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
Exact Sciences Cor
(NQ:
EXAS
)
42.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2010
4.660
4.700
4.520
4.590
264,161
-0.06(-1.29%)
Aug 30, 2010
4.500
4.765
4.430
4.650
507,780
+0.14(+3.10%)
Aug 27, 2010
4.380
4.550
4.270
4.510
363,381
+0.17(+3.92%)
Aug 26, 2010
4.190
4.450
4.190
4.340
572,909
+0.17(+4.08%)
Aug 25, 2010
4.080
4.200
4.060
4.170
173,704
+0.06(+1.46%)
Aug 24, 2010
4.190
4.190
4.060
4.110
188,305
-0.11(-2.61%)
Aug 23, 2010
4.290
4.290
4.200
4.220
129,267
-0.07(-1.63%)
Aug 20, 2010
4.200
4.440
4.010
4.290
329,630
+0.07(+1.66%)
Aug 19, 2010
4.320
4.350
4.210
4.220
290,921
-0.10(-2.31%)
Aug 18, 2010
4.380
4.410
4.260
4.320
172,079
-0.08(-1.82%)
Aug 17, 2010
4.420
4.500
4.250
4.400
332,841
+0.04(+0.92%)
Aug 16, 2010
4.310
4.420
4.250
4.360
135,732
+0.06(+1.40%)
Aug 13, 2010
4.390
4.390
4.300
4.300
159,674
-0.09(-2.05%)
Aug 12, 2010
4.260
4.500
4.210
4.390
211,125
+0.12(+2.81%)
Aug 11, 2010
4.380
4.430
4.270
4.270
286,758
-0.13(-2.95%)
Aug 10, 2010
4.390
4.650
4.300
4.400
779,472
+0.18(+4.27%)
Aug 09, 2010
4.260
4.270
4.180
4.220
154,776
-0.04(-0.94%)
Aug 06, 2010
4.240
4.280
4.150
4.260
169,581
+0.00(+0.00%)
Aug 05, 2010
4.250
4.290
4.172
4.260
102,690
+0.01(+0.24%)
Aug 04, 2010
4.230
4.310
4.199
4.250
153,111
+0.05(+1.19%)
Aug 03, 2010
4.170
4.250
4.090
4.200
165,821
+0.03(+0.72%)
Aug 02, 2010
4.220
4.220
4.150
4.170
144,484
+0.00(+0.00%)
Jul 30, 2010
4.080
4.200
4.010
4.170
254,866
+0.07(+1.71%)
Jul 29, 2010
4.250
4.260
4.050
4.100
316,384
-0.12(-2.84%)
Jul 28, 2010
4.150
4.270
3.960
4.220
603,157
+0.29(+7.38%)
Jul 27, 2010
3.760
3.990
3.720
3.930
506,846
+0.23(+6.22%)
Jul 26, 2010
3.600
3.740
3.580
3.700
230,196
+0.10(+2.78%)
Jul 23, 2010
3.490
3.650
3.410
3.600
157,855
+0.09(+2.56%)
Jul 22, 2010
3.440
3.580
3.380
3.510
181,415
+0.10(+2.93%)
Jul 21, 2010
3.600
3.730
3.380
3.410
288,310
-0.19(-5.28%)
Jul 20, 2010
3.280
3.610
3.250
3.600
303,554
+0.29(+8.76%)
Jul 19, 2010
3.450
3.550
3.150
3.310
750,474
-0.12(-3.50%)
Jul 16, 2010
3.820
3.890
3.410
3.430
601,082
-0.42(-10.91%)
Jul 15, 2010
3.950
4.140
3.820
3.850
449,594
-0.08(-2.04%)
Jul 14, 2010
3.890
3.990
3.860
3.930
247,890
+0.04(+1.03%)
Jul 13, 2010
3.910
3.978
3.860
3.890
257,715
-0.03(-0.77%)
Jul 12, 2010
3.950
4.000
3.750
3.920
291,117
-0.06(-1.51%)
Jul 09, 2010
4.040
4.190
3.950
3.980
976,177
-0.24(-5.69%)
Jul 08, 2010
4.220
4.280
4.170
4.220
155,954
+0.01(+0.24%)
Jul 07, 2010
4.080
4.220
4.060
4.210
227,049
+0.15(+3.69%)
Jul 06, 2010
4.160
4.300
4.050
4.060
239,610
-0.05(-1.22%)
Jul 02, 2010
4.150
4.310
4.050
4.110
189,390
-0.01(-0.24%)
Jul 01, 2010
4.390
4.390
4.020
4.120
456,356
-0.28(-6.36%)
Jun 30, 2010
4.690
4.730
4.300
4.400
326,349
-0.25(-5.38%)
Jun 29, 2010
4.670
4.890
4.540
4.650
349,749
-0.18(-3.73%)
Jun 25, 2010
4.990
4.990
4.520
4.830
4,889,646
+0.21(+4.55%)
Jun 24, 2010
4.490
4.620
4.420
4.620
247,775
+0.08(+1.76%)
Jun 23, 2010
4.560
4.580
4.420
4.540
147,058
-0.01(-0.22%)
Jun 22, 2010
4.670
4.670
4.500
4.550
140,738
-0.13(-2.78%)
Jun 21, 2010
4.950
4.950
4.510
4.680
263,691
-0.24(-4.88%)
Jun 18, 2010
5.000
5.000
4.840
4.920
328,067
+0.00(+0.00%)
Jun 17, 2010
4.970
5.000
4.830
4.920
231,912
-0.01(-0.20%)
Jun 16, 2010
4.620
4.990
4.560
4.930
359,309
+0.25(+5.34%)
Jun 15, 2010
4.500
4.690
4.480
4.680
267,378
+0.18(+4.12%)
Jun 14, 2010
4.650
4.650
4.310
4.495
323,730
+0.00(+0.11%)
Jun 11, 2010
4.240
4.600
4.240
4.490
270,311
+0.18(+4.18%)
Jun 10, 2010
4.160
4.350
4.150
4.310
95,670
+0.15(+3.61%)
Jun 09, 2010
4.090
4.220
4.020
4.160
128,904
+0.11(+2.72%)
Jun 08, 2010
4.120
4.160
4.020
4.050
109,574
-0.04(-0.98%)
Jun 07, 2010
4.210
4.270
4.070
4.090
94,410
-0.12(-2.85%)
Jun 04, 2010
4.310
4.390
4.080
4.210
164,824
-0.16(-3.66%)
Jun 03, 2010
4.180
4.390
4.150
4.370
152,197
+0.17(+4.05%)
Jun 02, 2010
4.190
4.250
4.090
4.200
112,833
+0.08(+1.94%)
Jun 01, 2010
4.120
4.275
4.060
4.120
83,527
-0.05(-1.20%)
May 28, 2010
4.170
4.210
4.050
4.170
75,604
+0.00(+0.00%)
May 27, 2010
4.170
4.200
4.080
4.170
72,338
+0.01(+0.24%)
May 26, 2010
4.100
4.240
4.060
4.160
118,421
+0.11(+2.72%)
May 25, 2010
4.030
4.130
3.850
4.050
248,371
-0.04(-0.98%)
May 24, 2010
4.150
4.220
4.090
4.090
83,660
-0.01(-0.24%)
May 21, 2010
4.120
4.250
4.020
4.100
84,161
-0.10(-2.38%)
May 20, 2010
4.150
4.250
4.100
4.200
100,123
-0.07(-1.64%)
May 19, 2010
4.230
4.270
4.150
4.270
112,708
-0.01(-0.23%)
May 18, 2010
4.440
4.500
4.230
4.280
89,391
-0.14(-3.17%)
May 17, 2010
4.460
4.484
4.350
4.420
121,087
+0.02(+0.45%)
May 14, 2010
4.250
4.400
4.250
4.400
120,493
+0.10(+2.33%)
May 13, 2010
4.340
4.430
4.300
4.300
96,050
-0.06(-1.38%)
May 12, 2010
4.250
4.400
4.220
4.360
179,179
+0.10(+2.35%)
May 11, 2010
4.320
4.390
4.170
4.260
202,054
+0.14(+3.40%)
May 10, 2010
4.210
4.350
4.100
4.120
149,670
+0.10(+2.49%)
May 07, 2010
4.200
4.220
3.890
4.020
266,417
-0.25(-5.85%)
May 06, 2010
4.410
4.410
4.060
4.270
351,718
-0.09(-2.06%)
May 05, 2010
4.270
4.490
4.170
4.360
200,428
+0.05(+1.16%)
May 04, 2010
4.350
4.360
4.200
4.310
148,526
-0.05(-1.15%)
May 03, 2010
4.420
4.500
4.320
4.360
143,629
-0.08(-1.80%)
Apr 30, 2010
4.470
4.500
4.300
4.440
208,236
-0.10(-2.20%)
Apr 29, 2010
4.510
4.600
4.400
4.540
285,822
+0.05(+1.11%)
Apr 28, 2010
4.430
4.500
4.380
4.490
251,221
+0.09(+2.05%)
Apr 27, 2010
4.450
4.480
4.300
4.400
272,941
-0.05(-1.12%)
Apr 26, 2010
4.150
4.450
4.150
4.450
326,250
+0.31(+7.49%)
Apr 23, 2010
3.960
4.210
3.850
4.140
408,512
+0.14(+3.50%)
Apr 22, 2010
4.100
4.160
3.900
4.000
335,950
-0.16(-3.85%)
Apr 21, 2010
4.290
4.290
3.970
4.160
365,284
-0.09(-2.12%)
Apr 20, 2010
4.350
4.410
4.140
4.250
249,655
-0.12(-2.75%)
Apr 19, 2010
4.280
4.370
4.140
4.370
353,956
+0.05(+1.16%)
Apr 16, 2010
4.500
4.500
4.120
4.320
420,782
-0.15(-3.36%)
Apr 15, 2010
4.520
4.520
4.300
4.470
720,803
-0.06(-1.32%)
Apr 14, 2010
4.550
4.610
4.500
4.530
1,486,540
-0.16(-3.41%)
Apr 13, 2010
4.780
4.790
4.604
4.690
129,144
-0.04(-0.85%)
Apr 12, 2010
4.780
4.790
4.600
4.730
79,047
+0.04(+0.85%)
Apr 09, 2010
4.860
4.860
4.600
4.690
106,095
-0.10(-2.09%)
Apr 08, 2010
4.770
4.880
4.711
4.790
135,392
+0.07(+1.48%)
Apr 07, 2010
4.600
4.770
4.600
4.720
190,081
+0.12(+2.61%)
Apr 06, 2010
4.420
4.640
4.420
4.600
92,542
+0.13(+3.02%)
Apr 05, 2010
4.500
4.570
4.381
4.465
80,250
+0.05(+1.25%)
Apr 01, 2010
4.420
4.410
4.410
4.410
159,300
-0.04(-0.90%)
Mar 31, 2010
4.240
4.490
4.200
4.450
226,552
+0.21(+4.95%)
Mar 30, 2010
4.300
4.300
4.160
4.240
147,929
-0.01(-0.24%)
Mar 29, 2010
4.300
4.370
4.242
4.250
107,064
-0.08(-1.96%)
Mar 26, 2010
4.390
4.390
4.210
4.335
126,662
-0.04(-1.03%)
Mar 25, 2010
4.430
4.460
4.320
4.380
282,359
-0.03(-0.68%)
Mar 24, 2010
4.500
4.600
4.390
4.410
96,451
-0.15(-3.29%)
Mar 23, 2010
4.480
4.610
4.461
4.560
200,011
-0.05(-1.08%)
Mar 22, 2010
4.770
4.770
4.520
4.610
168,048
-0.03(-0.65%)
Mar 19, 2010
4.500
4.770
4.410
4.640
428,381
+0.18(+4.04%)
Mar 18, 2010
4.490
4.500
4.310
4.460
97,737
+0.03(+0.68%)
Mar 17, 2010
4.360
4.490
4.100
4.430
374,993
+0.04(+0.91%)
Mar 16, 2010
4.730
4.940
4.370
4.390
430,484
-0.37(-7.77%)
Mar 15, 2010
4.820
4.850
4.680
4.760
186,621
-0.05(-1.04%)
Mar 12, 2010
4.990
4.990
4.720
4.810
323,804
-0.06(-1.23%)
Mar 11, 2010
4.790
4.950
4.560
4.870
575,812
+0.17(+3.62%)
Mar 10, 2010
4.500
5.250
4.470
4.700
2,201,418
+0.33(+7.55%)
Mar 09, 2010
4.300
4.450
4.280
4.370
107,167
+0.02(+0.46%)
Mar 08, 2010
4.340
4.380
4.210
4.350
85,962
-0.01(-0.23%)
Mar 05, 2010
4.380
4.480
4.300
4.360
88,645
+0.03(+0.69%)
Mar 04, 2010
4.250
4.350
4.150
4.330
149,610
+0.10(+2.36%)
Mar 03, 2010
4.220
4.240
4.190
4.230
33,834
-0.02(-0.47%)
Mar 02, 2010
4.240
4.280
4.170
4.250
104,357
+0.00(+0.00%)
Mar 01, 2010
4.110
4.250
4.063
4.250
67,562
+0.14(+3.41%)
Feb 26, 2010
4.045
4.120
4.000
4.110
76,871
+0.05(+1.23%)
Feb 25, 2010
4.100
4.140
4.020
4.060
53,956
+0.00(+0.00%)
Feb 24, 2010
4.080
4.160
4.010
4.060
58,578
+0.04(+1.00%)
Feb 23, 2010
3.980
4.040
3.950
4.020
82,483
+0.05(+1.26%)
Feb 22, 2010
3.910
4.100
3.900
3.970
207,660
+0.05(+1.28%)
Feb 19, 2010
3.870
3.940
3.840
3.920
48,168
+0.02(+0.51%)
Feb 18, 2010
4.000
4.000
3.850
3.900
117,489
-0.09(-2.17%)
Feb 17, 2010
3.950
4.000
3.860
3.986
108,408
+0.13(+3.28%)
Feb 16, 2010
4.030
4.030
3.760
3.860
132,801
-0.07(-1.78%)
Feb 12, 2010
3.760
3.930
3.930
3.930
120,500
+0.12(+3.15%)
Feb 11, 2010
3.850
4.020
3.810
3.810
170,043
-0.05(-1.30%)
Feb 10, 2010
3.840
3.950
3.827
3.860
56,850
+0.06(+1.58%)
Feb 09, 2010
3.940
3.970
3.791
3.800
55,631
-0.16(-4.04%)
Feb 08, 2010
3.820
4.010
3.750
3.960
69,127
+0.20(+5.32%)
Feb 05, 2010
3.850
3.850
3.590
3.760
85,570
-0.11(-2.84%)
Feb 04, 2010
3.980
4.000
3.830
3.870
77,983
-0.09(-2.27%)
Feb 03, 2010
4.000
4.000
3.860
3.960
55,419
+0.00(+0.00%)
Feb 02, 2010
4.250
4.250
3.900
3.960
170,653
+0.11(+2.86%)
Feb 01, 2010
3.530
3.850
3.500
3.850
115,827
+0.35(+10.00%)
Jan 29, 2010
3.520
3.530
3.460
3.500
54,541
+0.03(+0.86%)
Jan 28, 2010
3.510
3.510
3.400
3.470
42,944
-0.02(-0.57%)
Jan 27, 2010
3.470
3.540
3.450
3.490
45,909
+0.02(+0.58%)
Jan 26, 2010
3.500
3.620
3.410
3.470
198,619
-0.19(-5.09%)
Jan 25, 2010
4.010
4.010
3.550
3.656
177,964
-0.22(-5.77%)
Jan 22, 2010
3.980
4.000
3.840
3.880
145,633
-0.12(-3.00%)
Jan 21, 2010
4.210
4.210
3.750
4.000
293,562
-0.20(-4.76%)
Jan 20, 2010
4.250
4.270
4.140
4.200
59,477
-0.01(-0.24%)
Jan 19, 2010
4.020
4.300
4.010
4.210
65,733
+0.15(+3.69%)
Jan 15, 2010
4.140
4.060
4.060
4.060
61,300
-0.08(-1.93%)
Jan 14, 2010
4.360
4.360
4.130
4.140
74,179
-0.14(-3.27%)
Jan 13, 2010
4.300
4.370
4.150
4.280
114,844
+0.04(+0.94%)
Jan 12, 2010
4.210
4.290
4.180
4.240
112,123
+0.10(+2.42%)
Jan 11, 2010
4.100
4.200
4.010
4.140
58,251
+0.10(+2.48%)
Jan 08, 2010
4.240
4.248
4.000
4.040
263,645
-0.13(-3.12%)
Jan 07, 2010
4.230
4.500
4.110
4.170
422,485
+0.04(+0.97%)
Jan 06, 2010
3.980
4.230
3.880
4.130
523,109
+0.33(+8.69%)
Jan 05, 2010
3.400
3.840
3.360
3.800
263,183
+0.40(+11.76%)
Jan 04, 2010
3.500
3.530
3.370
3.400
171,891
+0.01(+0.29%)
Dec 31, 2009
3.290
3.390
3.390
3.390
110,200
+0.05(+1.50%)
Dec 30, 2009
3.260
3.340
3.260
3.340
73,734
+0.04(+1.29%)
Dec 29, 2009
3.310
3.320
3.260
3.297
44,205
-0.00(-0.08%)
Dec 28, 2009
3.310
3.350
3.276
3.300
122,667
+0.04(+1.23%)
Dec 24, 2009
3.210
3.270
3.196
3.260
18,153
+0.07(+2.19%)
Dec 23, 2009
3.200
3.290
3.190
3.190
95,875
-0.01(-0.31%)
Dec 22, 2009
3.080
3.200
2.970
3.200
156,459
+0.20(+6.67%)
Dec 21, 2009
3.220
3.230
2.990
3.000
174,921
-0.26(-7.98%)
Dec 18, 2009
3.060
3.260
3.000
3.260
312,056
+0.20(+6.54%)
Dec 17, 2009
2.740
3.080
2.740
3.060
459,044
+0.37(+13.75%)
Dec 16, 2009
2.730
2.750
2.570
2.690
63,408
+0.04(+1.51%)
Dec 15, 2009
2.550
2.680
2.510
2.650
84,050
+0.16(+6.43%)
Dec 14, 2009
2.550
2.600
2.460
2.490
158,234
+0.02(+0.81%)
Dec 11, 2009
2.460
2.500
2.430
2.470
47,803
+0.01(+0.41%)
Dec 10, 2009
2.500
2.500
2.430
2.460
41,053
-0.05(-1.99%)
Dec 09, 2009
2.530
2.550
2.490
2.510
44,890
+0.00(+0.00%)
Dec 08, 2009
2.570
2.580
2.500
2.510
48,836
-0.04(-1.57%)
Dec 07, 2009
2.601
2.601
2.550
2.550
49,464
-0.09(-3.41%)
Dec 04, 2009
2.600
2.640
2.540
2.640
27,527
+0.05(+1.93%)
Dec 03, 2009
2.570
2.600
2.470
2.590
27,438
+0.08(+3.18%)
Dec 02, 2009
2.550
2.580
2.500
2.510
23,808
-0.06(-2.33%)
Dec 01, 2009
2.550
2.610
2.550
2.570
26,778
-0.03(-1.15%)
Nov 30, 2009
2.660
2.680
2.600
2.600
39,248
-0.11(-4.06%)
Nov 27, 2009
2.650
2.740
2.650
2.710
4,397
+0.01(+0.37%)
Nov 25, 2009
2.570
2.730
2.570
2.700
39,027
+0.06(+2.27%)
Nov 24, 2009
2.490
2.640
2.480
2.640
37,581
+0.10(+3.94%)
Nov 23, 2009
2.590
2.600
2.520
2.540
44,021
-0.06(-2.31%)
Nov 20, 2009
2.645
2.660
2.510
2.600
63,483
-0.11(-4.06%)
Nov 19, 2009
2.730
2.730
2.660
2.710
13,765
+0.00(+0.00%)
Nov 18, 2009
2.650
2.750
2.650
2.710
49,347
+0.00(+0.00%)
Nov 17, 2009
2.710
2.710
2.610
2.710
53,113
+0.00(+0.00%)
Nov 16, 2009
2.680
2.720
2.680
2.710
56,835
+0.02(+0.74%)
Nov 13, 2009
2.640
2.730
2.600
2.690
51,706
+0.01(+0.37%)
Nov 12, 2009
2.740
2.740
2.660
2.680
22,139
-0.04(-1.47%)
Nov 11, 2009
2.720
2.750
2.660
2.720
24,806
-0.01(-0.37%)
Nov 10, 2009
2.670
2.730
2.650
2.730
39,036
+0.06(+2.25%)
Nov 09, 2009
2.650
2.728
2.600
2.670
48,348
+0.04(+1.52%)
Nov 06, 2009
2.650
2.650
2.530
2.630
27,471
+0.02(+0.77%)
Nov 05, 2009
2.500
2.620
2.490
2.610
33,061
+0.12(+4.82%)
Nov 04, 2009
2.490
2.500
2.440
2.490
24,997
+0.02(+0.81%)
Nov 03, 2009
2.400
2.490
2.360
2.470
41,904
+0.02(+0.61%)
Nov 02, 2009
2.480
2.487
2.321
2.455
29,167
-0.02(-0.61%)
Oct 30, 2009
2.450
2.610
2.400
2.470
88,118
+0.02(+0.82%)
Oct 29, 2009
2.410
2.510
2.410
2.450
30,898
+0.00(+0.00%)
Oct 28, 2009
2.540
2.540
2.450
2.450
45,803
-0.12(-4.67%)
Oct 27, 2009
2.580
2.600
2.490
2.570
75,166
-0.03(-1.16%)
Oct 26, 2009
2.650
2.690
2.560
2.600
45,734
+0.00(+0.00%)
Oct 23, 2009
2.720
2.740
2.600
2.600
17,320
-0.10(-3.70%)
Oct 22, 2009
2.700
2.700
2.610
2.700
28,068
+0.00(+0.00%)
Oct 21, 2009
2.660
2.740
2.550
2.700
129,213
+0.10(+3.85%)
Oct 20, 2009
2.660
2.750
2.600
2.600
42,577
-0.14(-5.11%)
Oct 19, 2009
2.700
2.750
2.682
2.740
60,000
+0.08(+3.01%)
Oct 16, 2009
2.680
2.690
2.650
2.660
20,101
-0.03(-1.12%)
Oct 15, 2009
2.680
2.750
2.680
2.690
56,771
+0.00(+0.00%)
Oct 14, 2009
2.750
2.750
2.680
2.690
13,894
+0.01(+0.37%)
Oct 13, 2009
2.660
2.700
2.660
2.680
16,407
+0.00(+0.00%)
Oct 12, 2009
2.674
2.700
2.660
2.680
30,635
+0.00(+0.00%)
Oct 09, 2009
2.670
2.700
2.650
2.680
15,592
-0.02(-0.74%)
Oct 08, 2009
2.760
2.760
2.680
2.700
28,613
+0.00(+0.00%)
Oct 07, 2009
2.740
2.740
2.670
2.700
13,586
-0.02(-0.74%)
Oct 06, 2009
2.740
2.760
2.690
2.720
20,603
-0.01(-0.37%)
Oct 05, 2009
2.790
2.860
2.730
2.730
28,535
-0.02(-0.73%)
Oct 02, 2009
2.760
2.890
2.660
2.750
37,756
+0.01(+0.36%)
Oct 01, 2009
2.790
2.790
2.730
2.740
12,997
-0.04(-1.44%)
Sep 30, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
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.