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
Englobal Corp
(NQ:
ENG
)
1.560
-0.050 (-3.11%)
Streaming Delayed Price
Updated: 3:43 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, 2010
2.270
2.370
2.270
2.280
61,695
-0.03(-1.30%)
Aug 30, 2010
2.300
2.370
2.300
2.310
49,040
+0.01(+0.43%)
Aug 27, 2010
2.400
2.400
2.260
2.300
97,596
+0.05(+2.22%)
Aug 26, 2010
2.310
2.350
2.200
2.250
55,751
-0.06(-2.60%)
Aug 25, 2010
2.320
2.350
2.290
2.310
85,392
-0.04(-1.70%)
Aug 24, 2010
2.340
2.360
2.310
2.350
136,539
+0.00(+0.00%)
Aug 23, 2010
2.300
2.370
2.268
2.350
129,658
+0.05(+2.17%)
Aug 20, 2010
2.270
2.355
2.190
2.300
151,563
-0.06(-2.54%)
Aug 19, 2010
2.340
2.360
2.290
2.360
204,100
+0.01(+0.43%)
Aug 18, 2010
2.330
2.360
2.330
2.350
131,510
-0.01(-0.42%)
Aug 17, 2010
2.350
2.370
2.270
2.360
125,208
+0.01(+0.43%)
Aug 16, 2010
2.320
2.360
2.280
2.350
137,628
+0.03(+1.29%)
Aug 13, 2010
2.350
2.350
2.310
2.320
133,802
-0.02(-0.85%)
Aug 12, 2010
2.300
2.370
2.250
2.340
112,724
+0.01(+0.43%)
Aug 11, 2010
2.290
2.380
2.250
2.330
77,698
-0.07(-2.92%)
Aug 10, 2010
2.380
2.400
2.310
2.400
41,481
+0.02(+0.84%)
Aug 09, 2010
2.350
2.450
2.320
2.380
71,010
+0.03(+1.28%)
Aug 06, 2010
2.340
2.350
2.300
2.350
64,212
+0.01(+0.43%)
Aug 05, 2010
2.400
2.400
2.290
2.340
47,101
+0.02(+0.86%)
Aug 04, 2010
2.320
2.360
2.240
2.320
40,397
-0.02(-0.85%)
Aug 03, 2010
2.270
2.340
2.255
2.340
23,797
+0.07(+3.08%)
Aug 02, 2010
2.240
2.280
2.200
2.270
91,351
+0.04(+1.79%)
Jul 30, 2010
2.270
2.340
2.230
2.230
55,881
-0.07(-3.04%)
Jul 29, 2010
2.330
2.350
2.290
2.300
40,265
-0.03(-1.29%)
Jul 28, 2010
2.320
2.350
2.310
2.330
33,033
+0.02(+0.87%)
Jul 27, 2010
2.300
2.380
2.280
2.310
184,575
+0.01(+0.43%)
Jul 26, 2010
2.250
2.330
2.250
2.300
74,419
+0.05(+2.22%)
Jul 23, 2010
2.210
2.450
2.210
2.250
58,521
+0.02(+0.90%)
Jul 22, 2010
2.220
2.280
2.210
2.230
32,536
+0.03(+1.36%)
Jul 21, 2010
2.260
2.270
2.200
2.200
50,600
+0.00(+0.00%)
Jul 20, 2010
2.240
2.290
2.190
2.200
68,981
-0.09(-3.93%)
Jul 19, 2010
2.370
2.390
2.270
2.290
30,350
-0.06(-2.55%)
Jul 16, 2010
2.400
2.450
2.350
2.350
34,888
-0.03(-1.26%)
Jul 15, 2010
2.410
2.410
2.380
2.380
30,603
-0.05(-2.06%)
Jul 14, 2010
2.430
2.450
2.350
2.430
74,843
+0.02(+0.83%)
Jul 13, 2010
2.260
2.420
2.240
2.410
70,741
+0.20(+9.05%)
Jul 12, 2010
2.220
2.258
2.160
2.210
37,023
-0.04(-1.78%)
Jul 09, 2010
2.150
2.270
2.140
2.250
41,719
+0.10(+4.65%)
Jul 08, 2010
2.150
2.160
2.120
2.150
57,680
+0.05(+2.38%)
Jul 07, 2010
2.150
2.160
2.100
2.100
98,543
-0.01(-0.47%)
Jul 06, 2010
2.130
2.200
2.110
2.110
44,568
+0.00(+0.00%)
Jul 02, 2010
2.150
2.170
2.060
2.110
43,014
-0.05(-2.31%)
Jul 01, 2010
2.040
2.190
2.030
2.160
87,729
+0.10(+4.85%)
Jun 30, 2010
2.170
2.200
2.030
2.060
149,458
-0.09(-4.19%)
Jun 29, 2010
2.220
2.280
2.130
2.150
187,851
-0.06(-2.71%)
Jun 25, 2010
2.330
2.400
2.200
2.210
3,274,345
-0.10(-4.33%)
Jun 24, 2010
2.350
2.420
2.310
2.310
85,602
-0.05(-2.12%)
Jun 23, 2010
2.300
2.380
2.300
2.360
98,822
+0.06(+2.61%)
Jun 22, 2010
2.380
2.430
2.300
2.300
159,161
-0.06(-2.54%)
Jun 21, 2010
2.500
2.540
2.360
2.360
148,933
-0.12(-4.84%)
Jun 18, 2010
2.490
2.500
2.420
2.480
155,198
+0.00(+0.00%)
Jun 17, 2010
2.430
2.520
2.390
2.480
131,036
+0.08(+3.33%)
Jun 16, 2010
2.380
2.530
2.300
2.400
192,335
+0.00(+0.00%)
Jun 15, 2010
2.470
2.530
2.370
2.400
292,400
-0.03(-1.23%)
Jun 14, 2010
2.600
2.712
2.400
2.430
184,489
-0.11(-4.33%)
Jun 11, 2010
2.390
2.590
2.390
2.540
91,994
+0.15(+6.28%)
Jun 10, 2010
2.430
2.440
2.360
2.390
75,093
+0.01(+0.42%)
Jun 09, 2010
2.350
2.440
2.300
2.380
105,480
+0.06(+2.59%)
Jun 08, 2010
2.300
2.450
2.300
2.320
85,773
+0.04(+1.75%)
Jun 07, 2010
2.400
2.440
2.270
2.280
132,094
-0.12(-5.00%)
Jun 04, 2010
2.590
2.590
2.400
2.400
157,975
-0.16(-6.25%)
Jun 03, 2010
2.560
2.640
2.560
2.560
56,796
+0.00(+0.00%)
Jun 02, 2010
2.540
2.610
2.500
2.560
89,528
+0.05(+1.99%)
Jun 01, 2010
2.630
2.680
2.510
2.510
104,889
-0.15(-5.64%)
May 28, 2010
2.700
2.710
2.610
2.660
109,691
-0.04(-1.48%)
May 27, 2010
2.630
2.710
2.600
2.700
128,095
+0.13(+5.06%)
May 26, 2010
2.620
2.740
2.550
2.570
88,876
-0.02(-0.77%)
May 25, 2010
2.600
2.640
2.560
2.590
137,707
-0.07(-2.63%)
May 24, 2010
2.740
2.790
2.660
2.660
172,445
-0.11(-3.97%)
May 21, 2010
2.680
2.790
2.660
2.770
140,002
+0.04(+1.47%)
May 20, 2010
2.790
2.870
2.690
2.730
223,327
-0.16(-5.54%)
May 19, 2010
2.920
2.970
2.880
2.890
226,840
-0.03(-1.03%)
May 18, 2010
3.000
3.070
2.920
2.920
204,079
-0.03(-1.02%)
May 17, 2010
2.970
3.000
2.900
2.950
360,462
-0.01(-0.34%)
May 14, 2010
2.960
2.990
2.900
2.960
109,113
-0.02(-0.67%)
May 13, 2010
3.010
3.050
2.950
2.980
176,570
-0.07(-2.30%)
May 12, 2010
2.950
3.050
2.940
3.050
213,378
+0.09(+3.04%)
May 11, 2010
2.980
3.010
2.910
2.960
178,571
-0.12(-3.90%)
May 10, 2010
2.950
3.090
2.920
3.080
223,881
+0.23(+8.07%)
May 07, 2010
2.850
3.000
2.850
2.850
185,084
-0.03(-1.04%)
May 06, 2010
3.000
3.220
2.850
2.880
430,379
-0.12(-4.00%)
May 05, 2010
3.160
3.250
2.970
3.000
442,464
-0.34(-10.18%)
May 04, 2010
3.420
3.450
3.300
3.340
110,006
-0.14(-4.02%)
May 03, 2010
3.550
3.570
3.310
3.480
150,933
-0.07(-1.97%)
Apr 30, 2010
3.630
3.640
3.480
3.550
165,381
-0.09(-2.47%)
Apr 29, 2010
3.510
3.640
3.400
3.640
266,858
+0.15(+4.30%)
Apr 28, 2010
3.420
3.550
3.410
3.490
122,613
+0.08(+2.35%)
Apr 27, 2010
3.560
3.630
3.360
3.410
223,193
-0.09(-2.57%)
Apr 26, 2010
3.400
3.580
3.360
3.500
213,351
+0.11(+3.24%)
Apr 23, 2010
3.300
3.400
3.270
3.390
197,372
+0.13(+3.99%)
Apr 22, 2010
3.250
3.310
3.210
3.260
122,496
-0.03(-0.91%)
Apr 21, 2010
3.190
3.290
3.120
3.290
142,085
+0.09(+2.81%)
Apr 20, 2010
3.090
3.200
3.050
3.200
120,068
+0.12(+3.90%)
Apr 19, 2010
3.080
3.100
3.040
3.080
83,274
-0.05(-1.60%)
Apr 16, 2010
3.130
3.240
3.050
3.130
306,425
+0.00(+0.00%)
Apr 15, 2010
2.990
3.130
2.980
3.130
678,066
+0.13(+4.33%)
Apr 14, 2010
2.990
3.010
2.970
3.000
265,438
+0.05(+1.69%)
Apr 13, 2010
2.950
3.017
2.950
2.950
76,356
-0.01(-0.34%)
Apr 12, 2010
2.970
3.000
2.960
2.960
71,396
+0.01(+0.34%)
Apr 09, 2010
2.960
3.000
2.930
2.950
57,224
+0.00(+0.00%)
Apr 08, 2010
2.960
3.000
2.900
2.950
200,666
-0.03(-1.01%)
Apr 07, 2010
3.000
3.030
2.940
2.980
149,266
-0.03(-1.00%)
Apr 06, 2010
3.020
3.060
2.990
3.010
361,399
+0.01(+0.33%)
Apr 05, 2010
2.970
3.070
2.920
3.000
220,466
+0.08(+2.74%)
Apr 01, 2010
2.770
2.920
2.920
2.920
130,300
+0.15(+5.42%)
Mar 31, 2010
2.900
2.910
2.760
2.770
154,774
-0.15(-5.14%)
Mar 30, 2010
2.900
2.960
2.900
2.920
47,408
+0.02(+0.69%)
Mar 29, 2010
2.910
2.920
2.880
2.900
48,841
+0.00(+0.00%)
Mar 26, 2010
2.890
2.940
2.870
2.900
47,466
-0.01(-0.34%)
Mar 25, 2010
2.970
2.990
2.890
2.910
35,039
-0.01(-0.34%)
Mar 24, 2010
2.950
2.950
2.910
2.920
52,518
-0.05(-1.68%)
Mar 23, 2010
2.990
2.990
2.890
2.970
69,742
-0.01(-0.34%)
Mar 22, 2010
2.910
2.980
2.910
2.980
55,047
+0.01(+0.34%)
Mar 19, 2010
2.900
2.992
2.854
2.970
203,108
+0.09(+3.13%)
Mar 18, 2010
2.930
2.940
2.870
2.880
105,864
-0.01(-0.35%)
Mar 17, 2010
2.930
2.950
2.890
2.890
81,743
-0.04(-1.37%)
Mar 16, 2010
3.020
3.020
2.900
2.930
120,783
-0.07(-2.33%)
Mar 15, 2010
2.940
3.000
2.920
3.000
40,145
+0.08(+2.74%)
Mar 12, 2010
2.960
2.980
2.900
2.920
59,901
-0.06(-2.01%)
Mar 11, 2010
2.970
3.000
2.910
2.980
52,860
-0.01(-0.33%)
Mar 10, 2010
2.970
3.000
2.970
2.990
48,808
+0.01(+0.34%)
Mar 09, 2010
2.960
2.990
2.940
2.980
62,249
+0.01(+0.34%)
Mar 08, 2010
2.930
3.000
2.900
2.970
53,422
+0.05(+1.71%)
Mar 05, 2010
3.030
3.030
2.870
2.920
102,553
-0.08(-2.67%)
Mar 04, 2010
3.000
3.060
2.920
3.000
174,346
-0.18(-5.66%)
Mar 03, 2010
3.210
3.250
3.100
3.180
132,073
-0.01(-0.31%)
Mar 02, 2010
3.100
3.280
3.090
3.190
124,392
+0.10(+3.24%)
Mar 01, 2010
2.930
3.150
2.920
3.090
186,550
+0.20(+6.92%)
Feb 26, 2010
2.910
2.920
2.850
2.890
69,412
-0.02(-0.69%)
Feb 25, 2010
2.870
2.920
2.860
2.910
56,353
-0.01(-0.34%)
Feb 24, 2010
2.900
2.940
2.880
2.920
36,519
+0.04(+1.39%)
Feb 23, 2010
2.900
2.920
2.880
2.880
56,841
-0.01(-0.35%)
Feb 22, 2010
2.920
2.940
2.860
2.890
41,902
-0.02(-0.69%)
Feb 19, 2010
2.960
2.980
2.900
2.910
67,573
-0.05(-1.69%)
Feb 18, 2010
2.980
3.000
2.890
2.960
70,062
-0.03(-1.00%)
Feb 17, 2010
2.970
3.020
2.950
2.990
79,603
+0.02(+0.67%)
Feb 16, 2010
2.970
3.000
2.890
2.970
59,310
+0.04(+1.37%)
Feb 12, 2010
2.890
2.930
2.930
2.930
63,200
+0.03(+1.03%)
Feb 11, 2010
2.870
2.950
2.860
2.900
80,244
+0.02(+0.69%)
Feb 10, 2010
2.910
2.940
2.790
2.880
78,234
-0.05(-1.71%)
Feb 09, 2010
2.960
2.960
2.900
2.930
39,054
+0.03(+1.03%)
Feb 08, 2010
2.940
2.970
2.900
2.900
40,868
-0.03(-1.02%)
Feb 05, 2010
3.030
3.030
2.900
2.930
116,648
-0.08(-2.66%)
Feb 04, 2010
3.020
3.050
3.010
3.010
129,030
-0.01(-0.33%)
Feb 03, 2010
3.040
3.060
3.010
3.020
97,537
-0.02(-0.66%)
Feb 02, 2010
3.050
3.070
3.040
3.040
98,637
-0.01(-0.33%)
Feb 01, 2010
3.080
3.080
3.020
3.050
109,104
-0.02(-0.65%)
Jan 29, 2010
3.060
3.160
3.050
3.070
108,905
+0.01(+0.33%)
Jan 28, 2010
3.100
3.120
3.040
3.060
212,383
-0.03(-0.97%)
Jan 27, 2010
3.080
3.180
3.080
3.090
86,931
-0.01(-0.32%)
Jan 26, 2010
3.120
3.235
3.100
3.100
72,479
-0.04(-1.27%)
Jan 25, 2010
3.220
3.240
3.100
3.140
75,835
-0.06(-1.88%)
Jan 22, 2010
3.140
3.370
3.140
3.200
134,290
+0.05(+1.59%)
Jan 21, 2010
3.100
3.170
3.080
3.150
179,312
+0.07(+2.27%)
Jan 20, 2010
3.120
3.140
3.060
3.080
258,186
-0.06(-1.91%)
Jan 19, 2010
3.150
3.230
3.100
3.140
145,203
-0.01(-0.32%)
Jan 15, 2010
3.230
3.150
3.150
3.150
84,500
-0.06(-1.87%)
Jan 14, 2010
3.230
3.280
3.100
3.210
123,889
-0.03(-0.93%)
Jan 13, 2010
3.100
3.280
3.080
3.240
97,904
+0.14(+4.52%)
Jan 12, 2010
3.310
3.330
3.100
3.100
180,049
-0.18(-5.49%)
Jan 11, 2010
3.440
3.480
3.220
3.280
157,190
-0.14(-4.09%)
Jan 08, 2010
3.410
3.510
3.340
3.420
271,289
+0.01(+0.29%)
Jan 07, 2010
3.400
3.480
3.290
3.410
181,691
+0.00(+0.00%)
Jan 06, 2010
3.500
3.510
3.320
3.410
261,558
-0.07(-2.01%)
Jan 05, 2010
3.470
3.500
3.430
3.480
161,114
+0.05(+1.46%)
Jan 04, 2010
3.150
3.430
3.150
3.430
170,002
+0.30(+9.58%)
Dec 31, 2009
3.170
3.130
3.130
3.130
96,500
-0.05(-1.57%)
Dec 30, 2009
3.160
3.220
3.130
3.180
113,803
-0.01(-0.31%)
Dec 29, 2009
3.180
3.250
3.140
3.190
211,806
+0.03(+0.95%)
Dec 28, 2009
3.150
3.180
3.010
3.160
258,572
+0.11(+3.61%)
Dec 24, 2009
2.890
3.120
2.870
3.050
173,598
+0.19(+6.64%)
Dec 23, 2009
2.830
2.900
2.830
2.860
211,550
+0.06(+2.14%)
Dec 22, 2009
2.790
2.850
2.770
2.800
156,362
+0.00(+0.00%)
Dec 21, 2009
2.780
2.890
2.770
2.800
291,480
+0.02(+0.72%)
Dec 18, 2009
2.810
2.830
2.770
2.780
231,389
+0.00(+0.00%)
Dec 17, 2009
2.810
2.880
2.760
2.780
140,365
-0.05(-1.77%)
Dec 16, 2009
2.850
2.890
2.700
2.830
486,996
+0.02(+0.71%)
Dec 15, 2009
2.920
2.950
2.805
2.810
149,911
-0.11(-3.77%)
Dec 14, 2009
2.940
2.980
2.900
2.920
115,213
+0.03(+1.04%)
Dec 11, 2009
2.820
2.920
2.750
2.890
230,006
+0.10(+3.58%)
Dec 10, 2009
2.910
2.950
2.760
2.790
221,400
-0.10(-3.46%)
Dec 09, 2009
2.920
2.960
2.800
2.890
120,677
-0.02(-0.69%)
Dec 08, 2009
2.940
2.990
2.900
2.910
51,037
-0.05(-1.69%)
Dec 07, 2009
2.920
2.990
2.900
2.960
98,755
+0.04(+1.37%)
Dec 04, 2009
2.930
2.950
2.875
2.920
110,650
+0.08(+2.82%)
Dec 03, 2009
3.010
3.028
2.810
2.840
149,106
-0.14(-4.70%)
Dec 02, 2009
3.000
3.010
2.950
2.980
143,412
+0.00(+0.00%)
Dec 01, 2009
3.050
3.100
2.940
2.980
154,420
-0.02(-0.67%)
Nov 30, 2009
3.000
3.030
2.945
3.000
154,860
-0.01(-0.33%)
Nov 27, 2009
3.000
3.070
2.750
3.010
108,199
-0.06(-1.95%)
Nov 25, 2009
3.070
3.110
3.050
3.070
92,966
-0.01(-0.32%)
Nov 24, 2009
3.160
3.200
3.050
3.080
203,881
-0.09(-2.84%)
Nov 23, 2009
2.850
3.180
2.800
3.170
238,082
+0.37(+13.21%)
Nov 20, 2009
2.770
2.850
2.750
2.800
139,101
+0.01(+0.36%)
Nov 19, 2009
2.880
2.880
2.790
2.790
145,235
-0.12(-4.12%)
Nov 18, 2009
2.940
2.970
2.890
2.910
99,590
-0.02(-0.68%)
Nov 17, 2009
3.020
3.030
2.870
2.930
120,215
-0.12(-3.93%)
Nov 16, 2009
2.960
3.100
2.960
3.050
110,792
+0.11(+3.74%)
Nov 13, 2009
2.999
3.039
2.930
2.940
75,746
-0.02(-0.68%)
Nov 12, 2009
3.060
3.070
2.940
2.960
89,412
-0.10(-3.27%)
Nov 11, 2009
3.090
3.140
3.020
3.060
88,591
+0.02(+0.66%)
Nov 10, 2009
3.270
3.290
3.020
3.040
90,850
-0.27(-8.16%)
Nov 09, 2009
3.440
3.460
3.150
3.310
302,626
-0.11(-3.22%)
Nov 06, 2009
3.120
3.580
3.010
3.420
578,918
+0.30(+9.62%)
Nov 05, 2009
3.070
3.180
3.050
3.120
91,467
+0.08(+2.63%)
Nov 04, 2009
3.120
3.180
3.000
3.040
106,001
-0.05(-1.62%)
Nov 03, 2009
3.000
3.150
3.000
3.090
90,725
+0.07(+2.32%)
Nov 02, 2009
2.990
3.180
2.970
3.020
346,098
+0.07(+2.37%)
Oct 30, 2009
3.120
3.200
2.880
2.950
292,784
-0.14(-4.53%)
Oct 29, 2009
3.230
3.320
3.050
3.090
220,298
-0.10(-3.13%)
Oct 28, 2009
3.390
3.390
3.190
3.190
112,992
-0.20(-5.90%)
Oct 27, 2009
3.410
3.510
3.360
3.390
123,298
+0.04(+1.19%)
Oct 26, 2009
3.450
3.650
3.340
3.350
220,991
-0.06(-1.76%)
Oct 23, 2009
3.600
3.830
3.390
3.410
238,408
-0.18(-5.01%)
Oct 22, 2009
3.900
3.900
3.450
3.590
306,567
-0.27(-6.99%)
Oct 21, 2009
3.930
4.030
3.840
3.860
154,026
-0.07(-1.78%)
Oct 20, 2009
3.910
4.080
3.900
3.930
130,192
-0.05(-1.26%)
Oct 19, 2009
4.090
4.090
3.960
3.980
57,783
-0.06(-1.49%)
Oct 16, 2009
4.090
4.110
4.020
4.040
69,989
-0.09(-2.18%)
Oct 15, 2009
4.110
4.160
3.980
4.130
102,897
+0.00(+0.00%)
Oct 14, 2009
4.110
4.160
4.042
4.130
72,815
+0.06(+1.47%)
Oct 13, 2009
4.090
4.100
4.060
4.070
24,535
-0.01(-0.25%)
Oct 12, 2009
4.100
4.140
4.050
4.080
33,081
-0.02(-0.49%)
Oct 09, 2009
4.040
4.150
4.000
4.100
104,863
+0.10(+2.50%)
Oct 08, 2009
4.150
4.150
3.980
4.000
107,152
-0.10(-2.44%)
Oct 07, 2009
4.070
4.130
4.070
4.100
20,701
-0.01(-0.24%)
Oct 06, 2009
4.000
4.110
3.990
4.110
101,243
+0.14(+3.53%)
Oct 05, 2009
4.030
4.120
3.920
3.970
72,855
-0.04(-1.00%)
Oct 02, 2009
3.950
4.100
3.910
4.010
109,072
+0.02(+0.50%)
Oct 01, 2009
4.100
4.100
3.990
3.990
110,324
-0.13(-3.16%)
Sep 30, 2009
4.130
4.250
4.060
4.120
105,809
-0.01(-0.24%)
Sep 29, 2009
4.270
4.270
4.100
4.130
96,883
-0.10(-2.36%)
Sep 28, 2009
4.070
4.290
4.020
4.230
156,258
+0.17(+4.19%)
Sep 25, 2009
4.140
4.210
4.030
4.060
139,264
-0.08(-1.93%)
Sep 24, 2009
4.390
4.400
4.130
4.140
172,624
-0.19(-4.39%)
Sep 23, 2009
4.340
4.400
4.310
4.330
89,264
+0.02(+0.46%)
Sep 22, 2009
4.390
4.400
4.310
4.310
126,461
-0.05(-1.15%)
Sep 21, 2009
4.340
4.370
4.250
4.360
148,761
-0.04(-0.91%)
Sep 18, 2009
4.430
4.450
4.280
4.400
233,753
-0.01(-0.23%)
Sep 17, 2009
4.510
4.511
4.370
4.410
152,784
-0.15(-3.29%)
Sep 16, 2009
4.440
4.640
4.360
4.560
148,661
+0.15(+3.40%)
Sep 15, 2009
4.350
4.450
4.350
4.410
43,933
+0.03(+0.68%)
Sep 14, 2009
4.340
4.410
4.250
4.380
68,815
-0.02(-0.45%)
Sep 11, 2009
4.640
4.650
4.380
4.400
200,312
-0.21(-4.56%)
Sep 10, 2009
4.660
4.660
4.520
4.610
79,026
-0.03(-0.65%)
Sep 09, 2009
4.620
4.830
4.610
4.640
77,465
+0.03(+0.65%)
Sep 08, 2009
4.550
4.850
4.540
4.610
208,656
+0.19(+4.30%)
Sep 04, 2009
4.300
4.420
4.270
4.420
63,866
+0.12(+2.79%)
Sep 03, 2009
4.310
4.330
4.200
4.300
60,248
+0.01(+0.23%)
Sep 02, 2009
4.280
4.390
4.250
4.290
76,863
+0.00(+0.00%)
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.