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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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
7.880
8.045
7.880
7.990
301,725
+0.09(+1.14%)
Aug 29, 2013
7.880
7.945
7.850
7.900
213,821
+0.00(+0.00%)
Aug 28, 2013
7.880
7.960
7.870
7.900
290,952
+0.00(+0.00%)
Aug 27, 2013
7.870
7.980
7.850
7.900
436,500
-0.07(-0.88%)
Aug 26, 2013
8.000
8.140
7.950
7.970
367,387
-0.04(-0.50%)
Aug 23, 2013
8.000
8.050
7.890
8.010
356,818
+0.01(+0.12%)
Aug 22, 2013
8.010
8.050
7.950
8.000
205,323
+0.01(+0.13%)
Aug 21, 2013
8.010
8.040
7.920
7.990
720,325
-0.05(-0.62%)
Aug 20, 2013
7.960
8.040
7.940
8.040
266,181
+0.06(+0.75%)
Aug 19, 2013
8.070
8.070
7.940
7.980
334,129
-0.14(-1.72%)
Aug 16, 2013
8.150
8.150
8.010
8.120
235,197
+0.00(+0.00%)
Aug 15, 2013
8.180
8.230
8.110
8.120
222,776
-0.14(-1.69%)
Aug 14, 2013
8.270
8.280
8.140
8.260
359,665
-0.03(-0.36%)
Aug 13, 2013
8.340
8.400
8.270
8.290
113,824
-0.06(-0.72%)
Aug 12, 2013
8.320
8.400
8.230
8.350
324,744
-0.03(-0.36%)
Aug 09, 2013
8.490
8.490
8.360
8.380
214,446
-0.11(-1.30%)
Aug 08, 2013
8.550
8.550
8.430
8.490
285,193
-0.01(-0.12%)
Aug 07, 2013
8.530
8.580
8.495
8.500
194,787
-0.06(-0.70%)
Aug 06, 2013
8.650
8.700
8.530
8.560
244,661
-0.09(-1.04%)
Aug 05, 2013
8.630
8.650
8.515
8.650
188,147
+0.01(+0.12%)
Aug 02, 2013
8.770
8.810
8.620
8.640
467,140
-0.11(-1.26%)
Aug 01, 2013
8.380
8.840
8.290
8.750
1,828,957
+0.38(+4.54%)
Jul 31, 2013
8.410
8.480
8.360
8.370
828,588
-0.01(-0.12%)
Jul 30, 2013
8.400
8.470
8.340
8.380
487,715
-0.05(-0.59%)
Jul 29, 2013
8.490
8.510
8.380
8.430
507,028
-0.10(-1.17%)
Jul 26, 2013
8.500
8.560
8.460
8.530
648,983
-0.02(-0.23%)
Jul 25, 2013
8.490
8.570
8.490
8.550
405,787
+0.04(+0.47%)
Jul 24, 2013
8.450
8.590
8.420
8.510
748,562
+0.08(+0.95%)
Jul 23, 2013
8.410
8.440
8.370
8.430
149,733
+0.02(+0.24%)
Jul 22, 2013
8.380
8.450
8.370
8.410
233,573
+0.03(+0.36%)
Jul 19, 2013
8.320
8.405
8.320
8.380
163,523
+0.00(+0.00%)
Jul 18, 2013
8.320
8.450
8.280
8.380
508,849
+0.04(+0.48%)
Jul 17, 2013
8.200
8.340
8.200
8.340
302,029
+0.13(+1.58%)
Jul 16, 2013
8.160
8.240
8.150
8.210
437,913
+0.01(+0.12%)
Jul 15, 2013
8.270
8.350
8.145
8.200
318,960
-0.10(-1.20%)
Jul 12, 2013
8.190
8.410
8.190
8.300
381,857
+0.13(+1.59%)
Jul 11, 2013
8.090
8.180
8.000
8.170
203,737
+0.18(+2.25%)
Jul 10, 2013
8.000
8.120
7.960
7.990
218,226
+0.02(+0.25%)
Jul 09, 2013
7.850
8.080
7.820
7.970
291,795
+0.15(+1.92%)
Jul 08, 2013
7.860
7.970
7.770
7.820
173,620
-0.04(-0.51%)
Jul 05, 2013
7.920
8.000
7.820
7.860
277,787
-0.05(-0.63%)
Jul 03, 2013
7.920
7.980
7.820
7.910
159,746
-0.06(-0.75%)
Jul 02, 2013
7.930
8.060
7.900
7.970
501,863
-0.03(-0.38%)
Jul 01, 2013
7.850
8.060
7.810
8.000
458,850
+0.19(+2.43%)
Jun 28, 2013
7.670
7.880
7.630
7.810
596,434
+0.10(+1.30%)
Jun 27, 2013
7.740
7.810
7.680
7.710
409,994
+0.02(+0.26%)
Jun 26, 2013
7.630
7.790
7.630
7.690
471,969
+0.09(+1.18%)
Jun 25, 2013
7.600
7.650
7.540
7.600
533,888
+0.04(+0.53%)
Jun 24, 2013
7.570
7.640
7.390
7.560
454,096
-0.08(-1.05%)
Jun 21, 2013
7.610
7.665
7.530
7.640
503,821
+0.04(+0.53%)
Jun 20, 2013
7.730
7.799
7.580
7.600
691,831
-0.24(-3.06%)
Jun 19, 2013
7.920
8.010
7.785
7.840
491,919
-0.13(-1.63%)
Jun 18, 2013
7.980
7.990
7.860
7.970
389,955
-0.01(-0.13%)
Jun 17, 2013
7.990
8.075
7.900
7.980
214,315
+0.00(+0.00%)
Jun 14, 2013
8.090
8.130
7.950
7.980
178,170
-0.11(-1.36%)
Jun 13, 2013
8.110
8.110
8.030
8.090
164,157
-0.02(-0.25%)
Jun 12, 2013
7.990
8.140
7.960
8.110
328,792
+0.12(+1.50%)
Jun 11, 2013
8.100
8.110
7.950
7.990
299,682
-0.14(-1.72%)
Jun 10, 2013
8.060
8.150
7.930
8.130
338,268
+0.08(+0.99%)
Jun 07, 2013
8.160
8.250
8.020
8.050
321,804
-0.09(-1.11%)
Jun 06, 2013
8.120
8.230
8.060
8.140
444,009
+0.04(+0.49%)
Jun 05, 2013
8.080
8.130
8.020
8.100
501,066
+0.03(+0.37%)
Jun 04, 2013
8.050
8.210
7.990
8.070
645,461
-0.01(-0.12%)
Jun 03, 2013
8.160
8.160
8.030
8.080
671,196
-0.11(-1.34%)
May 31, 2013
8.270
8.280
8.130
8.190
304,199
-0.07(-0.85%)
May 30, 2013
8.400
8.440
8.250
8.260
299,298
-0.11(-1.31%)
May 29, 2013
8.490
8.530
8.330
8.370
334,973
-0.13(-1.53%)
May 28, 2013
8.770
8.770
8.485
8.500
367,064
-0.01(-0.12%)
May 24, 2013
8.440
8.550
8.380
8.510
403,817
+0.01(+0.12%)
May 23, 2013
8.580
8.580
8.470
8.500
353,594
-0.09(-1.05%)
May 22, 2013
8.770
8.800
8.590
8.590
384,536
-0.19(-2.16%)
May 21, 2013
8.850
8.880
8.700
8.780
406,273
+0.02(+0.23%)
May 20, 2013
8.860
8.880
8.725
8.760
400,213
-0.12(-1.35%)
May 17, 2013
8.880
8.970
8.840
8.880
504,202
+0.00(+0.00%)
May 16, 2013
8.740
8.950
8.740
8.880
499,547
+0.13(+1.49%)
May 15, 2013
8.690
8.780
8.650
8.750
488,903
+0.08(+0.92%)
May 13, 2013
8.870
8.875
8.620
8.670
414,310
-0.17(-1.92%)
May 10, 2013
8.760
8.860
8.720
8.840
445,844
+0.05(+0.57%)
May 09, 2013
8.920
8.980
8.780
8.790
501,067
-0.16(-1.79%)
May 08, 2013
8.960
8.990
8.915
8.950
316,298
-0.04(-0.44%)
May 07, 2013
8.970
9.095
8.940
8.990
536,206
+0.01(+0.11%)
May 06, 2013
9.030
9.085
8.970
8.980
805,688
-0.08(-0.88%)
May 03, 2013
9.350
9.290
8.900
9.060
1,149,735
-0.23(-2.48%)
May 02, 2013
9.360
9.370
9.160
9.290
1,510,579
-0.14(-1.48%)
May 01, 2013
10.02
10.15
9.390
9.430
2,005,685
-1.52(-13.88%)
Apr 30, 2013
11.00
11.08
10.87
10.95
639,754
-0.10(-0.90%)
Apr 29, 2013
11.19
11.19
11.00
11.05
395,260
-0.08(-0.72%)
Apr 26, 2013
11.09
11.22
11.08
11.13
652,741
+0.05(+0.45%)
Apr 25, 2013
11.08
11.10
10.95
11.08
755,292
+0.12(+1.09%)
Apr 24, 2013
10.99
11.09
10.94
10.96
886,098
+0.02(+0.18%)
Apr 23, 2013
10.88
11.05
10.82
10.94
808,235
+0.12(+1.11%)
Apr 22, 2013
10.74
10.82
10.70
10.82
664,798
+0.07(+0.65%)
Apr 19, 2013
10.53
10.80
10.52
10.75
814,189
+0.04(+0.37%)
Apr 18, 2013
10.49
10.85
10.49
10.71
1,543,241
+0.21(+2.00%)
Apr 17, 2013
10.46
10.61
10.41
10.50
734,723
+0.04(+0.38%)
Apr 16, 2013
10.33
10.50
10.32
10.46
820,840
+0.22(+2.15%)
Apr 15, 2013
10.40
10.41
10.21
10.24
460,636
-0.18(-1.73%)
Apr 12, 2013
10.48
10.50
10.37
10.42
521,136
-0.05(-0.48%)
Apr 11, 2013
10.37
10.48
10.37
10.47
464,310
+0.11(+1.06%)
Apr 10, 2013
10.28
10.45
10.28
10.36
711,673
+0.06(+0.58%)
Apr 09, 2013
10.11
10.34
10.10
10.30
441,384
+0.20(+1.98%)
Apr 08, 2013
10.14
10.14
10.05
10.10
528,395
-0.01(-0.10%)
Apr 05, 2013
10.04
10.13
10.04
10.11
570,328
-0.06(-0.59%)
Apr 04, 2013
10.07
10.23
10.07
10.17
550,580
+0.12(+1.19%)
Apr 03, 2013
10.33
10.36
10.00
10.05
261,508
-0.24(-2.33%)
Apr 02, 2013
10.24
10.38
10.20
10.29
260,417
+0.07(+0.68%)
Apr 01, 2013
10.14
10.23
10.07
10.22
404,528
+0.10(+0.99%)
Mar 28, 2013
9.980
10.15
9.970
10.12
491,838
+0.13(+1.30%)
Mar 27, 2013
9.930
10.00
9.820
9.990
631,094
+0.08(+0.81%)
Mar 26, 2013
9.970
9.980
9.900
9.910
638,225
-0.02(-0.20%)
Mar 25, 2013
9.950
9.990
9.905
9.930
370,984
+0.03(+0.30%)
Mar 22, 2013
9.880
9.950
9.820
9.900
208,798
+0.03(+0.30%)
Mar 21, 2013
9.840
9.980
9.795
9.870
391,406
+0.03(+0.30%)
Mar 20, 2013
9.790
9.860
9.740
9.840
390,076
+0.11(+1.13%)
Mar 19, 2013
9.640
9.810
9.636
9.730
302,925
+0.08(+0.83%)
Mar 18, 2013
9.500
9.670
9.430
9.650
240,665
+0.06(+0.63%)
Mar 15, 2013
9.600
9.620
9.550
9.590
271,112
-0.01(-0.10%)
Mar 14, 2013
9.480
9.610
9.390
9.600
885,654
+0.15(+1.59%)
Mar 13, 2013
9.460
9.500
9.370
9.450
188,847
+0.00(+0.00%)
Mar 12, 2013
9.530
9.530
9.400
9.450
331,636
-0.05(-0.53%)
Mar 11, 2013
9.480
9.510
9.380
9.500
343,830
+0.04(+0.42%)
Mar 08, 2013
9.500
9.560
9.450
9.460
358,772
-0.04(-0.42%)
Mar 07, 2013
9.420
9.530
9.390
9.500
377,485
+0.08(+0.85%)
Mar 06, 2013
9.530
9.630
9.390
9.420
353,553
-0.09(-0.95%)
Mar 05, 2013
9.500
9.520
9.380
9.510
305,844
+0.04(+0.42%)
Mar 04, 2013
9.450
9.510
9.440
9.470
383,445
-0.03(-0.32%)
Mar 01, 2013
9.550
9.550
9.380
9.500
249,155
-0.05(-0.52%)
Feb 28, 2013
9.470
9.590
9.390
9.550
354,343
+0.16(+1.70%)
Feb 27, 2013
9.370
9.440
9.285
9.390
259,063
+0.03(+0.32%)
Feb 26, 2013
9.340
9.380
9.150
9.360
405,628
+0.05(+0.54%)
Feb 25, 2013
9.350
9.430
9.290
9.310
300,913
-0.04(-0.43%)
Feb 22, 2013
9.290
9.410
9.230
9.350
486,356
+0.09(+0.97%)
Feb 21, 2013
9.200
9.330
9.150
9.260
600,418
+0.06(+0.65%)
Feb 20, 2013
9.330
9.380
9.130
9.200
1,107,019
-0.19(-2.02%)
Feb 19, 2013
8.910
9.430
8.910
9.390
1,410,619
+0.43(+4.80%)
Feb 15, 2013
8.560
9.000
8.400
8.960
1,319,334
+0.36(+4.19%)
Feb 14, 2013
8.890
8.930
8.588
8.600
648,923
-0.30(-3.37%)
Feb 13, 2013
8.960
9.000
8.800
8.900
196,995
-0.08(-0.89%)
Feb 12, 2013
8.950
9.010
8.920
8.980
411,612
+0.02(+0.22%)
Feb 11, 2013
8.930
9.000
8.880
8.960
174,238
+0.04(+0.45%)
Feb 08, 2013
9.000
9.030
8.920
8.920
97,006
-0.07(-0.78%)
Feb 07, 2013
9.020
9.100
8.980
8.990
248,186
-0.03(-0.33%)
Feb 06, 2013
9.000
9.020
8.930
9.020
159,785
-0.07(-0.77%)
Feb 04, 2013
9.060
9.180
9.050
9.090
391,823
+0.03(+0.33%)
Feb 01, 2013
9.080
9.160
9.000
9.060
449,649
+0.00(+0.00%)
Jan 31, 2013
8.820
9.074
8.730
9.060
398,668
+0.22(+2.49%)
Jan 30, 2013
8.810
8.850
8.780
8.840
203,550
+0.07(+0.80%)
Jan 29, 2013
8.630
8.880
8.560
8.770
253,490
+0.11(+1.27%)
Jan 28, 2013
8.850
8.850
8.650
8.660
137,788
-0.16(-1.81%)
Jan 25, 2013
8.690
8.830
8.640
8.820
307,135
+0.17(+1.97%)
Jan 24, 2013
8.740
8.770
8.560
8.650
270,494
-0.09(-1.03%)
Jan 23, 2013
8.870
8.910
8.700
8.740
292,972
-0.16(-1.80%)
Jan 22, 2013
8.780
8.910
8.700
8.900
313,021
+0.12(+1.37%)
Jan 18, 2013
8.590
8.780
8.470
8.780
503,204
+0.14(+1.62%)
Jan 17, 2013
8.680
8.810
8.520
8.640
509,341
-0.11(-1.26%)
Jan 16, 2013
8.690
8.853
8.630
8.750
275,783
+0.02(+0.23%)
Jan 15, 2013
8.610
8.740
8.581
8.730
536,111
+0.12(+1.39%)
Jan 14, 2013
8.580
8.620
8.500
8.610
144,890
+0.01(+0.12%)
Jan 11, 2013
8.560
8.600
8.510
8.600
241,643
+0.07(+0.82%)
Jan 10, 2013
8.550
8.550
8.490
8.530
131,875
+0.03(+0.35%)
Jan 09, 2013
8.500
8.510
8.435
8.500
70,823
+0.04(+0.47%)
Jan 08, 2013
8.410
8.490
8.390
8.460
64,173
+0.05(+0.59%)
Jan 07, 2013
8.580
8.580
8.380
8.410
248,693
-0.18(-2.10%)
Jan 04, 2013
8.390
8.610
8.360
8.590
260,507
+0.22(+2.63%)
Jan 03, 2013
8.360
8.420
8.250
8.370
281,453
-0.02(-0.24%)
Jan 02, 2013
8.135
8.400
8.030
8.390
675,910
+0.36(+4.48%)
Dec 31, 2012
7.870
8.110
7.420
8.030
855,207
+0.13(+1.65%)
Dec 28, 2012
7.940
7.950
7.850
7.900
130,840
-0.08(-1.00%)
Dec 27, 2012
7.970
8.030
7.830
7.980
392,121
+0.04(+0.50%)
Dec 26, 2012
8.060
8.080
7.910
7.940
153,890
-0.11(-1.37%)
Dec 24, 2012
8.020
8.090
7.930
8.050
134,433
+0.01(+0.12%)
Dec 21, 2012
8.040
8.080
7.990
8.040
338,312
-0.05(-0.62%)
Dec 20, 2012
8.080
8.150
8.080
8.090
89,117
-0.01(-0.12%)
Dec 19, 2012
8.170
8.170
8.080
8.100
133,871
-0.08(-0.98%)
Dec 18, 2012
8.240
8.240
8.120
8.180
329,291
+0.05(+0.62%)
Dec 17, 2012
8.120
8.180
8.060
8.130
258,879
+0.03(+0.37%)
Dec 14, 2012
8.140
8.220
8.040
8.100
156,461
-0.08(-0.98%)
Dec 13, 2012
8.310
8.430
8.120
8.180
206,139
-0.17(-2.04%)
Dec 12, 2012
8.500
8.610
8.330
8.350
284,643
-0.15(-1.76%)
Dec 11, 2012
8.310
8.510
8.250
8.500
495,437
+0.21(+2.53%)
Dec 10, 2012
8.310
8.320
8.270
8.290
231,245
+0.00(+0.00%)
Dec 07, 2012
8.320
8.330
8.240
8.290
250,518
-0.03(-0.36%)
Dec 06, 2012
8.280
8.330
8.220
8.320
188,092
+0.01(+0.12%)
Dec 05, 2012
8.320
8.340
8.200
8.310
519,238
+0.04(+0.48%)
Dec 04, 2012
8.450
8.485
8.180
8.270
899,595
-0.33(-3.84%)
Nov 30, 2012
8.530
8.620
8.530
8.600
743,063
+0.03(+0.35%)
Nov 29, 2012
8.600
8.610
8.475
8.570
322,569
-0.03(-0.35%)
Nov 28, 2012
8.590
8.640
8.550
8.600
182,290
+0.01(+0.12%)
Nov 27, 2012
8.500
8.680
8.460
8.590
687,797
+0.08(+0.94%)
Nov 26, 2012
8.660
8.700
8.485
8.510
751,422
-0.20(-2.30%)
Nov 23, 2012
8.590
8.710
8.560
8.710
71,739
+0.12(+1.40%)
Nov 21, 2012
8.710
8.710
8.510
8.590
193,349
-0.12(-1.38%)
Nov 20, 2012
8.600
8.750
8.550
8.710
313,601
+0.07(+0.81%)
Nov 19, 2012
8.370
8.670
8.330
8.640
474,103
+0.33(+3.97%)
Nov 16, 2012
8.240
8.360
8.200
8.310
267,241
+0.06(+0.73%)
Nov 15, 2012
8.230
8.290
8.130
8.250
412,604
+0.02(+0.24%)
Nov 14, 2012
8.030
8.310
8.030
8.230
205,167
+0.21(+2.62%)
Nov 13, 2012
8.000
8.060
7.980
8.020
469,154
-0.03(-0.37%)
Nov 12, 2012
8.070
8.120
8.040
8.050
121,021
+0.00(+0.00%)
Nov 09, 2012
7.990
8.070
7.990
8.050
194,083
+0.02(+0.25%)
Nov 08, 2012
7.970
8.090
7.970
8.030
152,551
+0.02(+0.25%)
Nov 07, 2012
7.980
8.090
7.975
8.010
297,752
-0.05(-0.62%)
Nov 06, 2012
7.890
8.100
7.820
8.060
377,818
+0.16(+2.03%)
Nov 05, 2012
7.930
8.055
7.900
7.900
471,960
-0.06(-0.75%)
Nov 02, 2012
8.090
8.170
7.920
7.960
675,749
-0.15(-1.85%)
Nov 01, 2012
7.420
8.180
7.240
8.110
562,576
+0.46(+6.01%)
Oct 31, 2012
7.700
7.720
7.460
7.650
396,537
-0.09(-1.16%)
Oct 26, 2012
7.860
7.740
7.740
7.740
182,900
-0.13(-1.65%)
Oct 25, 2012
8.080
8.080
7.870
7.870
396,466
-0.18(-2.24%)
Oct 24, 2012
8.130
8.140
8.010
8.050
146,908
+0.01(+0.12%)
Oct 23, 2012
8.030
8.040
7.930
8.040
198,500
-0.08(-0.99%)
Oct 19, 2012
8.250
8.290
8.070
8.120
330,405
-0.17(-2.05%)
Oct 18, 2012
8.310
8.400
8.250
8.290
315,723
-0.08(-0.96%)
Oct 17, 2012
8.390
8.410
8.350
8.370
58,889
-0.05(-0.59%)
Oct 16, 2012
8.370
8.440
8.350
8.420
146,988
+0.05(+0.60%)
Oct 15, 2012
8.420
8.430
8.340
8.370
163,555
-0.02(-0.24%)
Oct 12, 2012
8.370
8.440
8.300
8.390
360,781
+0.03(+0.36%)
Oct 11, 2012
8.170
8.390
8.090
8.360
587,917
+0.32(+3.98%)
Oct 10, 2012
8.040
8.050
7.970
8.040
253,156
+0.02(+0.25%)
Oct 09, 2012
8.060
8.150
7.990
8.020
169,470
-0.09(-1.11%)
Oct 08, 2012
8.000
8.150
7.980
8.110
85,460
+0.05(+0.62%)
Oct 05, 2012
8.020
8.130
7.960
8.060
283,772
+0.11(+1.38%)
Oct 04, 2012
8.020
8.050
7.940
7.950
345,185
-0.06(-0.75%)
Oct 03, 2012
7.910
8.010
7.815
8.010
422,025
+0.10(+1.26%)
Oct 02, 2012
8.020
8.090
7.860
7.910
319,533
-0.09(-1.12%)
Oct 01, 2012
7.920
8.090
7.920
8.000
328,155
+0.10(+1.27%)
Sep 28, 2012
7.960
8.110
7.830
7.900
192,475
-0.09(-1.13%)
Sep 27, 2012
7.730
8.040
7.680
7.990
252,373
+0.29(+3.77%)
Sep 26, 2012
7.790
7.795
7.650
7.700
229,257
-0.11(-1.41%)
Sep 25, 2012
7.920
7.950
7.790
7.810
306,964
-0.06(-0.76%)
Sep 24, 2012
8.100
8.110
7.860
7.870
186,248
-0.28(-3.44%)
Sep 21, 2012
8.100
8.170
7.980
8.150
218,467
+0.06(+0.74%)
Sep 20, 2012
7.950
8.090
7.890
8.090
268,118
+0.14(+1.76%)
Sep 19, 2012
7.920
8.010
7.870
7.950
119,102
+0.02(+0.25%)
Sep 18, 2012
7.830
7.950
7.830
7.930
300,338
+0.12(+1.54%)
Sep 17, 2012
8.130
8.150
7.780
7.810
497,762
-0.37(-4.52%)
Sep 14, 2012
8.370
8.390
8.130
8.180
450,579
-0.16(-1.92%)
Sep 13, 2012
8.400
8.430
8.310
8.340
148,401
-0.04(-0.48%)
Sep 12, 2012
8.440
8.460
8.340
8.380
436,315
-0.04(-0.48%)
Sep 11, 2012
8.480
8.480
8.330
8.420
348,908
+0.02(+0.24%)
Sep 10, 2012
8.300
8.410
8.200
8.400
546,954
+0.12(+1.45%)
Sep 07, 2012
8.370
8.430
8.260
8.280
359,671
-0.08(-0.96%)
Sep 06, 2012
8.370
8.470
8.360
8.360
381,786
+0.03(+0.36%)
Sep 05, 2012
8.390
8.450
8.300
8.330
336,780
-0.06(-0.72%)
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.