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
Employers Holdings Inc
(NY:
EIG
)
41.70
-0.26 (-0.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2009
10.74
10.88
10.65
10.84
368,518
+0.04(+0.34%)
Aug 28, 2009
10.99
11.05
10.54
10.80
196,212
-0.13(-1.20%)
Aug 27, 2009
11.06
11.06
10.79
10.93
209,489
-0.08(-0.73%)
Aug 26, 2009
10.83
11.06
10.82
11.01
241,943
+0.07(+0.60%)
Aug 25, 2009
11.02
11.03
10.92
10.94
173,526
+0.00(+0.00%)
Aug 24, 2009
11.13
11.31
10.88
10.94
169,734
-0.19(-1.70%)
Aug 21, 2009
11.06
11.26
11.01
11.13
395,654
+0.20(+1.80%)
Aug 20, 2009
10.94
11.15
10.89
10.94
171,715
+0.00(+0.00%)
Aug 19, 2009
10.72
11.03
10.72
10.94
177,002
+0.12(+1.15%)
Aug 18, 2009
10.82
10.97
10.70
10.81
194,622
+0.04(+0.41%)
Aug 17, 2009
10.59
10.86
10.55
10.77
167,295
-0.03(-0.27%)
Aug 14, 2009
10.71
10.93
10.52
10.80
296,267
+0.18(+1.65%)
Aug 13, 2009
10.75
10.75
10.45
10.62
171,529
-0.09(-0.89%)
Aug 12, 2009
10.38
10.92
10.36
10.72
257,036
+0.37(+3.60%)
Aug 11, 2009
10.78
10.85
10.35
10.35
193,073
-0.52(-4.77%)
Aug 10, 2009
10.84
11.06
10.78
10.86
296,967
+0.00(+0.00%)
Aug 07, 2009
10.50
11.25
10.50
10.86
639,528
+0.61(+5.98%)
Aug 06, 2009
10.50
10.59
10.19
10.25
293,472
-0.18(-1.75%)
Aug 05, 2009
10.60
10.60
10.25
10.43
234,110
-0.17(-1.58%)
Aug 04, 2009
10.41
10.62
10.34
10.60
254,676
+0.15(+1.47%)
Aug 03, 2009
10.18
10.49
10.18
10.45
249,669
+0.28(+2.80%)
Jul 31, 2009
10.10
10.27
10.10
10.16
396,582
-0.01(-0.07%)
Jul 30, 2009
10.14
10.52
10.01
10.17
268,138
+0.12(+1.24%)
Jul 29, 2009
10.03
10.13
9.959
10.05
181,575
-0.04(-0.36%)
Jul 28, 2009
9.857
10.13
9.791
10.08
186,262
+0.26(+2.60%)
Jul 27, 2009
10.05
10.13
9.791
9.828
196,309
-0.18(-1.82%)
Jul 24, 2009
9.944
10.08
9.908
10.01
284
-0.04(-0.44%)
Jul 23, 2009
9.681
10.21
9.572
10.05
314,066
+0.39(+4.08%)
Jul 22, 2009
9.550
9.930
9.550
9.660
271,770
+0.04(+0.38%)
Jul 21, 2009
9.718
9.820
9.484
9.623
200,195
-0.09(-0.90%)
Jul 20, 2009
9.660
9.747
9.514
9.711
185,414
+0.12(+1.29%)
Jul 17, 2009
9.871
9.937
9.528
9.587
262,944
-0.26(-2.60%)
Jul 16, 2009
9.740
9.908
9.638
9.842
303,609
+0.02(+0.22%)
Jul 15, 2009
9.258
9.901
9.163
9.820
506,390
+0.64(+6.92%)
Jul 14, 2009
9.229
9.302
9.054
9.185
242,096
+0.06(+0.64%)
Jul 13, 2009
9.024
9.127
8.973
9.127
528,557
+0.23(+2.63%)
Jul 10, 2009
8.820
8.995
8.754
8.893
679,063
+0.05(+0.58%)
Jul 09, 2009
8.981
9.054
8.827
8.842
462,429
-0.16(-1.78%)
Jul 08, 2009
9.229
9.302
8.849
9.002
740,816
-0.21(-2.30%)
Jul 07, 2009
9.572
9.660
9.207
9.214
296,530
-0.34(-3.59%)
Jul 06, 2009
9.389
9.594
9.295
9.557
489,760
+0.20(+2.11%)
Jul 02, 2009
9.937
9.981
9.360
9.360
382,395
-0.71(-7.03%)
Jul 01, 2009
9.995
10.19
9.908
10.07
342,433
+0.18(+1.77%)
Jun 30, 2009
9.974
10.04
9.820
9.893
444,676
-0.04(-0.44%)
Jun 29, 2009
9.995
10.08
9.776
9.937
352,937
-0.09(-0.87%)
Jun 26, 2009
10.04
10.15
9.784
10.02
1,095,748
-0.04(-0.44%)
Jun 25, 2009
10.00
10.08
9.930
10.07
360,634
+0.06(+0.58%)
Jun 24, 2009
9.842
10.03
9.594
10.01
1,241,156
+0.16(+1.63%)
Jun 23, 2009
9.988
10.10
9.689
9.849
6,268,276
+0.03(+0.30%)
Jun 22, 2009
9.674
9.944
9.550
9.820
529,980
-0.01(-0.15%)
Jun 19, 2009
9.908
9.959
9.747
9.835
611,628
+0.04(+0.37%)
Jun 18, 2009
9.689
9.879
9.572
9.798
403,337
+0.07(+0.75%)
Jun 17, 2009
9.565
9.999
9.565
9.725
1,355,336
+0.71(+7.85%)
Jun 16, 2009
9.054
9.192
8.798
9.017
431,402
+0.07(+0.73%)
Jun 15, 2009
9.477
9.477
8.813
8.951
346,144
-0.64(-6.70%)
Jun 12, 2009
9.448
9.623
9.419
9.594
275,509
+0.04(+0.38%)
Jun 11, 2009
9.419
9.623
9.324
9.557
399,556
+0.15(+1.55%)
Jun 10, 2009
9.535
9.543
9.222
9.411
385,882
-0.07(-0.77%)
Jun 09, 2009
9.484
9.557
9.273
9.484
420,916
+0.07(+0.78%)
Jun 08, 2009
9.287
9.484
9.280
9.411
425,203
+0.00(+0.00%)
Jun 05, 2009
9.404
9.492
9.242
9.411
408,286
+0.07(+0.70%)
Jun 04, 2009
9.397
9.404
9.207
9.346
451,998
+0.02(+0.23%)
Jun 03, 2009
9.105
9.324
9.105
9.324
732,933
+0.12(+1.35%)
Jun 02, 2009
9.046
9.411
8.900
9.200
647,035
+0.08(+0.88%)
Jun 01, 2009
8.929
9.214
8.783
9.119
666,770
+0.20(+2.29%)
May 29, 2009
8.667
8.937
8.177
8.915
1,174,362
+0.27(+3.12%)
May 28, 2009
9.032
9.052
8.557
8.645
648,997
-0.34(-3.82%)
May 27, 2009
9.010
9.251
8.893
8.988
605,126
-0.06(-0.65%)
May 26, 2009
8.623
9.046
8.623
9.046
395,531
+0.31(+3.60%)
May 22, 2009
8.762
8.871
8.696
8.732
365,346
+0.00(+0.00%)
May 21, 2009
8.579
8.762
8.389
8.732
569,261
+0.02(+0.25%)
May 20, 2009
8.703
9.178
8.696
8.710
2,327,499
+0.05(+0.59%)
May 19, 2009
8.455
8.922
8.404
8.659
948,198
+0.27(+3.22%)
May 18, 2009
7.579
8.550
7.579
8.389
799,371
+0.88(+11.66%)
May 15, 2009
7.491
7.666
7.323
7.513
565,150
-0.03(-0.39%)
May 14, 2009
7.279
7.717
7.214
7.542
662,144
+0.31(+4.34%)
May 13, 2009
7.236
7.418
7.177
7.228
461,641
-0.14(-1.88%)
May 12, 2009
7.374
7.476
7.141
7.367
325,846
-0.05(-0.69%)
May 11, 2009
7.403
7.601
7.024
7.418
333,876
-0.11(-1.45%)
May 08, 2009
7.309
7.666
7.294
7.528
494,034
+0.36(+4.99%)
May 07, 2009
6.754
7.287
6.754
7.170
773,930
+0.77(+11.97%)
May 06, 2009
6.184
6.425
6.060
6.403
577,061
+0.27(+4.40%)
May 05, 2009
6.323
6.381
6.133
6.133
699,848
-0.21(-3.34%)
May 04, 2009
6.199
6.381
6.191
6.345
440,896
+0.23(+3.70%)
May 01, 2009
6.060
6.254
5.943
6.118
510,918
+0.03(+0.48%)
Apr 30, 2009
6.264
6.286
6.089
6.089
215,147
-0.15(-2.34%)
Apr 29, 2009
6.191
6.352
6.170
6.235
582,925
+0.11(+1.79%)
Apr 28, 2009
5.943
6.250
5.841
6.126
682,770
+0.17(+2.82%)
Apr 27, 2009
6.162
6.162
5.921
5.958
572,811
-0.31(-4.90%)
Apr 24, 2009
6.418
6.440
6.177
6.264
677,747
-0.09(-1.38%)
Apr 23, 2009
6.761
6.761
6.264
6.352
686,794
-0.42(-6.25%)
Apr 22, 2009
6.673
6.914
6.513
6.776
1,137,900
+0.02(+0.32%)
Apr 21, 2009
6.951
7.371
6.717
6.754
1,000,622
-0.26(-3.65%)
Apr 20, 2009
7.411
7.608
6.995
7.009
357,409
-0.55(-7.34%)
Apr 17, 2009
7.630
7.666
7.491
7.564
306,492
-0.04(-0.58%)
Apr 16, 2009
7.484
7.717
7.301
7.608
580,595
+0.18(+2.36%)
Apr 15, 2009
7.309
7.469
7.126
7.433
533,274
+0.10(+1.39%)
Apr 14, 2009
7.506
7.593
7.279
7.330
501,026
-0.33(-4.29%)
Apr 13, 2009
7.601
7.697
7.484
7.659
296,707
-0.01(-0.10%)
Apr 09, 2009
7.338
7.754
7.338
7.666
653,879
+0.34(+4.58%)
Apr 08, 2009
7.236
7.396
7.097
7.330
449,605
+0.17(+2.34%)
Apr 07, 2009
7.163
7.345
7.104
7.163
1,072,440
-0.14(-1.90%)
Apr 06, 2009
7.257
7.374
7.228
7.301
778,358
-0.07(-0.99%)
Apr 03, 2009
7.389
7.411
7.221
7.374
369,055
-0.06(-0.79%)
Apr 02, 2009
7.484
7.564
7.323
7.433
771,974
+0.09(+1.29%)
Apr 01, 2009
6.863
7.513
6.812
7.338
611,344
+0.37(+5.35%)
Mar 31, 2009
6.944
7.236
6.856
6.965
474,771
+0.09(+1.38%)
Mar 30, 2009
6.856
7.060
6.615
6.870
419,217
-0.43(-5.90%)
Mar 26, 2009
7.440
7.447
7.097
7.301
935,055
-0.05(-0.70%)
Mar 25, 2009
7.717
7.725
7.060
7.352
511,699
+0.23(+3.28%)
Mar 24, 2009
7.301
7.330
7.119
7.119
680,916
-0.26(-3.47%)
Mar 23, 2009
7.276
7.382
7.276
7.374
951,640
+0.18(+2.43%)
Mar 20, 2009
7.403
7.455
7.104
7.199
882,804
-0.19(-2.57%)
Mar 19, 2009
7.484
7.666
7.374
7.389
911,444
+0.05(+0.70%)
Mar 18, 2009
7.301
7.416
7.126
7.338
1,312,731
+0.02(+0.30%)
Mar 17, 2009
6.922
7.360
6.922
7.316
465,383
+0.40(+5.81%)
Mar 16, 2009
7.316
7.360
6.900
6.914
468,510
-0.31(-4.25%)
Mar 13, 2009
7.374
7.542
7.192
7.221
0
+0.48(+7.15%)
Mar 12, 2009
6.396
6.819
6.221
6.739
563,846
+0.33(+5.13%)
Mar 11, 2009
6.352
6.542
6.279
6.411
409,263
+0.07(+1.15%)
Mar 10, 2009
6.162
6.352
6.024
6.338
334,928
+0.28(+4.70%)
Mar 09, 2009
6.228
6.389
6.024
6.053
356,357
-0.31(-4.82%)
Mar 06, 2009
6.389
6.425
6.235
6.359
0
-0.07(-1.02%)
Mar 05, 2009
6.688
6.717
6.235
6.425
139,323
-0.41(-5.98%)
Mar 04, 2009
6.870
6.987
6.549
6.834
372,094
-0.01(-0.21%)
Mar 02, 2009
6.907
7.177
6.783
6.849
596,546
-0.16(-2.29%)
Feb 27, 2009
7.316
7.455
7.002
7.009
0
-0.41(-5.51%)
Feb 26, 2009
7.593
8.082
7.316
7.418
414,020
-0.54(-6.79%)
Feb 25, 2009
7.761
8.039
7.411
7.958
632,769
+0.12(+1.58%)
Feb 24, 2009
7.644
7.842
7.528
7.834
384,288
+0.28(+3.77%)
Feb 23, 2009
8.075
8.170
7.535
7.550
249,899
-0.47(-5.91%)
Feb 20, 2009
7.900
8.134
7.812
8.024
367,519
+0.01(+0.18%)
Feb 19, 2009
8.258
8.287
7.995
8.009
235,575
-0.12(-1.53%)
Feb 18, 2009
8.323
8.418
8.017
8.134
297,452
-0.11(-1.33%)
Feb 17, 2009
8.199
8.681
8.126
8.243
413,038
-0.30(-3.50%)
Feb 13, 2009
8.827
8.886
8.506
8.542
372,928
-0.31(-3.47%)
Feb 12, 2009
8.645
8.893
8.528
8.849
280,193
+0.01(+0.08%)
Feb 11, 2009
8.754
9.097
8.652
8.842
350,106
+0.09(+1.00%)
Feb 10, 2009
9.236
9.324
8.696
8.754
340,367
-0.52(-5.59%)
Feb 09, 2009
9.433
9.528
9.243
9.273
270,321
-0.20(-2.16%)
Feb 06, 2009
9.448
9.528
9.382
9.477
408,974
-0.01(-0.15%)
Feb 05, 2009
9.725
10.01
9.492
9.492
624,784
+0.01(+0.15%)
Feb 04, 2009
9.820
9.828
9.419
9.477
252,294
-0.42(-4.21%)
Feb 03, 2009
10.02
10.02
9.681
9.893
235,663
-0.07(-0.66%)
Feb 02, 2009
9.769
10.09
9.630
9.959
393,322
+0.07(+0.74%)
Jan 30, 2009
10.14
10.27
9.857
9.886
0
-0.27(-2.66%)
Jan 29, 2009
10.59
10.59
10.13
10.16
199,707
-0.53(-4.99%)
Jan 28, 2009
10.22
10.76
10.22
10.69
240,580
+0.65(+6.47%)
Jan 27, 2009
9.740
10.12
9.638
10.04
337,179
+0.28(+2.92%)
Jan 26, 2009
9.754
9.952
9.514
9.754
305,075
+0.00(+0.00%)
Jan 23, 2009
8.448
9.937
8.448
9.754
404,587
-0.04(-0.37%)
Jan 22, 2009
9.952
10.04
9.638
9.791
327,959
-0.45(-4.35%)
Jan 21, 2009
9.944
10.25
9.623
10.24
273,134
+0.49(+5.02%)
Jan 20, 2009
10.35
10.67
9.725
9.747
189,923
-0.76(-7.23%)
Jan 16, 2009
10.60
10.62
10.25
10.51
348,408
-0.01(-0.14%)
Jan 15, 2009
10.64
10.75
10.28
10.52
380,812
-0.09(-0.89%)
Jan 14, 2009
10.75
10.85
10.50
10.62
294,690
-0.49(-4.41%)
Jan 13, 2009
10.88
11.17
10.78
11.11
383,517
+0.11(+1.00%)
Jan 12, 2009
11.14
11.16
10.87
11.00
221,238
-0.16(-1.44%)
Jan 09, 2009
11.74
11.81
11.15
11.16
167,053
-0.56(-4.80%)
Jan 08, 2009
11.40
11.80
11.32
11.72
221,139
+0.22(+1.90%)
Jan 07, 2009
11.57
11.63
11.25
11.50
422,048
-0.12(-1.07%)
Jan 06, 2009
11.78
11.84
11.54
11.62
230,975
-0.07(-0.62%)
Jan 05, 2009
11.81
11.81
11.52
11.70
330,883
-0.04(-0.37%)
Jan 02, 2009
12.00
12.00
11.51
11.74
0
-0.31(-2.55%)
Jan 01, 2009
11.99
12.18
11.81
12.05
0
+0.00(+0.00%)
Dec 31, 2008
11.99
12.18
11.81
12.05
393,040
+0.09(+0.73%)
Dec 30, 2008
11.78
11.97
11.65
11.96
326,687
+0.31(+2.70%)
Dec 29, 2008
11.56
11.78
11.56
11.65
388,587
+0.09(+0.76%)
Dec 26, 2008
11.37
11.60
11.36
11.56
93,578
+0.26(+2.26%)
Dec 24, 2008
11.35
11.55
11.21
11.30
60,070
-0.04(-0.39%)
Dec 23, 2008
11.90
11.92
11.22
11.35
217,021
-0.40(-3.42%)
Dec 22, 2008
11.72
11.83
11.32
11.75
264,385
+0.07(+0.56%)
Dec 19, 2008
11.38
12.18
11.38
11.68
653,123
+0.46(+4.10%)
Dec 18, 2008
11.32
11.62
11.00
11.22
307,060
-0.28(-2.41%)
Dec 17, 2008
11.79
11.79
11.33
11.50
289,334
-0.25(-2.11%)
Dec 16, 2008
11.00
11.77
10.89
11.75
442,750
+1.01(+9.38%)
Dec 15, 2008
11.57
11.59
10.66
10.74
319,362
-0.80(-6.96%)
Dec 12, 2008
10.84
11.55
10.56
11.54
275,481
+0.32(+2.86%)
Dec 11, 2008
11.70
11.78
11.16
11.22
465,650
-0.42(-3.64%)
Dec 10, 2008
11.16
11.73
11.08
11.65
313,070
+0.64(+5.77%)
Dec 09, 2008
11.33
11.73
10.82
11.01
298,311
-0.32(-2.84%)
Dec 08, 2008
11.33
11.63
11.16
11.33
456,466
+0.29(+2.65%)
Dec 05, 2008
10.59
11.04
10.40
11.04
458,283
+0.22(+2.02%)
Dec 04, 2008
10.97
11.40
10.56
10.82
316,858
-0.45(-3.95%)
Dec 03, 2008
10.71
11.43
10.45
11.27
849,088
+0.47(+4.33%)
Dec 02, 2008
10.06
10.91
10.06
10.80
488,741
+0.62(+6.10%)
Dec 01, 2008
11.46
11.56
10.11
10.18
357,360
-1.72(-14.43%)
Nov 28, 2008
11.64
11.91
11.53
11.89
156,849
+0.23(+1.94%)
Nov 26, 2008
10.81
11.67
10.77
11.67
296,562
+0.56(+5.06%)
Nov 25, 2008
10.95
11.11
10.54
11.11
327,544
+0.38(+3.54%)
Nov 24, 2008
10.59
10.82
9.879
10.73
328,480
+0.47(+4.56%)
Nov 21, 2008
9.754
10.29
8.929
10.26
700,206
+0.84(+8.91%)
Nov 20, 2008
9.550
10.29
9.346
9.419
541,124
-0.24(-2.49%)
Nov 19, 2008
10.16
10.32
9.638
9.660
439,812
-0.65(-6.30%)
Nov 18, 2008
10.22
10.36
9.930
10.31
500,981
+0.18(+1.73%)
Nov 17, 2008
10.13
10.42
10.12
10.13
424,957
-0.07(-0.72%)
Nov 14, 2008
10.21
10.40
10.05
10.21
719,913
-0.12(-1.20%)
Nov 13, 2008
9.915
10.33
9.455
10.33
593,067
+0.58(+5.99%)
Nov 12, 2008
9.922
10.29
9.689
9.747
270,654
-0.42(-4.10%)
Nov 11, 2008
10.04
10.44
9.893
10.16
458,669
-0.02(-0.22%)
Nov 10, 2008
10.16
10.22
9.791
10.19
213,632
+0.13(+1.31%)
Nov 07, 2008
9.594
10.54
9.594
10.05
424,433
+0.53(+5.52%)
Nov 06, 2008
9.601
9.901
9.528
9.528
306,164
-0.01(-0.08%)
Nov 05, 2008
9.623
10.04
9.455
9.535
270,340
-0.26(-2.68%)
Nov 04, 2008
9.616
9.937
9.331
9.798
345,001
+0.45(+4.76%)
Nov 03, 2008
9.214
9.638
9.090
9.353
212,756
+0.04(+0.39%)
Oct 31, 2008
8.287
9.316
8.207
9.316
474,087
+0.92(+10.96%)
Oct 30, 2008
8.017
8.433
7.856
8.396
362,541
+0.64(+8.18%)
Oct 29, 2008
8.097
8.097
7.579
7.761
374,120
-0.33(-4.06%)
Oct 28, 2008
7.893
8.119
7.367
8.090
431,081
+0.45(+5.93%)
Oct 27, 2008
8.338
8.338
7.637
7.637
166,940
-0.74(-8.89%)
Oct 24, 2008
8.082
8.652
7.907
8.382
189,712
-0.54(-6.06%)
Oct 23, 2008
9.141
9.265
8.396
8.922
287,274
-0.13(-1.45%)
Oct 22, 2008
8.805
9.214
8.776
9.054
272,011
-0.02(-0.24%)
Oct 21, 2008
9.068
9.214
8.886
9.075
281,947
-0.22(-2.36%)
Oct 20, 2008
9.331
9.346
8.791
9.295
228,686
+0.14(+1.52%)
Oct 17, 2008
9.229
9.484
8.835
9.156
673,397
-0.25(-2.64%)
Oct 16, 2008
8.783
9.419
8.104
9.404
383,936
+0.78(+9.06%)
Oct 15, 2008
9.280
9.506
8.623
8.623
256,763
-0.87(-9.15%)
Oct 14, 2008
9.652
10.56
9.192
9.492
521,475
-0.16(-1.66%)
Oct 13, 2008
9.470
10.18
9.163
9.652
505,385
+0.47(+5.17%)
Oct 10, 2008
8.156
9.295
7.360
9.178
566,877
+0.85(+10.26%)
Oct 09, 2008
9.857
10.46
8.323
8.323
410,860
-1.77(-17.57%)
Oct 08, 2008
10.17
11.52
10.08
10.10
244,209
-0.49(-4.62%)
Oct 07, 2008
11.74
12.22
10.38
10.59
182,416
-1.12(-9.54%)
Oct 06, 2008
11.27
12.61
11.05
11.70
322,456
+0.13(+1.14%)
Oct 03, 2008
12.08
12.78
11.56
11.57
227,049
-0.22(-1.86%)
Oct 02, 2008
12.22
12.22
11.65
11.79
120,848
-0.46(-3.75%)
Oct 01, 2008
12.49
12.59
11.87
12.25
100,908
-0.44(-3.45%)
Sep 30, 2008
12.49
12.78
12.12
12.69
1,220,259
+0.64(+5.33%)
Sep 29, 2008
12.23
12.78
12.00
12.05
149,790
-0.55(-4.35%)
Sep 26, 2008
12.23
12.78
12.21
12.59
0
+0.19(+1.53%)
Sep 25, 2008
12.05
12.91
12.05
12.40
214,298
+0.28(+2.29%)
Sep 24, 2008
12.43
12.59
12.13
12.13
121,698
-0.10(-0.84%)
Sep 23, 2008
12.65
12.92
12.16
12.23
127,199
-0.42(-3.29%)
Sep 22, 2008
13.01
13.14
12.64
12.65
170,436
-0.45(-3.46%)
Sep 19, 2008
12.41
13.58
12.41
13.10
0
+0.83(+6.79%)
Sep 18, 2008
12.33
12.41
11.58
12.27
520,011
+0.28(+2.38%)
Sep 17, 2008
12.42
12.54
11.97
11.98
5,949,251
-0.81(-6.34%)
Sep 16, 2008
12.59
12.86
12.41
12.79
416,693
+0.30(+2.40%)
Sep 15, 2008
13.22
13.51
12.44
12.49
280,495
-0.65(-4.94%)
Sep 12, 2008
13.08
13.35
12.92
13.14
131,177
-0.17(-1.26%)
Sep 11, 2008
13.08
13.36
13.05
13.31
185,080
+0.01(+0.05%)
Sep 10, 2008
13.28
13.35
13.09
13.30
227,070
+0.20(+1.56%)
Sep 09, 2008
13.50
13.62
13.10
13.10
282,845
-0.45(-3.34%)
Sep 08, 2008
13.50
13.58
13.18
13.55
194,984
+0.50(+3.80%)
Sep 05, 2008
13.09
13.18
12.84
13.05
0
-0.18(-1.32%)
Sep 04, 2008
13.16
13.32
12.95
13.23
303,717
-0.01(-0.11%)
Sep 03, 2008
12.69
13.36
12.69
13.24
686,333
+0.51(+4.01%)
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.