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
Glatfelter
(NY:
GLT
)
1.660
+0.030 (+1.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2011
9.866
10.10
9.690
9.690
345,554
-0.27(-2.72%)
Sep 29, 2011
9.881
10.02
9.675
9.961
228,849
+0.34(+3.59%)
Sep 28, 2011
10.23
10.23
9.609
9.616
414,411
-0.58(-5.68%)
Sep 27, 2011
10.12
10.45
9.991
10.20
504,777
+0.32(+3.27%)
Sep 26, 2011
9.837
9.939
9.616
9.873
390,278
+0.15(+1.58%)
Sep 23, 2011
9.338
9.866
9.338
9.719
432,606
+0.34(+3.60%)
Sep 22, 2011
9.044
9.514
8.956
9.382
872,103
+0.06(+0.63%)
Sep 21, 2011
9.631
9.697
9.272
9.323
449,625
-0.29(-2.98%)
Sep 20, 2011
9.851
9.998
9.602
9.609
261,932
-0.21(-2.09%)
Sep 19, 2011
9.778
9.939
9.639
9.815
175,287
-0.21(-2.05%)
Sep 16, 2011
10.09
10.09
9.837
10.02
291,808
+0.00(+0.00%)
Sep 15, 2011
10.03
10.05
9.807
10.02
294,089
+0.12(+1.26%)
Sep 14, 2011
10.09
10.09
9.697
9.895
439,256
-0.05(-0.52%)
Sep 13, 2011
9.807
10.02
9.748
9.947
281,972
+0.18(+1.88%)
Sep 12, 2011
9.690
9.969
9.536
9.763
262,757
-0.11(-1.11%)
Sep 09, 2011
9.925
10.01
9.686
9.873
437,740
-0.14(-1.39%)
Sep 08, 2011
10.25
10.42
10.01
10.01
287,320
-0.29(-2.78%)
Sep 07, 2011
10.05
10.34
9.903
10.30
427,760
+0.45(+4.54%)
Sep 06, 2011
9.411
9.873
9.411
9.851
307,528
+0.10(+1.05%)
Sep 02, 2011
9.844
10.09
9.726
9.748
327,124
-0.28(-2.78%)
Sep 01, 2011
10.57
10.57
9.961
10.03
390,248
-0.51(-4.81%)
Aug 31, 2011
10.61
10.79
10.41
10.53
405,647
+0.00(+0.00%)
Aug 30, 2011
10.34
10.64
10.20
10.53
780,092
+0.16(+1.56%)
Aug 29, 2011
10.24
10.42
10.16
10.37
412,623
+0.27(+2.69%)
Aug 26, 2011
9.682
10.15
9.492
10.10
329,511
+0.34(+3.46%)
Aug 25, 2011
10.19
10.19
9.719
9.763
303,906
-0.32(-3.13%)
Aug 24, 2011
10.03
10.32
9.910
10.08
379,493
+0.06(+0.59%)
Aug 23, 2011
9.638
10.03
9.543
10.02
332,634
+0.45(+4.75%)
Aug 22, 2011
9.748
9.778
9.455
9.565
259,415
+0.11(+1.16%)
Aug 19, 2011
9.477
9.771
9.352
9.455
586,088
-0.22(-2.27%)
Aug 18, 2011
10.02
10.08
9.580
9.675
397,770
-0.70(-6.72%)
Aug 17, 2011
10.12
10.53
10.12
10.37
362,346
+0.32(+3.21%)
Aug 16, 2011
10.05
10.25
9.917
10.05
343,974
-0.15(-1.44%)
Aug 15, 2011
9.947
10.27
9.947
10.20
345,475
+0.36(+3.65%)
Aug 12, 2011
9.682
9.976
9.506
9.837
564,893
+0.28(+2.92%)
Aug 11, 2011
8.766
9.785
8.692
9.558
952,729
+0.88(+10.14%)
Aug 10, 2011
9.191
9.191
8.670
8.678
1,020,437
-0.72(-7.65%)
Aug 09, 2011
9.572
9.404
8.604
9.396
1,373,780
+0.48(+5.35%)
Aug 08, 2011
9.572
9.961
8.905
8.920
962,723
-0.91(-9.25%)
Aug 05, 2011
9.822
10.01
9.536
9.829
796,461
+0.10(+1.06%)
Aug 04, 2011
9.741
10.01
9.719
9.726
570,413
-0.15(-1.56%)
Aug 03, 2011
10.51
10.56
9.279
9.881
1,082,544
-0.62(-5.87%)
Aug 02, 2011
10.95
11.19
10.48
10.50
535,650
-0.65(-5.79%)
Aug 01, 2011
11.25
11.25
10.97
11.14
291,281
+0.07(+0.66%)
Jul 29, 2011
10.92
11.19
10.90
11.07
312,767
-0.01(-0.07%)
Jul 28, 2011
11.08
11.41
10.99
11.08
274,426
+0.01(+0.13%)
Jul 27, 2011
11.38
11.38
11.03
11.06
318,347
-0.34(-3.02%)
Jul 26, 2011
11.44
11.60
11.38
11.41
204,839
-0.02(-0.19%)
Jul 25, 2011
11.44
11.56
11.30
11.43
218,133
-0.12(-1.08%)
Jul 22, 2011
11.71
11.71
11.52
11.55
225,596
-0.18(-1.50%)
Jul 21, 2011
11.49
11.74
11.49
11.73
293,373
+0.29(+2.50%)
Jul 20, 2011
11.49
11.52
11.41
11.44
138,763
-0.01(-0.13%)
Jul 19, 2011
11.25
11.48
11.08
11.46
252,989
+0.26(+2.36%)
Jul 18, 2011
11.38
11.43
11.13
11.19
227,544
-0.20(-1.74%)
Jul 15, 2011
11.36
11.50
11.30
11.39
312,109
+0.06(+0.52%)
Jul 14, 2011
11.55
11.61
11.28
11.33
204,897
-0.20(-1.72%)
Jul 13, 2011
11.59
11.73
11.45
11.53
224,707
+0.04(+0.32%)
Jul 12, 2011
11.39
11.57
11.31
11.49
236,797
+0.04(+0.32%)
Jul 11, 2011
11.50
11.52
11.32
11.46
216,356
-0.16(-1.39%)
Jul 08, 2011
11.41
11.69
11.35
11.62
297,259
+0.07(+0.64%)
Jul 07, 2011
11.52
11.66
11.38
11.55
301,628
+0.13(+1.16%)
Jul 06, 2011
11.46
11.50
11.35
11.41
232,599
-0.09(-0.77%)
Jul 05, 2011
11.49
11.52
11.40
11.50
206,037
+0.01(+0.06%)
Jul 01, 2011
11.32
11.55
11.29
11.49
337,233
+0.21(+1.89%)
Jun 30, 2011
11.25
11.33
11.15
11.28
230,875
+0.09(+0.79%)
Jun 29, 2011
11.27
11.31
11.11
11.19
254,771
-0.01(-0.13%)
Jun 28, 2011
11.12
11.22
11.07
11.21
254,468
+0.10(+0.92%)
Jun 27, 2011
10.97
11.15
10.89
11.11
282,915
+0.14(+1.26%)
Jun 24, 2011
11.08
11.10
10.83
10.97
598,734
-0.04(-0.40%)
Jun 23, 2011
10.89
11.08
10.76
11.01
370,783
-0.03(-0.26%)
Jun 22, 2011
10.91
11.20
10.87
11.04
518,919
+0.04(+0.40%)
Jun 21, 2011
10.81
11.08
10.77
11.00
364,916
+0.28(+2.58%)
Jun 20, 2011
10.69
10.75
10.62
10.72
219,579
+0.22(+2.08%)
Jun 17, 2011
10.62
10.72
10.48
10.50
465,831
-0.03(-0.28%)
Jun 16, 2011
10.49
10.64
10.36
10.53
354,574
+0.05(+0.49%)
Jun 15, 2011
10.65
10.73
10.44
10.48
351,719
-0.29(-2.71%)
Jun 14, 2011
10.60
10.86
10.59
10.77
370,705
+0.24(+2.28%)
Jun 13, 2011
10.52
10.82
10.49
10.53
481,616
+0.03(+0.28%)
Jun 10, 2011
10.72
10.79
10.37
10.50
390,326
-0.30(-2.77%)
Jun 09, 2011
10.68
10.93
10.63
10.80
316,805
+0.15(+1.44%)
Jun 08, 2011
10.49
10.68
10.43
10.65
526,921
+0.15(+1.46%)
Jun 07, 2011
10.40
10.60
10.32
10.49
400,376
+0.16(+1.55%)
Jun 06, 2011
10.59
10.63
10.32
10.33
443,156
-0.26(-2.48%)
Jun 03, 2011
10.65
10.73
10.54
10.60
399,302
-0.17(-1.56%)
May 24, 2011
10.84
10.94
10.70
10.76
455,806
-0.01(-0.14%)
May 23, 2011
10.83
10.89
10.76
10.78
898,968
-0.12(-1.07%)
May 20, 2011
10.93
10.98
10.87
10.89
577,627
-0.08(-0.73%)
May 19, 2011
11.01
11.01
10.82
10.97
460,661
+0.10(+0.94%)
May 18, 2011
10.76
10.89
10.70
10.87
501,657
+0.13(+1.22%)
May 17, 2011
10.64
10.79
10.62
10.74
861,857
+0.02(+0.20%)
May 16, 2011
10.69
10.81
10.65
10.72
479,887
-0.05(-0.47%)
May 13, 2011
10.69
10.92
10.69
10.77
695,455
+0.10(+0.96%)
May 12, 2011
10.52
10.87
10.52
10.67
796,788
+0.13(+1.25%)
May 11, 2011
10.48
10.60
10.45
10.54
370,096
+0.01(+0.07%)
May 10, 2011
10.58
10.70
10.42
10.53
476,854
+0.01(+0.07%)
May 09, 2011
10.09
10.57
10.09
10.52
524,238
+0.36(+3.59%)
May 06, 2011
10.27
10.49
10.06
10.16
462,926
-0.01(-0.14%)
May 05, 2011
9.932
10.19
9.859
10.17
515,591
+0.15(+1.45%)
May 04, 2011
9.947
10.19
9.903
10.03
385,287
+0.12(+1.18%)
May 03, 2011
9.910
10.14
9.655
9.910
343,755
+0.15(+1.57%)
May 02, 2011
9.757
9.808
9.735
9.757
292,933
-0.16(-1.62%)
Apr 29, 2011
9.947
10.02
9.779
9.917
226,419
+0.01(+0.15%)
Apr 28, 2011
9.801
9.983
9.793
9.903
296,833
+0.17(+1.72%)
Apr 27, 2011
9.633
9.801
9.582
9.735
228,830
+0.09(+0.98%)
Apr 26, 2011
9.582
9.772
9.524
9.640
302,962
+0.07(+0.76%)
Apr 25, 2011
9.553
9.589
9.473
9.567
232,600
-0.01(-0.08%)
Apr 21, 2011
9.640
9.669
9.451
9.575
949,792
+0.01(+0.08%)
Apr 20, 2011
9.677
9.764
9.494
9.567
168,732
+0.07(+0.77%)
Apr 19, 2011
9.473
9.626
9.443
9.494
798,190
+0.07(+0.77%)
Apr 18, 2011
9.414
9.458
9.319
9.422
542,798
-0.14(-1.45%)
Apr 15, 2011
9.429
9.640
9.429
9.560
279,653
+0.07(+0.77%)
Apr 14, 2011
9.268
9.524
9.225
9.487
225,984
+0.15(+1.56%)
Apr 13, 2011
9.451
9.480
9.276
9.341
222,372
-0.03(-0.31%)
Apr 12, 2011
9.429
9.462
9.298
9.370
287,955
-0.15(-1.53%)
Apr 11, 2011
9.553
9.626
9.465
9.516
256,232
-0.04(-0.38%)
Apr 08, 2011
9.793
9.823
9.516
9.553
174,030
-0.17(-1.73%)
Apr 07, 2011
9.830
9.888
9.706
9.721
203,190
-0.08(-0.82%)
Apr 06, 2011
9.866
9.866
9.662
9.801
212,144
-0.01(-0.07%)
Apr 05, 2011
9.793
9.917
9.713
9.808
271,107
+0.01(+0.07%)
Apr 04, 2011
9.684
9.823
9.633
9.801
331,338
+0.15(+1.59%)
Apr 01, 2011
9.750
9.793
9.575
9.648
300,646
-0.07(-0.68%)
Mar 31, 2011
9.516
9.772
9.487
9.713
472,384
+0.20(+2.15%)
Mar 30, 2011
9.232
9.553
9.174
9.509
739,809
+0.35(+3.82%)
Mar 29, 2011
9.000
9.188
8.956
9.159
225,068
+0.17(+1.93%)
Mar 28, 2011
9.094
9.152
8.985
8.985
184,056
-0.07(-0.80%)
Mar 25, 2011
8.949
9.159
8.869
9.058
448,706
+0.14(+1.54%)
Mar 24, 2011
9.050
9.050
8.848
8.920
247,260
-0.05(-0.56%)
Mar 23, 2011
8.964
9.021
8.811
8.971
393,559
+0.01(+0.08%)
Mar 22, 2011
9.021
9.043
8.949
8.964
155,195
-0.02(-0.24%)
Mar 21, 2011
8.982
9.000
8.906
8.985
378,054
+0.17(+1.97%)
Mar 18, 2011
8.732
8.913
8.717
8.811
578,772
+0.17(+2.01%)
Mar 17, 2011
8.703
8.725
8.544
8.638
305,584
+0.06(+0.68%)
Mar 16, 2011
8.638
8.688
8.478
8.580
459,704
-0.07(-0.75%)
Mar 15, 2011
8.609
8.746
8.544
8.645
486,251
+0.09(+1.10%)
Mar 14, 2011
8.507
8.587
8.377
8.551
422,219
-0.06(-0.67%)
Mar 11, 2011
8.652
8.725
8.507
8.609
514,069
-0.01(-0.17%)
Mar 10, 2011
8.703
8.735
8.623
8.623
405,637
-0.21(-2.38%)
Mar 09, 2011
8.804
8.866
8.746
8.833
134,187
-0.01(-0.16%)
Mar 08, 2011
8.746
8.978
8.674
8.848
195,612
+0.11(+1.24%)
Mar 07, 2011
8.978
9.021
8.696
8.739
317,811
-0.22(-2.50%)
Mar 04, 2011
9.130
9.152
8.819
8.964
283,451
-0.13(-1.43%)
Mar 03, 2011
8.913
9.123
8.891
9.094
489,037
+0.28(+3.20%)
Mar 02, 2011
8.819
8.897
8.717
8.811
518,421
-0.04(-0.41%)
Mar 01, 2011
8.978
9.043
8.826
8.848
683,915
-0.07(-0.73%)
Feb 28, 2011
8.949
9.014
8.754
8.913
715,077
+0.04(+0.49%)
Feb 25, 2011
8.667
8.935
8.623
8.869
560,782
+0.30(+3.46%)
Feb 24, 2011
8.124
8.638
8.095
8.573
1,182,313
+0.46(+5.62%)
Feb 23, 2011
8.211
8.211
7.972
8.116
811,900
-0.05(-0.62%)
Feb 22, 2011
8.457
8.457
7.964
8.167
808,006
-0.35(-4.16%)
Feb 18, 2011
8.645
8.667
8.507
8.522
324,272
-0.11(-1.26%)
Feb 17, 2011
8.399
8.659
8.399
8.630
427,187
+0.20(+2.41%)
Feb 16, 2011
8.449
8.493
8.406
8.428
360,341
+0.04(+0.43%)
Feb 15, 2011
8.544
8.565
8.363
8.392
480,123
-0.16(-1.86%)
Feb 14, 2011
8.898
8.934
8.442
8.551
620,695
-0.37(-4.14%)
Feb 11, 2011
8.840
9.050
8.833
8.920
292,521
+0.09(+0.98%)
Feb 10, 2011
8.783
8.877
8.783
8.833
263,189
-0.03(-0.33%)
Feb 09, 2011
8.855
8.891
8.761
8.862
186,291
+0.01(+0.16%)
Feb 08, 2011
8.783
8.862
8.732
8.848
143,692
+0.07(+0.74%)
Feb 07, 2011
8.696
8.826
8.688
8.783
214,535
+0.11(+1.25%)
Feb 04, 2011
8.797
8.811
8.638
8.674
296,522
-0.12(-1.32%)
Feb 03, 2011
8.840
8.913
8.746
8.790
257,192
-0.08(-0.90%)
Feb 02, 2011
8.826
8.920
8.754
8.869
221,046
+0.00(+0.00%)
Feb 01, 2011
8.819
8.971
8.819
8.869
607,113
+0.16(+1.83%)
Jan 31, 2011
8.681
8.862
8.609
8.710
449,896
+0.05(+0.59%)
Jan 28, 2011
8.703
8.710
8.493
8.659
510,051
-0.06(-0.66%)
Jan 27, 2011
8.703
8.761
8.667
8.717
771,864
+0.01(+0.17%)
Jan 26, 2011
8.565
8.804
8.507
8.703
481,102
+0.15(+1.78%)
Jan 25, 2011
8.573
8.616
8.515
8.551
418,471
-0.07(-0.84%)
Jan 24, 2011
8.558
8.703
8.558
8.623
170,854
+0.11(+1.28%)
Jan 21, 2011
8.638
8.659
8.500
8.515
249,651
-0.07(-0.76%)
Jan 20, 2011
8.507
8.645
8.457
8.580
282,129
+0.02(+0.25%)
Jan 19, 2011
8.710
8.754
8.558
8.558
292,192
-0.17(-1.99%)
Jan 18, 2011
8.754
8.797
8.674
8.732
169,066
-0.01(-0.08%)
Jan 14, 2011
8.775
8.840
8.688
8.739
311,554
-0.03(-0.33%)
Jan 13, 2011
8.869
8.898
8.739
8.768
186,711
-0.11(-1.22%)
Jan 12, 2011
8.971
8.978
8.862
8.877
214,114
+0.01(+0.08%)
Jan 11, 2011
8.811
8.971
8.811
8.869
227,504
+0.09(+1.07%)
Jan 10, 2011
8.710
8.855
8.630
8.775
265,021
+0.04(+0.41%)
Jan 07, 2011
8.906
8.971
8.645
8.739
438,203
-0.16(-1.79%)
Jan 06, 2011
9.166
9.174
8.833
8.898
390,805
-0.25(-2.69%)
Jan 05, 2011
8.964
9.174
8.956
9.145
266,304
+0.20(+2.18%)
Jan 04, 2011
9.071
9.122
8.827
8.949
315,225
-0.15(-1.66%)
Jan 03, 2011
8.899
9.122
8.899
9.100
325,806
+0.28(+3.18%)
Dec 31, 2010
8.712
8.870
8.712
8.820
247,780
+0.09(+1.07%)
Dec 30, 2010
8.769
8.812
8.726
8.726
201,904
-0.04(-0.49%)
Dec 29, 2010
8.812
8.848
8.719
8.769
222,213
-0.03(-0.33%)
Dec 28, 2010
8.920
8.927
8.733
8.798
540,146
-0.14(-1.53%)
Dec 27, 2010
8.913
8.999
8.877
8.935
387,549
-0.01(-0.08%)
Dec 23, 2010
8.963
8.992
8.935
8.942
177,216
+0.00(+0.00%)
Dec 22, 2010
8.985
9.035
8.920
8.942
214,354
-0.04(-0.40%)
Dec 21, 2010
9.028
9.064
8.949
8.978
341,408
-0.03(-0.32%)
Dec 20, 2010
8.935
9.086
8.935
9.007
282,767
+0.09(+0.97%)
Dec 17, 2010
8.985
9.057
8.913
8.920
462,324
-0.10(-1.12%)
Dec 16, 2010
9.071
9.114
8.877
9.021
370,021
-0.01(-0.16%)
Dec 15, 2010
9.078
9.158
9.028
9.035
378,251
-0.08(-0.87%)
Dec 14, 2010
9.323
9.352
9.100
9.114
312,328
-0.21(-2.24%)
Dec 13, 2010
9.531
9.538
9.323
9.323
218,849
-0.21(-2.19%)
Dec 10, 2010
9.409
9.610
9.337
9.531
196,675
+0.06(+0.61%)
Dec 09, 2010
9.524
9.546
9.452
9.474
166,949
+0.06(+0.69%)
Dec 08, 2010
9.474
9.503
9.373
9.409
134,251
-0.03(-0.30%)
Dec 07, 2010
9.359
9.488
9.323
9.438
190,714
+0.21(+2.26%)
Dec 06, 2010
9.287
9.287
9.172
9.229
204,989
-0.06(-0.62%)
Dec 03, 2010
9.280
9.319
9.165
9.287
199,801
-0.09(-0.92%)
Dec 02, 2010
9.301
9.402
9.172
9.373
264,985
+0.10(+1.09%)
Dec 01, 2010
9.186
9.344
9.007
9.273
399,385
+0.33(+3.70%)
Nov 30, 2010
8.985
9.028
8.848
8.942
302,743
-0.22(-2.35%)
Nov 29, 2010
9.222
9.222
8.956
9.158
167,636
-0.12(-1.32%)
Nov 26, 2010
9.301
9.409
9.258
9.280
48,795
-0.08(-0.84%)
Nov 24, 2010
9.186
9.359
9.359
9.359
177,667
+0.27(+3.01%)
Nov 23, 2010
9.150
9.193
9.014
9.086
202,160
-0.18(-1.94%)
Nov 22, 2010
9.237
9.316
9.100
9.265
191,212
+0.01(+0.16%)
Nov 19, 2010
9.179
9.323
9.035
9.251
283,906
+0.04(+0.39%)
Nov 18, 2010
9.251
9.373
9.172
9.215
274,199
+0.12(+1.34%)
Nov 17, 2010
9.057
9.143
8.985
9.093
145,997
+0.07(+0.80%)
Nov 16, 2010
9.007
9.064
8.899
9.021
275,807
-0.04(-0.48%)
Nov 15, 2010
9.114
9.158
8.971
9.064
178,709
+0.00(+0.00%)
Nov 12, 2010
9.021
9.143
8.971
9.064
264,765
-0.06(-0.71%)
Nov 11, 2010
8.834
9.165
8.834
9.129
229,521
+0.16(+1.76%)
Nov 10, 2010
8.920
8.985
8.769
8.971
164,786
+0.09(+0.97%)
Nov 09, 2010
9.078
9.143
8.812
8.884
162,868
-0.18(-1.98%)
Nov 08, 2010
8.999
9.150
8.935
9.064
208,667
+0.02(+0.24%)
Nov 05, 2010
8.927
9.064
8.927
9.042
282,760
+0.12(+1.37%)
Nov 04, 2010
8.942
9.021
8.848
8.920
526,056
+0.06(+0.73%)
Nov 03, 2010
8.906
8.985
8.676
8.856
141,561
-0.06(-0.65%)
Nov 02, 2010
9.057
9.114
8.798
8.913
270,275
+0.01(+0.16%)
Nov 01, 2010
8.985
9.071
8.805
8.899
212,874
-0.04(-0.48%)
Oct 29, 2010
8.762
8.971
8.748
8.942
262,725
+0.18(+2.05%)
Oct 28, 2010
8.841
8.892
8.676
8.762
274,318
+0.00(+0.00%)
Oct 27, 2010
8.805
8.906
8.676
8.762
264,858
-0.25(-2.79%)
Oct 25, 2010
8.920
9.093
8.920
9.014
145,634
+0.14(+1.62%)
Oct 22, 2010
8.971
8.978
8.798
8.870
111,914
-0.09(-0.96%)
Oct 21, 2010
9.086
9.122
8.755
8.956
270,867
-0.05(-0.56%)
Oct 20, 2010
9.071
9.179
8.935
9.007
325,698
-0.01(-0.08%)
Oct 19, 2010
9.014
9.193
8.899
9.014
376,777
-0.17(-1.80%)
Oct 18, 2010
8.935
9.193
8.841
9.179
193,613
+0.30(+3.40%)
Oct 15, 2010
8.935
8.999
8.705
8.877
350,778
+0.06(+0.73%)
Oct 14, 2010
8.884
8.935
8.697
8.812
154,837
-0.06(-0.65%)
Oct 13, 2010
8.647
8.963
8.561
8.870
259,929
+0.29(+3.35%)
Oct 12, 2010
8.705
8.705
8.467
8.582
477,443
-0.17(-1.89%)
Oct 11, 2010
8.798
8.848
8.683
8.748
130,680
-0.05(-0.57%)
Oct 08, 2010
8.798
8.848
8.662
8.798
232,489
+0.12(+1.32%)
Oct 07, 2010
9.114
9.150
8.676
8.683
1,260
-0.39(-4.28%)
Oct 06, 2010
8.899
9.078
8.848
9.071
248,168
+0.18(+2.02%)
Oct 05, 2010
8.432
8.913
8.432
8.892
357,684
+0.53(+6.36%)
Oct 04, 2010
8.654
8.762
8.352
8.360
252,042
-0.38(-4.36%)
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.