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
Helios and Matheson Analytics Inc
(NQ:
HMNY
)
N/A
UNCHANGED
Last Price
Updated:
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
2.269
2.269
2.269
2.269
152
+0.00(+0.00%)
Sep 27, 2012
2.269
2.269
2.219
2.269
1,299
+0.30(+15.00%)
Sep 26, 2012
2.081
2.081
1.973
1.973
417
-0.30(-13.04%)
Sep 25, 2012
2.081
2.269
2.042
2.269
5,605
-0.15(-6.12%)
Sep 21, 2012
2.308
2.417
2.417
2.417
608
+0.35(+16.67%)
Sep 19, 2012
2.219
2.071
2.071
2.071
4,258
+0.00(+0.00%)
Sep 18, 2012
2.071
2.071
2.071
2.071
202
-0.04(-1.87%)
Sep 17, 2012
2.338
2.338
2.111
2.111
608
+0.05(+2.39%)
Sep 14, 2012
2.249
2.259
2.062
2.062
3,695
-0.01(-0.38%)
Sep 13, 2012
2.397
2.445
1.785
2.069
19,347
-0.39(-15.74%)
Sep 12, 2012
2.486
2.486
2.417
2.456
709
+0.31(+14.22%)
Sep 11, 2012
2.131
2.150
2.131
2.150
202
-0.15(-6.44%)
Sep 07, 2012
2.298
2.298
2.298
2.298
608
-0.08(-3.32%)
Sep 06, 2012
2.693
2.693
2.012
2.377
8,432
+0.00(+0.00%)
Sep 05, 2012
2.456
2.456
2.377
2.377
2,129
+0.17(+7.59%)
Sep 04, 2012
2.209
2.209
2.209
2.209
478
-0.42(-16.08%)
Aug 31, 2012
2.633
2.633
2.633
2.633
101
+0.46(+21.33%)
Aug 30, 2012
2.229
2.229
2.170
2.170
245
-0.16(-6.78%)
Aug 29, 2012
2.328
2.328
2.328
2.328
1,013
-0.06(-2.48%)
Aug 27, 2012
2.466
2.466
2.357
2.387
1,317
-0.08(-3.20%)
Aug 24, 2012
2.466
2.466
2.466
2.466
101
+0.00(+0.00%)
Aug 23, 2012
2.466
2.466
2.466
2.466
811
-0.15(-5.66%)
Aug 22, 2012
2.722
2.722
2.614
2.614
405
+0.05(+1.92%)
Aug 21, 2012
2.515
2.930
2.515
2.565
12,643
-0.38(-13.04%)
Aug 20, 2012
2.663
3.107
2.436
2.949
5,077
+0.68(+30.00%)
Aug 17, 2012
2.269
2.269
2.269
2.269
608
-0.33(-12.55%)
Aug 11, 2012
2.594
2.594
2.594
0
+0.00(+0.00%)
Aug 10, 2012
3.096
3.096
2.496
2.594
1,248
-0.22(-7.72%)
Aug 09, 2012
2.496
2.910
2.496
2.811
1,013
+0.31(+12.20%)
Aug 08, 2012
2.466
2.505
2.466
2.505
211
-0.23(-8.30%)
Aug 07, 2012
2.732
2.732
2.732
2.732
101
-0.09(-3.15%)
Aug 06, 2012
2.624
2.900
2.624
2.821
1,135
+0.24(+9.16%)
Aug 03, 2012
2.170
2.584
2.170
2.584
709
+0.30(+12.93%)
Aug 01, 2012
2.259
2.288
2.288
2.288
2,838
-0.04(-1.74%)
Jul 31, 2012
2.298
2.330
2.298
2.329
4,521
+0.00(+0.04%)
Jul 30, 2012
2.338
2.338
2.328
2.328
1,926
+0.00(+0.17%)
Jul 27, 2012
2.900
2.900
2.279
2.324
1,115
-0.24(-9.38%)
Jul 26, 2012
2.821
2.831
2.466
2.565
7,360
-0.22(-7.80%)
Jul 25, 2012
3.107
3.107
2.782
2.782
405
-0.33(-10.48%)
Jul 24, 2012
3.107
3.107
3.107
3.107
1,520
+0.15(+4.94%)
Jul 23, 2012
3.304
3.304
2.961
2.961
1,480
-0.43(-12.74%)
Jul 20, 2012
2.979
3.393
2.979
3.393
1,115
+0.43(+14.67%)
Jul 19, 2012
3.423
3.423
2.959
2.959
1,431
-0.25(-7.69%)
Jul 18, 2012
3.206
3.206
3.206
3.206
2,534
-0.23(-6.83%)
Jul 17, 2012
3.216
3.441
3.216
3.441
506
-0.15(-4.14%)
Jul 16, 2012
3.216
3.590
3.216
3.589
1,622
+0.03(+0.80%)
Jul 13, 2012
3.571
3.590
3.235
3.561
2,082
-0.07(-1.87%)
Jul 12, 2012
3.216
3.629
3.216
3.629
1,662
+0.21(+6.02%)
Jul 11, 2012
3.413
3.462
3.216
3.423
2,838
-0.01(-0.29%)
Jul 10, 2012
3.648
3.650
2.663
3.433
14,200
+0.10(+2.96%)
Jul 09, 2012
3.206
3.334
3.186
3.334
1,074
+0.17(+5.30%)
Jul 06, 2012
3.166
3.166
3.166
3.166
162
-0.43(-12.05%)
Jul 05, 2012
2.989
3.600
2.989
3.600
7,248
+0.00(+0.03%)
Jul 03, 2012
2.920
3.599
2.663
3.599
8,627
+0.65(+22.04%)
Jul 02, 2012
3.077
3.077
2.860
2.949
710
+0.07(+2.40%)
Jun 29, 2012
3.945
4.064
2.880
2.880
40,637
-0.55(-16.09%)
Jun 28, 2012
2.939
3.698
2.466
3.433
51,717
+0.94(+37.55%)
Jun 26, 2012
2.279
2.496
2.496
2.496
1,216
+0.16(+6.75%)
Jun 22, 2012
2.338
2.338
2.338
2.338
101
+0.05(+2.16%)
Jun 21, 2012
2.348
2.851
2.217
2.288
5,707
-0.61(-21.09%)
Jun 19, 2012
2.900
2.900
2.900
2.900
202
-0.03(-1.01%)
Jun 18, 2012
2.663
2.930
2.663
2.930
405
+0.27(+10.00%)
Jun 15, 2012
2.762
2.811
2.663
2.663
1,317
-0.14(-4.93%)
Jun 14, 2012
2.801
2.801
2.801
2.801
101
-0.07(-2.41%)
Jun 13, 2012
2.870
2.870
2.870
2.870
304
+0.23(+8.58%)
Jun 12, 2012
3.255
3.255
2.219
2.643
5,051
-0.03(-1.11%)
Jun 11, 2012
2.081
2.673
2.071
2.673
7,150
+0.50(+23.18%)
Jun 08, 2012
2.101
2.170
2.071
2.170
1,302
+0.02(+0.92%)
Jun 07, 2012
2.150
2.298
1.973
2.150
3,499
+0.01(+0.46%)
Jun 06, 2012
2.140
2.140
2.140
2.140
101
+0.20(+10.15%)
Jun 01, 2012
1.943
1.943
1.943
1.943
304
-0.03(-1.50%)
May 31, 2012
2.170
2.180
1.973
1.973
1,622
-0.20(-9.09%)
May 29, 2012
2.170
2.170
2.170
2.170
101
+0.00(+0.00%)
May 25, 2012
2.170
2.170
2.170
2.170
13,686
+0.00(+0.00%)
May 24, 2012
2.426
2.673
2.071
2.170
7,470
-0.20(-8.33%)
May 23, 2012
2.170
2.456
2.170
2.367
1,911
+0.28(+13.21%)
May 22, 2012
2.091
2.091
2.091
2.091
304
-0.15(-6.61%)
May 21, 2012
2.367
2.367
2.081
2.239
5,466
-0.37(-14.34%)
May 18, 2012
2.367
2.949
2.367
2.614
9,880
+0.35(+15.22%)
May 17, 2012
2.318
2.318
2.269
2.269
2,534
-0.39(-14.81%)
May 16, 2012
2.584
3.058
2.515
2.663
5,269
-0.01(-0.37%)
May 15, 2012
3.156
3.156
2.574
2.673
1,674
-0.58(-17.88%)
May 14, 2012
3.235
3.255
3.235
3.255
1,013
+0.00(+0.00%)
May 11, 2012
3.354
3.669
3.255
3.255
2,929
+0.30(+10.00%)
May 10, 2012
2.959
2.959
2.959
2.959
1,013
+0.00(+0.00%)
May 09, 2012
2.959
2.959
2.959
2.959
304
+0.00(+0.00%)
May 08, 2012
3.176
3.176
2.959
2.959
8,921
-0.22(-6.83%)
May 07, 2012
3.176
3.176
3.176
3.176
172
-0.04(-1.23%)
May 04, 2012
3.216
3.216
3.216
3.216
101
+0.00(+0.00%)
May 02, 2012
3.216
3.216
3.216
3.216
202
+0.01(+0.31%)
Apr 27, 2012
3.206
3.206
3.206
3.206
10,645
+0.00(+0.00%)
Apr 26, 2012
3.156
3.354
3.156
3.206
3,903
-0.12(-3.56%)
Apr 25, 2012
3.216
3.640
3.206
3.324
2,231
+0.13(+4.01%)
Apr 24, 2012
3.156
3.669
2.969
3.196
1,528
-0.22(-6.52%)
Apr 23, 2012
3.419
3.419
3.419
3.419
101
+0.25(+7.98%)
Apr 20, 2012
3.650
3.650
3.166
3.166
1,349
-0.50(-13.71%)
Apr 19, 2012
3.669
3.669
3.669
3.669
1,013
+0.00(+0.11%)
Apr 18, 2012
2.989
3.665
2.989
3.665
1,034
+0.25(+7.40%)
Apr 17, 2012
4.044
4.044
3.403
3.413
6,072
-0.51(-13.07%)
Apr 16, 2012
4.399
4.399
3.758
3.926
2,940
-0.17(-4.10%)
Apr 13, 2012
4.143
4.143
4.093
4.093
304
-0.22(-5.03%)
Apr 12, 2012
4.084
4.329
4.084
4.310
2,686
+0.15(+3.55%)
Apr 11, 2012
4.330
4.330
4.162
4.162
202
+0.39(+10.47%)
Apr 09, 2012
4.429
3.768
3.768
3.768
1,216
+0.05(+1.33%)
Apr 05, 2012
4.123
4.123
3.719
3.719
1,652
-0.11(-2.96%)
Apr 04, 2012
4.083
4.636
3.807
3.832
29,330
-0.01(-0.38%)
Apr 03, 2012
4.084
4.084
3.788
3.847
2,301
-0.22(-5.34%)
Apr 02, 2012
3.807
4.064
3.719
4.064
703
+0.30(+7.85%)
Mar 30, 2012
4.024
4.192
3.719
3.768
5,474
-0.25(-6.14%)
Mar 29, 2012
4.015
4.015
4.015
4.015
304
+0.06(+1.50%)
Mar 28, 2012
3.768
4.212
3.719
3.955
7,975
-0.13(-3.14%)
Mar 27, 2012
4.084
4.084
3.699
4.084
2,685
+0.11(+2.73%)
Mar 26, 2012
4.064
4.064
3.699
3.975
2,120
+0.04(+1.00%)
Mar 23, 2012
3.886
3.945
3.707
3.936
3,025
-0.01(-0.25%)
Mar 22, 2012
3.454
3.945
3.454
3.945
1,360
+0.00(+0.00%)
Mar 21, 2012
3.914
4.202
3.324
3.945
10,563
+0.08(+2.04%)
Mar 20, 2012
3.807
3.945
3.769
3.867
4,343
-0.22(-5.31%)
Mar 19, 2012
4.172
4.409
3.748
4.084
4,184
-0.01(-0.24%)
Mar 16, 2012
3.512
4.399
3.512
4.093
21,171
+0.13(+3.23%)
Mar 15, 2012
4.932
4.932
3.896
3.965
42,649
-0.60(-13.18%)
Mar 14, 2012
5.228
6.905
4.301
4.567
268,526
+1.76(+62.46%)
Mar 13, 2012
2.614
2.841
2.565
2.811
8,820
+0.13(+4.78%)
Mar 12, 2012
2.190
2.683
2.190
2.683
1,472
+0.09(+3.42%)
Mar 09, 2012
2.594
2.594
2.594
2.594
202
+0.12(+4.78%)
Mar 08, 2012
2.476
2.476
2.476
2.476
238
+0.00(+0.00%)
Mar 06, 2012
2.476
2.476
2.476
2.476
202
-0.12(-4.57%)
Mar 05, 2012
2.476
2.594
2.476
2.594
405
+0.13(+5.20%)
Mar 02, 2012
2.466
2.466
2.466
2.466
101
+0.00(+0.00%)
Mar 01, 2012
2.417
2.762
2.367
2.466
6,741
-0.39(-13.79%)
Feb 29, 2012
3.058
3.058
2.860
2.860
4,764
-0.07(-2.36%)
Feb 28, 2012
2.476
2.930
2.436
2.930
2,129
+0.49(+20.24%)
Feb 27, 2012
2.417
2.466
2.417
2.436
7,096
+0.02(+0.82%)
Feb 24, 2012
2.417
2.417
2.417
2.417
304
+0.00(+0.00%)
Feb 23, 2012
2.565
2.565
2.417
2.417
4,460
-0.06(-2.39%)
Feb 22, 2012
2.426
2.476
2.426
2.476
1,023
+0.04(+1.62%)
Feb 21, 2012
2.436
2.446
2.426
2.436
1,176
-0.33(-11.79%)
Feb 17, 2012
2.446
2.860
2.417
2.762
3,009
+0.30(+12.00%)
Feb 16, 2012
2.890
2.959
2.466
2.466
5,311
+0.01(+0.41%)
Feb 15, 2012
2.002
2.565
2.002
2.456
20,602
+0.43(+21.46%)
Feb 13, 2012
1.687
2.022
2.022
2.022
202
+0.09(+4.59%)
Feb 09, 2012
1.933
1.933
1.933
1.933
101
+0.01(+0.51%)
Feb 08, 2012
1.923
1.923
1.923
1.923
405
-0.02(-1.02%)
Feb 02, 2012
1.923
1.943
1.943
1.943
304
-0.33(-14.35%)
Feb 01, 2012
2.140
2.298
2.140
2.269
304
+0.15(+6.98%)
Jan 31, 2012
1.839
2.170
1.839
2.121
1,357
+0.10(+4.87%)
Jan 30, 2012
2.022
2.022
2.022
2.022
493
+0.19(+10.22%)
Jan 27, 2012
1.835
1.835
1.835
1.835
2,635
+0.00(+0.00%)
Jan 26, 2012
1.835
1.836
1.835
1.835
3,578
+0.00(+0.00%)
Jan 24, 2012
2.328
1.835
1.835
1.835
202
+0.00(+0.00%)
Jan 23, 2012
1.864
1.864
1.835
1.835
912
+0.05(+2.76%)
Jan 20, 2012
1.825
1.825
1.785
1.785
223
-0.25(-12.14%)
Jan 18, 2012
1.874
2.032
2.032
2.032
506
+0.16(+8.42%)
Jan 17, 2012
1.874
1.874
1.874
1.874
101
-0.20(-9.52%)
Jan 13, 2012
2.071
2.071
2.071
2.071
214
+0.05(+2.43%)
Jan 12, 2012
2.308
2.407
2.022
2.022
1,824
+0.07(+3.54%)
Jan 10, 2012
1.983
1.953
1.953
1.953
4,663
-0.03(-1.49%)
Jan 09, 2012
1.894
1.983
1.746
1.983
6,891
+0.06(+3.08%)
Jan 06, 2012
1.884
1.923
1.884
1.923
506
+0.04(+2.09%)
Jan 05, 2012
1.884
1.901
1.884
1.884
1,938
-0.10(-4.97%)
Jan 04, 2012
1.983
1.983
1.983
1.983
101
-0.00(-0.23%)
Dec 30, 2011
1.894
2.288
1.884
1.987
691
+0.10(+5.47%)
Dec 29, 2011
1.884
1.973
1.884
1.884
3,497
+0.00(+0.00%)
Dec 28, 2011
1.884
2.071
1.884
1.884
3,453
-0.04(-2.05%)
Dec 27, 2011
1.973
1.973
1.884
1.923
8,470
+0.04(+2.09%)
Dec 23, 2011
1.963
1.973
1.578
1.884
8,053
+0.26(+15.75%)
Dec 21, 2011
1.973
1.973
1.628
1.628
1,808
-0.10(-5.71%)
Dec 20, 2011
2.071
2.071
1.588
1.726
19,665
-0.29(-14.22%)
Dec 19, 2011
2.229
2.555
1.795
2.012
21,011
-0.29(-12.45%)
Dec 16, 2011
2.673
3.847
2.298
2.298
68,987
-0.88(-27.64%)
Dec 15, 2011
1.292
3.699
1.292
3.176
195,261
+1.91(+151.56%)
Dec 14, 2011
1.292
1.292
1.184
1.263
4,258
+0.06(+4.92%)
Dec 13, 2011
1.332
1.332
1.203
1.203
1,039
-0.20(-14.08%)
Dec 09, 2011
1.401
1.401
1.401
1.401
0
-0.28(-16.47%)
Dec 08, 2011
1.411
1.677
1.381
1.677
4,637
+0.02(+1.19%)
Dec 07, 2011
1.519
1.657
1.381
1.657
3,791
+0.20(+13.51%)
Dec 06, 2011
1.401
1.460
1.401
1.460
1,870
+0.05(+3.21%)
Dec 05, 2011
1.539
1.539
1.391
1.414
786
-0.11(-7.48%)
Dec 02, 2011
1.549
1.854
1.529
1.529
3,894
-0.10(-6.06%)
Dec 01, 2011
2.042
2.042
1.529
1.628
18,117
-0.41(-20.29%)
Nov 30, 2011
1.628
2.219
1.628
2.042
35,153
+0.81(+65.60%)
Nov 29, 2011
1.184
1.628
1.184
1.233
19,769
+0.14(+12.61%)
Nov 23, 2011
1.105
1.095
1.095
1.095
4,055
-0.01(-0.89%)
Nov 22, 2011
1.085
1.174
1.085
1.105
1,672
-0.26(-18.84%)
Nov 21, 2011
1.055
1.430
1.055
1.361
1,895
+0.05(+3.76%)
Nov 18, 2011
1.282
1.470
1.194
1.312
2,230
-0.21(-13.64%)
Nov 17, 2011
1.213
1.568
1.213
1.519
1,439
+0.04(+2.67%)
Nov 16, 2011
1.677
1.677
1.480
1.480
1,509
-0.24(-13.79%)
Nov 15, 2011
1.253
1.716
1.253
1.716
4,028
-0.06(-3.33%)
Nov 14, 2011
1.845
1.845
1.322
1.775
5,763
+0.31(+20.81%)
Nov 11, 2011
1.923
1.923
1.322
1.470
3,613
-0.02(-1.06%)
Nov 10, 2011
1.480
1.923
1.480
1.485
3,682
-0.00(-0.26%)
Nov 09, 2011
1.539
1.539
1.480
1.489
3,095
-0.46(-23.74%)
Nov 08, 2011
2.259
2.269
1.411
1.953
16,018
-0.19(-8.76%)
Nov 07, 2011
1.430
2.456
1.430
2.140
58,054
+1.00(+87.07%)
Nov 04, 2011
1.973
1.973
1.046
1.144
5,474
-0.04(-3.33%)
Nov 03, 2011
0.8976
1.184
0.8976
1.184
887
+0.33(+38.65%)
Nov 01, 2011
0.8581
0.8537
0.8537
0.8537
405
+0.01(+0.63%)
Oct 31, 2011
0.8088
1.420
0.8088
0.8484
2,230
-0.06(-6.51%)
Oct 28, 2011
1.055
1.055
0.8877
0.9075
585
-0.27(-23.08%)
Oct 27, 2011
1.578
1.726
1.134
1.180
2,745
+0.06(+4.91%)
Oct 26, 2011
1.756
1.766
1.124
1.124
912
+0.32(+39.02%)
Oct 24, 2011
1.973
0.8088
0.8088
0.8088
3,345
+0.08(+10.81%)
Oct 17, 2011
0.7299
0.7299
0.7299
0.7299
0
-0.26(-26.00%)
Oct 14, 2011
0.9864
0.9864
0.9864
0.9864
608
+0.00(+0.00%)
Oct 05, 2011
0.9864
0.9864
0.9864
0.9864
405
+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.