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
Eplus Inc
(NQ:
PLUS
)
78.18
-1.05 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2012
9.873
9.930
9.652
9.805
108,372
-0.02(-0.15%)
Sep 27, 2012
9.773
9.867
9.617
9.820
52,164
+0.12(+1.18%)
Sep 26, 2012
9.740
9.828
9.580
9.705
125,348
+0.04(+0.47%)
Sep 25, 2012
9.557
9.995
9.540
9.660
101,864
+0.14(+1.50%)
Sep 24, 2012
9.095
9.560
9.062
9.518
104,152
+0.39(+4.33%)
Sep 21, 2012
8.938
9.123
8.852
9.123
167,024
+0.29(+3.31%)
Sep 20, 2012
8.895
8.960
8.723
8.830
20,728
-0.09(-1.04%)
Sep 19, 2012
8.998
9.037
8.885
8.922
31,840
-0.00(-0.03%)
Sep 18, 2012
8.828
9.047
8.648
8.925
74,864
+0.01(+0.08%)
Sep 17, 2012
8.738
8.988
8.738
8.918
41,236
+0.21(+2.38%)
Sep 14, 2012
8.795
8.875
8.633
8.710
112,208
-0.11(-1.25%)
Sep 13, 2012
8.682
8.852
8.633
8.820
48,700
+0.11(+1.29%)
Sep 12, 2012
8.725
8.725
8.633
8.707
122,124
-0.02(-0.20%)
Sep 11, 2012
8.502
8.750
8.500
8.725
227,160
+0.21(+2.47%)
Sep 10, 2012
8.857
8.857
8.443
8.515
49,892
-0.31(-3.57%)
Sep 07, 2012
8.840
8.900
8.693
8.830
64,196
+0.03(+0.34%)
Sep 06, 2012
8.645
8.902
8.595
8.800
97,260
+0.27(+3.17%)
Sep 05, 2012
8.620
8.620
8.377
8.530
48,588
-0.04(-0.50%)
Sep 04, 2012
8.580
8.748
8.300
8.572
73,060
+0.06(+0.70%)
Aug 31, 2012
8.783
8.998
8.387
8.512
133,344
-0.15(-1.76%)
Aug 30, 2012
8.625
8.812
8.625
8.665
7,884
+0.01(+0.17%)
Aug 29, 2012
8.463
8.750
8.425
8.650
126,636
+0.16(+1.91%)
Aug 27, 2012
7.968
8.732
7.968
8.488
30,596
-0.10(-1.16%)
Aug 24, 2012
8.550
8.703
8.495
8.588
7,828
+0.06(+0.73%)
Aug 23, 2012
8.623
8.635
8.477
8.525
92,360
-0.07(-0.81%)
Aug 22, 2012
8.630
8.738
8.595
8.595
21,728
-0.04(-0.49%)
Aug 21, 2012
8.637
8.650
8.617
8.637
11,576
+0.03(+0.35%)
Aug 20, 2012
8.720
8.750
8.523
8.607
19,228
-0.08(-0.92%)
Aug 17, 2012
8.447
8.750
8.415
8.688
91,436
+0.19(+2.27%)
Aug 16, 2012
8.505
8.742
8.472
8.495
86,800
+0.06(+0.68%)
Aug 15, 2012
8.707
8.707
8.377
8.438
30,804
-0.29(-3.35%)
Aug 14, 2012
8.777
8.917
8.655
8.730
133,004
+0.06(+0.66%)
Aug 13, 2012
8.835
9.191
8.578
8.672
94,964
-0.11(-1.28%)
Aug 10, 2012
8.863
8.898
8.768
8.785
39,456
-0.17(-1.93%)
Aug 09, 2012
9.075
9.187
8.867
8.957
41,296
-0.09(-0.97%)
Aug 08, 2012
8.768
9.123
8.737
9.045
93,940
+0.30(+3.46%)
Aug 07, 2012
8.325
8.787
8.325
8.742
57,564
+0.80(+10.07%)
Aug 06, 2012
8.380
8.380
7.925
7.942
69,668
-0.27(-3.26%)
Aug 03, 2012
7.933
8.210
7.933
8.210
43,900
+0.46(+5.94%)
Aug 02, 2012
8.082
8.408
7.600
7.750
96,036
-0.36(-4.44%)
Aug 01, 2012
8.415
8.415
8.110
8.110
26,556
-0.38(-4.53%)
Jul 31, 2012
8.515
8.602
8.383
8.495
72,468
-0.07(-0.82%)
Jul 30, 2012
8.510
8.697
8.489
8.565
13,852
+0.09(+1.09%)
Jul 27, 2012
8.275
8.505
8.250
8.473
32,308
+0.21(+2.54%)
Jul 26, 2012
8.203
8.262
8.203
8.262
10,956
+0.20(+2.48%)
Jul 25, 2012
8.123
8.123
8.062
8.062
8,296
+0.04(+0.50%)
Jul 24, 2012
8.115
8.115
8.000
8.023
14,672
-0.16(-1.93%)
Jul 23, 2012
8.057
8.250
8.057
8.180
23,200
-0.06(-0.73%)
Jul 20, 2012
8.145
8.268
8.145
8.240
21,760
+0.08(+1.01%)
Jul 19, 2012
8.158
8.220
8.073
8.158
15,356
+0.04(+0.43%)
Jul 18, 2012
8.217
8.217
8.005
8.123
10,860
-0.09(-1.13%)
Jul 17, 2012
8.223
8.238
8.125
8.215
6,300
+0.04(+0.46%)
Jul 16, 2012
8.156
8.242
8.057
8.178
10,476
-0.07(-0.88%)
Jul 13, 2012
8.125
8.250
8.095
8.250
38,464
+0.16(+1.98%)
Jul 12, 2012
8.047
8.125
8.047
8.090
24,088
+0.02(+0.28%)
Jul 11, 2012
8.125
8.125
7.985
8.068
31,520
+0.02(+0.19%)
Jul 10, 2012
8.015
8.057
7.950
8.053
16,352
+0.07(+0.85%)
Jul 09, 2012
8.008
8.020
7.960
7.985
3,860
-0.05(-0.68%)
Jul 06, 2012
7.970
8.082
7.940
8.040
12,432
-0.02(-0.25%)
Jul 05, 2012
8.062
8.075
8.053
8.060
8,000
-0.14(-1.71%)
Jul 03, 2012
8.172
8.200
8.030
8.200
20,972
+0.00(+0.06%)
Jul 02, 2012
8.117
8.197
7.998
8.195
90,124
+0.11(+1.33%)
Jun 29, 2012
8.205
8.205
7.948
8.088
44,172
+0.03(+0.37%)
Jun 28, 2012
7.968
8.158
7.965
8.057
79,960
+0.00(+0.06%)
Jun 27, 2012
8.005
8.053
7.975
8.053
11,148
-0.01(-0.09%)
Jun 26, 2012
8.107
8.124
8.024
8.060
10,372
-0.07(-0.86%)
Jun 25, 2012
8.190
8.283
8.018
8.130
73,220
-0.21(-2.58%)
Jun 22, 2012
8.015
8.349
7.938
8.345
369,848
+0.42(+5.33%)
Jun 21, 2012
8.400
8.400
7.923
7.923
17,248
-0.44(-5.32%)
Jun 20, 2012
8.398
8.530
8.242
8.367
48,680
-0.01(-0.15%)
Jun 19, 2012
8.386
8.450
8.287
8.380
62,960
+0.02(+0.18%)
Jun 18, 2012
8.385
8.470
8.285
8.365
29,032
-0.03(-0.36%)
Jun 15, 2012
8.500
8.500
8.393
8.395
55,340
+0.04(+0.54%)
Jun 14, 2012
8.062
8.375
8.062
8.350
31,628
+0.29(+3.57%)
Jun 13, 2012
8.018
8.110
8.018
8.062
34,724
+0.02(+0.25%)
Jun 12, 2012
7.955
8.062
7.888
8.043
42,432
+0.16(+1.97%)
Jun 11, 2012
8.143
8.150
7.875
7.888
24,800
-0.23(-2.77%)
Jun 08, 2012
8.082
8.113
7.981
8.113
11,840
+0.02(+0.28%)
Jun 07, 2012
8.300
8.300
8.015
8.090
26,616
-0.09(-1.13%)
Jun 06, 2012
7.980
8.182
7.980
8.182
32,224
+0.26(+3.25%)
Jun 05, 2012
7.758
7.928
7.750
7.925
52,140
+0.19(+2.52%)
Jun 04, 2012
7.628
7.790
7.519
7.730
31,180
+0.11(+1.38%)
Jun 01, 2012
7.603
7.688
7.487
7.625
72,896
-0.23(-2.96%)
May 31, 2012
7.925
7.992
7.857
7.857
37,908
-0.07(-0.85%)
May 30, 2012
7.938
7.938
7.912
7.925
24,564
-0.06(-0.75%)
May 29, 2012
8.012
8.023
7.942
7.985
24,892
+0.04(+0.54%)
May 25, 2012
7.855
7.942
7.855
7.942
38,716
+0.11(+1.44%)
May 24, 2012
7.865
7.865
7.758
7.830
32,964
+0.03(+0.38%)
May 23, 2012
7.745
8.120
7.745
7.800
13,140
+0.04(+0.52%)
May 22, 2012
7.835
8.021
7.737
7.760
35,216
-0.08(-1.02%)
May 21, 2012
7.619
7.840
7.546
7.840
48,540
+0.30(+3.94%)
May 18, 2012
7.505
7.553
7.390
7.543
19,172
+0.03(+0.37%)
May 17, 2012
7.522
7.535
7.487
7.515
24,812
-0.02(-0.23%)
May 16, 2012
7.662
7.662
7.503
7.532
9,388
-0.07(-0.95%)
May 15, 2012
7.593
7.732
7.593
7.605
14,512
+0.04(+0.50%)
May 14, 2012
7.407
7.595
7.327
7.567
30,264
+0.05(+0.67%)
May 11, 2012
7.420
7.518
7.420
7.518
22,744
+0.02(+0.23%)
May 10, 2012
7.452
7.535
7.400
7.500
63,316
+0.11(+1.42%)
May 09, 2012
7.412
7.438
7.362
7.395
10,644
-0.07(-0.90%)
May 08, 2012
7.303
7.500
7.303
7.463
31,860
+0.15(+1.98%)
May 07, 2012
7.275
7.380
7.275
7.317
18,668
+0.02(+0.34%)
May 04, 2012
7.372
7.380
7.293
7.293
19,928
-0.13(-1.75%)
May 03, 2012
7.420
7.487
7.375
7.423
23,764
+0.00(+0.07%)
May 02, 2012
7.486
7.486
7.300
7.418
20,460
+0.12(+1.71%)
May 01, 2012
7.430
7.497
7.290
7.293
41,156
-0.12(-1.65%)
Apr 30, 2012
7.510
7.510
7.397
7.415
12,984
-0.14(-1.85%)
Apr 27, 2012
7.445
7.557
7.320
7.555
25,372
+0.13(+1.82%)
Apr 26, 2012
7.468
7.548
7.397
7.420
68,252
-0.03(-0.40%)
Apr 25, 2012
7.435
7.605
7.410
7.450
65,732
+0.13(+1.85%)
Apr 24, 2012
7.322
7.410
7.289
7.315
70,696
+0.03(+0.45%)
Apr 23, 2012
7.500
7.500
7.250
7.282
28,760
-0.25(-3.29%)
Apr 20, 2012
7.777
7.777
7.473
7.530
79,112
+0.04(+0.50%)
Apr 19, 2012
7.562
7.562
7.450
7.492
20,492
-0.03(-0.40%)
Apr 18, 2012
7.505
7.540
7.500
7.522
11,732
-0.08(-1.02%)
Apr 17, 2012
7.415
7.600
7.415
7.600
10,060
+0.21(+2.77%)
Apr 16, 2012
7.268
7.425
7.263
7.395
11,736
+0.07(+1.02%)
Apr 13, 2012
7.405
7.405
7.320
7.320
29,200
-0.21(-2.76%)
Apr 12, 2012
7.445
7.543
7.438
7.527
20,828
+0.09(+1.18%)
Apr 11, 2012
7.475
7.495
7.370
7.440
21,756
+0.10(+1.36%)
Apr 10, 2012
7.661
7.661
7.340
7.340
101,228
-0.16(-2.17%)
Apr 09, 2012
7.628
7.633
7.500
7.503
20,656
-0.11(-1.51%)
Apr 05, 2012
7.775
7.850
7.562
7.617
82,624
-0.20(-2.59%)
Apr 04, 2012
7.920
7.950
7.700
7.820
41,144
-0.15(-1.91%)
Apr 03, 2012
8.023
8.068
7.925
7.973
49,592
-0.02(-0.22%)
Apr 02, 2012
7.947
8.030
7.500
7.990
41,708
-0.00(-0.03%)
Mar 30, 2012
8.235
8.235
7.945
7.992
60,684
-0.15(-1.87%)
Mar 29, 2012
8.113
8.287
7.995
8.145
113,984
-0.04(-0.55%)
Mar 28, 2012
8.137
8.227
8.078
8.190
21,664
-0.00(-0.03%)
Mar 27, 2012
8.273
8.277
8.126
8.193
16,496
-0.08(-0.94%)
Mar 26, 2012
8.367
8.367
8.232
8.270
20,308
+0.03(+0.39%)
Mar 23, 2012
8.210
8.370
8.205
8.238
45,364
-0.01(-0.09%)
Mar 22, 2012
8.377
8.412
8.168
8.245
84,984
-0.18(-2.11%)
Mar 21, 2012
8.530
8.530
8.422
8.422
6,568
-0.02(-0.21%)
Mar 20, 2012
8.375
8.523
8.318
8.440
15,360
-0.05(-0.56%)
Mar 19, 2012
8.240
8.542
8.238
8.488
32,876
+0.28(+3.38%)
Mar 16, 2012
8.025
8.248
7.947
8.210
52,616
+0.16(+2.02%)
Mar 15, 2012
8.105
8.155
8.020
8.047
21,012
+0.02(+0.31%)
Mar 14, 2012
7.978
8.085
7.970
8.023
8,348
+0.04(+0.50%)
Mar 13, 2012
7.750
7.987
7.688
7.982
68,612
+0.30(+3.90%)
Mar 12, 2012
7.690
7.724
7.680
7.683
9,696
-0.06(-0.84%)
Mar 09, 2012
7.555
7.750
7.555
7.747
24,644
+0.22(+2.89%)
Mar 08, 2012
7.433
7.562
7.375
7.530
16,428
+0.17(+2.31%)
Mar 07, 2012
7.412
7.412
7.305
7.360
18,904
-0.02(-0.24%)
Mar 06, 2012
7.285
7.410
7.255
7.378
34,972
+0.02(+0.20%)
Mar 05, 2012
7.423
7.423
7.305
7.362
11,576
-0.06(-0.81%)
Mar 02, 2012
7.878
7.878
7.393
7.423
61,020
-0.45(-5.72%)
Mar 01, 2012
8.005
8.245
7.815
7.872
58,348
-0.13(-1.66%)
Feb 29, 2012
8.090
8.242
7.968
8.005
67,016
-0.09(-1.17%)
Feb 28, 2012
8.182
8.215
8.012
8.100
36,364
-0.08(-0.92%)
Feb 27, 2012
8.310
8.310
8.127
8.175
10,644
-0.11(-1.30%)
Feb 24, 2012
8.265
8.355
8.265
8.283
19,260
+0.04(+0.52%)
Feb 23, 2012
8.232
8.240
8.123
8.240
13,316
+0.10(+1.26%)
Feb 22, 2012
8.248
8.252
8.137
8.137
11,560
-0.04(-0.55%)
Feb 21, 2012
8.258
8.293
8.118
8.182
24,396
-0.08(-0.91%)
Feb 17, 2012
8.265
8.265
8.204
8.258
26,200
+0.02(+0.21%)
Feb 16, 2012
8.140
8.244
8.140
8.240
14,860
+0.15(+1.92%)
Feb 15, 2012
8.248
8.248
8.048
8.085
29,056
-0.10(-1.22%)
Feb 14, 2012
8.342
8.342
8.143
8.185
68,596
-0.17(-2.09%)
Feb 13, 2012
8.348
8.373
8.254
8.360
61,072
+0.09(+1.15%)
Feb 10, 2012
8.350
8.375
8.258
8.265
27,200
-0.14(-1.72%)
Feb 09, 2012
8.305
8.500
8.300
8.410
109,508
+0.12(+1.51%)
Feb 08, 2012
8.203
8.293
8.100
8.285
100,336
+0.09(+1.04%)
Feb 07, 2012
8.135
8.250
8.068
8.200
50,252
+0.06(+0.80%)
Feb 06, 2012
7.930
8.143
7.895
8.135
44,904
+0.30(+3.83%)
Feb 03, 2012
7.768
7.838
7.475
7.835
56,932
+0.17(+2.18%)
Feb 02, 2012
7.463
7.683
7.463
7.668
28,268
+0.18(+2.44%)
Feb 01, 2012
7.200
7.492
7.145
7.485
135,240
+0.36(+4.98%)
Jan 31, 2012
7.065
7.160
6.955
7.130
174,228
+0.08(+1.10%)
Jan 30, 2012
7.188
7.188
7.025
7.053
51,012
-0.21(-2.86%)
Jan 27, 2012
7.742
7.765
7.140
7.260
347,772
-0.51(-6.59%)
Jan 26, 2012
7.793
7.853
7.650
7.772
34,880
+0.08(+0.97%)
Jan 25, 2012
7.772
7.820
7.543
7.697
48,560
-0.08(-0.96%)
Jan 24, 2012
7.603
7.793
7.603
7.772
46,804
+0.09(+1.17%)
Jan 23, 2012
7.645
7.728
7.588
7.683
15,304
+0.08(+0.99%)
Jan 20, 2012
7.545
7.688
7.540
7.607
67,840
+0.08(+1.00%)
Jan 19, 2012
7.452
7.560
7.175
7.532
21,812
+0.08(+1.01%)
Jan 18, 2012
7.045
7.497
7.025
7.457
187,960
+0.39(+5.52%)
Jan 17, 2012
6.928
7.110
6.888
7.067
115,904
+0.25(+3.74%)
Jan 13, 2012
6.785
7.032
6.772
6.812
62,420
-0.05(-0.76%)
Jan 12, 2012
6.777
6.885
6.603
6.865
169,004
+0.14(+2.12%)
Jan 11, 2012
6.690
6.775
6.588
6.723
55,984
+0.01(+0.15%)
Jan 10, 2012
6.678
6.780
6.652
6.713
166,972
+0.10(+1.55%)
Jan 09, 2012
6.896
6.968
6.575
6.610
98,260
-0.24(-3.54%)
Jan 06, 2012
6.857
6.963
6.840
6.853
111,568
-0.06(-0.90%)
Jan 05, 2012
6.897
6.965
6.857
6.915
25,952
-0.03(-0.36%)
Jan 04, 2012
6.940
6.987
6.940
6.940
14,704
-0.13(-1.84%)
Dec 30, 2011
7.035
7.173
6.920
7.070
83,028
+0.04(+0.50%)
Dec 29, 2011
6.815
7.035
6.815
7.035
18,968
+0.11(+1.63%)
Dec 28, 2011
7.088
7.135
6.923
6.923
12,388
-0.15(-2.12%)
Dec 27, 2011
7.075
7.110
6.963
7.072
31,604
-0.08(-1.05%)
Dec 23, 2011
6.963
7.175
6.895
7.147
78,000
+0.10(+1.49%)
Dec 21, 2011
7.067
7.345
7.025
7.043
42,556
-0.03(-0.42%)
Dec 20, 2011
7.115
7.250
6.930
7.072
131,812
+0.07(+1.04%)
Dec 19, 2011
7.122
7.122
7.000
7.000
35,576
-0.05(-0.71%)
Dec 16, 2011
7.115
7.125
7.003
7.050
70,960
-0.02(-0.21%)
Dec 15, 2011
7.125
7.125
6.960
7.065
23,420
-0.03(-0.39%)
Dec 14, 2011
6.955
7.122
6.900
7.093
33,148
+0.12(+1.79%)
Dec 13, 2011
7.110
7.125
6.968
6.968
45,192
-0.10(-1.38%)
Dec 12, 2011
7.152
7.160
7.024
7.065
22,660
-0.14(-1.91%)
Dec 09, 2011
6.763
7.280
6.763
7.202
60,496
+0.41(+6.08%)
Dec 08, 2011
6.760
7.055
6.725
6.790
48,464
-0.04(-0.51%)
Dec 07, 2011
7.080
7.080
6.508
6.825
42,872
-0.25(-3.60%)
Dec 06, 2011
7.008
7.085
7.008
7.080
12,568
-0.01(-0.21%)
Dec 05, 2011
7.095
7.130
6.920
7.095
43,976
+0.09(+1.36%)
Dec 02, 2011
7.013
7.059
6.997
7.000
20,580
+0.06(+0.86%)
Dec 01, 2011
6.918
7.070
6.886
6.940
29,612
-0.00(-0.04%)
Nov 30, 2011
6.935
6.942
6.843
6.942
58,668
+0.27(+4.01%)
Nov 29, 2011
6.688
6.753
6.675
6.675
14,080
+0.00(+0.04%)
Nov 28, 2011
6.655
6.710
6.545
6.673
38,208
+0.20(+3.05%)
Nov 25, 2011
6.562
6.562
6.440
6.475
84,368
-0.09(-1.33%)
Nov 23, 2011
6.680
6.747
6.562
6.562
29,412
-0.13(-2.02%)
Nov 22, 2011
6.855
6.855
6.697
6.697
6,900
-0.14(-2.08%)
Nov 21, 2011
6.812
6.889
6.812
6.840
14,620
-0.09(-1.30%)
Nov 18, 2011
6.957
6.980
6.863
6.930
24,968
-0.03(-0.40%)
Nov 17, 2011
7.025
7.060
6.952
6.957
20,216
-0.07(-0.96%)
Nov 16, 2011
7.003
7.250
6.920
7.025
43,248
+0.08(+1.12%)
Nov 15, 2011
6.782
6.947
6.655
6.947
49,452
+0.23(+3.42%)
Nov 14, 2011
6.880
6.880
6.690
6.718
45,172
-0.28(-3.97%)
Nov 11, 2011
6.860
7.015
6.860
6.995
38,100
+0.25(+3.74%)
Nov 10, 2011
6.622
6.742
6.585
6.742
37,316
+0.11(+1.74%)
Nov 09, 2011
6.900
7.093
6.580
6.628
62,460
-0.49(-6.92%)
Nov 08, 2011
7.058
7.122
6.912
7.120
70,196
+0.08(+1.17%)
Nov 07, 2011
6.803
7.037
6.780
7.037
29,172
+0.03(+0.39%)
Nov 04, 2011
6.970
7.019
6.850
7.010
29,204
-0.06(-0.81%)
Nov 03, 2011
6.900
7.067
6.900
7.067
39,340
+0.13(+1.87%)
Nov 02, 2011
6.907
6.942
6.818
6.938
48,120
+0.17(+2.51%)
Nov 01, 2011
6.575
6.945
6.575
6.768
52,284
-0.02(-0.33%)
Oct 31, 2011
6.853
7.025
6.768
6.790
82,436
-0.18(-2.58%)
Oct 28, 2011
6.625
6.973
6.625
6.970
54,300
+0.16(+2.35%)
Oct 27, 2011
6.825
6.825
6.617
6.810
725,420
+0.12(+1.83%)
Oct 26, 2011
6.710
6.710
6.430
6.688
23,668
+0.11(+1.60%)
Oct 25, 2011
6.530
6.713
6.527
6.582
28,432
-0.13(-1.90%)
Oct 24, 2011
6.375
6.710
6.372
6.710
18,572
+0.17(+2.56%)
Oct 21, 2011
6.468
6.605
6.271
6.543
46,560
+0.21(+3.32%)
Oct 20, 2011
6.365
6.438
6.332
6.332
33,300
-0.07(-1.02%)
Oct 19, 2011
6.643
6.747
6.388
6.397
42,988
-0.29(-4.41%)
Oct 18, 2011
6.558
6.750
6.439
6.692
58,012
+0.19(+2.92%)
Oct 17, 2011
6.775
6.775
6.470
6.503
235,588
-0.30(-4.45%)
Oct 14, 2011
6.550
6.853
6.450
6.805
42,896
+0.31(+4.73%)
Oct 13, 2011
6.330
6.595
6.310
6.497
36,208
+0.10(+1.64%)
Oct 12, 2011
6.135
6.395
6.135
6.393
50,520
+0.25(+4.03%)
Oct 11, 2011
5.933
6.170
5.933
6.145
233,668
+0.19(+3.28%)
Oct 10, 2011
5.918
5.955
5.875
5.950
63,552
+0.14(+2.41%)
Oct 07, 2011
5.902
5.952
5.787
5.810
54,044
-0.10(-1.69%)
Oct 06, 2011
5.990
5.990
5.880
5.910
44,520
-0.06(-1.05%)
Oct 05, 2011
6.125
6.125
5.888
5.973
68,616
-0.14(-2.29%)
Oct 04, 2011
5.795
6.130
5.750
6.112
81,500
+0.27(+4.58%)
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.