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
Great Lakes Drg Dock
(NQ:
GLDD
)
8.780
-0.410 (-4.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2014
6.420
6.500
6.160
6.180
393,912
-0.27(-4.19%)
Sep 29, 2014
6.440
6.540
6.430
6.450
201,034
-0.09(-1.38%)
Sep 26, 2014
6.480
6.570
6.440
6.540
315,518
+0.07(+1.08%)
Sep 25, 2014
6.650
6.650
6.450
6.470
225,496
-0.18(-2.71%)
Sep 24, 2014
6.690
6.725
6.580
6.650
332,874
+0.00(+0.00%)
Sep 23, 2014
6.720
6.720
6.610
6.650
209,048
-0.08(-1.19%)
Sep 22, 2014
6.700
6.750
6.630
6.730
273,235
-0.03(-0.44%)
Sep 19, 2014
7.020
7.070
6.700
6.760
390,601
-0.22(-3.15%)
Sep 18, 2014
6.990
7.070
6.900
6.980
98,793
+0.00(+0.00%)
Sep 17, 2014
6.940
7.070
6.920
6.980
179,480
+0.02(+0.29%)
Sep 16, 2014
6.950
7.025
6.880
6.960
316,227
+0.01(+0.14%)
Sep 15, 2014
7.160
7.180
6.950
6.950
209,077
-0.23(-3.20%)
Sep 12, 2014
7.450
7.450
7.140
7.180
276,864
-0.28(-3.75%)
Sep 11, 2014
7.400
7.480
7.345
7.460
207,728
+0.03(+0.40%)
Sep 10, 2014
7.400
7.450
7.270
7.430
120,210
+0.05(+0.68%)
Sep 09, 2014
7.520
7.560
7.360
7.380
95,629
-0.18(-2.38%)
Sep 08, 2014
7.520
7.620
7.470
7.560
102,659
+0.03(+0.40%)
Sep 05, 2014
7.460
7.590
7.420
7.530
94,654
+0.02(+0.27%)
Sep 04, 2014
7.580
7.660
7.480
7.510
101,297
-0.07(-0.92%)
Sep 03, 2014
7.770
7.870
7.550
7.580
214,904
-0.15(-1.94%)
Sep 02, 2014
7.670
7.760
7.560
7.730
174,941
+0.11(+1.44%)
Aug 29, 2014
7.610
7.620
7.620
7.620
225,400
+0.03(+0.40%)
Aug 28, 2014
7.930
7.940
7.590
7.590
310,875
-0.40(-5.01%)
Aug 27, 2014
7.970
8.060
7.890
7.990
376,676
+0.06(+0.76%)
Aug 26, 2014
7.660
7.940
7.660
7.930
286,725
+0.32(+4.20%)
Aug 25, 2014
7.510
7.710
7.412
7.610
296,933
+0.13(+1.74%)
Aug 22, 2014
7.350
7.530
7.290
7.480
128,464
+0.14(+1.91%)
Aug 21, 2014
7.300
7.360
7.200
7.340
323,062
+0.03(+0.41%)
Aug 20, 2014
7.350
7.390
7.310
7.310
166,503
-0.10(-1.35%)
Aug 19, 2014
7.460
7.480
7.370
7.410
368,427
-0.03(-0.40%)
Aug 18, 2014
7.480
7.560
7.380
7.440
195,338
+0.05(+0.68%)
Aug 15, 2014
7.500
7.560
7.280
7.390
261,546
-0.03(-0.40%)
Aug 14, 2014
7.250
7.450
7.250
7.420
190,069
+0.16(+2.20%)
Aug 13, 2014
7.290
7.360
7.240
7.260
149,689
-0.01(-0.14%)
Aug 12, 2014
7.330
7.430
7.220
7.270
129,807
-0.11(-1.49%)
Aug 11, 2014
7.300
7.450
7.300
7.380
128,986
+0.14(+1.93%)
Aug 08, 2014
7.140
7.270
7.064
7.240
211,673
+0.11(+1.54%)
Aug 07, 2014
7.320
7.330
7.060
7.130
221,559
-0.14(-1.93%)
Aug 06, 2014
6.950
7.370
6.950
7.270
260,236
+0.25(+3.56%)
Aug 05, 2014
6.990
7.420
6.960
7.020
452,387
-0.19(-2.64%)
Aug 04, 2014
7.160
7.270
7.080
7.210
208,333
+0.06(+0.84%)
Aug 01, 2014
7.230
7.260
7.100
7.150
240,276
-0.07(-0.97%)
Jul 31, 2014
7.280
7.300
7.190
7.220
245,758
-0.15(-2.04%)
Jul 30, 2014
7.390
7.400
7.270
7.370
186,993
+0.01(+0.14%)
Jul 29, 2014
7.240
7.390
7.190
7.360
204,373
+0.12(+1.66%)
Jul 28, 2014
7.230
7.270
7.180
7.240
359,736
+0.04(+0.56%)
Jul 25, 2014
7.130
7.240
7.050
7.200
566,522
-0.01(-0.14%)
Jul 24, 2014
7.400
7.470
7.170
7.210
774,131
-0.16(-2.17%)
Jul 23, 2014
7.480
7.490
7.360
7.370
196,691
-0.13(-1.73%)
Jul 22, 2014
7.570
7.650
7.490
7.500
157,363
-0.02(-0.27%)
Jul 21, 2014
7.530
7.540
7.410
7.520
334,010
-0.08(-1.05%)
Jul 18, 2014
7.560
7.710
7.560
7.600
322,775
+0.01(+0.13%)
Jul 17, 2014
7.750
7.750
7.580
7.590
193,851
-0.18(-2.32%)
Jul 16, 2014
7.760
7.830
7.630
7.770
212,327
+0.01(+0.13%)
Jul 15, 2014
7.890
7.940
7.700
7.760
142,375
-0.14(-1.77%)
Jul 14, 2014
7.950
7.990
7.860
7.900
167,150
+0.06(+0.77%)
Jul 11, 2014
7.970
7.990
7.830
7.840
164,572
-0.11(-1.38%)
Jul 10, 2014
7.940
8.020
7.820
7.950
235,620
-0.16(-1.97%)
Jul 09, 2014
8.170
8.220
8.070
8.110
227,473
-0.06(-0.73%)
Jul 08, 2014
8.150
8.190
7.995
8.170
304,331
-0.03(-0.37%)
Jul 07, 2014
8.280
8.280
8.140
8.200
197,930
-0.08(-0.97%)
Jul 03, 2014
8.220
8.280
8.280
8.280
137,500
+0.08(+0.98%)
Jul 02, 2014
8.150
8.210
8.100
8.200
310,359
+0.05(+0.61%)
Jul 01, 2014
7.990
8.160
7.990
8.150
380,676
+0.16(+2.00%)
Jun 30, 2014
7.810
7.995
7.800
7.990
218,016
+0.14(+1.78%)
Jun 27, 2014
7.660
7.870
7.660
7.850
413,112
+0.17(+2.21%)
Jun 26, 2014
7.790
7.800
7.660
7.680
98,190
-0.13(-1.66%)
Jun 25, 2014
7.680
7.820
7.590
7.810
139,048
+0.06(+0.77%)
Jun 24, 2014
7.900
8.030
7.750
7.750
162,434
-0.19(-2.39%)
Jun 23, 2014
8.000
8.060
7.920
7.940
165,010
-0.07(-0.87%)
Jun 20, 2014
8.090
8.108
7.990
8.010
409,595
-0.03(-0.37%)
Jun 19, 2014
8.030
8.080
8.000
8.040
144,499
+0.00(+0.00%)
Jun 18, 2014
8.070
8.070
7.950
8.040
144,765
-0.01(-0.12%)
Jun 17, 2014
7.930
8.100
7.830
8.050
294,139
+0.08(+1.00%)
Jun 16, 2014
8.070
8.070
7.810
7.970
157,573
-0.07(-0.87%)
Jun 13, 2014
8.060
8.127
7.990
8.040
155,217
+0.04(+0.50%)
Jun 12, 2014
8.300
8.300
7.950
8.000
310,108
-0.29(-3.50%)
Jun 11, 2014
8.350
8.380
8.240
8.290
280,945
-0.07(-0.84%)
Jun 10, 2014
8.310
8.370
8.225
8.360
237,023
+0.21(+2.58%)
Jun 06, 2014
7.870
8.150
7.780
8.150
545,930
+0.32(+4.09%)
Jun 05, 2014
7.500
7.835
7.450
7.830
283,764
+0.35(+4.68%)
Jun 04, 2014
7.440
7.539
7.420
7.480
167,284
+0.02(+0.27%)
Jun 03, 2014
7.610
7.629
7.460
7.460
214,029
-0.19(-2.48%)
Jun 02, 2014
7.610
7.715
7.420
7.650
262,134
+0.03(+0.39%)
May 30, 2014
7.730
7.770
7.610
7.620
171,531
-0.08(-1.04%)
May 29, 2014
7.790
7.810
7.670
7.700
120,956
-0.09(-1.16%)
May 28, 2014
7.860
7.860
7.720
7.790
164,915
-0.06(-0.76%)
May 27, 2014
7.830
7.900
7.740
7.850
195,880
+0.11(+1.42%)
May 23, 2014
7.540
7.740
7.740
7.740
289,000
+0.13(+1.71%)
May 22, 2014
7.390
7.620
7.390
7.610
68,297
+0.16(+2.14%)
May 21, 2014
7.460
7.530
7.360
7.450
189,047
+0.05(+0.68%)
May 20, 2014
7.610
7.679
7.400
7.400
384,106
-0.25(-3.33%)
May 19, 2014
7.400
7.660
7.400
7.655
166,223
+0.21(+2.75%)
May 16, 2014
7.480
7.500
7.380
7.450
188,193
-0.05(-0.67%)
May 15, 2014
7.520
7.585
7.420
7.500
688,552
-0.07(-0.92%)
May 14, 2014
7.840
7.840
7.560
7.570
256,539
-0.19(-2.45%)
May 13, 2014
7.900
7.905
7.680
7.760
214,751
-0.12(-1.52%)
May 12, 2014
7.690
7.910
7.650
7.880
293,729
+0.26(+3.41%)
May 09, 2014
7.500
7.630
7.429
7.620
995,360
+0.08(+1.06%)
May 08, 2014
7.560
7.720
7.510
7.540
1,009,683
-0.06(-0.79%)
May 07, 2014
7.760
7.900
7.530
7.600
578,603
-0.17(-2.19%)
May 06, 2014
7.960
8.340
7.380
7.770
1,296,102
-0.82(-9.55%)
May 05, 2014
8.790
8.790
8.540
8.590
216,314
-0.22(-2.50%)
May 02, 2014
8.710
8.880
8.680
8.810
254,996
+0.10(+1.15%)
May 01, 2014
8.580
8.720
8.550
8.710
350,304
+0.08(+0.93%)
Apr 30, 2014
8.560
8.670
8.450
8.630
183,586
+0.07(+0.82%)
Apr 29, 2014
8.650
8.670
8.520
8.560
129,298
-0.02(-0.23%)
Apr 28, 2014
8.660
8.814
8.450
8.580
163,877
-0.03(-0.35%)
Apr 25, 2014
8.780
8.946
8.590
8.610
316,374
-0.23(-2.60%)
Apr 24, 2014
8.920
8.979
8.740
8.840
162,989
-0.02(-0.23%)
Apr 23, 2014
8.950
8.990
8.850
8.860
216,790
-0.10(-1.12%)
Apr 22, 2014
8.950
9.000
8.880
8.960
574,846
+0.01(+0.11%)
Apr 21, 2014
8.900
8.960
8.790
8.950
284,802
+0.05(+0.56%)
Apr 17, 2014
8.640
8.900
8.900
8.900
244,400
+0.26(+3.01%)
Apr 16, 2014
8.650
8.698
8.540
8.640
155,307
+0.08(+0.93%)
Apr 15, 2014
8.710
8.750
8.470
8.560
236,555
-0.09(-1.04%)
Apr 14, 2014
8.600
8.730
8.550
8.650
296,442
+0.12(+1.41%)
Apr 11, 2014
8.440
8.600
8.440
8.530
253,964
-0.03(-0.35%)
Apr 10, 2014
8.920
8.920
8.550
8.560
194,001
-0.33(-3.71%)
Apr 09, 2014
8.750
8.910
8.655
8.890
116,443
+0.20(+2.30%)
Apr 08, 2014
8.570
8.740
8.550
8.690
179,656
+0.16(+1.88%)
Apr 07, 2014
8.650
8.750
8.370
8.530
408,572
-0.12(-1.39%)
Apr 04, 2014
9.020
9.020
8.630
8.650
323,752
-0.28(-3.14%)
Apr 03, 2014
8.930
8.960
8.860
8.930
218,645
+0.00(+0.00%)
Apr 02, 2014
8.940
8.980
8.810
8.930
424,605
-0.02(-0.22%)
Apr 01, 2014
9.100
9.200
8.930
8.950
252,385
-0.18(-1.97%)
Mar 31, 2014
9.030
9.190
9.030
9.130
264,420
+0.15(+1.67%)
Mar 28, 2014
8.970
9.160
8.960
8.980
147,576
+0.00(+0.00%)
Mar 27, 2014
9.010
9.160
8.880
8.980
211,461
-0.05(-0.55%)
Mar 26, 2014
9.230
9.230
9.030
9.030
147,891
-0.12(-1.31%)
Mar 25, 2014
9.160
9.210
9.030
9.150
252,294
+0.04(+0.44%)
Mar 24, 2014
9.170
9.230
9.040
9.110
285,072
-0.08(-0.87%)
Mar 21, 2014
9.200
9.270
9.010
9.190
372,082
+0.04(+0.44%)
Mar 20, 2014
9.100
9.200
9.090
9.150
237,909
+0.01(+0.11%)
Mar 19, 2014
9.150
9.200
9.075
9.140
212,063
-0.01(-0.11%)
Mar 18, 2014
9.050
9.150
9.040
9.150
325,775
+0.09(+0.99%)
Mar 17, 2014
9.020
9.100
9.020
9.060
289,857
+0.13(+1.46%)
Mar 14, 2014
8.930
9.030
8.860
8.930
301,093
-0.04(-0.45%)
Mar 13, 2014
9.000
9.110
8.860
8.970
308,549
-0.03(-0.33%)
Mar 12, 2014
8.900
9.020
8.890
9.000
505,895
+0.09(+1.01%)
Mar 11, 2014
8.940
8.960
8.800
8.910
544,295
+0.02(+0.22%)
Mar 10, 2014
9.430
9.440
8.800
8.890
1,022,922
+0.26(+3.01%)
Mar 07, 2014
8.760
8.760
8.570
8.630
174,764
-0.06(-0.69%)
Mar 06, 2014
8.440
8.710
8.410
8.690
254,631
+0.27(+3.21%)
Mar 05, 2014
8.450
8.480
8.290
8.420
214,182
-0.02(-0.24%)
Mar 04, 2014
8.230
8.490
7.990
8.440
474,799
+0.32(+3.94%)
Mar 03, 2014
8.160
8.240
8.020
8.120
300,766
-0.14(-1.69%)
Feb 28, 2014
8.210
8.360
8.090
8.260
475,862
+0.05(+0.61%)
Feb 27, 2014
8.060
8.210
8.060
8.210
258,687
+0.11(+1.36%)
Feb 26, 2014
8.160
8.200
7.990
8.100
437,770
-0.06(-0.74%)
Feb 25, 2014
8.050
8.470
7.990
8.160
826,171
+0.24(+3.03%)
Feb 24, 2014
7.890
7.950
7.880
7.920
270,348
+0.03(+0.38%)
Feb 21, 2014
7.900
7.950
7.830
7.890
280,001
+0.03(+0.38%)
Feb 20, 2014
7.810
7.880
7.750
7.860
203,442
+0.05(+0.64%)
Feb 19, 2014
7.940
8.000
7.755
7.810
207,130
-0.16(-2.01%)
Feb 18, 2014
7.960
8.000
7.940
7.970
189,413
+0.05(+0.63%)
Feb 14, 2014
7.930
7.920
7.920
7.920
176,700
+0.00(+0.00%)
Feb 13, 2014
7.860
7.990
7.750
7.920
217,186
-0.01(-0.13%)
Feb 12, 2014
7.900
7.940
7.820
7.930
134,017
+0.03(+0.38%)
Feb 11, 2014
7.860
7.970
7.840
7.900
126,491
+0.04(+0.51%)
Feb 10, 2014
7.800
7.900
7.730
7.860
149,975
+0.03(+0.38%)
Feb 07, 2014
7.850
7.910
7.750
7.830
238,818
-0.02(-0.25%)
Feb 06, 2014
7.910
7.930
7.770
7.850
167,870
-0.01(-0.13%)
Feb 05, 2014
7.850
7.940
7.720
7.860
274,656
+0.00(+0.00%)
Feb 04, 2014
7.900
8.020
7.770
7.860
342,565
-0.01(-0.13%)
Feb 03, 2014
7.490
7.890
7.447
7.870
595,560
+0.34(+4.52%)
Jan 31, 2014
7.720
7.774
7.470
7.530
837,908
-0.32(-4.08%)
Jan 30, 2014
8.010
8.030
7.840
7.850
345,160
-0.12(-1.51%)
Jan 29, 2014
8.130
8.260
7.930
7.970
374,702
-0.26(-3.16%)
Jan 28, 2014
8.200
8.308
8.110
8.230
351,683
+0.01(+0.12%)
Jan 27, 2014
8.510
8.630
8.150
8.220
337,312
-0.30(-3.52%)
Jan 24, 2014
8.580
8.620
8.380
8.520
307,786
-0.14(-1.62%)
Jan 23, 2014
8.610
8.700
8.520
8.660
221,453
-0.01(-0.12%)
Jan 22, 2014
8.800
8.970
8.560
8.670
336,089
-0.43(-4.73%)
Jan 21, 2014
9.040
9.120
8.910
9.100
233,966
+0.10(+1.11%)
Jan 17, 2014
8.970
9.000
9.000
9.000
144,400
+0.00(+0.00%)
Jan 16, 2014
8.940
9.030
8.920
9.000
104,442
+0.01(+0.11%)
Jan 15, 2014
8.940
9.020
8.940
8.990
205,652
+0.05(+0.56%)
Jan 14, 2014
8.890
8.960
8.810
8.940
98,921
+0.12(+1.36%)
Jan 13, 2014
8.820
8.880
8.700
8.820
236,804
-0.04(-0.45%)
Jan 10, 2014
8.810
8.980
8.740
8.860
237,536
+0.08(+0.91%)
Jan 09, 2014
8.720
8.810
8.660
8.780
194,277
+0.07(+0.80%)
Jan 08, 2014
8.940
8.975
8.650
8.710
328,254
-0.26(-2.90%)
Jan 07, 2014
8.910
9.050
8.860
8.970
192,689
+0.07(+0.79%)
Jan 06, 2014
9.210
9.210
8.900
8.900
137,078
-0.25(-2.73%)
Jan 03, 2014
8.950
9.175
8.910
9.150
258,066
+0.20(+2.23%)
Jan 02, 2014
9.130
9.190
8.930
8.950
183,436
-0.25(-2.72%)
Dec 31, 2013
9.160
9.200
9.200
9.200
236,700
+0.05(+0.55%)
Dec 30, 2013
9.200
9.250
9.140
9.150
163,263
-0.05(-0.54%)
Dec 27, 2013
9.220
9.240
9.140
9.200
214,436
+0.02(+0.22%)
Dec 26, 2013
9.240
9.330
9.140
9.180
214,063
-0.01(-0.11%)
Dec 24, 2013
9.060
9.210
9.040
9.190
118,967
+0.13(+1.43%)
Dec 23, 2013
9.000
9.100
8.844
9.060
324,866
+0.13(+1.46%)
Dec 20, 2013
8.750
9.020
8.750
8.930
810,040
+0.23(+2.64%)
Dec 19, 2013
8.650
8.750
8.520
8.700
270,289
+0.01(+0.12%)
Dec 18, 2013
8.680
8.700
8.460
8.690
234,380
+0.05(+0.58%)
Dec 17, 2013
8.582
8.685
8.530
8.640
225,646
-0.05(-0.63%)
Dec 16, 2013
8.690
8.820
8.590
8.695
316,305
+0.04(+0.40%)
Dec 13, 2013
8.530
8.796
8.530
8.660
234,956
+0.11(+1.29%)
Dec 12, 2013
8.570
8.680
8.500
8.550
174,291
-0.03(-0.35%)
Dec 11, 2013
8.750
8.790
8.510
8.580
254,767
-0.13(-1.49%)
Dec 10, 2013
8.690
8.800
8.580
8.710
268,784
+0.00(+0.00%)
Dec 09, 2013
8.600
8.720
8.570
8.710
208,688
+0.12(+1.40%)
Dec 06, 2013
8.510
8.745
8.430
8.590
0
+0.18(+2.14%)
Dec 05, 2013
8.390
8.480
8.369
8.410
0
+0.00(+0.00%)
Dec 04, 2013
8.610
8.700
8.290
8.410
0
-0.23(-2.66%)
Dec 03, 2013
8.640
8.760
8.640
8.640
0
-0.04(-0.46%)
Dec 02, 2013
8.910
8.930
8.650
8.680
235,024
-0.23(-2.58%)
Nov 29, 2013
8.950
9.000
8.810
8.910
0
+0.02(+0.22%)
Nov 27, 2013
8.790
8.940
8.780
8.890
0
+0.13(+1.48%)
Nov 26, 2013
8.770
8.890
8.690
8.760
0
+0.01(+0.11%)
Nov 25, 2013
8.820
8.880
8.740
8.750
170,938
-0.09(-1.02%)
Nov 22, 2013
8.850
8.930
8.770
8.840
0
+0.02(+0.23%)
Nov 21, 2013
8.710
8.820
8.640
8.820
309,916
+0.16(+1.85%)
Nov 20, 2013
8.740
8.880
8.610
8.660
0
-0.06(-0.69%)
Nov 19, 2013
8.780
8.816
8.650
8.720
291,825
-0.07(-0.80%)
Nov 18, 2013
8.870
8.980
8.770
8.790
0
-0.06(-0.68%)
Nov 15, 2013
8.860
8.910
8.745
8.850
0
-0.04(-0.45%)
Nov 14, 2013
8.700
8.890
8.620
8.890
289,861
+0.31(+3.61%)
Nov 12, 2013
8.650
8.680
8.455
8.580
0
-0.08(-0.92%)
Nov 11, 2013
8.650
8.815
8.550
8.660
0
+0.02(+0.23%)
Nov 08, 2013
8.410
8.730
8.320
8.640
0
+0.23(+2.73%)
Nov 07, 2013
8.560
8.690
8.410
8.410
472,820
-0.12(-1.41%)
Nov 06, 2013
8.490
8.610
8.370
8.530
526,840
+0.09(+1.07%)
Nov 05, 2013
8.300
8.980
8.010
8.440
1,275,773
+0.16(+1.93%)
Nov 04, 2013
8.070
8.350
8.010
8.280
544,626
+0.23(+2.86%)
Nov 01, 2013
8.110
8.180
8.010
8.050
0
-0.08(-0.97%)
Oct 31, 2013
8.360
8.369
8.115
8.129
0
-0.25(-3.00%)
Oct 30, 2013
8.490
8.630
8.280
8.380
651,922
-0.07(-0.83%)
Oct 29, 2013
8.270
8.470
8.200
8.450
0
+0.19(+2.30%)
Oct 28, 2013
8.180
8.290
8.122
8.260
0
+0.05(+0.61%)
Oct 25, 2013
8.300
8.300
8.140
8.210
0
-0.07(-0.85%)
Oct 24, 2013
8.200
8.310
8.200
8.280
497,722
+0.13(+1.60%)
Oct 23, 2013
8.150
8.230
8.100
8.150
285,600
-0.04(-0.49%)
Oct 22, 2013
8.210
8.290
8.043
8.190
393,986
+0.00(+0.00%)
Oct 21, 2013
8.140
8.210
7.990
8.190
498,374
+0.08(+0.99%)
Oct 18, 2013
7.940
8.130
7.850
8.110
648,364
+0.23(+2.91%)
Oct 17, 2013
7.510
7.890
7.380
7.881
474,206
+0.31(+4.11%)
Oct 16, 2013
7.450
7.640
7.390
7.570
308,465
+0.17(+2.30%)
Oct 15, 2013
7.500
7.540
7.350
7.400
224,572
-0.12(-1.60%)
Oct 14, 2013
7.340
7.570
7.330
7.520
256,405
+0.16(+2.17%)
Oct 11, 2013
7.250
7.450
7.250
7.360
0
+0.09(+1.24%)
Oct 10, 2013
7.190
7.340
7.156
7.270
353,979
+0.17(+2.39%)
Oct 09, 2013
7.060
7.160
7.020
7.100
407,916
+0.05(+0.71%)
Oct 08, 2013
7.250
7.330
6.990
7.050
625,439
-0.17(-2.35%)
Oct 07, 2013
7.310
7.390
7.200
7.220
0
-0.18(-2.43%)
Oct 04, 2013
7.480
7.530
7.340
7.400
0
-0.11(-1.46%)
Oct 03, 2013
7.490
7.515
7.330
7.510
0
+0.02(+0.27%)
Oct 02, 2013
7.370
7.530
7.330
7.490
780,897
+0.04(+0.54%)
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.