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
Exponent Inc
(NQ:
EXPO
)
93.38
-0.10 (-0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2008
6.821
6.903
6.389
6.760
427,228
-0.07(-1.00%)
Aug 28, 2008
6.556
6.846
6.482
6.828
580,307
+0.30(+4.58%)
Aug 27, 2008
6.215
6.736
6.178
6.529
619,704
+0.36(+5.88%)
Aug 26, 2008
6.457
6.485
6.068
6.167
539,372
-0.30(-4.69%)
Aug 25, 2008
6.369
6.582
6.307
6.470
599,823
+0.01(+0.10%)
Aug 22, 2008
6.399
6.509
6.301
6.463
278,695
+0.11(+1.80%)
Aug 21, 2008
6.485
6.503
6.314
6.349
400,777
-0.18(-2.73%)
Aug 20, 2008
6.556
6.628
6.386
6.527
584,024
-0.02(-0.24%)
Aug 19, 2008
6.775
6.775
6.498
6.542
316,736
-0.27(-4.03%)
Aug 18, 2008
6.971
6.991
6.777
6.817
211,714
-0.14(-2.02%)
Aug 15, 2008
7.125
7.125
6.762
6.958
343,274
-0.07(-1.00%)
Aug 14, 2008
6.982
7.057
6.923
7.028
195,087
-0.02(-0.22%)
Aug 13, 2008
6.927
7.043
6.890
7.043
154,935
+0.12(+1.68%)
Aug 12, 2008
7.026
7.162
6.901
6.927
314,916
-0.24(-3.34%)
Aug 11, 2008
6.971
7.248
6.804
7.166
280,420
+0.21(+3.00%)
Aug 08, 2008
6.784
7.021
6.745
6.958
303,927
+0.15(+2.13%)
Aug 07, 2008
6.821
6.923
6.782
6.813
223,163
-0.02(-0.32%)
Aug 06, 2008
6.821
6.975
6.681
6.835
229,601
-0.01(-0.19%)
Aug 05, 2008
6.775
6.887
6.716
6.848
290,349
+0.05(+0.68%)
Aug 04, 2008
6.747
6.865
6.714
6.802
367,418
+0.07(+0.98%)
Aug 01, 2008
6.696
6.806
6.630
6.736
271,465
+0.02(+0.36%)
Jul 31, 2008
6.562
6.771
6.562
6.712
336,976
+0.07(+1.06%)
Jul 30, 2008
6.593
6.659
6.406
6.641
521,088
+0.10(+1.48%)
Jul 29, 2008
6.545
6.582
6.046
6.545
533,916
+0.36(+5.87%)
Jul 28, 2008
6.929
6.929
6.068
6.182
1,139,978
-0.74(-10.70%)
Jul 25, 2008
6.986
7.032
6.861
6.923
210,267
-0.01(-0.19%)
Jul 24, 2008
6.912
7.032
6.883
6.936
178,983
+0.07(+0.96%)
Jul 23, 2008
6.960
7.004
6.828
6.870
196,120
-0.15(-2.10%)
Jul 22, 2008
6.813
7.065
6.747
7.017
341,622
+0.14(+2.08%)
Jul 21, 2008
6.997
6.997
6.846
6.874
187,856
-0.11(-1.60%)
Jul 18, 2008
6.969
7.057
6.883
6.986
467,198
+0.06(+0.92%)
Jul 17, 2008
7.283
7.283
6.898
6.923
975,997
-0.17(-2.39%)
Jul 16, 2008
6.971
7.169
6.687
7.092
585,185
+0.06(+0.91%)
Jul 15, 2008
6.756
7.101
6.701
7.028
491,515
+0.12(+1.75%)
Jul 14, 2008
7.057
7.057
6.788
6.907
191,615
-0.12(-1.69%)
Jul 11, 2008
6.828
7.026
6.828
7.026
307,763
+0.12(+1.78%)
Jul 10, 2008
6.766
6.971
6.730
6.903
213,844
+0.11(+1.68%)
Jul 09, 2008
6.912
6.923
6.788
6.788
349,462
-0.13(-1.94%)
Jul 08, 2008
6.696
6.962
6.694
6.923
412,280
+0.25(+3.82%)
Jul 07, 2008
6.597
6.756
6.595
6.668
483,748
+0.03(+0.50%)
Jul 04, 2008
6.595
6.672
6.437
6.635
172,945
+0.00(+0.00%)
Jul 03, 2008
6.595
6.672
6.437
6.635
172,945
+0.04(+0.63%)
Jul 02, 2008
6.661
6.736
6.432
6.593
424,521
-0.09(-1.28%)
Jul 01, 2008
6.817
6.879
6.483
6.679
404,645
-0.22(-3.25%)
Jun 30, 2008
6.969
7.026
6.903
6.903
524,160
-0.06(-0.88%)
Jun 27, 2008
7.008
7.072
6.955
6.964
1,010,657
-0.05(-0.66%)
Jun 26, 2008
7.052
7.083
7.002
7.010
357,184
-0.14(-2.00%)
Jun 25, 2008
7.096
7.217
6.901
7.153
459,950
+0.06(+0.87%)
Jun 24, 2008
6.975
7.174
6.927
7.092
481,113
+0.05(+0.75%)
Jun 23, 2008
7.114
7.166
7.032
7.039
175,707
-0.02(-0.22%)
Jun 20, 2008
7.188
7.188
6.874
7.054
526,885
-0.18(-2.52%)
Jun 19, 2008
7.153
7.270
7.151
7.237
209,184
+0.08(+1.11%)
Jun 18, 2008
7.004
7.169
6.969
7.158
353,963
+0.11(+1.50%)
Jun 17, 2008
7.221
7.221
7.052
7.052
345,426
-0.16(-2.25%)
Jun 16, 2008
7.230
7.279
7.079
7.215
245,537
-0.03(-0.45%)
Jun 13, 2008
7.246
7.314
7.197
7.248
187,975
+0.10(+1.35%)
Jun 12, 2008
7.109
7.232
7.109
7.151
417,781
-0.02(-0.28%)
Jun 11, 2008
7.158
7.254
7.120
7.171
298,872
-0.02(-0.24%)
Jun 10, 2008
7.202
7.296
7.120
7.188
426,964
+0.02(+0.28%)
Jun 09, 2008
7.096
7.243
7.019
7.169
424,411
+0.07(+0.99%)
Jun 06, 2008
7.421
7.421
7.096
7.098
242,975
-0.37(-5.00%)
Jun 05, 2008
7.432
7.586
7.353
7.472
512,465
+0.04(+0.59%)
Jun 04, 2008
7.358
7.602
7.208
7.428
594,308
+0.32(+4.55%)
Jun 03, 2008
7.109
7.180
7.017
7.105
713,919
+0.03(+0.43%)
Jun 02, 2008
7.169
7.312
7.039
7.074
506,982
-0.09(-1.32%)
May 30, 2008
7.322
7.322
7.043
7.169
1,149,725
-0.16(-2.13%)
May 29, 2008
7.237
7.439
7.107
7.325
513,671
+0.08(+1.09%)
May 28, 2008
6.942
7.354
6.942
7.246
666,140
+0.32(+4.60%)
May 27, 2008
6.843
7.021
6.843
6.927
461,297
+0.06(+0.90%)
May 26, 2008
6.931
6.962
6.832
6.865
306,421
+0.00(+0.00%)
May 23, 2008
6.931
6.962
6.832
6.865
306,421
-0.11(-1.61%)
May 22, 2008
6.868
7.026
6.817
6.977
506,145
+0.15(+2.16%)
May 21, 2008
6.892
6.988
6.819
6.830
616,559
-0.04(-0.58%)
May 20, 2008
6.852
6.931
6.841
6.870
367,036
-0.02(-0.29%)
May 19, 2008
6.883
6.956
6.791
6.890
621,405
-0.02(-0.22%)
May 16, 2008
6.909
6.927
6.802
6.905
808,129
+0.04(+0.54%)
May 15, 2008
6.764
6.887
6.758
6.868
651,092
+0.09(+1.30%)
May 14, 2008
6.868
6.953
6.731
6.780
917,884
-0.17(-2.40%)
May 13, 2008
7.079
7.090
6.942
6.947
894,923
-0.17(-2.41%)
May 12, 2008
7.010
7.164
6.923
7.118
378,221
+0.13(+1.89%)
May 09, 2008
6.920
7.115
6.813
6.986
385,519
+0.05(+0.70%)
May 08, 2008
7.120
7.120
6.837
6.938
607,245
-0.15(-2.08%)
May 07, 2008
7.307
7.492
7.059
7.085
658,568
-0.22(-3.04%)
May 06, 2008
7.498
7.619
7.294
7.307
961,499
-0.22(-2.95%)
May 05, 2008
7.406
7.747
7.406
7.529
588,679
+0.16(+2.12%)
May 02, 2008
7.509
7.558
7.309
7.373
609,747
-0.11(-1.53%)
May 01, 2008
7.424
7.577
7.342
7.487
431,619
+0.07(+0.98%)
Apr 30, 2008
7.632
7.733
7.399
7.415
464,618
-0.18(-2.40%)
Apr 29, 2008
7.716
7.810
7.537
7.597
527,996
-0.09(-1.23%)
Apr 28, 2008
7.707
7.848
7.692
7.692
432,079
-0.05(-0.60%)
Apr 25, 2008
7.846
7.966
7.729
7.738
495,251
-0.11(-1.43%)
Apr 24, 2008
7.903
7.958
7.780
7.850
474,206
-0.02(-0.22%)
Apr 23, 2008
7.894
7.960
7.751
7.868
452,778
+0.01(+0.17%)
Apr 22, 2008
7.942
8.054
7.751
7.854
478,533
-0.17(-2.08%)
Apr 21, 2008
7.916
8.109
7.841
8.021
863,462
+0.07(+0.91%)
Apr 18, 2008
8.006
8.006
7.777
7.949
623,216
+0.09(+1.20%)
Apr 17, 2008
8.048
8.243
7.751
7.854
1,039,388
-0.28(-3.41%)
Apr 16, 2008
8.219
8.527
8.065
8.131
1,358,768
-0.00(-0.05%)
Apr 15, 2008
7.485
8.202
7.270
8.136
2,813,709
+1.29(+18.81%)
Apr 14, 2008
6.993
6.999
6.813
6.848
727,829
-0.11(-1.52%)
Apr 11, 2008
6.996
7.483
6.942
6.953
607,076
-0.50(-6.67%)
Apr 10, 2008
7.549
7.602
7.432
7.450
311,576
-0.09(-1.14%)
Apr 09, 2008
7.362
7.586
7.362
7.536
564,567
+0.01(+0.09%)
Apr 08, 2008
7.584
7.597
7.503
7.529
348,762
-0.03(-0.38%)
Apr 07, 2008
7.646
7.742
7.529
7.558
456,828
+0.08(+1.09%)
Apr 04, 2008
7.336
7.569
7.261
7.476
614,525
+0.17(+2.35%)
Apr 03, 2008
7.443
7.650
7.274
7.305
747,814
-0.22(-2.95%)
Apr 02, 2008
7.279
7.652
7.252
7.527
992,291
+0.27(+3.79%)
Apr 01, 2008
7.188
7.398
7.188
7.252
1,455,427
+0.04(+0.49%)
Mar 31, 2008
7.457
7.501
7.186
7.217
884,448
+0.10(+1.36%)
Mar 28, 2008
7.380
7.461
7.118
7.120
489,454
-0.17(-2.35%)
Mar 27, 2008
7.679
7.749
7.224
7.292
736,088
-0.40(-5.25%)
Mar 26, 2008
7.191
7.725
7.138
7.696
804,011
+0.46(+6.31%)
Mar 25, 2008
7.162
7.252
7.035
7.239
339,684
+0.09(+1.29%)
Mar 24, 2008
6.837
7.252
6.824
7.147
505,476
+0.36(+5.35%)
Mar 21, 2008
7.175
7.175
6.705
6.784
1,240,422
+0.00(+0.00%)
Mar 20, 2008
7.175
7.175
6.705
6.784
1,240,422
-0.31(-4.37%)
Mar 19, 2008
7.358
7.358
6.988
7.094
399,894
-0.17(-2.30%)
Mar 18, 2008
7.013
7.261
6.835
7.261
437,726
+0.40(+5.80%)
Mar 17, 2008
6.826
7.103
6.779
6.863
383,253
-0.07(-1.01%)
Mar 14, 2008
7.142
7.142
6.901
6.934
253,477
-0.15(-2.17%)
Mar 13, 2008
7.090
7.153
6.886
7.087
341,285
-0.07(-0.98%)
Mar 12, 2008
6.977
7.292
6.977
7.158
646,437
+0.21(+3.04%)
Mar 11, 2008
6.894
6.977
6.659
6.947
770,448
+0.15(+2.23%)
Mar 10, 2008
6.769
6.973
6.769
6.795
492,457
+0.09(+1.28%)
Mar 07, 2008
6.712
6.901
6.672
6.709
329,841
-0.07(-1.04%)
Mar 06, 2008
6.745
6.887
6.723
6.780
621,560
+0.01(+0.19%)
Mar 05, 2008
6.782
6.782
6.685
6.766
547,121
+0.02(+0.36%)
Mar 04, 2008
6.758
6.806
6.683
6.742
749,111
-0.02(-0.23%)
Mar 03, 2008
6.593
6.903
6.540
6.758
1,511,387
+0.36(+5.67%)
Feb 29, 2008
6.487
6.615
6.382
6.395
419,743
-0.16(-2.41%)
Feb 28, 2008
6.408
6.652
6.312
6.553
291,500
+0.08(+1.22%)
Feb 27, 2008
6.520
6.687
6.461
6.474
677,038
-0.10(-1.47%)
Feb 26, 2008
6.529
6.701
6.402
6.571
409,773
+0.01(+0.17%)
Feb 25, 2008
6.542
6.687
6.402
6.560
658,873
-0.01(-0.10%)
Feb 22, 2008
6.406
6.617
6.270
6.567
492,262
+0.16(+2.54%)
Feb 21, 2008
6.663
6.758
6.393
6.404
269,194
-0.22(-3.29%)
Feb 20, 2008
6.514
6.646
6.399
6.621
202,154
+0.07(+1.14%)
Feb 19, 2008
6.674
6.705
6.472
6.547
345,385
-0.04(-0.57%)
Feb 18, 2008
6.610
6.727
6.340
6.584
471,125
+0.00(+0.00%)
Feb 15, 2008
6.610
6.727
6.340
6.584
471,125
-0.06(-0.93%)
Feb 14, 2008
6.758
6.758
6.580
6.646
411,306
-0.11(-1.66%)
Feb 13, 2008
6.758
6.758
6.681
6.758
548,900
+0.00(+0.03%)
Feb 12, 2008
6.641
6.758
6.632
6.756
472,208
+0.16(+2.47%)
Feb 11, 2008
6.560
6.745
6.538
6.593
380,883
+0.02(+0.35%)
Feb 08, 2008
6.738
6.758
6.545
6.570
718,601
-0.06(-0.98%)
Feb 07, 2008
6.681
6.762
6.615
6.635
632,322
-0.07(-1.05%)
Feb 06, 2008
6.870
6.896
6.630
6.705
434,399
-0.11(-1.61%)
Feb 05, 2008
6.716
6.907
6.617
6.815
734,668
-0.03(-0.39%)
Feb 04, 2008
6.828
6.846
6.624
6.841
772,195
+0.02(+0.35%)
Feb 01, 2008
6.808
7.010
6.698
6.817
909,516
+0.05(+0.71%)
Jan 31, 2008
6.202
6.817
6.074
6.769
2,059,837
+0.69(+11.31%)
Jan 30, 2008
6.112
6.309
6.043
6.081
386,475
-0.09(-1.53%)
Jan 29, 2008
6.147
6.204
5.997
6.175
416,576
+0.03(+0.46%)
Jan 28, 2008
6.134
6.226
6.052
6.147
371,250
+0.01(+0.22%)
Jan 25, 2008
6.213
6.276
6.054
6.134
376,974
+0.02(+0.36%)
Jan 24, 2008
6.426
6.698
6.112
6.112
1,114,878
-0.27(-4.20%)
Jan 23, 2008
5.956
6.459
5.956
6.380
412,963
+0.29(+4.80%)
Jan 22, 2008
5.830
6.259
5.830
6.087
357,439
+0.00(+0.00%)
Jan 21, 2008
6.021
6.136
5.960
6.087
882,887
+0.00(+0.00%)
Jan 18, 2008
6.021
6.136
5.960
6.087
882,887
+0.04(+0.73%)
Jan 17, 2008
6.035
6.129
5.984
6.043
368,528
+0.02(+0.29%)
Jan 16, 2008
6.098
6.142
6.026
6.026
311,153
-0.08(-1.26%)
Jan 15, 2008
5.967
6.142
5.949
6.103
346,527
+0.06(+0.95%)
Jan 14, 2008
6.017
6.092
5.940
6.046
240,108
+0.08(+1.33%)
Jan 11, 2008
6.070
6.114
5.956
5.967
235,845
-0.09(-1.56%)
Jan 10, 2008
5.969
6.151
5.969
6.061
243,353
+0.03(+0.51%)
Jan 09, 2008
5.890
6.087
5.841
6.030
279,364
+0.13(+2.20%)
Jan 08, 2008
6.103
6.103
5.896
5.901
267,470
-0.18(-3.03%)
Jan 07, 2008
5.830
6.173
5.789
6.085
393,314
+0.27(+4.65%)
Jan 04, 2008
5.795
5.920
5.769
5.815
211,973
-0.04(-0.71%)
Jan 03, 2008
5.813
5.986
5.813
5.857
541,183
+0.04(+0.76%)
Jan 02, 2008
5.931
5.986
5.808
5.813
567,534
-0.13(-2.18%)
Jan 01, 2008
5.991
6.138
5.769
5.942
305,975
+0.00(+0.00%)
Dec 31, 2007
5.991
6.138
5.769
5.942
305,975
-0.07(-1.10%)
Dec 28, 2007
6.138
6.182
5.997
6.008
144,774
-0.08(-1.34%)
Dec 27, 2007
6.257
6.301
6.068
6.090
152,919
-0.16(-2.60%)
Dec 26, 2007
6.125
6.274
6.120
6.252
316,855
+0.11(+1.83%)
Dec 24, 2007
6.259
6.274
6.127
6.140
158,311
-0.11(-1.79%)
Dec 21, 2007
6.254
6.257
6.131
6.252
982,981
+0.08(+1.35%)
Dec 20, 2007
6.195
6.232
6.109
6.169
284,092
+0.02(+0.39%)
Dec 19, 2007
6.114
6.246
6.043
6.145
215,295
+0.03(+0.50%)
Dec 18, 2007
6.011
6.131
5.907
6.114
318,625
+0.15(+2.43%)
Dec 17, 2007
5.993
6.169
5.969
5.969
281,098
-0.06(-1.02%)
Dec 14, 2007
6.030
6.296
5.991
6.030
181,818
-0.06(-0.94%)
Dec 13, 2007
6.035
6.175
6.035
6.087
359,237
-0.00(-0.07%)
Dec 12, 2007
6.226
6.274
6.054
6.092
229,028
+0.04(+0.62%)
Dec 11, 2007
6.228
6.285
6.041
6.054
265,071
-0.15(-2.34%)
Dec 10, 2007
6.116
6.221
6.079
6.200
135,377
+0.10(+1.62%)
Dec 07, 2007
6.189
6.189
5.969
6.101
391,303
-0.06(-0.93%)
Dec 06, 2007
6.114
6.298
6.074
6.158
253,095
+0.04(+0.57%)
Dec 05, 2007
6.028
6.226
5.978
6.123
160,868
+0.17(+2.92%)
Dec 04, 2007
5.958
6.026
5.903
5.949
137,912
-0.05(-0.88%)
Dec 03, 2007
6.129
6.303
6.002
6.002
247,785
-0.12(-1.94%)
Nov 30, 2007
6.301
6.305
6.061
6.120
358,468
-0.13(-2.01%)
Nov 29, 2007
6.254
6.305
6.237
6.246
182,969
-0.01(-0.18%)
Nov 28, 2007
6.151
6.307
6.151
6.257
355,260
+0.17(+2.78%)
Nov 27, 2007
6.032
6.259
5.993
6.087
360,902
+0.09(+1.43%)
Nov 26, 2007
6.160
6.232
5.993
6.002
148,091
-0.17(-2.83%)
Nov 23, 2007
6.125
6.309
5.991
6.176
120,848
+0.09(+1.43%)
Nov 21, 2007
6.059
6.287
6.050
6.090
153,210
-0.03(-0.47%)
Nov 20, 2007
6.065
6.187
5.991
6.118
262,751
+0.04(+0.65%)
Nov 19, 2007
6.026
6.087
5.912
6.079
325,855
-0.02(-0.36%)
Nov 16, 2007
6.175
6.175
5.989
6.101
277,171
-0.06(-1.00%)
Nov 15, 2007
6.151
6.221
6.037
6.162
194,468
-0.01(-0.18%)
Nov 14, 2007
6.237
6.241
6.083
6.173
257,946
-0.04(-0.71%)
Nov 13, 2007
6.193
6.314
6.186
6.217
189,294
+0.07(+1.14%)
Nov 12, 2007
6.145
6.362
6.118
6.147
232,263
+0.01(+0.14%)
Nov 09, 2007
6.274
6.318
6.112
6.138
234,666
-0.24(-3.69%)
Nov 08, 2007
6.318
6.373
6.257
6.373
498,036
+0.07(+1.19%)
Nov 07, 2007
6.283
6.373
6.265
6.298
404,199
-0.09(-1.38%)
Nov 06, 2007
6.481
6.505
6.186
6.386
1,034,637
-0.09(-1.39%)
Nov 05, 2007
6.454
6.494
6.263
6.476
369,334
-0.07(-1.11%)
Nov 02, 2007
6.549
6.591
6.459
6.549
755,677
+0.06(+0.95%)
Nov 01, 2007
6.569
6.771
6.421
6.487
914,872
-0.15(-2.28%)
Oct 31, 2007
6.512
6.690
6.503
6.639
638,943
+0.14(+2.16%)
Oct 30, 2007
6.591
6.593
6.432
6.498
545,251
-0.09(-1.43%)
Oct 29, 2007
6.545
6.602
6.457
6.593
955,793
+0.05(+0.84%)
Oct 26, 2007
6.443
6.540
6.268
6.538
978,094
+0.16(+2.48%)
Oct 25, 2007
6.318
6.415
6.208
6.380
828,538
+0.09(+1.36%)
Oct 24, 2007
6.140
6.314
6.140
6.294
708,395
+0.08(+1.31%)
Oct 23, 2007
6.200
6.230
6.050
6.213
605,011
+0.04(+0.60%)
Oct 22, 2007
5.940
6.197
5.879
6.175
589,726
+0.16(+2.74%)
Oct 19, 2007
6.061
6.120
5.991
6.011
665,922
-0.06(-0.94%)
Oct 18, 2007
6.125
6.136
5.953
6.068
658,668
+0.16(+2.64%)
Oct 17, 2007
6.021
6.021
5.846
5.912
695,244
+0.00(+0.07%)
Oct 16, 2007
5.872
5.958
5.846
5.907
461,515
+0.03(+0.52%)
Oct 15, 2007
5.857
5.881
5.727
5.876
273,189
+0.03(+0.45%)
Oct 12, 2007
5.751
5.901
5.747
5.850
160,491
+0.09(+1.64%)
Oct 11, 2007
5.857
5.898
5.747
5.756
203,860
-0.09(-1.50%)
Oct 10, 2007
5.758
5.843
5.736
5.843
145,952
+0.08(+1.45%)
Oct 09, 2007
5.758
5.791
5.736
5.760
203,391
+0.01(+0.11%)
Oct 08, 2007
5.756
5.784
5.692
5.753
327,807
-0.03(-0.46%)
Oct 05, 2007
5.734
5.839
5.635
5.780
270,400
+0.10(+1.78%)
Oct 04, 2007
5.679
5.687
5.578
5.679
154,621
+0.07(+1.21%)
Oct 03, 2007
5.536
5.652
5.450
5.611
289,744
+0.03(+0.51%)
Oct 02, 2007
5.600
5.690
5.567
5.582
232,045
-0.03(-0.59%)
Oct 01, 2007
5.523
5.725
5.369
5.615
392,045
+0.10(+1.83%)
Sep 28, 2007
5.674
5.758
5.373
5.514
397,123
-0.18(-3.24%)
Sep 27, 2007
5.806
5.806
5.657
5.698
282,645
-0.07(-1.22%)
Sep 26, 2007
5.773
5.813
5.720
5.769
212,865
-0.00(-0.08%)
Sep 25, 2007
5.723
5.806
5.676
5.773
345,859
-0.01(-0.15%)
Sep 24, 2007
5.764
5.888
5.668
5.782
245,641
+0.00(+0.08%)
Sep 21, 2007
5.775
5.780
5.665
5.778
326,297
+0.06(+1.00%)
Sep 20, 2007
5.791
5.806
5.696
5.720
77,406
-0.09(-1.51%)
Sep 19, 2007
5.824
5.883
5.720
5.808
249,464
+0.01(+0.11%)
Sep 18, 2007
5.696
5.802
5.584
5.802
480,840
+0.13(+2.25%)
Sep 17, 2007
5.549
5.701
5.494
5.674
207,732
+0.13(+2.38%)
Sep 14, 2007
5.490
5.576
5.391
5.542
242,165
-0.00(-0.04%)
Sep 13, 2007
5.556
5.670
5.538
5.545
165,824
-0.01(-0.12%)
Sep 12, 2007
5.580
5.644
5.518
5.551
125,467
-0.04(-0.67%)
Sep 11, 2007
5.540
5.622
5.540
5.589
106,564
+0.07(+1.27%)
Sep 10, 2007
5.545
5.571
5.483
5.518
299,550
+0.02(+0.28%)
Sep 07, 2007
5.404
5.591
5.292
5.503
249,614
+0.00(+0.00%)
Sep 06, 2007
5.382
5.553
5.382
5.503
113,017
+0.13(+2.37%)
Sep 05, 2007
5.417
5.518
5.329
5.375
104,922
-0.09(-1.61%)
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.