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
Franklin Covey Company
(NY:
FC
)
37.45
+0.30 (+0.81%)
Official Closing Price
Updated: 7:00 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 31, 2009
5.890
5.890
5.540
5.540
31,607
-0.35(-5.94%)
Aug 28, 2009
5.900
5.930
5.810
5.890
16,283
-0.01(-0.17%)
Aug 27, 2009
5.910
5.910
5.720
5.900
22,688
-0.01(-0.17%)
Aug 26, 2009
5.800
5.950
5.800
5.910
18,590
+0.11(+1.90%)
Aug 25, 2009
5.940
6.080
5.770
5.800
11,100
-0.14(-2.36%)
Aug 24, 2009
5.770
5.980
5.770
5.940
11,600
+0.17(+2.95%)
Aug 21, 2009
5.670
5.770
5.580
5.770
39,273
+0.23(+4.15%)
Aug 20, 2009
5.670
5.720
5.480
5.540
15,363
-0.12(-2.12%)
Aug 19, 2009
5.550
5.660
5.450
5.660
18,035
+0.10(+1.80%)
Aug 18, 2009
5.630
5.740
5.470
5.560
35,594
-0.05(-0.89%)
Aug 17, 2009
5.540
5.700
5.300
5.610
14,015
+0.05(+0.90%)
Aug 14, 2009
5.690
5.790
5.560
5.560
22,077
-0.13(-2.28%)
Aug 13, 2009
5.700
5.730
5.670
5.690
7,215
-0.01(-0.18%)
Aug 12, 2009
5.640
5.740
5.640
5.700
15,699
+0.07(+1.24%)
Aug 11, 2009
5.740
5.790
5.630
5.630
9,687
-0.11(-1.92%)
Aug 10, 2009
5.740
5.770
5.640
5.740
24,122
-0.02(-0.35%)
Aug 07, 2009
5.750
5.770
5.650
5.760
36,777
+0.00(+0.00%)
Aug 06, 2009
6.000
6.000
5.660
5.760
18,085
-0.24(-4.00%)
Aug 05, 2009
6.100
6.100
5.980
6.000
19,421
-0.12(-1.96%)
Aug 04, 2009
6.260
6.260
6.000
6.120
14,572
-0.14(-2.24%)
Aug 03, 2009
6.540
6.540
6.190
6.260
13,288
-0.23(-3.54%)
Jul 31, 2009
6.530
6.560
6.420
6.490
38,287
-0.04(-0.61%)
Jul 30, 2009
6.350
6.640
6.290
6.530
175,574
+0.23(+3.65%)
Jul 29, 2009
6.630
6.640
6.270
6.300
23,857
-0.33(-4.98%)
Jul 28, 2009
6.590
6.740
6.510
6.630
27,951
+0.04(+0.61%)
Jul 27, 2009
6.470
6.670
6.400
6.590
15,723
+0.10(+1.54%)
Jul 24, 2009
6.530
6.550
6.360
6.490
15,900
-0.06(-0.92%)
Jul 23, 2009
6.340
6.570
6.270
6.550
39,396
+0.19(+2.99%)
Jul 22, 2009
6.280
6.360
6.210
6.360
24,838
+0.04(+0.63%)
Jul 21, 2009
6.230
6.330
6.150
6.320
47,306
+0.11(+1.77%)
Jul 20, 2009
6.300
6.340
6.140
6.210
27,700
-0.08(-1.27%)
Jul 17, 2009
6.050
6.340
5.950
6.290
40,700
+0.24(+3.97%)
Jul 16, 2009
6.090
6.090
5.930
6.050
22,900
-0.03(-0.49%)
Jul 15, 2009
5.730
6.100
5.610
6.080
26,800
+0.35(+6.11%)
Jul 14, 2009
5.920
5.920
5.620
5.730
26,600
-0.19(-3.21%)
Jul 13, 2009
5.850
5.945
5.850
5.920
54,139
-0.14(-2.31%)
Jul 10, 2009
6.150
6.150
5.700
6.060
91,811
-0.62(-9.28%)
Jul 09, 2009
6.740
6.940
6.460
6.680
41,589
+0.06(+0.91%)
Jul 08, 2009
6.250
6.980
6.130
6.620
51,499
+0.37(+5.92%)
Jul 07, 2009
6.070
6.420
6.060
6.250
20,599
+0.18(+2.97%)
Jul 06, 2009
5.980
6.510
5.950
6.070
44,138
+0.12(+2.02%)
Jul 02, 2009
6.670
6.670
5.950
5.950
33,248
-0.74(-11.06%)
Jul 01, 2009
6.320
6.770
6.100
6.690
31,514
+0.46(+7.38%)
Jun 30, 2009
6.750
6.890
6.230
6.230
39,828
-0.50(-7.43%)
Jun 29, 2009
6.940
6.940
6.450
6.730
72,578
-0.28(-3.99%)
Jun 26, 2009
6.330
7.240
6.270
7.010
1,229,206
+0.62(+9.70%)
Jun 25, 2009
6.121
6.390
6.121
6.390
40,169
+0.16(+2.57%)
Jun 24, 2009
6.200
6.240
5.950
6.230
29,210
+0.01(+0.16%)
Jun 23, 2009
6.040
6.300
6.000
6.220
18,660
+0.22(+3.67%)
Jun 22, 2009
6.000
6.000
5.830
6.000
36,357
+0.00(+0.00%)
Jun 19, 2009
5.870
6.000
5.870
6.000
21,239
+0.15(+2.56%)
Jun 18, 2009
5.860
5.860
5.680
5.850
33,841
-0.08(-1.35%)
Jun 17, 2009
5.790
5.930
5.710
5.930
48,240
+0.22(+3.85%)
Jun 16, 2009
5.750
5.890
5.400
5.710
31,196
-0.09(-1.55%)
Jun 15, 2009
6.010
6.010
5.800
5.800
7,570
-0.29(-4.76%)
Jun 12, 2009
5.890
6.090
5.840
6.090
23,230
+0.09(+1.50%)
Jun 11, 2009
5.700
6.020
5.660
6.000
25,700
+0.30(+5.26%)
Jun 10, 2009
5.710
5.710
5.610
5.700
17,520
+0.05(+0.88%)
Jun 09, 2009
5.610
5.700
5.580
5.650
4,600
-0.01(-0.18%)
Jun 08, 2009
5.690
5.700
5.590
5.660
12,365
+0.02(+0.35%)
Jun 05, 2009
5.600
5.710
5.560
5.640
13,115
-0.02(-0.35%)
Jun 04, 2009
5.700
5.700
5.600
5.660
4,625
-0.04(-0.70%)
Jun 03, 2009
5.730
5.750
5.670
5.700
16,504
-0.03(-0.52%)
Jun 02, 2009
5.830
5.870
5.730
5.730
4,000
-0.20(-3.37%)
Jun 01, 2009
5.600
6.000
5.550
5.930
53,101
+0.28(+4.96%)
May 29, 2009
5.470
5.650
5.420
5.650
10,217
+0.13(+2.36%)
May 28, 2009
5.570
5.570
5.480
5.520
5,623
-0.13(-2.30%)
May 27, 2009
5.650
5.690
5.640
5.650
16,022
-0.02(-0.35%)
May 26, 2009
5.430
5.670
5.250
5.670
32,409
+0.29(+5.39%)
May 22, 2009
5.290
5.380
5.170
5.380
7,968
+0.23(+4.47%)
May 21, 2009
5.200
5.390
5.040
5.150
25,015
-0.12(-2.28%)
May 20, 2009
4.850
5.270
4.810
5.270
34,601
+0.40(+8.21%)
May 19, 2009
4.640
4.870
4.640
4.870
10,315
+0.17(+3.62%)
May 18, 2009
4.640
4.710
4.630
4.700
8,860
+0.05(+1.08%)
May 15, 2009
4.520
4.850
4.520
4.650
19,474
+0.05(+1.09%)
May 14, 2009
4.350
4.643
4.350
4.600
16,700
+0.21(+4.78%)
May 13, 2009
4.380
4.450
4.270
4.390
23,700
+0.06(+1.39%)
May 12, 2009
4.310
4.440
4.310
4.330
10,500
-0.09(-2.04%)
May 11, 2009
4.200
4.449
4.160
4.420
16,144
+0.25(+6.00%)
May 08, 2009
4.170
4.200
4.070
4.170
21,182
+0.00(+0.00%)
May 07, 2009
4.200
4.240
4.150
4.170
35,400
-0.01(-0.24%)
May 06, 2009
4.170
4.230
4.170
4.180
23,800
+0.01(+0.24%)
May 05, 2009
4.180
4.190
4.120
4.170
7,950
+0.02(+0.48%)
May 04, 2009
4.160
4.160
4.140
4.150
5,828
+0.03(+0.73%)
May 01, 2009
4.190
4.200
4.110
4.120
5,500
-0.08(-1.90%)
Apr 30, 2009
4.170
4.200
4.130
4.200
7,920
+0.07(+1.69%)
Apr 29, 2009
4.160
4.250
4.130
4.130
15,000
+0.01(+0.24%)
Apr 28, 2009
4.220
4.260
4.120
4.120
7,400
-0.16(-3.74%)
Apr 27, 2009
4.310
4.540
4.140
4.280
7,500
-0.03(-0.70%)
Apr 24, 2009
4.370
4.400
4.250
4.310
24,104
+0.04(+0.94%)
Apr 23, 2009
4.310
4.320
4.210
4.270
12,300
+0.04(+0.94%)
Apr 22, 2009
3.600
4.350
3.460
4.230
34,800
+0.53(+14.33%)
Apr 21, 2009
3.540
3.990
3.220
3.700
42,173
+0.15(+4.37%)
Apr 20, 2009
3.790
3.790
3.490
3.545
94,150
-0.25(-6.71%)
Apr 17, 2009
4.000
4.000
3.700
3.800
56,370
-0.15(-3.80%)
Apr 16, 2009
4.000
4.040
3.950
3.950
15,730
-0.05(-1.25%)
Apr 15, 2009
4.210
4.220
3.850
4.000
42,700
-0.29(-6.76%)
Apr 14, 2009
4.500
4.500
4.230
4.290
24,200
-0.16(-3.60%)
Apr 13, 2009
3.100
4.660
3.890
4.450
13,271
-0.33(-6.90%)
Apr 09, 2009
4.840
4.850
4.730
4.780
11,400
-0.05(-1.04%)
Apr 08, 2009
4.660
5.010
4.640
4.830
16,730
+0.19(+4.09%)
Apr 07, 2009
4.580
4.670
4.570
4.640
3,800
-0.08(-1.69%)
Apr 06, 2009
4.650
4.720
4.610
4.720
25,285
+0.07(+1.51%)
Apr 03, 2009
4.470
4.700
4.470
4.650
9,300
+0.18(+4.03%)
Apr 02, 2009
4.490
4.500
4.410
4.470
3,400
+0.03(+0.68%)
Apr 01, 2009
4.440
4.440
4.340
4.440
91,249
+0.05(+1.14%)
Mar 31, 2009
4.390
4.500
4.270
4.390
32,040
+0.01(+0.23%)
Mar 30, 2009
4.410
4.480
4.290
4.380
9,250
-0.03(-0.68%)
Mar 26, 2009
4.390
4.430
4.360
4.410
7,400
+0.05(+1.15%)
Mar 25, 2009
4.370
4.470
4.260
4.360
9,134
-0.01(-0.23%)
Mar 24, 2009
4.180
4.370
4.100
4.370
23,100
+0.19(+4.55%)
Mar 23, 2009
4.380
4.400
4.057
4.180
31,420
-0.05(-1.18%)
Mar 20, 2009
3.920
4.280
3.920
4.230
19,223
+0.38(+9.87%)
Mar 19, 2009
3.820
3.870
3.750
3.850
3,800
+0.03(+0.79%)
Mar 18, 2009
3.800
3.880
3.630
3.820
5,500
+0.02(+0.53%)
Mar 17, 2009
3.510
3.930
3.510
3.800
16,300
+0.20(+5.56%)
Mar 16, 2009
3.490
3.640
3.490
3.600
15,638
+0.16(+4.65%)
Mar 13, 2009
3.510
3.510
3.272
3.440
0
+0.00(+0.00%)
Mar 12, 2009
3.430
3.540
3.390
3.440
14,600
+0.06(+1.78%)
Mar 11, 2009
3.450
3.450
3.200
3.380
14,500
-0.12(-3.43%)
Mar 10, 2009
3.510
3.680
3.410
3.500
14,517
+0.01(+0.29%)
Mar 09, 2009
3.480
3.550
3.400
3.490
25,600
-0.04(-1.13%)
Mar 06, 2009
3.790
3.800
3.400
3.530
0
-0.21(-5.61%)
Mar 05, 2009
3.700
3.790
3.630
3.740
7,910
+0.03(+0.81%)
Mar 04, 2009
3.730
3.850
3.670
3.710
12,006
-0.24(-6.08%)
Mar 02, 2009
4.030
4.130
3.870
3.950
12,500
-0.18(-4.36%)
Feb 27, 2009
4.140
4.610
3.980
4.130
0
-0.03(-0.72%)
Feb 26, 2009
3.730
4.280
3.710
4.160
42,260
+0.50(+13.66%)
Feb 25, 2009
3.680
3.740
3.610
3.660
26,190
-0.03(-0.81%)
Feb 24, 2009
3.730
3.730
3.650
3.690
11,700
+0.02(+0.54%)
Feb 23, 2009
3.750
3.870
3.670
3.670
48,847
-0.07(-1.87%)
Feb 20, 2009
3.820
3.840
3.710
3.740
14,370
-0.09(-2.35%)
Feb 19, 2009
3.890
3.920
3.740
3.830
34,222
+0.01(+0.26%)
Feb 18, 2009
3.860
3.930
3.760
3.820
12,878
+0.03(+0.79%)
Feb 17, 2009
3.870
3.870
3.750
3.790
9,500
-0.13(-3.32%)
Feb 13, 2009
3.900
4.090
3.870
3.920
27,900
+0.01(+0.26%)
Feb 12, 2009
3.790
3.930
3.750
3.910
29,100
+0.05(+1.30%)
Feb 11, 2009
4.000
4.000
3.790
3.860
23,100
-0.09(-2.28%)
Feb 10, 2009
4.000
4.000
3.830
3.950
29,889
+0.00(+0.00%)
Feb 09, 2009
3.950
4.000
3.920
3.950
24,222
+0.00(+0.00%)
Feb 06, 2009
3.830
3.990
3.620
3.950
34,259
+0.07(+1.80%)
Feb 05, 2009
3.990
3.990
3.830
3.880
31,618
-0.03(-0.77%)
Feb 04, 2009
3.980
3.990
3.900
3.910
11,300
-0.09(-2.25%)
Feb 03, 2009
4.170
4.170
3.850
4.000
42,155
-0.10(-2.44%)
Feb 02, 2009
4.150
4.150
4.010
4.100
26,433
-0.01(-0.24%)
Jan 30, 2009
4.370
4.440
4.080
4.110
0
-0.32(-7.22%)
Jan 29, 2009
4.560
4.700
4.350
4.430
59,100
-0.20(-4.32%)
Jan 28, 2009
4.688
4.690
4.610
4.630
31,500
+0.01(+0.22%)
Jan 27, 2009
4.640
4.800
4.590
4.620
49,606
+0.09(+1.99%)
Jan 26, 2009
4.470
4.840
4.390
4.530
70,705
+0.11(+2.49%)
Jan 23, 2009
4.590
4.590
4.290
4.420
35,217
-0.06(-1.34%)
Jan 22, 2009
4.780
4.850
4.480
4.480
30,950
-0.31(-6.47%)
Jan 21, 2009
4.800
4.820
4.605
4.790
97,568
+0.11(+2.35%)
Jan 20, 2009
5.010
5.040
4.650
4.680
80,674
-0.16(-3.31%)
Jan 16, 2009
4.840
4.840
4.630
4.840
33,100
+0.06(+1.26%)
Jan 15, 2009
4.880
4.890
4.610
4.780
46,322
-0.05(-1.04%)
Jan 14, 2009
5.000
5.000
4.600
4.830
54,181
-0.62(-11.38%)
Jan 13, 2009
5.170
5.450
5.130
5.450
9,000
+0.24(+4.61%)
Jan 12, 2009
5.120
5.210
4.770
5.210
26,790
-0.15(-2.80%)
Jan 09, 2009
5.680
5.680
5.280
5.360
31,100
-0.54(-9.15%)
Jan 08, 2009
5.430
5.900
5.240
5.900
177,000
+0.52(+9.67%)
Jan 07, 2009
5.660
5.720
5.350
5.380
161,050
-0.27(-4.78%)
Jan 06, 2009
5.480
5.760
5.380
5.650
116,745
+0.27(+5.02%)
Jan 05, 2009
5.350
5.610
5.250
5.380
206,570
+0.02(+0.37%)
Jan 02, 2009
5.950
5.950
5.320
5.360
0
-0.69(-11.40%)
Jan 01, 2009
4.690
6.050
4.530
6.050
0
+0.00(+0.00%)
Dec 31, 2008
4.690
6.050
4.530
6.050
195,457
+1.39(+29.83%)
Dec 30, 2008
4.250
4.750
4.060
4.660
196,400
+0.42(+9.91%)
Dec 29, 2008
4.620
4.690
3.880
4.240
257,514
-0.31(-6.81%)
Dec 26, 2008
4.790
4.890
4.410
4.550
271,911
-0.22(-4.61%)
Dec 24, 2008
4.850
5.100
4.610
4.770
176,825
-0.02(-0.42%)
Dec 23, 2008
4.810
5.050
4.480
4.790
260,600
-0.07(-1.44%)
Dec 22, 2008
4.950
5.290
4.570
4.860
252,200
-0.14(-2.80%)
Dec 19, 2008
4.820
5.030
4.440
5.000
221,710
+0.38(+8.23%)
Dec 18, 2008
4.840
5.390
4.430
4.620
174,537
-0.22(-4.55%)
Dec 17, 2008
4.780
4.860
4.400
4.840
159,655
+0.06(+1.26%)
Dec 16, 2008
4.200
4.830
4.070
4.780
214,472
+0.33(+7.42%)
Dec 15, 2008
4.640
4.840
3.770
4.450
144,317
-0.17(-3.68%)
Dec 12, 2008
4.450
4.900
4.400
4.620
0
+0.11(+2.44%)
Dec 11, 2008
5.060
5.100
4.390
4.510
115,300
-0.59(-11.57%)
Dec 10, 2008
5.020
5.290
4.920
5.100
48,032
+0.15(+3.03%)
Dec 09, 2008
5.130
5.170
4.890
4.950
36,425
-0.05(-1.00%)
Dec 08, 2008
4.910
5.020
4.900
5.000
7,314
+0.16(+3.31%)
Dec 05, 2008
4.830
4.870
4.810
4.840
0
-0.06(-1.22%)
Dec 04, 2008
4.900
5.210
4.890
4.900
25,521
-0.35(-6.67%)
Dec 03, 2008
5.260
5.330
4.910
5.250
18,600
+0.35(+7.14%)
Dec 02, 2008
4.330
4.920
4.300
4.900
36,813
+0.60(+13.95%)
Dec 01, 2008
5.130
5.130
4.300
4.300
20,130
-0.73(-14.51%)
Nov 28, 2008
4.820
5.140
4.820
5.030
3,272
+0.28(+5.89%)
Nov 26, 2008
4.520
5.200
4.510
4.750
41,435
+0.21(+4.63%)
Nov 25, 2008
4.700
4.700
4.400
4.540
17,240
-0.22(-4.62%)
Nov 24, 2008
4.530
4.860
4.450
4.760
24,640
+0.16(+3.48%)
Nov 21, 2008
4.550
4.620
4.090
4.600
35,015
+0.00(+0.00%)
Nov 20, 2008
4.380
4.600
4.150
4.600
35,749
+0.13(+2.91%)
Nov 19, 2008
4.760
4.760
4.030
4.470
33,135
-0.33(-6.88%)
Nov 18, 2008
4.670
4.800
4.020
4.800
104,214
+0.10(+2.13%)
Nov 17, 2008
5.200
5.310
4.490
4.700
68,836
-0.29(-5.81%)
Nov 14, 2008
5.000
5.040
4.940
4.990
0
-0.01(-0.20%)
Nov 13, 2008
4.990
5.180
4.920
5.000
38,326
+0.03(+0.60%)
Nov 12, 2008
5.030
5.100
4.860
4.970
46,500
-0.13(-2.55%)
Nov 11, 2008
5.300
5.460
4.860
5.100
35,521
-0.12(-2.30%)
Nov 10, 2008
5.220
5.250
5.180
5.220
6,900
+0.07(+1.36%)
Nov 07, 2008
5.100
5.280
4.950
5.150
0
+0.07(+1.38%)
Nov 06, 2008
5.190
5.190
5.000
5.080
29,600
-0.12(-2.31%)
Nov 05, 2008
5.250
5.360
5.200
5.200
27,200
-0.04(-0.77%)
Nov 04, 2008
5.320
5.450
5.160
5.240
45,215
-0.01(-0.19%)
Nov 03, 2008
5.150
5.430
5.150
5.250
26,550
+0.15(+2.94%)
Oct 31, 2008
5.210
5.490
5.100
5.100
59,967
-0.17(-3.23%)
Oct 30, 2008
5.330
5.340
5.150
5.270
30,230
-0.02(-0.38%)
Oct 29, 2008
5.330
5.340
5.130
5.290
15,000
-0.12(-2.22%)
Oct 28, 2008
5.390
5.520
5.280
5.410
20,721
-0.02(-0.37%)
Oct 27, 2008
5.520
5.520
5.340
5.430
20,827
-0.03(-0.55%)
Oct 24, 2008
5.200
6.010
5.200
5.460
18,000
-0.23(-4.04%)
Oct 23, 2008
6.010
6.048
5.630
5.690
40,600
-0.38(-6.26%)
Oct 22, 2008
6.250
6.300
6.040
6.070
35,100
-0.17(-2.72%)
Oct 21, 2008
6.200
6.260
6.100
6.240
19,200
-0.01(-0.16%)
Oct 20, 2008
6.120
6.490
6.100
6.250
37,550
+0.10(+1.63%)
Oct 17, 2008
5.600
6.230
5.590
6.150
0
+0.50(+8.85%)
Oct 16, 2008
5.270
5.700
5.240
5.650
38,813
+0.24(+4.44%)
Oct 15, 2008
5.640
5.680
5.410
5.410
32,620
-0.14(-2.52%)
Oct 14, 2008
5.790
6.150
5.550
5.550
68,300
-0.12(-2.12%)
Oct 13, 2008
5.750
5.900
5.570
5.670
60,703
+0.03(+0.53%)
Oct 10, 2008
5.210
5.650
4.960
5.640
0
+0.00(+0.00%)
Oct 09, 2008
5.990
6.340
5.600
5.640
52,050
-0.24(-4.08%)
Oct 08, 2008
6.020
6.020
5.350
5.880
58,228
-0.26(-4.23%)
Oct 07, 2008
6.410
6.690
6.120
6.140
46,072
-0.20(-3.15%)
Oct 06, 2008
7.040
7.040
6.300
6.340
23,725
-0.77(-10.83%)
Oct 03, 2008
7.070
7.500
7.070
7.110
0
+0.16(+2.30%)
Oct 02, 2008
7.370
7.370
6.930
6.950
28,910
-0.30(-4.14%)
Oct 01, 2008
7.310
7.550
7.240
7.250
8,200
+0.00(+0.00%)
Sep 30, 2008
6.580
7.250
6.580
7.250
22,475
+0.69(+10.52%)
Sep 29, 2008
7.160
7.160
6.560
6.560
52,003
-0.91(-12.18%)
Sep 26, 2008
7.260
7.470
7.150
7.470
0
+0.26(+3.61%)
Sep 25, 2008
7.400
7.560
7.200
7.210
18,700
-0.29(-3.87%)
Sep 24, 2008
7.700
7.710
7.500
7.500
8,000
-0.08(-1.06%)
Sep 23, 2008
7.400
7.810
7.320
7.580
28,700
+0.23(+3.13%)
Sep 22, 2008
8.020
8.440
7.330
7.350
47,786
-0.64(-8.01%)
Sep 19, 2008
7.730
8.060
7.730
7.990
0
+0.31(+4.04%)
Sep 18, 2008
8.000
8.830
7.410
7.680
37,300
-0.42(-5.19%)
Sep 17, 2008
8.540
8.600
8.010
8.100
25,375
-0.51(-5.92%)
Sep 16, 2008
8.960
8.960
8.490
8.610
16,845
-0.26(-2.93%)
Sep 15, 2008
8.570
9.000
8.460
8.870
22,930
+0.16(+1.84%)
Sep 12, 2008
8.690
8.790
8.690
8.710
0
-0.05(-0.57%)
Sep 11, 2008
8.950
8.950
8.730
8.760
45,296
-0.25(-2.77%)
Sep 10, 2008
8.790
9.070
8.720
9.010
27,488
+0.13(+1.52%)
Sep 09, 2008
9.090
9.210
8.850
8.875
41,650
-0.14(-1.61%)
Sep 08, 2008
9.000
9.450
8.950
9.020
50,158
-0.04(-0.44%)
Sep 05, 2008
8.980
9.130
8.970
9.060
0
+0.01(+0.11%)
Sep 04, 2008
9.190
9.210
8.920
9.050
33,654
-0.10(-1.09%)
Sep 03, 2008
8.980
9.170
8.970
9.150
23,390
+0.17(+1.89%)
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.