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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.550
-0.070 (-2.68%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
8.400
8.600
8.140
8.460
232,259
+0.06(+0.71%)
Sep 29, 2009
8.460
8.500
8.370
8.400
68,564
-0.03(-0.36%)
Sep 28, 2009
8.250
8.520
8.250
8.430
107,081
+0.18(+2.18%)
Sep 25, 2009
8.450
8.490
8.200
8.250
105,454
-0.21(-2.48%)
Sep 24, 2009
8.760
8.840
8.300
8.460
132,657
-0.26(-2.98%)
Sep 23, 2009
8.600
8.850
8.530
8.720
165,980
+0.00(+0.00%)
Sep 22, 2009
8.890
9.120
8.570
8.720
323,864
-0.14(-1.58%)
Sep 21, 2009
8.350
8.900
8.260
8.860
419,121
+0.49(+5.85%)
Sep 18, 2009
8.490
8.490
8.130
8.370
147,310
+0.12(+1.45%)
Sep 17, 2009
8.660
8.690
8.160
8.250
447,922
-0.41(-4.73%)
Sep 16, 2009
8.300
8.740
8.150
8.660
655,727
+0.49(+6.00%)
Sep 15, 2009
7.960
8.190
7.760
8.170
387,256
+0.33(+4.21%)
Sep 14, 2009
8.000
8.090
7.770
7.840
937,027
+0.52(+7.10%)
Sep 11, 2009
7.400
7.500
7.250
7.320
144,157
-0.07(-0.95%)
Sep 10, 2009
7.160
7.410
7.160
7.390
94,853
+0.15(+2.14%)
Sep 09, 2009
7.250
7.400
7.120
7.235
80,637
-0.01(-0.20%)
Sep 08, 2009
7.150
7.250
7.060
7.250
68,137
+0.04(+0.55%)
Sep 04, 2009
7.050
7.270
7.020
7.210
75,704
+0.13(+1.84%)
Sep 03, 2009
7.060
7.140
6.980
7.080
56,480
+0.03(+0.43%)
Sep 02, 2009
6.850
7.230
6.850
7.050
165,619
+0.02(+0.28%)
Sep 01, 2009
6.990
7.160
6.980
7.030
70,034
-0.03(-0.42%)
Aug 31, 2009
7.040
7.110
6.960
7.060
53,904
-0.17(-2.35%)
Aug 28, 2009
7.030
7.250
7.020
7.230
150,651
+0.24(+3.43%)
Aug 27, 2009
7.010
7.060
6.800
6.990
76,394
-0.07(-0.99%)
Aug 26, 2009
7.070
7.070
6.900
7.060
53,794
+0.00(+0.00%)
Aug 25, 2009
7.220
7.260
6.970
7.060
112,986
-0.10(-1.40%)
Aug 24, 2009
7.170
7.240
7.150
7.160
57,181
+0.01(+0.14%)
Aug 21, 2009
7.030
7.210
6.960
7.150
158,284
+0.09(+1.27%)
Aug 20, 2009
7.000
7.160
7.000
7.060
44,026
+0.04(+0.57%)
Aug 19, 2009
7.030
7.110
6.960
7.020
61,567
-0.04(-0.57%)
Aug 18, 2009
7.050
7.100
7.000
7.060
43,870
+0.12(+1.73%)
Aug 17, 2009
7.150
7.150
6.880
6.940
157,216
-0.44(-5.96%)
Aug 14, 2009
7.350
7.400
7.250
7.380
64,207
+0.04(+0.54%)
Aug 13, 2009
7.420
7.440
7.242
7.340
94,827
-0.06(-0.81%)
Aug 12, 2009
7.210
7.420
7.210
7.400
142,356
+0.19(+2.64%)
Aug 11, 2009
7.160
7.410
7.140
7.210
183,271
-0.07(-0.96%)
Aug 10, 2009
7.360
7.360
7.200
7.280
99,164
-0.19(-2.54%)
Aug 07, 2009
7.510
7.730
7.400
7.470
54,228
+0.01(+0.13%)
Aug 06, 2009
7.300
7.500
7.200
7.460
139,434
+0.06(+0.81%)
Aug 05, 2009
7.410
7.450
7.350
7.400
89,658
-0.08(-1.07%)
Aug 04, 2009
7.060
7.480
7.060
7.480
164,448
-0.03(-0.40%)
Aug 03, 2009
7.550
7.590
7.370
7.510
212,677
+0.06(+0.79%)
Jul 31, 2009
7.370
7.500
7.320
7.451
71,664
+0.10(+1.35%)
Jul 30, 2009
7.310
7.410
7.160
7.352
124,577
+0.25(+3.55%)
Jul 29, 2009
7.200
7.228
7.080
7.100
90,434
-0.21(-2.87%)
Jul 28, 2009
7.220
7.320
7.150
7.310
110,637
+0.07(+0.97%)
Jul 27, 2009
7.520
7.580
7.040
7.240
278,775
-0.23(-3.08%)
Jul 24, 2009
7.430
7.470
7.280
7.470
47,088
+0.08(+1.08%)
Jul 23, 2009
7.310
7.450
7.310
7.390
169,958
+0.20(+2.78%)
Jul 22, 2009
7.300
7.370
7.080
7.190
166,162
-0.21(-2.84%)
Jul 21, 2009
7.880
7.920
7.250
7.400
181,765
-0.32(-4.15%)
Jul 20, 2009
7.400
7.870
7.020
7.720
552,682
+0.34(+4.61%)
Jul 17, 2009
7.400
7.400
7.230
7.380
57,029
+0.00(+0.00%)
Jul 16, 2009
7.380
7.420
7.120
7.380
103,408
+0.00(+0.00%)
Jul 15, 2009
7.250
7.560
7.090
7.380
436,104
+0.56(+8.21%)
Jul 14, 2009
6.720
6.870
6.720
6.820
49,548
+0.10(+1.49%)
Jul 13, 2009
6.600
6.810
6.510
6.720
82,120
+0.16(+2.44%)
Jul 10, 2009
6.510
6.700
6.304
6.560
48,133
-0.03(-0.46%)
Jul 09, 2009
6.540
6.730
6.400
6.590
69,504
+0.09(+1.38%)
Jul 08, 2009
6.550
6.550
6.400
6.500
131,619
-0.07(-1.07%)
Jul 07, 2009
6.640
6.680
6.520
6.570
97,773
-0.02(-0.30%)
Jul 06, 2009
6.180
6.634
6.170
6.590
240,488
-0.04(-0.60%)
Jul 02, 2009
6.640
6.780
6.510
6.630
109,878
-0.12(-1.78%)
Jul 01, 2009
6.740
6.880
6.690
6.750
137,086
+0.12(+1.81%)
Jun 30, 2009
6.690
6.700
6.500
6.630
137,183
-0.16(-2.36%)
Jun 29, 2009
6.730
6.890
6.730
6.790
105,290
+0.10(+1.49%)
Jun 26, 2009
6.650
6.700
6.510
6.690
43,317
+0.01(+0.15%)
Jun 25, 2009
6.540
6.710
6.470
6.680
56,371
+0.16(+2.45%)
Jun 24, 2009
6.530
6.680
6.500
6.520
96,338
+0.11(+1.72%)
Jun 23, 2009
6.350
6.440
6.250
6.410
138,084
+0.16(+2.56%)
Jun 22, 2009
6.280
6.320
6.200
6.250
93,126
-0.04(-0.64%)
Jun 19, 2009
6.320
6.350
6.240
6.290
80,008
+0.00(+0.00%)
Jun 18, 2009
6.350
6.350
6.210
6.290
46,924
-0.05(-0.79%)
Jun 17, 2009
6.200
6.500
6.140
6.340
202,762
+0.12(+1.93%)
Jun 16, 2009
6.440
6.440
6.200
6.220
129,570
-0.24(-3.72%)
Jun 15, 2009
6.480
6.490
6.310
6.460
155,663
-0.17(-2.56%)
Jun 12, 2009
6.550
6.630
6.488
6.630
166,029
+0.03(+0.45%)
Jun 11, 2009
6.610
6.720
6.540
6.600
99,936
-0.01(-0.15%)
Jun 10, 2009
6.910
6.910
6.510
6.610
161,808
-0.25(-3.64%)
Jun 09, 2009
6.610
6.920
6.610
6.860
511,922
+0.32(+4.89%)
Jun 08, 2009
6.520
6.620
6.400
6.540
324,640
+0.29(+4.64%)
Jun 05, 2009
6.410
6.500
6.120
6.250
151,705
-0.13(-2.04%)
Jun 04, 2009
6.360
6.500
6.290
6.380
167,467
+0.10(+1.59%)
Jun 03, 2009
6.380
6.500
6.140
6.280
192,778
-0.17(-2.64%)
Jun 02, 2009
6.280
6.490
6.280
6.450
130,024
+0.14(+2.22%)
Jun 01, 2009
6.260
6.550
6.260
6.310
242,080
+0.12(+1.94%)
May 29, 2009
6.090
6.220
5.940
6.190
152,368
+0.14(+2.31%)
May 28, 2009
5.930
6.100
5.890
6.050
169,025
+0.11(+1.85%)
May 27, 2009
5.650
6.050
5.650
5.940
375,278
+0.24(+4.21%)
May 26, 2009
5.460
5.740
5.450
5.700
82,404
+0.16(+2.89%)
May 22, 2009
5.600
5.640
5.510
5.540
129,420
-0.01(-0.18%)
May 21, 2009
5.660
5.750
5.460
5.550
136,256
-0.12(-2.12%)
May 20, 2009
5.840
5.950
5.660
5.670
145,652
-0.10(-1.73%)
May 19, 2009
5.710
5.940
5.700
5.770
128,250
+0.12(+2.12%)
May 18, 2009
5.500
5.700
5.450
5.650
123,369
+0.20(+3.67%)
May 15, 2009
5.490
5.650
5.450
5.450
105,577
-0.09(-1.62%)
May 14, 2009
5.330
5.600
5.330
5.540
127,371
+0.18(+3.36%)
May 13, 2009
5.360
5.420
5.310
5.360
153,029
-0.10(-1.83%)
May 12, 2009
5.510
5.560
5.310
5.460
109,031
-0.04(-0.73%)
May 11, 2009
5.410
5.610
5.300
5.500
268,076
-0.04(-0.72%)
May 08, 2009
5.570
5.710
5.510
5.540
217,193
+0.04(+0.73%)
May 07, 2009
5.500
5.620
5.420
5.500
367,291
+0.00(+0.00%)
May 06, 2009
5.500
5.630
5.465
5.500
134,895
+0.03(+0.55%)
May 05, 2009
5.520
5.590
5.410
5.470
106,257
-0.03(-0.55%)
May 04, 2009
5.450
5.520
5.310
5.500
168,021
+0.29(+5.57%)
May 01, 2009
5.000
5.290
4.940
5.210
137,648
+0.11(+2.16%)
Apr 30, 2009
5.040
5.120
4.990
5.100
271,564
+0.11(+2.20%)
Apr 29, 2009
4.970
5.140
4.940
4.990
139,248
+0.02(+0.40%)
Apr 28, 2009
4.920
5.010
4.870
4.970
87,281
-0.05(-1.00%)
Apr 27, 2009
4.990
5.040
4.890
5.020
119,785
-0.08(-1.57%)
Apr 24, 2009
5.030
5.150
4.980
5.100
148,519
+0.07(+1.39%)
Apr 23, 2009
5.020
5.090
4.920
5.030
128,105
-0.02(-0.40%)
Apr 22, 2009
4.950
5.200
4.910
5.050
116,700
+0.05(+1.00%)
Apr 21, 2009
4.900
5.060
4.830
5.000
206,224
+0.13(+2.67%)
Apr 20, 2009
4.940
4.970
4.830
4.870
144,090
-0.19(-3.75%)
Apr 17, 2009
4.970
5.300
4.963
5.060
489,772
+0.06(+1.30%)
Apr 16, 2009
4.910
5.050
4.910
4.995
197,630
+0.08(+1.63%)
Apr 15, 2009
4.900
4.990
4.770
4.915
151,486
-0.04(-0.71%)
Apr 14, 2009
4.810
4.980
4.750
4.950
174,044
+0.06(+1.23%)
Apr 13, 2009
4.800
4.930
4.700
4.890
143,729
+0.09(+1.87%)
Apr 09, 2009
4.790
4.900
4.670
4.800
216,869
+0.14(+3.00%)
Apr 08, 2009
4.660
4.750
4.570
4.660
118,055
+0.05(+1.08%)
Apr 07, 2009
4.720
4.720
4.550
4.610
73,084
-0.20(-4.16%)
Apr 06, 2009
4.560
4.840
4.550
4.810
169,126
+0.26(+5.71%)
Apr 03, 2009
4.600
4.600
4.450
4.550
165,096
+0.00(+0.00%)
Apr 02, 2009
4.620
4.630
4.440
4.550
266,580
+0.05(+1.11%)
Apr 01, 2009
4.380
4.520
4.350
4.500
203,707
+0.25(+5.88%)
Mar 31, 2009
4.310
4.310
4.200
4.250
313,906
+0.07(+1.67%)
Mar 30, 2009
4.500
4.540
3.900
4.180
534,954
-0.82(-16.40%)
Mar 26, 2009
4.960
5.100
4.910
5.000
219,063
+0.14(+2.88%)
Mar 25, 2009
4.840
5.050
4.740
4.860
181,332
+0.02(+0.41%)
Mar 24, 2009
4.820
4.860
4.765
4.840
53,145
+0.01(+0.21%)
Mar 23, 2009
4.784
4.860
4.720
4.830
251,076
+0.25(+5.46%)
Mar 20, 2009
4.710
4.820
4.520
4.580
62,877
-0.21(-4.38%)
Mar 19, 2009
4.770
4.810
4.630
4.790
54,099
+0.04(+0.84%)
Mar 18, 2009
4.690
4.760
4.580
4.750
84,132
+0.06(+1.28%)
Mar 17, 2009
4.580
4.690
4.560
4.690
55,005
+0.08(+1.74%)
Mar 16, 2009
4.650
4.770
4.560
4.610
46,196
-0.09(-1.91%)
Mar 13, 2009
4.750
4.770
4.550
4.700
75,475
-0.05(-1.05%)
Mar 12, 2009
4.480
4.780
4.437
4.750
53,893
+0.20(+4.40%)
Mar 11, 2009
4.450
4.650
4.400
4.550
59,401
+0.09(+2.02%)
Mar 10, 2009
4.270
4.510
4.255
4.460
91,383
+0.25(+5.94%)
Mar 09, 2009
4.210
4.340
4.170
4.210
116,820
-0.08(-1.86%)
Mar 06, 2009
4.380
4.380
4.180
4.290
172,421
-0.09(-2.05%)
Mar 05, 2009
4.500
4.530
4.320
4.380
210,426
-0.21(-4.58%)
Mar 04, 2009
4.550
4.700
4.500
4.590
175,703
+0.10(+2.23%)
Mar 02, 2009
4.510
4.560
4.460
4.490
171,219
-0.17(-3.65%)
Feb 27, 2009
4.480
4.670
4.480
4.660
105,807
+0.03(+0.65%)
Feb 26, 2009
4.750
4.940
4.490
4.630
149,159
-0.13(-2.73%)
Feb 25, 2009
4.780
4.920
4.710
4.760
118,103
-0.09(-1.86%)
Feb 24, 2009
4.560
4.850
4.510
4.850
126,444
+0.24(+5.21%)
Feb 23, 2009
4.720
4.800
4.460
4.610
281,543
-0.13(-2.74%)
Feb 20, 2009
4.860
4.860
4.710
4.740
218,855
-0.14(-2.87%)
Feb 19, 2009
4.980
5.040
4.800
4.880
127,035
-0.10(-2.01%)
Feb 18, 2009
4.980
5.200
4.920
4.980
262,134
+0.03(+0.61%)
Feb 17, 2009
4.960
5.000
4.900
4.950
148,701
-0.19(-3.70%)
Feb 13, 2009
5.000
5.260
5.000
5.140
282,933
+0.20(+4.05%)
Feb 12, 2009
4.820
5.040
4.810
4.940
173,495
+0.02(+0.41%)
Feb 11, 2009
5.000
5.000
4.850
4.920
140,812
-0.06(-1.20%)
Feb 10, 2009
5.100
5.140
4.910
4.980
179,180
-0.14(-2.73%)
Feb 09, 2009
5.010
5.250
4.940
5.120
172,395
+0.05(+0.99%)
Feb 06, 2009
5.050
5.150
4.920
5.070
138,787
-0.03(-0.59%)
Feb 05, 2009
5.140
5.140
4.750
5.100
272,694
+0.16(+3.24%)
Feb 04, 2009
5.280
5.300
4.890
4.940
508,048
-0.61(-10.99%)
Feb 03, 2009
5.350
5.680
5.320
5.550
182,791
+0.20(+3.74%)
Feb 02, 2009
5.640
5.640
5.260
5.350
170,027
-0.29(-5.14%)
Jan 30, 2009
5.610
5.680
5.460
5.640
63,239
+0.03(+0.53%)
Jan 29, 2009
5.680
5.770
5.600
5.610
67,966
-0.14(-2.43%)
Jan 28, 2009
5.700
5.750
5.480
5.750
170,715
+0.16(+2.86%)
Jan 27, 2009
5.650
5.740
5.590
5.590
117,967
+0.03(+0.54%)
Jan 26, 2009
5.440
5.645
5.440
5.560
72,397
+0.08(+1.46%)
Jan 23, 2009
5.300
5.520
5.300
5.480
90,555
+0.02(+0.37%)
Jan 22, 2009
5.430
5.500
5.300
5.460
82,738
-0.03(-0.55%)
Jan 21, 2009
5.250
5.500
5.156
5.490
159,186
+0.24(+4.57%)
Jan 20, 2009
5.370
5.450
5.230
5.250
168,128
-0.10(-1.87%)
Jan 16, 2009
5.300
5.410
5.110
5.350
117,617
+0.13(+2.49%)
Jan 15, 2009
4.910
5.250
4.760
5.220
230,660
+0.12(+2.35%)
Jan 14, 2009
5.240
5.280
5.040
5.100
103,898
-0.24(-4.40%)
Jan 13, 2009
5.340
5.440
5.280
5.335
78,178
+0.04(+0.85%)
Jan 12, 2009
5.620
5.620
5.210
5.290
113,970
-0.11(-2.04%)
Jan 09, 2009
5.440
5.550
5.400
5.400
77,941
-0.09(-1.64%)
Jan 08, 2009
5.400
5.500
5.220
5.490
112,973
-0.05(-0.90%)
Jan 07, 2009
5.710
5.750
5.500
5.540
125,179
-0.26(-4.48%)
Jan 06, 2009
5.700
5.830
5.520
5.800
172,176
+0.30(+5.45%)
Jan 05, 2009
5.480
5.590
5.370
5.500
211,678
-0.06(-1.08%)
Jan 02, 2009
5.200
5.560
5.180
5.560
280,266
+0.51(+10.10%)
Dec 31, 2008
5.050
5.130
4.660
5.050
351,926
-0.05(-0.98%)
Dec 30, 2008
5.000
5.220
5.000
5.100
318,481
+0.30(+6.25%)
Dec 29, 2008
4.910
4.950
4.700
4.800
242,905
-0.07(-1.44%)
Dec 26, 2008
4.810
4.940
4.730
4.870
106,075
+0.06(+1.25%)
Dec 24, 2008
4.900
4.910
4.750
4.810
171,450
-0.14(-2.83%)
Dec 23, 2008
5.000
5.000
4.940
4.950
183,389
-0.18(-3.51%)
Dec 22, 2008
5.220
5.290
5.020
5.130
162,516
-0.25(-4.65%)
Dec 19, 2008
5.520
5.650
5.310
5.380
197,807
-0.17(-3.06%)
Dec 18, 2008
5.450
5.580
5.440
5.550
182,695
+0.13(+2.40%)
Dec 17, 2008
5.300
5.550
5.200
5.420
186,634
+0.09(+1.69%)
Dec 16, 2008
5.180
5.390
5.110
5.330
158,393
+0.26(+5.13%)
Dec 15, 2008
5.260
5.300
4.970
5.070
185,255
-0.21(-3.98%)
Dec 12, 2008
4.960
5.310
4.940
5.280
158,804
+0.13(+2.52%)
Dec 11, 2008
5.240
5.320
5.080
5.150
231,867
-0.12(-2.28%)
Dec 10, 2008
5.220
5.480
5.100
5.270
445,107
+0.08(+1.54%)
Dec 09, 2008
5.350
5.410
5.140
5.190
356,661
-0.18(-3.35%)
Dec 08, 2008
5.260
5.500
5.170
5.370
394,068
+0.34(+6.76%)
Dec 05, 2008
4.710
5.135
4.620
5.030
450,707
+0.20(+4.14%)
Dec 04, 2008
5.050
5.120
4.750
4.830
371,919
-0.17(-3.40%)
Dec 03, 2008
5.002
5.070
4.880
5.000
509,980
-0.15(-2.91%)
Dec 02, 2008
5.270
5.310
4.940
5.150
542,871
+0.11(+2.18%)
Dec 01, 2008
5.640
5.640
5.000
5.040
471,128
-0.83(-14.14%)
Nov 28, 2008
5.390
5.870
5.390
5.870
154,105
+0.39(+7.12%)
Nov 26, 2008
5.220
5.560
5.190
5.480
416,867
+0.10(+1.86%)
Nov 25, 2008
5.160
5.380
4.970
5.380
446,981
+0.30(+5.91%)
Nov 24, 2008
4.750
5.160
4.680
5.080
349,209
+0.36(+7.63%)
Nov 21, 2008
5.290
5.290
4.420
4.720
531,994
-0.07(-1.46%)
Nov 20, 2008
5.030
5.090
4.790
4.790
442,847
-0.36(-6.99%)
Nov 19, 2008
5.100
5.400
5.100
5.150
241,413
+0.08(+1.58%)
Nov 18, 2008
4.970
5.120
4.970
5.070
128,200
+0.06(+1.20%)
Nov 17, 2008
5.030
5.120
4.920
5.010
155,321
-0.08(-1.57%)
Nov 14, 2008
4.970
5.340
4.970
5.090
187,483
-0.03(-0.59%)
Nov 13, 2008
4.880
5.150
4.830
5.120
854,465
+0.09(+1.79%)
Nov 12, 2008
5.200
5.290
5.000
5.030
228,670
-0.33(-6.16%)
Nov 11, 2008
5.590
5.600
5.250
5.360
310,267
-0.36(-6.38%)
Nov 10, 2008
5.930
5.960
5.660
5.725
340,368
+0.06(+1.15%)
Nov 07, 2008
5.370
5.780
5.370
5.660
197,862
+0.28(+5.20%)
Nov 06, 2008
5.450
5.660
5.320
5.380
328,387
-0.29(-5.11%)
Nov 05, 2008
5.980
6.060
5.530
5.670
333,986
-0.39(-6.44%)
Nov 04, 2008
6.080
6.137
5.880
6.060
328,716
+0.18(+3.06%)
Nov 03, 2008
5.860
6.030
5.720
5.880
440,184
+0.23(+4.07%)
Oct 31, 2008
5.430
5.650
5.340
5.650
281,692
+0.20(+3.67%)
Oct 30, 2008
5.540
5.600
5.350
5.450
482,566
+0.17(+3.22%)
Oct 29, 2008
5.120
5.390
5.040
5.280
460,257
+0.16(+3.13%)
Oct 28, 2008
5.250
5.280
5.000
5.120
439,480
+0.20(+4.07%)
Oct 27, 2008
5.000
5.280
4.900
4.920
599,167
+0.16(+3.36%)
Oct 24, 2008
4.700
4.950
4.510
4.760
202,172
-0.12(-2.46%)
Oct 23, 2008
4.970
5.120
4.710
4.880
310,521
+0.01(+0.21%)
Oct 22, 2008
5.100
5.240
4.850
4.870
382,451
-0.43(-8.11%)
Oct 21, 2008
5.490
5.500
5.130
5.300
325,759
-0.37(-6.53%)
Oct 20, 2008
5.030
5.700
5.030
5.670
273,521
+0.73(+14.78%)
Oct 17, 2008
4.620
5.900
4.300
4.940
982,478
+0.25(+5.33%)
Oct 16, 2008
5.550
5.560
4.680
4.690
827,493
-0.88(-15.80%)
Oct 15, 2008
5.660
5.900
5.570
5.570
240,030
-0.28(-4.79%)
Oct 14, 2008
6.240
6.590
5.780
5.850
227,884
-0.18(-2.99%)
Oct 13, 2008
5.480
6.030
5.480
6.030
279,774
+0.96(+18.93%)
Oct 10, 2008
4.760
5.190
4.606
5.070
621,990
-0.10(-1.93%)
Oct 09, 2008
5.840
6.120
5.040
5.170
267,054
-0.54(-9.46%)
Oct 08, 2008
5.760
5.970
5.340
5.710
423,316
-0.24(-4.03%)
Oct 07, 2008
6.360
6.470
5.880
5.950
379,651
-0.41(-6.45%)
Oct 06, 2008
6.130
6.410
5.600
6.360
615,169
-0.10(-1.55%)
Oct 03, 2008
6.780
7.098
6.430
6.460
444,913
-0.17(-2.56%)
Oct 02, 2008
7.220
7.350
6.590
6.630
443,075
-0.63(-8.68%)
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.