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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.520
+0.030 (+0.86%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 6, 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, 2012
7.210
7.250
7.150
7.160
32,252
+0.06(+0.85%)
Aug 30, 2012
7.130
7.180
7.090
7.100
44,612
-0.12(-1.63%)
Aug 29, 2012
7.230
7.280
7.160
7.218
68,579
-0.19(-2.59%)
Aug 27, 2012
7.360
7.420
7.360
7.410
99,844
+0.08(+1.09%)
Aug 24, 2012
7.300
7.460
7.300
7.330
43,918
+0.08(+1.10%)
Aug 23, 2012
7.250
7.312
7.230
7.250
380,357
-0.01(-0.14%)
Aug 22, 2012
7.180
7.280
7.160
7.260
67,995
-0.14(-1.89%)
Aug 21, 2012
7.370
7.430
7.330
7.400
59,565
+0.00(+0.00%)
Aug 20, 2012
7.420
7.460
7.400
7.400
31,296
-0.03(-0.40%)
Aug 17, 2012
7.400
7.450
7.340
7.430
25,899
+0.05(+0.68%)
Aug 16, 2012
7.360
7.430
7.330
7.380
58,250
-0.01(-0.14%)
Aug 15, 2012
7.330
7.500
7.320
7.390
1,217,289
-0.03(-0.40%)
Aug 14, 2012
7.280
7.510
7.280
7.420
476,085
+0.08(+1.03%)
Aug 13, 2012
7.320
7.389
7.290
7.344
49,177
-0.09(-1.16%)
Aug 11, 2012
7.310
7.430
7.310
7.430
45,060
+0.00(+0.00%)
Aug 10, 2012
7.310
7.430
7.310
7.430
45,060
+0.01(+0.13%)
Aug 09, 2012
7.340
7.450
7.320
7.420
190,140
+0.00(+0.00%)
Aug 08, 2012
7.390
7.460
7.380
7.420
338,656
+0.02(+0.27%)
Aug 07, 2012
7.370
7.430
7.350
7.400
46,695
-0.06(-0.80%)
Aug 06, 2012
7.410
7.490
7.410
7.460
57,966
-0.11(-1.47%)
Aug 03, 2012
7.520
7.600
7.520
7.571
86,200
+0.17(+2.31%)
Aug 02, 2012
7.400
7.510
7.320
7.400
105,768
-0.05(-0.67%)
Aug 01, 2012
7.390
7.500
7.380
7.450
141,081
+0.09(+1.26%)
Jul 31, 2012
7.400
7.410
7.310
7.357
49,097
+0.06(+0.79%)
Jul 30, 2012
7.260
7.340
7.250
7.300
43,086
+0.03(+0.41%)
Jul 27, 2012
7.200
7.300
7.190
7.270
82,008
+0.07(+0.97%)
Jul 26, 2012
7.140
7.224
7.130
7.200
51,987
+0.25(+3.60%)
Jul 25, 2012
6.870
6.960
6.870
6.950
50,642
+0.12(+1.76%)
Jul 24, 2012
6.950
6.950
6.800
6.830
101,887
-0.14(-2.01%)
Jul 23, 2012
6.840
6.990
6.840
6.970
53,207
-0.10(-1.41%)
Jul 20, 2012
7.130
7.130
7.040
7.070
48,290
-0.08(-1.12%)
Jul 19, 2012
7.120
7.180
7.110
7.150
60,267
+0.08(+1.13%)
Jul 18, 2012
7.000
7.070
6.990
7.070
52,111
+0.13(+1.87%)
Jul 17, 2012
6.956
6.980
6.880
6.940
105,580
+0.04(+0.58%)
Jul 16, 2012
6.860
6.920
6.840
6.900
108,081
-0.08(-1.15%)
Jul 14, 2012
6.900
7.020
6.900
6.980
65,726
+0.00(+0.00%)
Jul 13, 2012
6.900
7.020
6.900
6.980
65,726
+0.08(+1.16%)
Jul 12, 2012
6.900
6.930
6.822
6.900
46,760
-0.02(-0.29%)
Jul 11, 2012
6.940
6.980
6.900
6.920
50,365
+0.02(+0.29%)
Jul 10, 2012
6.940
7.039
6.900
6.900
126,966
-0.04(-0.58%)
Jul 09, 2012
6.890
6.949
6.870
6.940
32,942
+0.01(+0.14%)
Jul 06, 2012
6.950
6.960
6.880
6.930
67,991
-0.04(-0.57%)
Jul 05, 2012
6.970
7.030
6.950
6.970
121,025
-0.12(-1.69%)
Jul 03, 2012
7.038
7.130
7.010
7.090
403,011
-0.03(-0.42%)
Jul 02, 2012
7.028
7.120
7.020
7.120
25,693
+0.01(+0.14%)
Jun 30, 2012
7.070
7.140
7.020
7.110
70,026
-0.03(-0.42%)
Jun 29, 2012
7.070
7.140
7.020
7.140
70,671
+0.27(+3.93%)
Jun 28, 2012
6.790
6.880
6.750
6.870
70,876
+0.01(+0.15%)
Jun 27, 2012
6.860
6.900
6.810
6.860
59,338
+0.04(+0.59%)
Jun 26, 2012
6.860
6.880
6.790
6.820
61,186
+0.04(+0.59%)
Jun 25, 2012
6.850
6.850
6.760
6.780
55,038
-0.21(-3.00%)
Jun 22, 2012
7.020
7.020
6.900
6.990
117,463
+0.09(+1.30%)
Jun 21, 2012
6.980
7.020
6.880
6.900
132,774
+0.07(+1.02%)
Jun 20, 2012
6.820
6.960
6.810
6.830
53,156
+0.28(+4.27%)
Jun 19, 2012
6.530
6.620
6.510
6.550
63,618
+0.14(+2.18%)
Jun 18, 2012
6.380
6.420
6.340
6.410
75,026
+0.00(+0.00%)
Jun 15, 2012
6.337
6.450
6.330
6.410
39,735
+0.19(+3.05%)
Jun 14, 2012
6.160
6.230
6.140
6.220
72,759
+0.04(+0.65%)
Jun 13, 2012
6.160
6.250
6.150
6.180
52,035
+0.16(+2.66%)
Jun 12, 2012
6.010
6.055
5.960
6.020
77,740
+0.03(+0.50%)
Jun 11, 2012
6.070
6.120
5.980
5.990
78,606
-0.01(-0.17%)
Jun 08, 2012
5.840
6.000
5.800
6.000
91,458
+0.03(+0.50%)
Jun 07, 2012
6.080
6.080
5.970
5.970
94,769
+0.12(+2.05%)
Jun 06, 2012
5.670
5.860
5.670
5.850
146,168
+0.08(+1.39%)
Jun 05, 2012
5.750
5.800
5.720
5.770
114,244
+0.02(+0.35%)
Jun 04, 2012
5.750
5.780
5.710
5.750
83,372
+0.01(+0.17%)
Jun 01, 2012
5.800
5.820
5.720
5.740
183,002
-0.19(-3.20%)
May 31, 2012
5.920
5.964
5.850
5.930
574,102
-0.01(-0.19%)
May 30, 2012
6.040
6.044
5.920
5.941
170,699
-0.15(-2.45%)
May 29, 2012
6.100
6.160
6.020
6.090
95,526
+0.07(+1.16%)
May 25, 2012
5.970
6.060
5.960
6.020
77,446
+0.02(+0.33%)
May 24, 2012
6.040
6.040
5.950
6.000
54,205
+0.03(+0.50%)
May 23, 2012
6.000
6.020
5.890
5.970
55,789
-0.14(-2.29%)
May 22, 2012
6.150
6.220
6.070
6.110
1,123,537
+0.06(+0.99%)
May 21, 2012
5.960
6.060
5.950
6.050
100,878
+0.13(+2.20%)
May 18, 2012
5.970
5.970
5.850
5.920
130,957
-0.13(-2.15%)
May 17, 2012
6.070
6.160
6.030
6.050
55,877
-0.06(-0.98%)
May 16, 2012
6.120
6.220
6.090
6.110
87,125
-0.14(-2.24%)
May 15, 2012
6.360
6.370
6.220
6.250
112,235
-0.08(-1.26%)
May 14, 2012
6.290
6.360
6.234
6.330
74,041
-0.16(-2.47%)
May 11, 2012
6.520
6.590
6.490
6.490
71,170
+0.04(+0.62%)
May 10, 2012
6.470
6.530
6.430
6.450
102,196
-0.07(-1.07%)
May 09, 2012
6.410
6.550
6.390
6.520
132,402
+0.07(+1.09%)
May 08, 2012
6.535
6.540
6.390
6.450
48,458
-0.06(-0.92%)
May 07, 2012
6.480
6.510
6.460
6.510
121,715
-0.08(-1.21%)
May 04, 2012
6.600
6.610
6.530
6.590
60,104
-0.42(-5.99%)
May 03, 2012
7.000
7.090
6.970
7.010
111,704
+0.05(+0.72%)
May 02, 2012
6.880
6.970
6.840
6.960
59,538
+0.17(+2.50%)
May 01, 2012
6.820
6.840
6.790
6.790
312,963
-0.06(-0.88%)
Apr 30, 2012
6.800
6.870
6.790
6.850
71,199
+0.06(+0.88%)
Apr 27, 2012
6.780
6.860
6.780
6.790
42,701
+0.02(+0.30%)
Apr 26, 2012
6.750
6.810
6.730
6.770
121,915
-0.01(-0.15%)
Apr 25, 2012
6.820
6.820
6.730
6.780
74,072
+0.08(+1.19%)
Apr 24, 2012
6.700
6.770
6.690
6.700
57,983
+0.02(+0.30%)
Apr 23, 2012
6.730
6.730
6.600
6.680
85,683
-0.35(-4.92%)
Apr 20, 2012
6.930
7.060
6.930
7.026
62,011
+0.20(+2.86%)
Apr 19, 2012
6.870
6.920
6.808
6.830
41,358
+0.01(+0.15%)
Apr 18, 2012
6.760
6.900
6.760
6.820
73,172
-0.11(-1.59%)
Apr 17, 2012
6.890
6.970
6.880
6.930
96,858
+0.05(+0.73%)
Apr 16, 2012
6.910
6.935
6.800
6.880
235,099
+0.10(+1.47%)
Apr 13, 2012
6.760
6.810
6.716
6.780
44,021
-0.13(-1.88%)
Apr 12, 2012
6.810
6.960
6.810
6.910
95,669
+0.22(+3.29%)
Apr 11, 2012
6.710
6.740
6.650
6.690
167,524
+0.09(+1.36%)
Apr 10, 2012
6.790
6.790
6.570
6.600
133,803
-0.14(-2.08%)
Apr 09, 2012
6.790
6.790
6.670
6.740
80,891
-0.04(-0.59%)
Apr 05, 2012
6.920
6.950
6.750
6.780
58,531
-0.15(-2.22%)
Apr 04, 2012
6.880
6.950
6.830
6.934
47,822
-0.20(-2.75%)
Apr 03, 2012
7.250
7.270
7.100
7.130
33,834
-0.13(-1.79%)
Apr 02, 2012
7.170
7.320
7.160
7.260
73,219
+0.03(+0.41%)
Mar 30, 2012
7.140
7.250
7.120
7.230
85,370
+0.06(+0.84%)
Mar 29, 2012
7.080
7.170
7.010
7.170
124,499
-0.30(-4.02%)
Mar 28, 2012
7.490
7.530
7.410
7.470
79,271
+0.10(+1.36%)
Mar 27, 2012
7.430
7.440
7.370
7.370
670,705
-0.07(-0.94%)
Mar 26, 2012
7.390
7.480
7.390
7.440
148,885
+0.17(+2.34%)
Mar 23, 2012
7.230
7.270
7.180
7.270
106,472
+0.09(+1.25%)
Mar 22, 2012
7.110
7.190
7.080
7.180
246,056
-0.06(-0.83%)
Mar 21, 2012
7.240
7.300
7.220
7.240
88,816
+0.01(+0.14%)
Mar 20, 2012
7.200
7.280
7.200
7.230
100,744
-0.13(-1.77%)
Mar 19, 2012
7.360
7.410
7.328
7.360
132,807
-0.07(-0.94%)
Mar 16, 2012
7.430
7.500
7.380
7.430
66,258
+0.14(+1.92%)
Mar 15, 2012
7.210
7.330
7.210
7.290
31,535
+0.23(+3.26%)
Mar 14, 2012
7.130
7.130
7.050
7.060
326,733
+0.02(+0.28%)
Mar 13, 2012
7.010
7.090
6.990
7.040
40,959
+0.03(+0.43%)
Mar 12, 2012
6.970
7.020
6.927
7.010
472,696
+0.11(+1.59%)
Mar 09, 2012
6.950
6.960
6.870
6.900
37,119
-0.12(-1.71%)
Mar 08, 2012
6.980
7.070
6.920
7.020
65,488
+0.25(+3.69%)
Mar 07, 2012
6.750
6.830
6.750
6.770
2,599,601
+0.00(+0.00%)
Mar 06, 2012
6.950
6.950
6.760
6.770
1,080,945
-0.32(-4.51%)
Mar 05, 2012
7.110
7.120
7.050
7.090
51,387
-0.03(-0.42%)
Mar 02, 2012
7.100
7.160
7.050
7.120
54,568
-0.08(-1.11%)
Mar 01, 2012
7.220
7.240
7.170
7.200
42,316
+0.03(+0.42%)
Feb 29, 2012
7.240
7.270
7.150
7.170
87,722
-0.07(-0.97%)
Feb 28, 2012
7.190
7.250
7.180
7.240
55,107
+0.04(+0.56%)
Feb 27, 2012
7.140
7.220
7.110
7.200
51,808
-0.04(-0.55%)
Feb 24, 2012
7.190
7.290
7.190
7.240
52,055
-0.01(-0.14%)
Feb 23, 2012
7.160
7.260
7.150
7.250
42,265
+0.10(+1.40%)
Feb 22, 2012
7.120
7.210
7.110
7.150
71,454
+0.03(+0.42%)
Feb 21, 2012
7.130
7.190
7.110
7.120
72,627
+0.14(+2.01%)
Feb 17, 2012
7.000
7.020
6.950
6.980
45,127
+0.06(+0.87%)
Feb 16, 2012
6.800
6.970
6.800
6.920
82,436
+0.08(+1.17%)
Feb 15, 2012
6.900
6.940
6.820
6.840
76,961
-0.10(-1.44%)
Feb 14, 2012
6.920
6.960
6.860
6.940
53,013
+0.05(+0.73%)
Feb 13, 2012
6.900
6.950
6.850
6.890
32,362
+0.08(+1.17%)
Feb 10, 2012
6.870
6.890
6.800
6.810
45,255
-0.19(-2.71%)
Feb 09, 2012
6.970
7.010
6.900
7.000
41,133
+0.10(+1.45%)
Feb 08, 2012
6.880
6.960
6.880
6.900
66,214
+0.02(+0.29%)
Feb 07, 2012
6.880
6.960
6.880
6.880
60,749
+0.06(+0.88%)
Feb 06, 2012
6.790
6.900
6.790
6.820
32,557
-0.05(-0.73%)
Feb 03, 2012
6.820
6.940
6.820
6.870
54,719
+0.05(+0.73%)
Feb 02, 2012
6.800
6.840
6.750
6.820
58,576
+0.06(+0.89%)
Feb 01, 2012
6.740
6.830
6.720
6.760
114,408
+0.25(+3.84%)
Jan 31, 2012
6.570
6.570
6.490
6.510
65,726
+0.02(+0.31%)
Jan 30, 2012
6.420
6.520
6.400
6.490
54,056
-0.04(-0.61%)
Jan 27, 2012
6.450
6.570
6.450
6.530
344,469
-0.06(-0.91%)
Jan 26, 2012
6.715
6.730
6.510
6.590
136,661
-0.01(-0.15%)
Jan 25, 2012
6.510
6.700
6.460
6.600
78,403
-0.04(-0.60%)
Jan 24, 2012
6.610
6.640
6.580
6.640
110,258
-0.02(-0.30%)
Jan 23, 2012
6.650
6.700
6.620
6.660
50,154
+0.10(+1.52%)
Jan 20, 2012
6.560
6.600
6.530
6.560
96,335
-0.04(-0.61%)
Jan 19, 2012
6.600
6.600
6.500
6.600
99,116
+0.05(+0.76%)
Jan 18, 2012
6.470
6.550
6.450
6.550
123,677
+0.19(+2.99%)
Jan 17, 2012
6.310
6.420
6.300
6.360
103,689
+0.11(+1.76%)
Jan 13, 2012
6.180
6.270
6.150
6.250
85,349
+0.01(+0.16%)
Jan 12, 2012
6.350
6.370
6.230
6.240
132,007
-0.07(-1.11%)
Jan 11, 2012
6.300
6.310
6.210
6.310
126,836
-0.06(-0.94%)
Jan 10, 2012
6.360
6.430
6.350
6.370
551,559
+0.07(+1.11%)
Jan 09, 2012
6.230
6.310
6.180
6.300
50,967
+0.08(+1.29%)
Jan 06, 2012
6.340
6.340
6.150
6.220
55,476
-0.02(-0.32%)
Jan 05, 2012
6.270
6.280
6.200
6.240
46,761
-0.10(-1.58%)
Jan 04, 2012
6.360
6.390
6.270
6.340
76,466
-0.02(-0.31%)
Dec 30, 2011
6.340
6.420
6.320
6.360
130,915
+0.01(+0.16%)
Dec 29, 2011
6.220
6.350
6.220
6.350
109,410
+0.09(+1.44%)
Dec 28, 2011
6.320
6.320
6.200
6.260
87,644
-0.03(-0.48%)
Dec 27, 2011
6.340
6.380
6.280
6.290
123,125
-0.04(-0.63%)
Dec 23, 2011
6.300
6.340
6.240
6.330
118,261
+0.17(+2.76%)
Dec 21, 2011
6.150
6.220
6.140
6.160
90,091
-0.01(-0.16%)
Dec 20, 2011
6.170
6.260
6.170
6.170
76,663
+0.23(+3.87%)
Dec 19, 2011
6.020
6.070
5.940
5.940
133,250
-0.03(-0.50%)
Dec 16, 2011
5.980
6.050
5.940
5.970
240,426
+0.00(+0.00%)
Dec 15, 2011
6.000
6.108
5.930
5.970
190,154
+0.07(+1.19%)
Dec 14, 2011
5.980
6.000
5.870
5.900
134,466
+0.03(+0.51%)
Dec 13, 2011
6.070
6.140
5.850
5.870
97,555
-0.11(-1.84%)
Dec 12, 2011
6.070
6.110
5.940
5.980
78,371
-0.17(-2.76%)
Dec 09, 2011
6.120
6.260
6.120
6.150
70,847
+0.11(+1.82%)
Dec 08, 2011
6.190
6.200
6.010
6.040
234,795
-0.16(-2.58%)
Dec 07, 2011
6.150
6.270
6.130
6.200
84,345
-0.02(-0.32%)
Dec 06, 2011
6.110
6.270
6.110
6.220
65,428
-0.11(-1.74%)
Dec 05, 2011
6.400
6.420
6.230
6.330
85,671
+0.14(+2.26%)
Dec 02, 2011
6.270
6.300
6.180
6.190
97,072
+0.01(+0.16%)
Dec 01, 2011
6.170
6.250
6.110
6.180
84,024
-0.07(-1.12%)
Nov 30, 2011
6.160
6.340
6.160
6.250
106,608
+0.35(+5.93%)
Nov 29, 2011
5.900
5.970
5.850
5.900
192,600
+0.11(+1.90%)
Nov 28, 2011
5.800
5.860
5.750
5.790
69,852
+0.27(+4.89%)
Nov 25, 2011
5.640
5.640
5.520
5.520
69,839
-0.11(-1.95%)
Nov 23, 2011
5.750
5.750
5.620
5.630
145,032
-0.25(-4.25%)
Nov 22, 2011
5.880
5.980
5.850
5.880
104,688
+0.02(+0.34%)
Nov 21, 2011
5.910
5.940
5.810
5.860
84,628
-0.15(-2.50%)
Nov 18, 2011
6.080
6.110
6.000
6.010
76,391
+0.07(+1.18%)
Nov 17, 2011
6.040
6.090
5.900
5.940
61,083
-0.09(-1.49%)
Nov 16, 2011
6.000
6.110
5.970
6.030
55,800
-0.03(-0.50%)
Nov 15, 2011
6.050
6.080
5.950
6.060
104,935
+0.06(+1.00%)
Nov 14, 2011
6.080
6.080
5.920
6.000
70,212
-0.14(-2.28%)
Nov 11, 2011
6.130
6.230
6.120
6.140
93,314
+0.07(+1.15%)
Nov 10, 2011
6.090
6.100
5.980
6.070
65,592
+0.08(+1.34%)
Nov 09, 2011
6.160
6.160
5.990
5.990
47,480
-0.36(-5.67%)
Nov 08, 2011
6.380
6.450
6.290
6.350
59,847
-0.01(-0.16%)
Nov 07, 2011
6.320
6.360
6.250
6.360
70,977
+0.05(+0.79%)
Nov 04, 2011
6.320
6.370
6.250
6.310
79,850
-0.07(-1.10%)
Nov 03, 2011
6.330
6.450
6.220
6.380
55,892
+0.14(+2.24%)
Nov 02, 2011
6.200
6.300
6.170
6.240
70,085
+0.02(+0.32%)
Nov 01, 2011
6.240
6.280
6.110
6.220
110,540
-0.38(-5.76%)
Oct 31, 2011
6.765
6.780
6.520
6.600
71,916
-0.36(-5.17%)
Oct 28, 2011
6.970
7.050
6.920
6.960
46,861
-0.03(-0.43%)
Oct 27, 2011
6.940
7.080
6.930
6.990
79,082
+0.39(+5.91%)
Oct 26, 2011
6.670
6.670
6.510
6.600
57,601
+0.08(+1.23%)
Oct 25, 2011
6.550
6.640
6.500
6.520
62,978
-0.05(-0.76%)
Oct 24, 2011
6.545
6.640
6.530
6.570
35,636
-0.01(-0.15%)
Oct 21, 2011
6.500
6.600
6.470
6.580
42,706
+0.29(+4.61%)
Oct 20, 2011
6.330
6.410
6.260
6.290
54,462
+0.09(+1.45%)
Oct 19, 2011
6.290
6.340
6.180
6.200
64,326
-0.12(-1.90%)
Oct 18, 2011
6.160
6.350
6.080
6.320
109,717
+0.23(+3.78%)
Oct 17, 2011
6.150
6.190
6.080
6.090
108,262
-0.24(-3.79%)
Oct 14, 2011
6.340
6.380
6.260
6.330
77,097
+0.01(+0.16%)
Oct 13, 2011
6.250
6.330
6.180
6.320
51,705
+0.05(+0.80%)
Oct 12, 2011
6.280
6.360
6.240
6.270
570,403
+0.04(+0.64%)
Oct 11, 2011
6.210
6.310
6.170
6.230
169,120
+0.01(+0.16%)
Oct 10, 2011
6.220
6.330
6.180
6.220
74,527
+0.27(+4.54%)
Oct 07, 2011
5.880
6.010
5.870
5.950
81,123
+0.06(+1.02%)
Oct 06, 2011
5.740
5.960
5.730
5.890
305,020
+0.06(+1.03%)
Oct 05, 2011
5.700
5.840
5.690
5.830
54,732
+0.17(+3.00%)
Oct 04, 2011
5.650
5.690
5.550
5.660
139,637
-0.08(-1.39%)
Oct 03, 2011
5.810
5.940
5.700
5.740
205,636
-0.17(-2.88%)
Sep 30, 2011
5.910
6.070
5.860
5.910
72,129
-0.21(-3.43%)
Sep 29, 2011
6.070
6.200
5.970
6.120
36,307
+0.72(+13.32%)
Sep 28, 2011
5.870
5.870
5.350
5.401
55,127
-0.50(-8.46%)
Sep 27, 2011
5.830
6.000
5.800
5.900
93,601
+0.29(+5.17%)
Sep 26, 2011
5.530
5.650
5.450
5.610
79,880
+0.15(+2.75%)
Sep 23, 2011
5.350
5.500
5.350
5.460
103,567
+0.11(+2.06%)
Sep 22, 2011
5.480
5.520
5.310
5.350
611,017
-0.41(-7.12%)
Sep 21, 2011
5.910
5.970
5.740
5.760
180,068
-0.21(-3.52%)
Sep 20, 2011
5.830
6.000
5.830
5.970
60,138
+0.21(+3.67%)
Sep 19, 2011
5.770
5.770
5.640
5.759
111,869
-0.20(-3.38%)
Sep 16, 2011
5.930
6.000
5.910
5.960
66,944
-0.05(-0.83%)
Sep 15, 2011
5.930
6.010
5.840
6.010
168,901
+0.52(+9.47%)
Sep 14, 2011
5.490
5.560
5.400
5.490
51,458
+0.04(+0.73%)
Sep 13, 2011
5.430
5.490
5.350
5.450
71,440
+0.11(+2.06%)
Sep 12, 2011
5.460
5.480
5.240
5.340
165,814
-0.26(-4.64%)
Sep 09, 2011
5.790
5.790
5.570
5.600
59,199
-0.30(-5.08%)
Sep 08, 2011
5.990
6.000
5.850
5.900
55,808
-0.03(-0.51%)
Sep 07, 2011
5.840
5.980
5.830
5.930
117,245
+0.10(+1.72%)
Sep 06, 2011
5.720
5.830
5.630
5.830
133,030
-0.13(-2.18%)
Sep 02, 2011
5.880
6.010
5.870
5.960
83,613
-0.18(-2.93%)
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.