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
Altria Group
(NY:
MO
)
45.95
+0.10 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
9.833
9.934
9.815
9.842
103,236
-0.11(-1.06%)
Aug 30, 2010
9.983
10.00
9.926
9.948
30,023,170
+0.02(+0.22%)
Aug 27, 2010
9.939
10.01
9.868
9.926
35,805,884
-0.04(-0.44%)
Aug 26, 2010
10.09
10.09
9.899
9.970
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.10
9.926
10.08
22,263,218
+0.03(+0.31%)
Aug 24, 2010
9.965
10.08
9.864
10.04
20,136
+0.02(+0.22%)
Aug 23, 2010
10.07
10.12
10.00
10.02
27,878,382
+0.01(+0.09%)
Aug 20, 2010
9.983
10.06
9.974
10.01
25,552,540
-0.02(-0.22%)
Aug 19, 2010
10.11
10.12
9.943
10.04
75,985
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.04
10.11
4,308
+0.00(+0.04%)
Aug 17, 2010
10.02
10.14
9.934
10.11
138,322
+0.14(+1.42%)
Aug 16, 2010
9.851
9.965
9.767
9.965
22,416,476
+0.11(+1.12%)
Aug 13, 2010
9.855
9.926
9.829
9.855
14,525,755
-0.04(-0.45%)
Aug 12, 2010
9.820
9.930
9.767
9.899
22,010,362
+0.00(+0.04%)
Aug 11, 2010
9.868
10.00
9.859
9.895
30,925,960
-0.06(-0.62%)
Aug 10, 2010
9.956
10.04
9.895
9.956
8,164
-0.00(-0.04%)
Aug 09, 2010
9.952
10.00
9.934
9.961
15,463,544
+0.02(+0.22%)
Aug 06, 2010
9.939
9.943
9.776
9.939
23,676,120
+0.09(+0.90%)
Aug 05, 2010
9.802
9.877
9.793
9.851
226
-0.00(-0.04%)
Aug 04, 2010
9.767
9.890
9.749
9.855
102,664
+0.10(+1.04%)
Aug 03, 2010
9.789
9.829
9.732
9.754
50,737
-0.06(-0.58%)
Aug 02, 2010
9.868
9.877
9.793
9.811
30,674,142
+0.04(+0.41%)
Jul 30, 2010
9.751
9.811
9.621
9.771
23,887,460
+0.06(+0.64%)
Jul 29, 2010
9.762
9.811
9.679
9.710
13,112
-0.02(-0.23%)
Jul 28, 2010
9.732
9.762
9.692
9.732
5,361
+0.01(+0.09%)
Jul 27, 2010
9.723
9.767
9.674
9.723
12,752
+0.03(+0.27%)
Jul 26, 2010
9.780
9.811
9.639
9.696
42,268,956
-0.06(-0.59%)
Jul 23, 2010
9.599
9.802
9.599
9.754
47,556,220
+0.12(+1.24%)
Jul 22, 2010
9.515
9.652
9.445
9.635
108,055
+0.19(+2.06%)
Jul 21, 2010
9.568
9.568
9.374
9.441
30,769,362
-0.05(-0.51%)
Jul 20, 2010
9.489
9.489
9.330
9.489
24,204,128
+0.06(+0.65%)
Jul 19, 2010
9.376
9.476
9.392
9.427
23,336,238
+0.05(+0.55%)
Jul 16, 2010
9.376
9.463
9.308
9.376
31,966,944
-0.09(-0.92%)
Jul 15, 2010
9.410
9.476
9.383
9.463
24,645,884
+0.05(+0.52%)
Jul 14, 2010
9.383
9.414
9.335
9.414
8,164
+0.00(+0.05%)
Jul 13, 2010
9.427
9.458
9.357
9.410
7,735
+0.02(+0.19%)
Jul 12, 2010
9.436
9.471
9.361
9.392
24,289,226
+0.00(+0.00%)
Jul 09, 2010
9.392
9.471
9.330
9.392
34,085,924
-0.01(-0.09%)
Jul 08, 2010
9.247
9.449
9.207
9.401
125,382
+0.19(+2.01%)
Jul 07, 2010
9.079
9.216
9.030
9.216
39,847,640
+0.16(+1.75%)
Jul 06, 2010
9.039
9.127
8.991
9.057
24,030
+0.10(+1.13%)
Jul 02, 2010
8.956
8.995
8.841
8.956
25,884,682
+0.03(+0.35%)
Jul 01, 2010
8.885
8.938
8.770
8.925
40,515,068
+0.09(+1.00%)
Jun 30, 2010
8.819
8.929
8.779
8.836
14,022
+0.06(+0.65%)
Jun 29, 2010
8.806
8.933
8.753
8.779
82,176
+0.09(+1.07%)
Jun 25, 2010
8.687
8.717
8.612
8.687
64,596,968
+0.04(+0.41%)
Jun 24, 2010
8.700
8.761
8.638
8.651
680
-0.07(-0.76%)
Jun 23, 2010
8.757
8.788
8.691
8.717
31,509,682
-0.04(-0.40%)
Jun 22, 2010
8.841
8.885
8.722
8.753
39,928
-0.09(-1.05%)
Jun 21, 2010
8.894
8.920
8.819
8.845
28,748,646
+0.02(+0.20%)
Jun 18, 2010
8.828
8.854
8.797
8.828
33,045,398
+0.01(+0.15%)
Jun 17, 2010
8.731
8.823
8.713
8.814
3,957
+0.07(+0.81%)
Jun 16, 2010
8.722
8.779
8.709
8.744
24,798,004
-0.04(-0.40%)
Jun 15, 2010
8.682
8.784
8.642
8.779
680
+0.15(+1.74%)
Jun 14, 2010
8.929
8.929
8.629
8.629
70,171,000
-0.22(-2.54%)
Jun 11, 2010
8.775
8.863
8.678
8.854
51,108,600
+0.05(+0.55%)
Jun 10, 2010
8.797
8.866
8.775
8.806
73,310
+0.12(+1.35%)
Jun 09, 2010
8.788
8.827
8.671
8.689
92,792,176
-0.06(-0.74%)
Jun 08, 2010
8.637
8.784
8.589
8.754
7,845
+0.16(+1.92%)
Jun 07, 2010
8.736
8.762
8.589
8.589
58,654,088
-0.08(-0.97%)
Jun 04, 2010
8.673
8.871
8.654
8.673
69,813,576
-0.24(-2.65%)
Jun 03, 2010
8.910
8.927
8.840
8.910
34,403,736
+0.08(+0.88%)
Jun 02, 2010
8.775
8.840
8.736
8.832
53,195,928
+0.11(+1.29%)
Jun 01, 2010
8.775
8.849
8.697
8.719
64,027
-0.07(-0.84%)
May 28, 2010
8.793
8.949
8.775
8.793
54,182,572
-0.11(-1.22%)
May 27, 2010
8.862
8.940
8.801
8.901
61,716,648
+0.16(+1.88%)
May 26, 2010
8.953
8.966
8.728
8.736
15,241
-0.10(-1.18%)
May 25, 2010
8.819
8.918
8.732
8.840
14,364
-0.20(-2.16%)
May 24, 2010
9.070
9.144
9.009
9.035
61,215,828
-0.07(-0.76%)
May 21, 2010
8.862
9.113
8.754
9.105
75,230,408
+0.15(+1.64%)
May 20, 2010
9.035
9.100
8.957
8.957
85,276
-0.28(-3.00%)
May 19, 2010
9.200
9.261
9.131
9.235
41,642,792
-0.03(-0.28%)
May 18, 2010
9.434
9.447
9.248
9.261
41,223
-0.14(-1.52%)
May 17, 2010
9.378
9.495
9.347
9.404
42,492,524
+0.04(+0.42%)
May 14, 2010
9.365
9.425
9.317
9.365
46,018,744
-0.01(-0.09%)
May 13, 2010
9.412
9.447
9.352
9.373
24,939,670
+0.00(+0.00%)
May 12, 2010
9.430
9.434
9.308
9.373
36,219,592
+0.02(+0.19%)
May 11, 2010
9.352
9.421
9.304
9.356
692
+0.00(+0.05%)
May 10, 2010
9.295
9.360
9.282
9.352
57,290,956
+0.36(+3.95%)
May 07, 2010
8.957
9.031
8.823
8.996
58,939,832
+0.44(+5.11%)
May 06, 2010
8.559
9.187
8.320
8.559
42,430
-0.70(-7.58%)
May 05, 2010
9.226
9.274
9.148
9.261
29,726,200
+0.05(+0.52%)
May 04, 2010
9.226
9.274
9.187
9.213
18,876
-0.06(-0.65%)
May 03, 2010
9.222
9.315
9.193
9.274
24,030,386
+0.09(+0.99%)
Apr 30, 2010
9.200
9.308
9.178
9.183
32,813,076
+0.00(+0.05%)
Apr 29, 2010
9.135
9.230
9.131
9.178
23,780,418
+0.07(+0.76%)
Apr 28, 2010
9.135
9.146
9.061
9.109
34,524,328
+0.04(+0.48%)
Apr 27, 2010
9.209
9.209
9.061
9.066
650,411
-0.14(-1.55%)
Apr 26, 2010
9.269
9.291
9.174
9.209
39,661,144
-0.05(-0.51%)
Apr 23, 2010
9.235
9.269
9.152
9.256
23,407,240
+0.03(+0.38%)
Apr 22, 2010
9.274
9.300
9.187
9.222
29,046,602
-0.08(-0.84%)
Apr 21, 2010
9.230
9.365
9.206
9.300
395,877
+0.13(+1.37%)
Apr 20, 2010
9.100
9.187
9.079
9.174
204,488
+0.10(+1.15%)
Apr 19, 2010
9.014
9.070
9.014
9.070
19,999,782
+0.03(+0.29%)
Apr 16, 2010
9.109
9.167
8.992
9.044
36,763,352
-0.10(-1.09%)
Apr 15, 2010
9.135
9.152
9.100
9.144
19,136,570
-0.03(-0.28%)
Apr 14, 2010
9.144
9.170
9.087
9.170
30,440,878
+0.03(+0.28%)
Apr 13, 2010
9.122
9.165
9.048
9.144
22,447,780
+0.00(+0.00%)
Apr 12, 2010
9.083
9.187
9.074
9.144
24,392,864
+0.07(+0.81%)
Apr 09, 2010
9.079
9.083
8.970
9.070
20,122,368
+0.11(+1.21%)
Apr 08, 2010
8.962
9.009
8.944
8.962
30,213,850
-0.05(-0.53%)
Apr 07, 2010
9.113
9.113
8.957
9.009
29,933,056
-0.08(-0.91%)
Apr 06, 2010
9.070
9.113
9.057
9.092
24,081,958
+0.03(+0.33%)
Apr 05, 2010
9.053
9.087
9.031
9.061
20,804,922
+0.03(+0.38%)
Apr 01, 2010
8.901
9.027
9.027
9.027
37,647,544
+0.13(+1.51%)
Mar 31, 2010
8.927
8.949
8.866
8.892
22,197,166
-0.05(-0.53%)
Mar 30, 2010
8.966
8.983
8.888
8.940
29,449,608
-0.01(-0.10%)
Mar 29, 2010
8.884
8.966
8.866
8.949
28,559,974
+0.10(+1.13%)
Mar 26, 2010
8.897
8.923
8.827
8.849
25,466,454
-0.04(-0.49%)
Mar 25, 2010
8.879
8.927
8.871
8.892
34,255,280
+0.02(+0.24%)
Mar 24, 2010
8.892
8.892
8.840
8.871
39,170,596
-0.02(-0.24%)
Mar 23, 2010
8.862
8.901
8.823
8.892
20,588,248
+0.11(+1.23%)
Mar 22, 2010
8.801
8.875
8.767
8.784
21,800,966
-0.03(-0.34%)
Mar 19, 2010
8.862
8.905
8.775
8.814
36,604,184
-0.05(-0.59%)
Mar 18, 2010
8.819
8.875
8.819
8.866
20,584,460
+0.06(+0.64%)
Mar 17, 2010
8.862
8.866
8.767
8.810
76,715,240
-0.01(-0.15%)
Mar 16, 2010
8.806
8.892
8.806
8.823
29,896,182
-0.00(-0.05%)
Mar 15, 2010
8.813
8.840
8.806
8.827
30,022,580
+0.07(+0.84%)
Mar 12, 2010
8.871
8.875
8.723
8.754
38,165,428
-0.07(-0.83%)
Mar 11, 2010
8.875
8.918
8.745
8.827
30,111,908
-0.04(-0.49%)
Mar 10, 2010
8.862
8.888
8.819
8.871
36,783,904
+0.02(+0.24%)
Mar 09, 2010
8.832
8.875
8.819
8.849
38,855,956
+0.01(+0.14%)
Mar 08, 2010
8.862
8.866
8.807
8.836
32,628,418
+0.01(+0.14%)
Mar 05, 2010
8.734
8.854
8.726
8.824
28,753,290
+0.12(+1.42%)
Mar 04, 2010
8.670
8.709
8.641
8.700
33,084,022
+0.03(+0.34%)
Mar 03, 2010
8.721
8.726
8.649
8.670
29,954,510
+0.01(+0.10%)
Mar 02, 2010
8.675
8.713
8.649
8.662
29,718,740
+0.03(+0.30%)
Mar 01, 2010
8.594
8.666
8.594
8.636
24,461,214
+0.06(+0.75%)
Feb 26, 2010
8.726
8.726
8.572
8.572
36,902,460
-0.12(-1.42%)
Feb 25, 2010
8.581
8.717
8.525
8.696
50,011,300
+0.06(+0.73%)
Feb 24, 2010
8.555
8.653
8.500
8.633
42,486,708
+0.12(+1.46%)
Feb 23, 2010
8.619
8.628
8.491
8.508
49,672,496
-0.13(-1.48%)
Feb 22, 2010
8.577
8.662
8.555
8.636
30,020,434
+0.05(+0.55%)
Feb 19, 2010
8.491
8.611
8.491
8.589
29,934,390
+0.07(+0.80%)
Feb 18, 2010
8.415
8.554
8.406
8.521
26,244,040
+0.09(+1.11%)
Feb 17, 2010
8.423
8.457
8.393
8.427
20,555,794
+0.02(+0.25%)
Feb 16, 2010
8.453
8.470
8.338
8.406
35,397,536
+0.04(+0.51%)
Feb 12, 2010
8.325
8.364
8.364
8.364
36,964,212
+0.01(+0.10%)
Feb 11, 2010
8.266
8.410
8.202
8.355
39,912,036
+0.10(+1.19%)
Feb 10, 2010
8.325
8.325
8.202
8.257
26,711,438
-0.03(-0.41%)
Feb 09, 2010
8.325
8.342
8.193
8.291
39,817,280
+0.03(+0.31%)
Feb 08, 2010
8.278
8.364
8.244
8.266
32,485,212
+0.01(+0.10%)
Feb 05, 2010
8.257
8.270
8.155
8.257
33,643,488
-0.02(-0.21%)
Feb 04, 2010
8.393
8.402
8.266
8.274
31,459,276
-0.15(-1.77%)
Feb 03, 2010
8.491
8.496
8.389
8.423
27,420,852
-0.07(-0.80%)
Feb 02, 2010
8.491
8.517
8.440
8.491
29,101,024
+0.05(+0.58%)
Feb 01, 2010
8.479
8.513
8.427
8.442
24,052,960
-0.02(-0.23%)
Jan 29, 2010
8.555
8.564
8.449
8.462
45,383,568
-0.06(-0.75%)
Jan 28, 2010
8.479
8.564
8.436
8.525
38,595,672
+0.01(+0.10%)
Jan 27, 2010
8.508
8.543
8.449
8.517
29,442,602
+0.01(+0.15%)
Jan 26, 2010
8.415
8.543
8.415
8.504
30,749,784
+0.02(+0.25%)
Jan 25, 2010
8.445
8.555
8.385
8.483
35,569,532
+0.09(+1.01%)
Jan 22, 2010
8.474
8.538
8.393
8.398
32,054,272
-0.08(-0.90%)
Jan 21, 2010
8.662
8.679
8.440
8.474
51,312,212
-0.19(-2.16%)
Jan 20, 2010
8.636
8.675
8.585
8.662
29,534,672
-0.02(-0.25%)
Jan 19, 2010
8.632
8.765
8.628
8.683
41,653,628
-0.02(-0.20%)
Jan 15, 2010
8.709
8.700
8.700
8.700
37,925,580
+0.02(+0.20%)
Jan 14, 2010
8.619
8.713
8.589
8.683
22,578,624
+0.06(+0.69%)
Jan 13, 2010
8.572
8.692
8.572
8.623
28,022,598
+0.04(+0.45%)
Jan 12, 2010
8.611
8.628
8.534
8.585
35,924,976
-0.05(-0.54%)
Jan 11, 2010
8.641
8.670
8.568
8.632
27,955,760
+0.06(+0.75%)
Jan 08, 2010
8.538
8.572
8.466
8.568
25,403,054
+0.02(+0.25%)
Jan 07, 2010
8.555
8.581
8.500
8.547
35,167,032
-0.01(-0.15%)
Jan 06, 2010
8.457
8.568
8.436
8.560
50,009,892
+0.12(+1.46%)
Jan 05, 2010
8.440
8.457
8.381
8.436
27,559,648
+0.00(+0.05%)
Jan 04, 2010
8.423
8.466
8.342
8.432
25,931,842
+0.07(+0.82%)
Dec 31, 2009
8.410
8.364
8.364
8.364
14,919,939
-0.08(-0.91%)
Dec 30, 2009
8.457
8.474
8.402
8.440
21,901,286
-0.02(-0.20%)
Dec 29, 2009
8.530
8.534
8.457
8.457
18,188,568
-0.06(-0.65%)
Dec 28, 2009
8.602
8.602
8.449
8.513
29,282,062
-0.17(-1.91%)
Dec 24, 2009
8.666
8.721
8.628
8.679
20,054,244
+0.09(+1.04%)
Dec 23, 2009
8.530
8.645
8.513
8.589
53,441,724
+0.12(+1.46%)
Dec 22, 2009
8.436
8.491
8.432
8.466
29,720,174
+0.05(+0.56%)
Dec 21, 2009
8.410
8.449
8.393
8.419
23,147,988
+0.05(+0.56%)
Dec 18, 2009
8.393
8.410
8.334
8.372
44,464,552
+0.03(+0.31%)
Dec 17, 2009
8.342
8.381
8.312
8.347
30,042,716
-0.02(-0.25%)
Dec 16, 2009
8.432
8.445
8.359
8.368
38,011,424
-0.03(-0.30%)
Dec 15, 2009
8.372
8.427
8.300
8.393
26,782,640
+0.01(+0.15%)
Dec 14, 2009
8.385
8.393
8.351
8.381
32,588,002
+0.06(+0.77%)
Dec 11, 2009
8.308
8.351
8.287
8.317
55,678,840
+0.03(+0.36%)
Dec 10, 2009
8.287
8.312
8.278
8.287
23,342,218
+0.03(+0.41%)
Dec 09, 2009
8.223
8.276
8.202
8.253
39,641,128
+0.05(+0.57%)
Dec 08, 2009
8.291
8.291
8.151
8.206
30,019,218
-0.05(-0.57%)
Dec 07, 2009
8.236
8.295
8.197
8.253
41,714,692
+0.02(+0.26%)
Dec 04, 2009
8.159
8.278
8.159
8.231
38,979,720
+0.08(+0.94%)
Dec 03, 2009
8.197
8.231
8.146
8.155
32,270,232
-0.01(-0.10%)
Dec 02, 2009
8.129
8.193
8.129
8.163
30,399,848
+0.04(+0.47%)
Dec 01, 2009
8.078
8.168
8.057
8.125
29,728,252
+0.11(+1.38%)
Nov 30, 2009
8.138
8.138
7.989
8.014
41,523,520
-0.08(-1.00%)
Nov 27, 2009
8.095
8.202
8.014
8.095
32,005,906
-0.08(-0.99%)
Nov 25, 2009
8.249
8.266
8.146
8.176
32,888,642
-0.05(-0.57%)
Nov 24, 2009
8.180
8.274
8.125
8.223
46,688,168
+0.07(+0.89%)
Nov 23, 2009
8.151
8.189
8.116
8.151
56,712,500
+0.06(+0.79%)
Nov 20, 2009
8.163
8.168
8.044
8.087
46,737,000
-0.10(-1.20%)
Nov 19, 2009
8.231
8.249
8.142
8.185
31,341,688
-0.04(-0.47%)
Nov 18, 2009
8.206
8.270
8.189
8.223
28,226,502
+0.03(+0.31%)
Nov 17, 2009
8.206
8.253
8.176
8.197
27,155,920
-0.04(-0.52%)
Nov 16, 2009
8.270
8.300
8.223
8.240
35,958,620
+0.03(+0.42%)
Nov 13, 2009
8.104
8.223
8.095
8.206
34,348,600
+0.10(+1.26%)
Nov 12, 2009
8.082
8.163
8.074
8.104
26,988,390
+0.02(+0.26%)
Nov 11, 2009
8.193
8.202
8.057
8.082
36,242,032
-0.04(-0.52%)
Nov 10, 2009
8.044
8.180
8.023
8.125
40,139,792
+0.09(+1.06%)
Nov 09, 2009
8.023
8.065
7.959
8.040
46,586,456
+0.14(+1.78%)
Nov 06, 2009
7.916
7.929
7.844
7.899
45,248,364
-0.06(-0.80%)
Nov 05, 2009
7.916
7.980
7.869
7.963
41,268,212
+0.09(+1.19%)
Nov 04, 2009
7.865
7.946
7.831
7.869
36,648,140
+0.00(+0.05%)
Nov 03, 2009
7.784
7.869
7.742
7.865
35,659,572
+0.07(+0.87%)
Nov 02, 2009
7.720
7.822
7.678
7.797
26,748,232
+0.08(+1.05%)
Oct 30, 2009
7.801
7.848
7.707
7.716
37,712,852
-0.11(-1.36%)
Oct 29, 2009
7.767
7.869
7.699
7.822
37,279,480
+0.07(+0.88%)
Oct 28, 2009
7.767
7.805
7.733
7.754
33,717,676
+0.03(+0.33%)
Oct 27, 2009
7.669
7.754
7.618
7.729
39,313,800
+0.07(+0.89%)
Oct 26, 2009
7.665
7.729
7.588
7.661
46,768,640
+0.02(+0.28%)
Oct 23, 2009
7.635
7.644
7.584
7.639
36,502,760
-0.11(-1.38%)
Oct 22, 2009
7.742
7.784
7.661
7.746
33,576,556
-0.01(-0.16%)
Oct 21, 2009
7.827
7.852
7.712
7.759
66,651,784
-0.19(-2.41%)
Oct 20, 2009
7.929
7.976
7.814
7.950
41,214,612
+0.13(+1.69%)
Oct 19, 2009
7.805
7.946
7.797
7.818
45,200,804
+0.03(+0.44%)
Oct 16, 2009
7.750
7.814
7.712
7.784
33,490,084
+0.01(+0.11%)
Oct 15, 2009
7.754
7.797
7.729
7.776
32,234,722
+0.01(+0.11%)
Oct 14, 2009
7.754
7.788
7.703
7.767
28,319,796
+0.07(+0.94%)
Oct 13, 2009
7.746
7.759
7.661
7.695
27,737,062
-0.03(-0.33%)
Oct 12, 2009
7.755
7.793
7.703
7.720
31,618,818
+0.03(+0.33%)
Oct 09, 2009
7.652
7.716
7.601
7.695
32,644,234
+0.09(+1.18%)
Oct 08, 2009
7.592
7.635
7.580
7.605
25,306,908
+0.05(+0.68%)
Oct 07, 2009
7.575
7.609
7.524
7.554
31,487,132
-0.03(-0.45%)
Oct 06, 2009
7.563
7.620
7.456
7.588
39,787,640
+0.07(+0.96%)
Oct 05, 2009
7.499
7.533
7.362
7.516
38,835,052
+0.07(+0.97%)
Oct 02, 2009
7.418
7.469
7.396
7.443
37,066,408
-0.03(-0.40%)
Oct 01, 2009
7.571
7.584
7.405
7.473
99,794,664
-0.12(-1.52%)
Sep 30, 2009
7.648
7.656
7.537
7.588
49,179,316
-0.04(-0.50%)
Sep 29, 2009
7.524
7.669
7.524
7.626
43,207,188
+0.08(+1.02%)
Sep 28, 2009
7.490
7.567
7.456
7.550
23,856,130
+0.09(+1.26%)
Sep 25, 2009
7.477
7.541
7.439
7.456
25,291,270
+0.00(+0.00%)
Sep 24, 2009
7.571
7.584
7.443
7.456
50,155,968
-0.11(-1.41%)
Sep 23, 2009
7.614
7.665
7.554
7.563
52,922,752
-0.06(-0.78%)
Sep 22, 2009
7.690
7.695
7.588
7.622
38,835,784
-0.06(-0.83%)
Sep 21, 2009
7.609
7.686
7.563
7.686
38,830,092
+0.03(+0.45%)
Sep 18, 2009
7.703
7.703
7.648
7.652
44,968,060
-0.03(-0.33%)
Sep 17, 2009
7.771
7.797
7.622
7.678
50,390,148
-0.00(-0.06%)
Sep 16, 2009
7.669
7.793
7.635
7.682
45,673,696
+0.05(+0.68%)
Sep 15, 2009
7.686
7.712
7.571
7.631
42,054,060
-0.09(-1.16%)
Sep 14, 2009
7.733
7.767
7.639
7.720
50,314,784
-0.01(-0.11%)
Sep 11, 2009
7.801
7.818
7.669
7.729
48,842,064
-0.17(-2.10%)
Sep 10, 2009
7.959
7.967
7.840
7.895
63,591,896
-0.03(-0.32%)
Sep 09, 2009
7.908
7.959
7.865
7.920
47,228,636
+0.03(+0.38%)
Sep 08, 2009
7.933
7.933
7.865
7.891
42,526,556
+0.01(+0.11%)
Sep 04, 2009
7.754
7.886
7.746
7.882
28,269,270
+0.12(+1.59%)
Sep 03, 2009
7.835
7.835
7.733
7.759
28,403,978
-0.03(-0.38%)
Sep 02, 2009
7.737
7.825
7.695
7.788
42,045,708
+0.07(+0.94%)
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.