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
Alpha Pro Tech
(NY:
APT
)
5.185
+0.105 (+2.07%)
Streaming Delayed Price
Updated: 11:14 AM EDT, May 23, 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 (%)
Sep 30, 2013
1.530
1.550
1.490
1.510
41,426
-0.04(-2.58%)
Sep 27, 2013
1.500
1.589
1.490
1.550
90,503
+0.03(+1.97%)
Sep 26, 2013
1.540
1.540
1.490
1.520
7,363
+0.01(+0.66%)
Sep 25, 2013
1.490
1.536
1.500
1.510
22,331
+0.01(+0.67%)
Sep 24, 2013
1.510
1.512
1.490
1.500
19,721
-0.01(-0.66%)
Sep 23, 2013
1.500
1.510
1.470
1.510
24,607
+0.03(+2.03%)
Sep 20, 2013
1.500
1.520
1.480
1.480
21,013
-0.02(-1.33%)
Sep 19, 2013
1.470
1.520
1.470
1.500
18,214
-0.01(-0.66%)
Sep 18, 2013
1.470
1.510
1.470
1.510
6,964
-0.02(-1.31%)
Sep 17, 2013
1.520
1.530
1.520
1.530
22,662
+0.02(+1.32%)
Sep 16, 2013
1.520
1.530
1.510
1.510
24,272
+0.00(+0.00%)
Sep 13, 2013
1.470
1.510
1.470
1.510
5,059
+0.03(+2.03%)
Sep 12, 2013
1.480
1.480
1.460
1.480
31,598
+0.01(+0.68%)
Sep 11, 2013
1.460
1.530
1.460
1.470
31,824
+0.00(+0.00%)
Sep 10, 2013
1.450
1.470
1.450
1.470
13,458
+0.02(+1.38%)
Sep 09, 2013
1.480
1.490
1.440
1.450
75,557
-0.02(-1.36%)
Sep 06, 2013
1.480
1.490
1.470
1.470
39,720
-0.02(-1.34%)
Sep 05, 2013
1.540
1.551
1.480
1.490
104,169
-0.06(-3.87%)
Sep 04, 2013
1.520
1.551
1.520
1.550
10,500
+0.04(+2.65%)
Sep 03, 2013
1.540
1.551
1.490
1.510
344,148
-0.05(-3.21%)
Aug 30, 2013
1.580
1.580
1.540
1.560
36,663
-0.02(-1.27%)
Aug 29, 2013
1.600
1.600
1.570
1.580
24,158
-0.02(-1.25%)
Aug 28, 2013
1.600
1.600
1.600
1.600
7,025
+0.03(+1.91%)
Aug 27, 2013
1.600
1.610
1.570
1.570
19,900
-0.02(-1.26%)
Aug 26, 2013
1.550
1.610
1.550
1.590
56,285
+0.00(+0.04%)
Aug 23, 2013
1.550
1.590
1.550
1.589
9,835
-0.00(-0.04%)
Aug 22, 2013
1.580
1.590
1.578
1.590
36,463
+0.01(+0.84%)
Aug 21, 2013
1.590
1.590
1.570
1.577
12,699
-0.00(-0.20%)
Aug 20, 2013
1.550
1.588
1.550
1.580
13,851
+0.03(+1.94%)
Aug 19, 2013
1.580
1.580
1.550
1.550
27,698
-0.02(-1.27%)
Aug 16, 2013
1.570
1.590
1.560
1.570
24,285
-0.02(-1.26%)
Aug 15, 2013
1.610
1.610
1.550
1.590
26,229
+0.01(+0.63%)
Aug 14, 2013
1.566
1.600
1.561
1.580
20,743
+0.01(+0.57%)
Aug 13, 2013
1.590
1.600
1.550
1.571
26,633
+0.00(+0.00%)
Aug 12, 2013
1.571
1.590
1.570
1.571
12,451
+0.00(+0.00%)
Aug 09, 2013
1.570
1.600
1.560
1.571
15,700
-0.01(-0.63%)
Aug 08, 2013
1.560
1.581
1.560
1.581
29,296
+0.03(+2.00%)
Aug 07, 2013
1.580
1.610
1.550
1.550
87,371
+0.00(+0.00%)
Aug 06, 2013
1.574
1.574
1.540
1.550
24,179
+0.01(+0.65%)
Aug 05, 2013
1.540
1.560
1.540
1.540
26,103
-0.01(-0.65%)
Aug 02, 2013
1.560
1.564
1.540
1.550
15,860
+0.02(+1.31%)
Aug 01, 2013
1.570
1.580
1.520
1.530
67,951
-0.05(-3.16%)
Jul 31, 2013
1.570
1.590
1.570
1.580
9,233
+0.00(+0.00%)
Jul 30, 2013
1.570
1.581
1.570
1.580
5,329
+0.02(+1.28%)
Jul 29, 2013
1.590
1.591
1.560
1.560
16,690
-0.04(-2.50%)
Jul 26, 2013
1.570
1.600
1.560
1.600
22,977
+0.04(+2.56%)
Jul 25, 2013
1.550
1.560
1.550
1.560
5,400
+0.02(+0.99%)
Jul 24, 2013
1.560
1.562
1.541
1.545
10,130
-0.02(-0.98%)
Jul 23, 2013
1.520
1.560
1.520
1.560
7,079
+0.02(+1.30%)
Jul 22, 2013
1.540
1.552
1.540
1.540
19,440
-0.01(-0.65%)
Jul 19, 2013
1.560
1.580
1.550
1.550
23,338
-0.01(-0.64%)
Jul 18, 2013
1.570
1.574
1.560
1.560
13,364
-0.00(-0.01%)
Jul 17, 2013
1.551
1.560
1.550
1.560
16,042
+0.01(+0.65%)
Jul 16, 2013
1.570
1.570
1.540
1.550
13,351
-0.02(-1.27%)
Jul 15, 2013
1.530
1.600
1.530
1.570
29,876
+0.04(+2.61%)
Jul 12, 2013
1.520
1.540
1.520
1.530
11,095
+0.00(+0.00%)
Jul 11, 2013
1.500
1.530
1.490
1.530
41,342
+0.02(+1.32%)
Jul 10, 2013
1.490
1.510
1.481
1.510
25,360
+0.02(+1.34%)
Jul 09, 2013
1.500
1.500
1.490
1.490
96,496
+0.00(+0.00%)
Jul 08, 2013
1.628
1.628
1.490
1.490
109,125
-0.11(-6.88%)
Jul 05, 2013
1.590
1.609
1.580
1.600
14,065
+0.01(+0.63%)
Jul 03, 2013
1.610
1.620
1.580
1.590
41,927
-0.04(-2.45%)
Jul 02, 2013
1.590
1.630
1.590
1.630
9,922
+0.03(+1.87%)
Jul 01, 2013
1.610
1.630
1.600
1.600
22,498
+0.00(+0.00%)
Jun 28, 2013
1.630
1.670
1.600
1.600
52,751
-0.04(-2.44%)
Jun 27, 2013
1.610
1.650
1.610
1.640
33,940
+0.03(+1.86%)
Jun 26, 2013
1.590
1.610
1.590
1.610
1,000
+0.02(+1.26%)
Jun 25, 2013
1.600
1.610
1.590
1.590
23,311
-0.00(-0.01%)
Jun 24, 2013
1.600
1.600
1.590
1.590
8,712
-0.01(-0.62%)
Jun 21, 2013
1.590
1.610
1.580
1.600
39,746
-0.02(-1.23%)
Jun 20, 2013
1.590
1.648
1.590
1.620
21,839
+0.02(+1.25%)
Jun 19, 2013
1.600
1.619
1.600
1.600
8,012
-0.00(-0.01%)
Jun 18, 2013
1.601
1.611
1.600
1.600
12,486
+0.00(+0.01%)
Jun 17, 2013
1.601
1.610
1.600
1.600
30,717
-0.01(-0.62%)
Jun 14, 2013
1.600
1.610
1.580
1.610
32,950
+0.00(+0.00%)
Jun 13, 2013
1.600
1.610
1.589
1.610
40,193
+0.02(+1.19%)
Jun 12, 2013
1.580
1.610
1.580
1.591
15,051
-0.00(-0.14%)
Jun 11, 2013
1.580
1.610
1.580
1.593
23,711
-0.01(-0.43%)
Jun 10, 2013
1.610
1.620
1.600
1.600
18,188
-0.00(-0.01%)
Jun 07, 2013
1.600
1.620
1.600
1.600
20,988
-0.00(-0.06%)
Jun 06, 2013
1.590
1.620
1.590
1.601
24,200
-0.01(-0.56%)
Jun 05, 2013
1.610
1.630
1.600
1.610
60,476
+0.00(+0.00%)
Jun 04, 2013
1.640
1.640
1.610
1.610
21,975
-0.02(-1.23%)
Jun 03, 2013
1.611
1.640
1.611
1.630
27,210
+0.02(+1.24%)
May 31, 2013
1.630
1.630
1.600
1.610
25,729
-0.03(-1.87%)
May 30, 2013
1.640
1.650
1.633
1.641
23,558
+0.01(+0.65%)
May 29, 2013
1.660
1.660
1.620
1.630
38,121
-0.02(-1.21%)
May 28, 2013
1.610
1.650
1.600
1.650
60,004
+0.04(+2.48%)
May 24, 2013
1.600
1.610
1.600
1.610
20,715
+0.02(+1.26%)
May 23, 2013
1.620
1.620
1.590
1.590
34,165
+0.01(+0.63%)
May 22, 2013
1.611
1.629
1.580
1.580
56,598
-0.03(-1.83%)
May 21, 2013
1.610
1.620
1.600
1.609
23,790
+0.02(+1.22%)
May 20, 2013
1.620
1.620
1.590
1.590
25,934
-0.02(-1.24%)
May 17, 2013
1.610
1.640
1.600
1.610
48,427
+0.00(+0.00%)
May 16, 2013
1.620
1.630
1.600
1.610
28,309
+0.01(+0.63%)
May 15, 2013
1.610
1.620
1.600
1.600
12,150
+0.00(+0.00%)
May 13, 2013
1.590
1.630
1.590
1.600
53,663
-0.02(-1.23%)
May 10, 2013
1.520
1.680
1.520
1.620
220,607
+0.11(+7.28%)
May 09, 2013
1.550
1.650
1.510
1.510
74,718
-0.03(-1.95%)
May 08, 2013
1.550
1.580
1.540
1.540
57,373
-0.01(-0.65%)
May 07, 2013
1.640
1.640
1.550
1.550
73,955
-0.09(-5.49%)
May 06, 2013
1.620
1.640
1.620
1.640
42,548
+0.03(+1.86%)
May 03, 2013
1.651
1.651
1.590
1.610
120,528
-0.05(-3.01%)
May 02, 2013
1.670
1.670
1.650
1.660
2,335
-0.01(-0.60%)
May 01, 2013
1.620
1.690
1.610
1.670
52,193
+0.06(+3.73%)
Apr 30, 2013
1.680
1.670
1.610
1.610
78,361
-0.03(-1.83%)
Apr 29, 2013
1.700
1.700
1.635
1.640
53,959
-0.06(-3.53%)
Apr 26, 2013
1.670
1.709
1.675
1.700
34,623
+0.02(+1.19%)
Apr 25, 2013
1.720
1.780
1.692
1.680
248,131
-0.02(-1.18%)
Apr 24, 2013
1.640
1.720
1.640
1.700
277,071
+0.06(+3.66%)
Apr 23, 2013
1.610
1.650
1.590
1.640
84,214
+0.03(+1.86%)
Apr 22, 2013
1.620
1.620
1.610
1.610
17,400
+0.00(+0.00%)
Apr 19, 2013
1.580
1.620
1.580
1.610
51,802
+0.02(+1.26%)
Apr 18, 2013
1.600
1.650
1.580
1.590
110,286
-0.01(-0.63%)
Apr 17, 2013
1.590
1.620
1.580
1.600
168,477
+0.02(+1.27%)
Apr 16, 2013
1.630
1.660
1.580
1.580
190,304
-0.06(-3.66%)
Apr 15, 2013
1.650
1.650
1.600
1.640
112,887
+0.04(+2.50%)
Apr 12, 2013
1.610
1.630
1.600
1.600
38,450
-0.01(-0.62%)
Apr 11, 2013
1.640
1.640
1.610
1.610
35,978
-0.03(-1.83%)
Apr 10, 2013
1.610
1.640
1.600
1.640
50,923
+0.03(+1.86%)
Apr 09, 2013
1.580
1.650
1.570
1.610
65,128
+0.02(+1.26%)
Apr 08, 2013
1.670
1.715
1.540
1.590
181,873
-0.03(-1.85%)
Apr 05, 2013
1.570
1.790
1.570
1.620
706,734
+0.03(+1.89%)
Apr 04, 2013
1.540
1.590
1.530
1.590
59,177
+0.04(+2.58%)
Apr 03, 2013
1.500
1.550
1.500
1.550
56,127
+0.06(+4.03%)
Apr 02, 2013
1.482
1.530
1.482
1.490
25,175
-0.01(-0.67%)
Apr 01, 2013
1.530
1.600
1.470
1.500
184,943
-0.01(-0.67%)
Mar 28, 2013
1.490
1.520
1.490
1.510
15,590
+0.02(+1.35%)
Mar 27, 2013
1.480
1.501
1.480
1.490
10,712
+0.00(+0.00%)
Mar 26, 2013
1.500
1.500
1.480
1.490
21,915
+0.00(+0.00%)
Mar 25, 2013
1.490
1.505
1.480
1.490
26,544
+0.00(+0.00%)
Mar 22, 2013
1.490
1.520
1.490
1.490
6,882
-0.03(-1.97%)
Mar 21, 2013
1.510
1.520
1.450
1.520
42,695
+0.00(+0.00%)
Mar 20, 2013
1.530
1.530
1.480
1.520
37,572
-0.01(-0.65%)
Mar 19, 2013
1.500
1.530
1.500
1.530
26,099
+0.03(+1.86%)
Mar 18, 2013
1.500
1.510
1.500
1.502
16,050
+0.00(+0.13%)
Mar 15, 2013
1.520
1.560
1.500
1.500
36,117
-0.03(-1.96%)
Mar 14, 2013
1.530
1.550
1.530
1.530
22,287
+0.00(+0.00%)
Mar 13, 2013
1.540
1.560
1.510
1.530
24,507
+0.01(+0.66%)
Mar 12, 2013
1.500
1.520
1.480
1.520
32,660
+0.04(+2.70%)
Mar 11, 2013
1.500
1.520
1.470
1.480
67,611
-0.03(-1.99%)
Mar 08, 2013
1.500
1.540
1.500
1.510
37,995
+0.01(+0.67%)
Mar 07, 2013
1.530
1.590
1.490
1.500
70,323
-0.03(-1.96%)
Mar 06, 2013
1.560
1.600
1.520
1.530
106,306
-0.08(-4.97%)
Mar 05, 2013
1.640
1.690
1.600
1.610
142,402
-0.03(-1.83%)
Mar 04, 2013
1.630
1.640
1.610
1.640
15,480
-0.01(-0.61%)
Mar 01, 2013
1.620
1.650
1.600
1.650
5,900
+0.03(+1.85%)
Feb 28, 2013
1.620
1.636
1.600
1.620
22,367
-0.02(-1.22%)
Feb 27, 2013
1.580
1.650
1.580
1.640
19,645
+0.05(+3.14%)
Feb 26, 2013
1.660
1.660
1.590
1.590
21,300
-0.06(-3.64%)
Feb 25, 2013
1.660
1.680
1.650
1.650
68,021
+0.02(+1.23%)
Feb 22, 2013
1.650
1.670
1.580
1.630
53,403
+0.01(+0.51%)
Feb 21, 2013
1.610
1.660
1.600
1.622
32,820
+0.00(+0.10%)
Feb 20, 2013
1.720
1.750
1.570
1.620
89,834
-0.13(-7.38%)
Feb 19, 2013
1.800
1.800
1.720
1.749
42,483
-0.03(-1.74%)
Feb 15, 2013
1.750
1.780
1.720
1.780
37,348
+0.01(+0.62%)
Feb 14, 2013
1.750
1.780
1.710
1.769
145,664
+0.04(+2.25%)
Feb 13, 2013
1.650
1.730
1.620
1.730
99,754
+0.08(+4.85%)
Feb 12, 2013
1.610
1.650
1.600
1.650
23,844
+0.05(+3.12%)
Feb 11, 2013
1.640
1.645
1.600
1.600
22,530
-0.02(-1.23%)
Feb 08, 2013
1.630
1.650
1.580
1.620
90,551
+0.01(+0.62%)
Feb 07, 2013
1.580
1.610
1.520
1.610
35,050
+0.03(+1.90%)
Feb 06, 2013
1.580
1.600
1.550
1.580
16,125
-0.02(-1.25%)
Feb 04, 2013
1.600
1.600
1.570
1.600
31,823
-0.04(-2.44%)
Feb 01, 2013
1.570
1.640
1.520
1.640
27,405
+0.08(+5.13%)
Jan 31, 2013
1.531
1.590
1.530
1.560
42,601
+0.02(+1.34%)
Jan 30, 2013
1.510
1.580
1.510
1.539
66,890
+0.01(+0.61%)
Jan 29, 2013
1.540
1.590
1.510
1.530
75,065
+0.00(+0.00%)
Jan 28, 2013
1.550
1.640
1.530
1.530
68,650
-0.03(-1.92%)
Jan 25, 2013
1.550
1.610
1.520
1.560
89,566
+0.01(+0.65%)
Jan 24, 2013
1.540
1.590
1.540
1.550
67,654
-0.01(-0.64%)
Jan 23, 2013
1.560
1.600
1.550
1.560
85,531
+0.01(+0.65%)
Jan 22, 2013
1.600
1.610
1.510
1.550
81,659
+0.00(+0.00%)
Jan 18, 2013
1.560
1.640
1.550
1.550
85,550
-0.03(-1.75%)
Jan 17, 2013
1.569
1.640
1.550
1.578
118,302
+0.02(+1.13%)
Jan 16, 2013
1.610
1.640
1.550
1.560
145,644
-0.08(-4.88%)
Jan 15, 2013
1.720
1.720
1.620
1.640
134,692
-0.03(-1.80%)
Jan 14, 2013
1.890
1.940
1.610
1.670
540,323
-0.21(-11.17%)
Jan 11, 2013
1.610
1.939
1.590
1.880
686,430
+0.32(+20.51%)
Jan 10, 2013
1.490
1.630
1.480
1.560
377,666
+0.11(+7.59%)
Jan 09, 2013
1.460
1.490
1.450
1.450
62,084
-0.01(-0.75%)
Jan 08, 2013
1.490
1.500
1.420
1.461
44,580
-0.03(-1.95%)
Jan 07, 2013
1.450
1.500
1.450
1.490
45,046
+0.01(+0.68%)
Jan 04, 2013
1.460
1.480
1.440
1.480
67,291
+0.04(+2.78%)
Jan 03, 2013
1.460
1.460
1.430
1.440
23,706
-0.01(-0.70%)
Jan 02, 2013
1.460
1.460
1.441
1.450
32,966
+0.02(+1.40%)
Dec 31, 2012
1.400
1.450
1.400
1.430
36,604
+0.02(+1.42%)
Dec 28, 2012
1.430
1.469
1.410
1.410
38,289
-0.07(-4.73%)
Dec 27, 2012
1.460
1.490
1.460
1.480
13,657
+0.03(+2.07%)
Dec 26, 2012
1.500
1.510
1.450
1.450
23,127
-0.04(-2.68%)
Dec 24, 2012
1.470
1.500
1.452
1.490
15,528
-0.03(-1.97%)
Dec 21, 2012
1.440
1.530
1.440
1.520
115,827
+0.07(+4.97%)
Dec 20, 2012
1.440
1.450
1.430
1.448
30,392
-0.00(-0.14%)
Dec 19, 2012
1.430
1.460
1.411
1.450
33,520
+0.05(+3.56%)
Dec 18, 2012
1.400
1.460
1.400
1.400
67,359
-0.02(-1.12%)
Dec 17, 2012
1.400
1.440
1.380
1.416
44,619
+0.04(+2.61%)
Dec 14, 2012
1.390
1.410
1.380
1.380
9,000
-0.02(-1.43%)
Dec 13, 2012
1.360
1.402
1.360
1.400
18,120
+0.04(+2.94%)
Dec 12, 2012
1.420
1.420
1.360
1.360
43,099
-0.01(-0.73%)
Dec 11, 2012
1.380
1.400
1.370
1.370
49,693
-0.02(-1.44%)
Dec 10, 2012
1.380
1.400
1.380
1.390
19,776
+0.00(+0.00%)
Dec 07, 2012
1.380
1.410
1.380
1.390
29,319
+0.01(+0.72%)
Dec 06, 2012
1.380
1.400
1.380
1.380
18,093
-0.01(-0.72%)
Dec 05, 2012
1.410
1.410
1.380
1.390
24,808
-0.01(-0.71%)
Dec 04, 2012
1.380
1.409
1.380
1.400
13,109
-0.02(-1.41%)
Nov 30, 2012
1.410
1.450
1.410
1.420
25,114
+0.03(+2.16%)
Nov 29, 2012
1.380
1.470
1.380
1.390
82,891
+0.00(+0.00%)
Nov 28, 2012
1.420
1.430
1.380
1.390
88,948
-0.03(-2.11%)
Nov 27, 2012
1.470
1.470
1.410
1.420
38,750
-0.04(-2.73%)
Nov 26, 2012
1.440
1.489
1.430
1.460
38,815
+0.03(+2.09%)
Nov 23, 2012
1.460
1.480
1.420
1.430
83,771
-0.05(-3.38%)
Nov 21, 2012
1.480
1.490
1.470
1.480
43,094
-0.01(-0.67%)
Nov 20, 2012
1.480
1.530
1.450
1.490
67,281
-0.01(-0.67%)
Nov 19, 2012
1.580
1.590
1.490
1.500
50,165
-0.09(-5.66%)
Nov 16, 2012
1.500
1.590
1.500
1.590
22,610
+0.09(+6.00%)
Nov 15, 2012
1.590
1.610
1.500
1.500
64,617
-0.11(-6.83%)
Nov 14, 2012
1.570
1.640
1.560
1.610
79,575
+0.01(+0.63%)
Nov 13, 2012
1.560
1.600
1.550
1.600
46,931
+0.05(+3.23%)
Nov 12, 2012
1.590
1.600
1.520
1.550
36,537
-0.02(-1.59%)
Nov 09, 2012
1.600
1.600
1.560
1.575
39,930
-0.03(-1.56%)
Nov 08, 2012
1.590
1.610
1.580
1.600
21,957
+0.03(+1.91%)
Nov 07, 2012
1.630
1.640
1.480
1.570
115,283
-0.07(-4.27%)
Nov 06, 2012
1.620
1.640
1.610
1.640
13,353
+0.03(+1.86%)
Nov 05, 2012
1.590
1.640
1.590
1.610
41,617
+0.00(+0.00%)
Nov 02, 2012
1.620
1.620
1.610
1.610
20,622
+0.02(+1.26%)
Nov 01, 2012
1.600
1.640
1.580
1.590
29,995
+0.01(+0.63%)
Oct 31, 2012
1.600
1.650
1.550
1.580
40,408
-0.01(-0.63%)
Oct 26, 2012
1.600
1.590
1.590
1.590
52,900
+0.02(+1.27%)
Oct 25, 2012
1.550
1.600
1.550
1.570
25,651
+0.04(+2.61%)
Oct 24, 2012
1.500
1.590
1.500
1.530
41,235
+0.02(+1.32%)
Oct 23, 2012
1.600
1.601
1.510
1.510
39,989
-0.11(-6.79%)
Oct 19, 2012
1.630
1.680
1.600
1.620
77,502
+0.01(+0.62%)
Oct 18, 2012
1.590
1.620
1.520
1.610
88,344
+0.05(+3.32%)
Oct 17, 2012
1.470
1.590
1.470
1.558
70,930
+0.10(+6.73%)
Oct 16, 2012
1.480
1.490
1.450
1.460
22,895
-0.02(-1.34%)
Oct 15, 2012
1.460
1.490
1.460
1.480
15,984
-0.01(-0.67%)
Oct 12, 2012
1.480
1.530
1.440
1.490
36,958
+0.03(+1.85%)
Oct 11, 2012
1.480
1.500
1.430
1.463
18,200
+0.04(+3.03%)
Oct 10, 2012
1.500
1.540
1.420
1.420
57,728
-0.05(-3.40%)
Oct 09, 2012
1.520
1.520
1.450
1.470
37,535
-0.05(-3.29%)
Oct 08, 2012
1.500
1.530
1.498
1.520
26,023
+0.03(+2.01%)
Oct 05, 2012
1.540
1.560
1.490
1.490
107,919
-0.01(-0.67%)
Oct 04, 2012
1.490
1.550
1.490
1.500
46,764
+0.02(+1.35%)
Oct 03, 2012
1.450
1.480
1.440
1.480
40,899
+0.08(+5.71%)
Oct 02, 2012
1.420
1.440
1.400
1.400
12,230
+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.