30, 2008
2.400
2.440
2.190
2.420
374,011
-0.02(-0.82%)
Apr 29, 2008
2.580
2.630
2.410
2.440
197,150
-0.15(-5.79%)
Apr 28, 2008
2.630
2.640
2.300
2.590
280,771
+0.06(+2.37%)
Apr 25, 2008
2.500
2.620
2.480
2.530
238,093
+0.06(+2.43%)
Apr 24, 2008
2.350
2.500
2.300
2.470
361,000
+0.16(+6.93%)
Apr 23, 2008
2.400
2.510
2.200
2.310
290,261
-0.08(-3.35%)
Apr 22, 2008
2.200
2.440
2.200
2.390
483,509
+0.19(+8.64%)
Apr 21, 2008
2.110
2.550
2.110
2.200
357,776
+0.09(+4.27%)
Apr 18, 2008
2.110
2.170
2.080
2.110
85,360
-0.04(-1.86%)
Apr 17, 2008
2.180
2.200
2.120
2.150
88,144
-0.05(-2.27%)
Apr 16, 2008
2.230
2.280
2.080
2.200
131,382
-0.03(-1.35%)
Apr 15, 2008
2.310
2.380
2.190
2.230
103,870
-0.10(-4.29%)
Apr 14, 2008
2.480
2.490
2.250
2.330
157,752
-0.13(-5.28%)
Apr 11, 2008
2.480
2.570
2.460
2.460
93,150
-0.04(-1.60%)
Apr 10, 2008
2.450
2.550
2.450
2.500
106,700
+0.04(+1.63%)
Apr 09, 2008
2.470
2.500
2.420
2.460
47,910
-0.04(-1.60%)
Apr 08, 2008
2.550
2.550
2.450
2.500
56,148
+0.00(+0.00%)
Apr 07, 2008
2.610
2.610
2.450
2.500
189,623
-0.09(-3.47%)
Apr 04, 2008
2.500
2.650
2.500
2.590
110,060
+0.09(+3.60%)
Apr 03, 2008
2.520
2.650
2.460
2.500
81,377
-0.01(-0.40%)
Apr 02, 2008
2.620
2.750
2.460
2.510
57,700
-0.14(-5.28%)
Apr 01, 2008
2.810
2.810
2.550
2.650
90,471
-0.16(-5.69%)
Mar 31, 2008
2.800
2.850
2.700
2.810
102,550
-0.01(-0.35%)
Mar 28, 2008
2.830
2.870
2.740
2.820
104,800
-0.04(-1.40%)
Mar 27, 2008
2.890
2.940
2.770
2.860
67,200
-0.09(-3.05%)
Mar 26, 2008
2.860
2.970
2.750
2.950
137,220
+0.05(+1.72%)
Mar 25, 2008
2.760
2.900
2.650
2.900
142,431
+0.15(+5.45%)
Mar 24, 2008
2.650
2.830
2.600
2.750
122,150
+0.15(+5.77%)
Mar 21, 2008
2.400
2.600
2.400
2.600
69,993
+0.00(+0.00%)
Mar 20, 2008
2.400
2.600
2.400
2.600
69,993
+0.15(+6.12%)
Mar 19, 2008
2.540
2.650
2.420
2.450
64,690
-0.09(-3.54%)
Mar 18, 2008
2.540
2.570
2.420
2.540
99,069
+0.07(+2.83%)
Mar 17, 2008
2.500
2.570
2.330
2.470
183,993
-0.11(-4.26%)
Mar 14, 2008
2.690
2.750
2.410
2.580
169,650
-0.16(-5.84%)
Mar 13, 2008
2.810
2.870
2.660
2.740
150,370
-0.01(-0.36%)
Mar 12, 2008
2.770
2.900
2.710
2.750
181,461
+0.00(+0.00%)
Mar 11, 2008
2.550
2.770
2.540
2.750
107,740
+0.25(+10.00%)
Mar 10, 2008
2.870
2.870
2.500
2.500
195,240
-0.45(-15.25%)
Mar 07, 2008
3.200
3.200
2.770
2.950
249,310
-0.21(-6.65%)
Mar 06, 2008
3.400
3.420
3.150
3.160
196,776
-0.29(-8.41%)
Mar 05, 2008
3.690
3.690
3.410
3.450
134,220
-0.10(-2.84%)
Mar 04, 2008
3.620
3.740
3.410
3.551
217,625
+0.02(+0.59%)
Mar 03, 2008
3.500
3.730
3.350
3.530
179,636
-0.01(-0.28%)
Feb 29, 2008
3.760
4.000
3.280
3.540
633,584
-0.26(-6.84%)
Feb 28, 2008
3.330
3.810
3.330
3.800
366,077
+0.55(+16.92%)
Feb 27, 2008
3.100
3.270
3.100
3.250
193,627
+0.10(+3.17%)
Feb 26, 2008
3.330
3.400
3.110
3.150
384,787
-0.28(-8.16%)
Feb 25, 2008
3.580
3.800
3.400
3.430
391,514
-0.01(-0.29%)
Feb 22, 2008
3.200
3.480
3.150
3.440
182,239
+0.34(+10.97%)
Feb 21, 2008
3.000
3.140
3.000
3.100
62,650
+0.11(+3.68%)
Feb 20, 2008
2.890
3.010
2.850
2.990
33,598
+0.06(+2.05%)
Feb 19, 2008
2.890
2.970
2.890
2.930
33,800
+0.04(+1.38%)
Feb 18, 2008
3.080
3.080
2.890
2.890
0
+0.00(+0.00%)
Feb 15, 2008
3.080
3.080
2.890
2.890
44,900
-0.14(-4.62%)
Feb 14, 2008
2.860
3.100
2.839
3.030
114,890
+0.21(+7.45%)
Feb 13, 2008
2.700
2.820
2.650
2.820
73,000
+0.10(+3.68%)
Feb 12, 2008
2.760
2.760
2.630
2.720
32,900
+0.01(+0.37%)
Feb 11, 2008
2.680
2.760
2.650
2.710
63,400
+0.03(+1.12%)
Feb 08, 2008
2.670
2.710
2.380
2.680
127,100
+0.13(+5.10%)
Feb 07, 2008
2.550
2.610
2.370
2.550
91,000
-0.08(-3.04%)
Feb 06, 2008
2.800
2.870
2.520
2.630
165,300
-0.17(-6.07%)
Feb 05, 2008
2.960
2.970
2.800
2.800
57,885
-0.20(-6.67%)
Feb 04, 2008
2.890
3.200
2.830
3.000
90,797
+0.10(+3.45%)
Feb 01, 2008
3.040
3.130
2.850
2.900
146,435
-0.13(-4.29%)
Jan 31, 2008
2.520
3.100
2.490
3.030
258,400
+0.53(+21.20%)
Jan 30, 2008
2.460
2.550
2.390
2.500
100,390
+0.10(+4.17%)
Jan 29, 2008
2.510
2.510
2.370
2.400
90,224
-0.04(-1.64%)
Jan 28, 2008
2.510
2.530
2.370
2.440
125,194
-0.01(-0.41%)
Jan 25, 2008
2.670
2.690
2.450
2.450
205,950
+0.03(+1.24%)
Jan 24, 2008
2.010
2.500
2.010
2.420
183,978
+0.41(+20.40%)
Jan 23, 2008
2.150
2.180
2.010
2.010
129,049
-0.04(-1.95%)
Jan 22, 2008
2.220
2.250
1.800
2.050
315,972
-0.21(-9.29%)
Jan 21, 2008
2.280
2.310
2.110
2.260
0
+0.00(+0.00%)
Jan 18, 2008
2.280
2.310
2.110
2.260
139,090
-0.04(-1.74%)
Jan 17, 2008
2.640
2.640
2.000
2.300
222,105
-0.31(-11.88%)
Jan 16, 2008
2.680
2.770
2.550
2.610
86,050
-0.14(-5.09%)
Jan 15, 2008
2.880
2.900
2.600
2.750
160,170
-0.12(-4.18%)
Jan 14, 2008
2.990
3.040
2.840
2.870
104,350
-0.12(-4.01%)
Jan 11, 2008
3.020
3.076
2.960
2.990
58,514
-0.06(-1.97%)
Jan 10, 2008
3.100
3.133
3.050
3.050
43,844
-0.09(-2.87%)
Jan 09, 2008
3.200
3.200
3.020
3.140
47,750
-0.03(-0.95%)
Jan 08, 2008
3.150
3.260
3.100
3.170
43,250
+0.02(+0.64%)
Jan 07, 2008
3.230
3.300
3.100
3.150
38,450
-0.14(-4.26%)
Jan 04, 2008
3.410
3.410
3.190
3.290
57,983
-0.11(-3.24%)
Jan 03, 2008
3.500
3.520
3.370
3.400
61,986
+0.04(+1.19%)
Jan 02, 2008
3.020
3.380
3.010
3.360
55,832
+0.30(+9.80%)
Jan 01, 2008
3.080
3.120
3.000
3.060
101,742
+0.00(+0.00%)
Dec 31, 2007
3.080
3.120
3.000
3.060
101,742
-0.06(-1.92%)
Dec 28, 2007
3.150
3.180
2.980
3.120
111,850
-0.04(-1.27%)
Dec 27, 2007
3.140
3.240
3.060
3.160
92,146
-0.02(-0.63%)
Dec 26, 2007
3.230
3.230
3.060
3.180
90,700
+0.06(+1.92%)
Dec 24, 2007
3.160
3.180
3.070
3.120
38,045
-0.03(-0.95%)
Dec 21, 2007
3.020
3.220
3.000
3.150
166,800
+0.10(+3.28%)
Dec 20, 2007
3.210
3.250
3.050
3.050
80,900
-0.09(-2.87%)
Dec 19, 2007
3.010
3.200
3.000
3.140
79,700
+0.01(+0.32%)
Dec 18, 2007
3.300
3.300
3.030
3.130
111,600
-0.07(-2.19%)
Dec 17, 2007
3.300
3.300
3.070
3.200
120,500
-0.12(-3.61%)
Dec 14, 2007
3.510
3.510
3.290
3.320
140,440
-0.11(-3.21%)
Dec 13, 2007
3.350
3.450
3.310
3.430
46,100
+0.08(+2.39%)
Dec 12, 2007
3.350
3.430
3.300
3.350
55,200
+0.05(+1.52%)
Dec 11, 2007
3.370
3.430
3.300
3.300
95,500
-0.07(-2.08%)
Dec 10, 2007
3.310
3.450
3.310
3.370
78,900
+0.03(+0.90%)
Dec 07, 2007
3.350
3.400
3.300
3.340
87,400
-0.02(-0.60%)
Dec 06, 2007
3.450
3.450
3.300
3.360
81,670
-0.07(-2.04%)
Dec 05, 2007
3.200
3.450
3.150
3.430
200,500
+0.24(+7.52%)
Dec 04, 2007
3.460
3.460
3.140
3.190
359,590
-0.27(-7.80%)
Dec 03, 2007
3.600
3.700
3.410
3.460
85,800
-0.19(-5.21%)
Nov 30, 2007
3.550
3.740
3.550
3.650
62,000
-0.02(-0.54%)
Nov 29, 2007
3.670
3.722
3.560
3.670
46,477
-0.02(-0.60%)
Nov 28, 2007
3.730
3.730
3.350
3.692
122,250
+0.09(+2.56%)
Nov 27, 2007
3.920
3.920
3.500
3.600
103,350
-0.29(-7.46%)
Nov 26, 2007
3.910
4.100
3.850
3.890
111,700
-0.03(-0.77%)
Nov 23, 2007
4.000
4.000
3.750
3.920
75,100
+0.22(+5.95%)
Nov 21, 2007
4.000
4.000
3.020
3.700
359,200
-0.31(-7.73%)
Nov 20, 2007
4.400
4.470
4.000
4.010
114,800
-0.36(-8.24%)
Nov 19, 2007
4.500
4.580
4.280
4.370
71,400
-0.11(-2.46%)
Nov 16, 2007
4.630
4.630
4.280
4.480
132,630
-0.11(-2.40%)
Nov 15, 2007
4.300
4.590
4.280
4.590
90,000
+0.09(+2.00%)
Nov 14, 2007
4.530
4.650
4.350
4.500
123,400
+0.01(+0.22%)
Nov 13, 2007
4.790
4.790
4.400
4.490
220,340
-0.31(-6.46%)
Nov 12, 2007
4.600
4.820
4.350
4.800
361,350
+0.42(+9.59%)
Nov 09, 2007
4.350
4.500
4.280
4.380
130,700
+0.05(+1.15%)
Nov 08, 2007
4.500
4.500
4.200
4.330
101,400
-0.12(-2.70%)
Nov 07, 2007
4.510
4.510
4.240
4.450
98,350
-0.01(-0.22%)
Nov 06, 2007
4.500
4.600
4.300
4.460
218,437
+0.09(+2.06%)
Nov 05, 2007
4.000
4.370
3.930
4.370
299,900
+0.44(+11.20%)
Nov 02, 2007
3.950
3.950
3.800
3.930
66,300
-0.02(-0.51%)
Nov 01, 2007
3.980
4.000
3.800
3.950
122,400
+0.02(+0.51%)
Oct 31, 2007
3.860
3.950
3.860
3.930
89,300
+0.08(+2.08%)
Oct 30, 2007
3.850
4.030
3.850
3.850
181,200
-0.04(-1.03%)
Oct 29, 2007
4.060
4.060
3.830
3.890
98,900
-0.01(-0.26%)
Oct 26, 2007
4.070
4.100
3.820
3.900
71,100
-0.05(-1.27%)
Oct 25, 2007
3.760
3.950
3.680
3.950
113,200
+0.19(+5.05%)
Oct 24, 2007
3.760
3.830
3.670
3.760
51,100
+0.05(+1.35%)
Oct 23, 2007
3.840
3.870
3.650
3.710
78,300
-0.09(-2.37%)
Oct 22, 2007
3.600
3.800
3.600
3.800
106,800
+0.10(+2.70%)
Oct 19, 2007
4.000
4.050
3.700
3.700
83,100
-0.35(-8.64%)
Oct 18, 2007
3.900
4.130
3.870
4.050
130,700
+0.17(+4.38%)
Oct 17, 2007
3.860
3.950
3.840
3.880
59,000
+0.04(+1.04%)
Oct 16, 2007
3.800
3.980
3.751
3.840
55,300
+0.00(+0.00%)
Oct 15, 2007
3.850
3.950
3.830
3.840
71,200
+0.04(+1.05%)
Oct 12, 2007
3.720
3.800
3.670
3.800
71,400
+0.09(+2.43%)
Oct 11, 2007
3.950
3.950
3.700
3.710
107,700
-0.24(-6.08%)
Oct 10, 2007
4.080
4.080
3.912
3.950
51,600
-0.12(-2.95%)
Oct 09, 2007
4.100
4.100
3.950
4.070
75,100
-0.03(-0.73%)
Oct 08, 2007
4.000
4.160
3.950
4.100
54,200
+0.08(+1.99%)
Oct 05, 2007
4.010
4.240
4.010
4.020
64,800
-0.01(-0.25%)
Oct 04, 2007
4.000
4.100
3.850
4.030
50,100
+0.01(+0.25%)
Oct 03, 2007
4.030
4.200
4.000
4.020
57,800
-0.13(-3.13%)
Oct 02, 2007
4.250
4.300
4.020
4.150
81,500
-0.10(-2.35%)
Oct 01, 2007
4.470
4.520
4.250
4.250
123,000
-0.15(-3.41%)
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.