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
Akorn Inc
(NQ:
AKRX
)
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 30, 2009
1.400
1.400
1.330
1.370
655,504
-0.03(-2.14%)
Sep 29, 2009
1.430
1.430
1.360
1.400
1,065,240
-0.02(-1.41%)
Sep 28, 2009
1.350
1.420
1.330
1.420
1,284,989
+0.07(+5.19%)
Sep 25, 2009
1.310
1.350
1.290
1.350
727,944
+0.03(+2.27%)
Sep 24, 2009
1.260
1.350
1.250
1.320
2,337,059
+0.06(+4.76%)
Sep 23, 2009
1.350
1.370
1.260
1.260
1,081,806
-0.08(-5.97%)
Sep 22, 2009
1.370
1.380
1.300
1.340
1,192,017
+0.02(+1.52%)
Sep 21, 2009
1.310
1.360
1.310
1.320
488,863
+0.00(+0.00%)
Sep 18, 2009
1.380
1.410
1.310
1.320
838,704
-0.05(-3.65%)
Sep 17, 2009
1.340
1.540
1.300
1.370
2,772,954
+0.03(+2.24%)
Sep 16, 2009
1.370
1.370
1.320
1.340
470,988
-0.02(-1.47%)
Sep 15, 2009
1.370
1.390
1.330
1.360
480,797
-0.01(-0.73%)
Sep 14, 2009
1.320
1.390
1.280
1.370
731,131
+0.04(+3.01%)
Sep 11, 2009
1.390
1.390
1.310
1.330
674,923
-0.06(-4.32%)
Sep 10, 2009
1.320
1.480
1.290
1.390
1,388,355
+0.07(+5.30%)
Sep 09, 2009
1.440
1.470
1.290
1.320
3,251,896
-0.22(-14.29%)
Sep 08, 2009
1.260
1.650
1.140
1.540
9,255,029
+0.32(+26.23%)
Sep 04, 2009
1.240
1.290
1.190
1.220
1,201,201
-0.03(-2.40%)
Sep 03, 2009
1.300
1.320
1.220
1.250
1,192,071
-0.04(-3.10%)
Sep 02, 2009
1.280
1.290
1.230
1.290
450,664
+0.01(+0.78%)
Sep 01, 2009
1.290
1.360
1.220
1.280
747,863
-0.03(-2.29%)
Aug 31, 2009
1.270
1.310
1.250
1.310
840,805
+0.02(+1.55%)
Aug 28, 2009
1.340
1.380
1.290
1.290
350,604
-0.03(-2.27%)
Aug 27, 2009
1.390
1.390
1.280
1.320
528,769
-0.05(-3.65%)
Aug 26, 2009
1.410
1.410
1.360
1.370
368,440
-0.04(-2.84%)
Aug 25, 2009
1.410
1.450
1.390
1.410
396,079
+0.01(+0.71%)
Aug 24, 2009
1.450
1.490
1.350
1.400
830,835
+0.02(+1.45%)
Aug 21, 2009
1.300
1.400
1.260
1.380
1,077,703
+0.11(+8.66%)
Aug 20, 2009
1.270
1.290
1.230
1.270
508,456
+0.01(+0.79%)
Aug 19, 2009
1.210
1.310
1.200
1.260
875,702
+0.04(+3.28%)
Aug 18, 2009
1.160
1.220
1.120
1.220
469,559
+0.07(+6.09%)
Aug 17, 2009
1.090
1.170
1.090
1.150
843,765
-0.01(-0.86%)
Aug 14, 2009
1.250
1.250
1.150
1.160
554,931
-0.06(-4.92%)
Aug 13, 2009
1.230
1.240
1.200
1.220
394,924
-0.02(-1.61%)
Aug 12, 2009
1.160
1.240
1.070
1.240
1,342,556
+0.06(+5.08%)
Aug 11, 2009
1.250
1.270
1.140
1.180
1,661,961
-0.14(-10.61%)
Aug 10, 2009
1.350
1.350
1.250
1.320
929,566
-0.02(-1.49%)
Aug 07, 2009
1.350
1.400
1.320
1.340
765,508
+0.01(+0.75%)
Aug 06, 2009
1.460
1.470
1.330
1.330
970,888
-0.12(-8.28%)
Aug 05, 2009
1.600
1.600
1.250
1.450
3,582,932
-0.06(-3.97%)
Aug 04, 2009
1.520
1.550
1.450
1.510
2,044,906
+0.03(+2.03%)
Aug 03, 2009
1.420
1.500
1.350
1.480
2,477,217
+0.13(+9.63%)
Jul 31, 2009
1.400
1.410
1.270
1.350
1,039,460
-0.02(-1.46%)
Jul 30, 2009
1.500
1.750
1.320
1.370
3,956,714
+0.03(+2.24%)
Jul 29, 2009
1.230
1.380
1.220
1.340
2,591,795
+0.13(+10.74%)
Jul 28, 2009
1.220
1.240
1.200
1.210
465,743
-0.02(-1.63%)
Jul 27, 2009
1.200
1.250
1.180
1.230
501,855
+0.02(+1.65%)
Jul 24, 2009
1.190
1.240
1.180
1.210
767,828
-0.02(-1.63%)
Jul 23, 2009
1.260
1.270
1.180
1.230
1,055,919
+0.01(+0.82%)
Jul 22, 2009
1.320
1.370
1.180
1.220
3,190,242
-0.03(-2.40%)
Jul 21, 2009
1.130
1.310
1.130
1.250
6,745,685
+0.18(+16.82%)
Jul 20, 2009
1.080
1.110
1.050
1.070
264,226
-0.01(-0.93%)
Jul 17, 2009
1.080
1.080
1.020
1.080
327,147
+0.03(+2.86%)
Jul 16, 2009
1.030
1.050
1.010
1.050
129,177
+0.02(+1.94%)
Jul 15, 2009
1.000
1.070
0.9900
1.030
835,578
+0.04(+4.04%)
Jul 14, 2009
0.9900
1.000
0.9701
0.9900
216,378
-0.01(-0.50%)
Jul 13, 2009
0.9500
1.000
0.9500
0.9950
177,584
+0.05(+4.74%)
Jul 10, 2009
0.9700
1.000
0.9400
0.9500
187,002
-0.01(-1.04%)
Jul 09, 2009
0.9900
1.030
0.9600
0.9600
154,121
-0.01(-1.03%)
Jul 08, 2009
1.010
1.040
0.9700
0.9700
494,263
-0.07(-6.73%)
Jul 07, 2009
1.100
1.130
1.030
1.040
300,455
-0.06(-5.45%)
Jul 06, 2009
1.080
1.120
1.040
1.100
405,112
-0.03(-2.65%)
Jul 02, 2009
1.150
1.165
0.9200
1.130
1,635,783
-0.05(-4.24%)
Jul 01, 2009
1.220
1.220
1.160
1.180
519,471
-0.03(-2.48%)
Jun 30, 2009
1.200
1.250
1.160
1.210
1,131,825
+0.03(+2.54%)
Jun 29, 2009
1.120
1.210
1.100
1.180
1,200,642
+0.08(+7.27%)
Jun 26, 2009
1.110
1.120
1.030
1.100
1,200,993
+0.00(+0.00%)
Jun 25, 2009
1.010
1.100
0.9921
1.100
2,767,934
+0.15(+15.79%)
Jun 24, 2009
0.9400
0.9700
0.9400
0.9500
486,922
+0.01(+1.06%)
Jun 23, 2009
0.9400
0.9800
0.9200
0.9400
922,253
+0.00(+0.00%)
Jun 22, 2009
0.9900
1.000
0.9400
0.9400
487,111
-0.05(-5.05%)
Jun 19, 2009
1.000
1.000
0.9700
0.9900
857,059
-0.01(-1.00%)
Jun 18, 2009
1.000
1.000
0.9800
1.000
386,130
+0.03(+3.09%)
Jun 17, 2009
0.9600
1.010
0.9200
0.9700
529,240
+0.01(+1.04%)
Jun 16, 2009
0.9700
1.000
0.9472
0.9600
1,023,304
-0.03(-3.03%)
Jun 15, 2009
1.000
1.010
0.9716
0.9900
409,327
-0.01(-1.00%)
Jun 12, 2009
0.9900
1.010
0.9701
1.000
403,515
+0.01(+1.01%)
Jun 11, 2009
0.9800
1.010
0.9605
0.9900
601,412
+0.02(+2.06%)
Jun 10, 2009
1.000
1.000
0.8400
0.9700
1,395,913
-0.03(-2.91%)
Jun 09, 2009
1.030
1.030
0.9600
0.9991
936,338
+0.00(+0.11%)
Jun 08, 2009
1.010
1.040
0.9800
0.9980
843,005
-0.03(-3.11%)
Jun 05, 2009
1.080
1.080
1.010
1.030
685,680
+0.00(+0.00%)
Jun 04, 2009
1.010
1.040
0.9701
1.030
761,618
+0.02(+1.98%)
Jun 03, 2009
0.9800
1.040
0.9200
1.010
2,043,971
+0.02(+2.02%)
Jun 02, 2009
1.040
1.040
0.9800
0.9900
846,875
-0.05(-4.81%)
Jun 01, 2009
1.120
1.120
1.020
1.040
848,700
-0.04(-3.70%)
May 29, 2009
1.060
1.110
1.040
1.080
2,118,751
+0.05(+4.85%)
May 28, 2009
1.010
1.060
0.9543
1.030
16,523,537
+0.03(+3.00%)
May 27, 2009
1.160
1.200
0.9800
1.000
2,484,244
-0.11(-9.91%)
May 26, 2009
1.000
1.260
0.9704
1.110
1,931,764
+0.10(+9.90%)
May 22, 2009
0.9600
1.010
0.9500
1.010
390,865
+0.06(+6.32%)
May 21, 2009
0.8900
0.9699
0.8800
0.9500
620,226
+0.06(+6.74%)
May 20, 2009
1.010
1.040
0.8600
0.8900
867,853
-0.10(-10.10%)
May 19, 2009
0.9700
1.050
0.9600
0.9900
297,452
+0.05(+5.32%)
May 18, 2009
0.8900
0.9400
0.8603
0.9400
199,340
+0.06(+6.82%)
May 15, 2009
0.8500
0.9000
0.8400
0.8800
181,655
+0.03(+3.53%)
May 14, 2009
0.9300
0.9300
0.8000
0.8500
266,436
-0.07(-7.61%)
May 13, 2009
1.000
1.050
0.9200
0.9200
380,998
-0.13(-12.38%)
May 12, 2009
1.060
1.170
0.9606
1.050
1,008,825
+0.06(+6.06%)
May 11, 2009
0.8700
1.020
0.8699
0.9900
810,902
+0.12(+13.79%)
May 08, 2009
0.8300
0.8900
0.8300
0.8700
297,582
+0.06(+7.41%)
May 07, 2009
0.8500
0.8500
0.8000
0.8100
220,157
+0.00(+0.00%)
May 06, 2009
0.8500
0.8900
0.7900
0.8100
280,029
-0.04(-4.71%)
May 05, 2009
0.9300
0.9400
0.8200
0.8500
261,393
-0.08(-8.60%)
May 04, 2009
0.8900
0.9300
0.8700
0.9300
360,172
+0.08(+9.41%)
May 01, 2009
0.8400
0.8600
0.8000
0.8500
241,198
+0.01(+1.19%)
Apr 30, 2009
0.9200
0.9650
0.8400
0.8400
558,801
-0.03(-3.45%)
Apr 29, 2009
0.7700
0.8900
0.7500
0.8700
271,290
+0.12(+16.00%)
Apr 28, 2009
0.7500
0.8100
0.7300
0.7500
271,538
-0.01(-1.32%)
Apr 27, 2009
0.8400
0.9130
0.7600
0.7600
280,929
-0.11(-12.64%)
Apr 24, 2009
0.8900
0.9300
0.8500
0.8700
178,469
+0.00(+0.00%)
Apr 23, 2009
0.9000
0.9200
0.8600
0.8700
181,542
-0.02(-2.25%)
Apr 22, 2009
0.9600
1.000
0.8300
0.8900
490,951
-0.07(-7.29%)
Apr 21, 2009
0.9300
0.9900
0.9300
0.9600
216,866
+0.03(+3.23%)
Apr 20, 2009
1.070
1.070
0.9200
0.9300
311,863
-0.09(-8.82%)
Apr 17, 2009
0.9800
1.060
0.9700
1.020
364,550
+0.05(+5.15%)
Apr 16, 2009
0.9800
1.020
0.9400
0.9700
244,963
+0.00(+0.00%)
Apr 15, 2009
0.9400
1.000
0.9301
0.9700
187,851
+0.00(+0.00%)
Apr 14, 2009
1.070
1.110
0.9200
0.9700
2,136,037
-0.15(-13.39%)
Apr 13, 2009
1.110
1.120
1.070
1.120
169,159
+0.00(+0.00%)
Apr 09, 2009
1.100
1.150
1.040
1.120
309,606
+0.02(+1.82%)
Apr 08, 2009
1.060
1.100
1.060
1.100
67,173
+0.05(+4.76%)
Apr 07, 2009
1.100
1.150
1.040
1.050
147,854
-0.04(-3.67%)
Apr 06, 2009
1.170
1.170
1.090
1.090
300,021
-0.01(-0.91%)
Apr 03, 2009
0.9900
1.170
0.9800
1.100
1,712,893
+0.11(+11.11%)
Apr 02, 2009
0.9700
1.290
0.9400
0.9900
472,539
+0.05(+5.32%)
Apr 01, 2009
1.000
1.030
0.8700
0.9400
993,361
+0.08(+9.30%)
Mar 31, 2009
0.9900
1.000
0.8600
0.8600
503,364
-0.11(-11.34%)
Mar 30, 2009
1.200
1.220
0.9600
0.9700
369,738
-0.30(-23.62%)
Mar 26, 2009
1.240
1.290
1.230
1.270
298,000
+0.02(+1.60%)
Mar 25, 2009
1.330
1.410
1.200
1.250
684,994
-0.04(-3.10%)
Mar 24, 2009
1.380
1.420
1.280
1.290
96,909
-0.11(-7.86%)
Mar 23, 2009
1.370
1.420
1.290
1.400
172,982
+0.15(+12.00%)
Mar 20, 2009
1.410
1.410
1.250
1.250
176,971
-0.14(-10.07%)
Mar 19, 2009
1.380
1.420
1.290
1.390
143,643
+0.04(+2.96%)
Mar 18, 2009
1.400
1.420
1.290
1.350
159,496
-0.05(-3.57%)
Mar 17, 2009
1.380
1.410
1.290
1.400
157,684
+0.01(+0.72%)
Mar 16, 2009
1.580
1.660
1.360
1.390
305,391
-0.24(-14.72%)
Mar 13, 2009
1.690
1.690
1.600
1.630
126,323
-0.04(-2.40%)
Mar 12, 2009
1.300
1.730
1.200
1.670
358,630
+0.37(+28.46%)
Mar 11, 2009
1.460
1.500
1.280
1.300
111,596
-0.15(-10.34%)
Mar 10, 2009
1.330
1.450
1.300
1.450
186,732
+0.16(+12.40%)
Mar 09, 2009
1.500
1.500
1.260
1.290
147,791
-0.24(-15.69%)
Mar 06, 2009
1.290
1.560
1.230
1.530
360,270
+0.27(+21.43%)
Mar 05, 2009
1.250
1.310
1.180
1.260
412,413
-0.04(-3.08%)
Mar 04, 2009
1.200
1.320
1.180
1.300
237,834
+0.10(+8.33%)
Mar 02, 2009
1.350
1.400
1.000
1.200
394,066
-0.20(-14.29%)
Feb 27, 2009
1.380
1.480
1.310
1.400
326,122
+0.00(+0.00%)
Feb 26, 2009
1.970
1.970
1.150
1.400
2,631,886
-0.55(-28.21%)
Feb 25, 2009
2.130
2.130
1.880
1.950
283,000
-0.19(-8.88%)
Feb 24, 2009
2.010
2.190
1.940
2.140
228,446
+0.16(+8.08%)
Feb 23, 2009
2.020
2.240
1.840
1.980
323,145
-0.02(-1.00%)
Feb 20, 2009
1.900
2.070
1.800
2.000
616,071
+0.05(+2.56%)
Feb 19, 2009
2.100
2.130
1.920
1.950
308,037
-0.12(-5.80%)
Feb 18, 2009
2.070
2.160
2.010
2.070
267,783
+0.02(+0.98%)
Feb 17, 2009
2.200
2.220
2.020
2.050
242,713
-0.24(-10.48%)
Feb 13, 2009
2.310
2.340
2.240
2.290
165,746
-0.01(-0.43%)
Feb 12, 2009
2.250
2.350
2.210
2.300
181,023
+0.00(+0.00%)
Feb 11, 2009
2.370
2.370
2.270
2.300
120,432
-0.06(-2.54%)
Feb 10, 2009
2.380
2.420
2.350
2.360
329,924
-0.03(-1.26%)
Feb 09, 2009
2.210
2.440
2.210
2.390
517,224
+0.20(+9.13%)
Feb 06, 2009
2.250
2.420
2.170
2.190
369,384
-0.06(-2.67%)
Feb 05, 2009
2.240
2.320
2.200
2.250
296,413
-0.02(-0.88%)
Feb 04, 2009
2.360
2.490
2.240
2.270
252,453
-0.08(-3.40%)
Feb 03, 2009
2.360
2.480
2.260
2.350
239,185
+0.01(+0.43%)
Feb 02, 2009
2.200
2.360
2.120
2.340
208,964
+0.11(+4.93%)
Jan 30, 2009
2.450
2.450
2.220
2.230
335,427
-0.18(-7.47%)
Jan 29, 2009
2.490
2.500
2.260
2.410
409,881
-0.19(-7.31%)
Jan 28, 2009
2.330
2.660
2.330
2.600
3,040,127
+0.33(+14.54%)
Jan 27, 2009
2.170
2.350
2.150
2.270
192,530
+0.12(+5.58%)
Jan 26, 2009
2.110
2.190
2.100
2.150
150,188
+0.05(+2.38%)
Jan 23, 2009
2.030
2.170
2.010
2.100
157,419
-0.01(-0.47%)
Jan 22, 2009
2.180
2.230
2.080
2.110
179,071
-0.14(-6.22%)
Jan 21, 2009
2.150
2.250
2.090
2.250
195,101
+0.09(+4.17%)
Jan 20, 2009
2.150
2.210
2.010
2.160
376,625
-0.04(-1.82%)
Jan 16, 2009
2.250
2.278
2.130
2.200
162,578
-0.02(-0.90%)
Jan 15, 2009
2.150
2.240
2.050
2.220
320,919
+0.07(+3.26%)
Jan 14, 2009
2.160
2.260
2.100
2.150
252,915
-0.07(-3.15%)
Jan 13, 2009
2.200
2.330
2.150
2.220
143,773
+0.01(+0.45%)
Jan 12, 2009
2.280
2.350
2.180
2.210
257,003
-0.07(-3.07%)
Jan 09, 2009
2.580
2.590
2.270
2.280
190,675
-0.29(-11.28%)
Jan 08, 2009
2.440
2.590
2.440
2.570
244,004
+0.11(+4.47%)
Jan 07, 2009
2.470
2.510
2.380
2.460
177,582
-0.06(-2.38%)
Jan 06, 2009
2.600
2.640
2.270
2.520
1,592,566
-0.04(-1.56%)
Jan 05, 2009
2.650
2.650
2.420
2.560
215,424
-0.08(-3.03%)
Jan 02, 2009
2.380
2.690
2.210
2.640
781,234
+0.34(+14.78%)
Dec 31, 2008
2.650
2.990
2.290
2.300
3,693,269
+0.35(+17.95%)
Dec 30, 2008
1.940
1.980
1.870
1.950
138,744
+0.04(+2.09%)
Dec 29, 2008
2.000
2.000
1.870
1.910
152,035
-0.13(-6.37%)
Dec 26, 2008
1.970
2.070
1.720
2.040
144,429
+0.09(+4.62%)
Dec 24, 2008
1.980
2.030
1.890
1.950
96,235
-0.02(-1.02%)
Dec 23, 2008
1.770
2.080
1.770
1.970
262,088
+0.20(+11.30%)
Dec 22, 2008
1.910
2.040
1.730
1.770
418,048
-0.14(-7.33%)
Dec 19, 2008
2.250
2.500
1.890
1.910
5,672,775
-0.48(-20.08%)
Dec 18, 2008
2.480
2.530
2.290
2.390
113,004
-0.09(-3.63%)
Dec 17, 2008
2.520
2.520
2.290
2.480
277,395
-0.06(-2.36%)
Dec 16, 2008
2.610
2.650
2.420
2.540
293,009
+0.00(+0.00%)
Dec 15, 2008
2.700
2.860
2.400
2.540
924,230
-0.15(-5.58%)
Dec 12, 2008
2.180
2.780
2.040
2.690
806,723
+0.58(+27.49%)
Dec 11, 2008
2.010
2.470
2.010
2.110
182,862
+0.07(+3.43%)
Dec 10, 2008
1.880
2.190
1.860
2.040
128,427
+0.19(+10.27%)
Dec 09, 2008
1.740
1.930
1.680
1.850
971,202
+0.02(+1.09%)
Dec 08, 2008
1.320
1.910
1.270
1.830
327,102
+0.50(+37.59%)
Dec 05, 2008
1.200
1.390
1.120
1.330
248,118
+0.12(+9.92%)
Dec 04, 2008
1.280
1.310
1.200
1.210
200,486
-0.10(-7.63%)
Dec 03, 2008
1.370
1.390
1.250
1.310
337,493
-0.05(-3.68%)
Dec 02, 2008
1.500
1.530
1.290
1.360
509,852
-0.10(-6.85%)
Dec 01, 2008
1.580
1.610
1.400
1.460
815,413
-0.18(-10.98%)
Nov 28, 2008
1.580
1.680
1.570
1.640
48,620
+0.04(+2.50%)
Nov 26, 2008
1.650
1.660
1.560
1.600
441,834
-0.10(-5.88%)
Nov 25, 2008
1.510
1.700
1.470
1.700
334,521
+0.21(+14.09%)
Nov 24, 2008
1.430
1.510
1.350
1.490
316,742
+0.09(+6.43%)
Nov 21, 2008
1.380
1.410
1.110
1.400
427,802
+0.04(+2.94%)
Nov 20, 2008
1.620
1.620
1.360
1.360
338,986
-0.19(-12.26%)
Nov 19, 2008
1.830
1.830
1.540
1.550
555,972
-0.28(-15.30%)
Nov 18, 2008
1.810
1.940
1.760
1.830
408,603
+0.02(+1.10%)
Nov 17, 2008
1.930
2.010
1.790
1.810
223,049
-0.13(-6.70%)
Nov 14, 2008
2.180
2.230
1.940
1.940
182,534
-0.29(-13.00%)
Nov 13, 2008
1.970
2.240
1.920
2.230
310,887
+0.27(+13.78%)
Nov 12, 2008
2.350
2.390
1.950
1.960
385,347
-0.36(-15.52%)
Nov 11, 2008
2.540
2.540
2.320
2.320
449,917
-0.23(-9.02%)
Nov 10, 2008
2.720
2.720
2.490
2.550
180,311
-0.09(-3.41%)
Nov 07, 2008
2.380
2.640
2.380
2.640
402,182
+0.29(+12.34%)
Nov 06, 2008
2.290
2.540
2.290
2.350
554,943
+0.05(+2.17%)
Nov 05, 2008
3.100
3.220
2.200
2.300
734,599
-0.82(-26.28%)
Nov 04, 2008
3.640
3.640
3.100
3.120
352,100
+0.01(+0.32%)
Nov 03, 2008
3.190
3.420
3.040
3.110
501,549
+0.00(+0.00%)
Oct 31, 2008
2.660
3.110
2.420
3.110
419,236
+0.53(+20.54%)
Oct 30, 2008
2.440
2.580
2.380
2.580
295,738
+0.23(+9.79%)
Oct 29, 2008
2.430
2.600
2.340
2.350
341,888
-0.08(-3.29%)
Oct 28, 2008
2.410
2.700
2.370
2.430
363,258
+0.07(+2.97%)
Oct 27, 2008
2.760
2.900
2.360
2.360
272,537
-0.43(-15.41%)
Oct 24, 2008
2.820
2.880
2.600
2.790
158,238
-0.19(-6.38%)
Oct 23, 2008
3.010
3.030
2.810
2.980
197,939
-0.01(-0.33%)
Oct 22, 2008
3.190
3.280
2.950
2.990
220,172
-0.28(-8.56%)
Oct 21, 2008
3.430
3.500
3.250
3.270
169,663
-0.23(-6.57%)
Oct 20, 2008
3.560
3.670
3.250
3.500
379,092
+0.02(+0.57%)
Oct 17, 2008
3.350
3.870
3.350
3.480
302,795
+0.03(+0.87%)
Oct 16, 2008
3.250
3.520
3.110
3.450
302,071
+0.23(+7.14%)
Oct 15, 2008
3.570
3.620
3.190
3.220
247,984
-0.41(-11.29%)
Oct 14, 2008
4.090
4.090
3.510
3.630
330,312
-0.37(-9.25%)
Oct 13, 2008
3.150
4.000
3.150
4.000
359,933
+0.75(+23.08%)
Oct 10, 2008
3.310
3.390
3.020
3.250
607,477
-0.16(-4.69%)
Oct 09, 2008
3.940
4.400
3.410
3.410
341,750
-0.44(-11.43%)
Oct 08, 2008
3.920
4.100
3.460
3.850
726,354
+0.24(+6.65%)
Oct 07, 2008
4.350
4.690
3.590
3.610
455,230
-0.66(-15.46%)
Oct 06, 2008
4.600
4.610
4.040
4.270
336,721
-0.44(-9.34%)
Oct 03, 2008
4.890
5.100
4.710
4.710
157,356
-0.10(-2.08%)
Oct 02, 2008
5.100
5.220
4.710
4.810
282,984
-0.30(-5.87%)
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.