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
Nexstar Media Group Inc
(NQ:
NXST
)
153.52
-0.30 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2008
2.162
2.162
1.683
1.729
91,980
-0.48(-21.83%)
Sep 29, 2008
1.753
2.719
1.753
2.212
109,475
+0.28(+14.52%)
Sep 26, 2008
1.729
1.932
1.574
1.932
91,375
+0.05(+2.48%)
Sep 25, 2008
2.283
2.345
1.776
1.885
102,963
-0.37(-16.55%)
Sep 24, 2008
2.259
2.376
2.158
2.259
34,713
-0.09(-3.65%)
Sep 23, 2008
2.727
2.727
2.142
2.345
47,797
-0.35(-13.01%)
Sep 22, 2008
2.446
2.695
2.446
2.695
8,050
+0.07(+2.67%)
Sep 19, 2008
2.594
2.867
1.932
2.625
80,451
+0.25(+10.49%)
Sep 18, 2008
2.033
2.828
2.033
2.376
90,901
+0.34(+16.86%)
Sep 17, 2008
2.041
2.158
1.932
2.033
82,040
-0.11(-5.09%)
Sep 16, 2008
2.205
2.306
1.558
2.142
39,353
-0.28(-11.58%)
Sep 15, 2008
2.407
2.438
2.275
2.423
4,067
-0.07(-2.81%)
Sep 12, 2008
2.431
2.540
2.431
2.493
9,017
-0.03(-1.23%)
Sep 11, 2008
2.719
2.719
2.524
2.524
37,556
-0.25(-8.99%)
Sep 10, 2008
2.657
2.773
2.275
2.773
29,428
+0.16(+5.95%)
Sep 09, 2008
2.703
2.711
2.540
2.618
14,082
-0.12(-4.55%)
Sep 08, 2008
2.703
2.758
2.672
2.742
17,775
+0.02(+0.57%)
Sep 05, 2008
2.680
2.727
2.680
2.727
11,022
+0.04(+1.45%)
Sep 04, 2008
2.672
2.719
2.672
2.688
6,931
+0.06(+2.37%)
Sep 03, 2008
2.649
2.672
2.610
2.625
16,433
-0.02(-0.59%)
Sep 02, 2008
2.820
2.820
2.641
2.641
12,189
-0.17(-6.09%)
Aug 29, 2008
2.758
2.875
2.758
2.812
11,674
+0.08(+2.85%)
Aug 28, 2008
2.750
2.781
2.695
2.734
9,298
-0.02(-0.57%)
Aug 27, 2008
2.727
2.882
2.571
2.750
21,477
+0.06(+2.32%)
Aug 26, 2008
2.672
2.711
2.571
2.688
20,079
+0.01(+0.29%)
Aug 25, 2008
2.773
2.773
2.563
2.680
23,807
-0.11(-3.91%)
Aug 22, 2008
2.828
2.828
2.734
2.789
15,365
+0.02(+0.85%)
Aug 21, 2008
2.859
2.859
2.758
2.766
14,119
-0.09(-3.27%)
Aug 20, 2008
2.797
2.960
2.789
2.859
81,497
+0.06(+2.23%)
Aug 19, 2008
2.641
2.844
2.641
2.797
29,459
+0.16(+5.90%)
Aug 18, 2008
2.867
2.882
2.633
2.641
48,483
-0.24(-8.38%)
Aug 15, 2008
2.937
2.937
2.805
2.882
50,369
-0.02(-0.80%)
Aug 14, 2008
2.664
3.007
2.501
2.906
62,470
+0.29(+11.01%)
Aug 13, 2008
2.705
2.734
2.602
2.618
56,079
-0.06(-2.33%)
Aug 12, 2008
2.680
2.937
2.563
2.680
50,472
+0.10(+3.93%)
Aug 11, 2008
2.625
2.727
2.540
2.579
79,849
-0.05(-1.78%)
Aug 08, 2008
2.501
2.641
2.329
2.625
51,832
+0.11(+4.33%)
Aug 07, 2008
2.485
2.867
2.446
2.516
180,674
+0.10(+4.19%)
Aug 06, 2008
2.579
2.586
2.298
2.415
81,713
-0.10(-4.02%)
Aug 05, 2008
2.236
2.695
2.236
2.516
60,603
+0.15(+6.25%)
Aug 04, 2008
2.322
2.368
2.142
2.368
40,316
-0.05(-1.94%)
Aug 01, 2008
2.368
2.431
2.314
2.415
56,165
+0.12(+5.08%)
Jul 31, 2008
2.275
2.376
2.259
2.298
19,832
-0.04(-1.67%)
Jul 30, 2008
2.392
2.415
2.337
2.337
17,960
+0.02(+1.01%)
Jul 29, 2008
2.314
2.633
2.306
2.314
20,292
-0.02(-1.00%)
Jul 28, 2008
2.540
2.540
2.337
2.337
56,871
-0.24(-9.37%)
Jul 25, 2008
2.688
2.695
2.485
2.579
13,271
-0.02(-0.90%)
Jul 24, 2008
2.625
2.649
2.524
2.602
91,500
+0.04(+1.52%)
Jul 23, 2008
2.477
2.711
2.454
2.563
68,576
+0.12(+4.78%)
Jul 22, 2008
2.283
2.766
2.283
2.446
55,902
+0.12(+5.37%)
Jul 21, 2008
2.314
2.353
2.259
2.322
40,864
-0.02(-0.67%)
Jul 18, 2008
2.158
2.462
2.057
2.337
230,465
+0.21(+9.89%)
Jul 17, 2008
2.127
2.212
2.072
2.127
63,837
+0.00(+0.00%)
Jul 16, 2008
1.823
2.290
1.792
2.127
740,206
+0.31(+17.17%)
Jul 15, 2008
1.979
2.010
1.807
1.815
137,076
-0.19(-9.69%)
Jul 14, 2008
2.033
2.111
1.948
2.010
50,565
-0.03(-1.53%)
Jul 11, 2008
2.251
2.298
1.948
2.041
89,421
-0.27(-11.78%)
Jul 10, 2008
2.228
2.423
2.111
2.314
38,955
+0.06(+2.77%)
Jul 09, 2008
2.329
2.407
2.228
2.251
92,547
-0.07(-3.02%)
Jul 08, 2008
2.454
2.493
2.220
2.322
145,735
-0.16(-6.58%)
Jul 07, 2008
2.789
2.789
2.309
2.485
234,988
-0.31(-11.14%)
Jul 04, 2008
3.023
3.023
2.742
2.797
45,690
+0.00(+0.00%)
Jul 03, 2008
3.023
3.023
2.742
2.797
45,690
-0.26(-8.42%)
Jul 02, 2008
2.859
3.116
2.844
3.054
103,831
+0.21(+7.40%)
Jul 01, 2008
3.085
3.249
2.828
2.844
183,228
-0.34(-10.76%)
Jun 30, 2008
3.287
3.342
3.132
3.186
34,288
-0.08(-2.39%)
Jun 27, 2008
3.295
3.467
3.241
3.264
1,461,144
-0.05(-1.41%)
Jun 26, 2008
3.334
3.467
3.264
3.311
58,527
-0.11(-3.19%)
Jun 25, 2008
3.428
3.716
3.093
3.420
115,615
-0.02(-0.45%)
Jun 24, 2008
3.537
3.864
3.389
3.436
57,157
-0.16(-4.55%)
Jun 23, 2008
3.747
3.895
3.576
3.599
44,846
-0.14(-3.75%)
Jun 20, 2008
3.895
4.020
3.677
3.739
134,748
-0.19(-4.76%)
Jun 19, 2008
3.685
3.926
3.513
3.926
111,341
+0.22(+5.88%)
Jun 18, 2008
3.467
3.763
3.467
3.708
114,767
+0.19(+5.54%)
Jun 17, 2008
3.521
3.521
3.241
3.513
117,024
-0.02(-0.44%)
Jun 16, 2008
3.560
3.560
3.404
3.529
49,532
-0.02(-0.66%)
Jun 13, 2008
3.490
3.685
3.311
3.552
106,233
+0.12(+3.40%)
Jun 12, 2008
3.599
3.856
3.420
3.436
167,507
-0.16(-4.34%)
Jun 11, 2008
3.973
4.012
3.591
3.591
81,203
-0.41(-10.14%)
Jun 10, 2008
3.996
4.043
3.926
3.996
74,867
+0.07(+1.79%)
Jun 09, 2008
3.911
4.121
3.872
3.926
110,178
+0.02(+0.40%)
Jun 06, 2008
3.989
4.028
3.911
3.911
89,816
-0.12(-2.90%)
Jun 05, 2008
3.989
4.028
3.786
4.028
256,435
+0.01(+0.19%)
Jun 04, 2008
3.872
4.051
3.599
4.020
201,157
+0.11(+2.79%)
Jun 03, 2008
3.950
4.183
3.841
3.911
148,691
-0.05(-1.18%)
Jun 02, 2008
4.495
4.495
3.895
3.958
206,313
-0.52(-11.65%)
May 30, 2008
4.495
4.542
4.441
4.479
99,642
-0.02(-0.52%)
May 29, 2008
4.604
4.659
4.433
4.503
82,090
-0.14(-3.02%)
May 28, 2008
4.744
4.744
4.550
4.643
88,963
-0.09(-1.81%)
May 27, 2008
4.620
4.760
4.534
4.729
72,554
+0.12(+2.71%)
May 26, 2008
4.589
4.814
4.316
4.604
79,649
+0.00(+0.00%)
May 23, 2008
4.589
4.814
4.316
4.604
79,649
-0.02(-0.51%)
May 22, 2008
4.487
4.885
4.293
4.628
95,390
+0.18(+4.03%)
May 21, 2008
4.479
4.479
4.293
4.448
57,115
+0.00(+0.00%)
May 20, 2008
4.557
4.581
4.222
4.448
120,800
-0.15(-3.22%)
May 19, 2008
4.557
4.651
4.308
4.596
212,797
+0.02(+0.51%)
May 16, 2008
4.589
4.651
4.090
4.573
137,861
+0.02(+0.51%)
May 15, 2008
4.814
4.814
4.293
4.550
147,641
-0.28(-5.81%)
May 14, 2008
5.064
5.064
4.620
4.830
149,428
-0.23(-4.62%)
May 13, 2008
4.963
5.064
4.814
5.064
97,542
+0.12(+2.52%)
May 12, 2008
4.892
4.978
4.705
4.939
49,762
+0.09(+1.77%)
May 09, 2008
4.682
4.900
4.444
4.853
70,910
+0.18(+3.83%)
May 08, 2008
4.651
4.783
4.495
4.674
81,271
+0.02(+0.33%)
May 07, 2008
4.674
4.687
4.004
4.659
193,415
+0.15(+3.28%)
May 06, 2008
4.277
4.908
4.183
4.511
213,801
+0.24(+5.66%)
May 05, 2008
4.293
4.363
4.137
4.269
87,172
+0.02(+0.37%)
May 02, 2008
4.316
4.378
4.254
4.254
72,644
+0.02(+0.37%)
May 01, 2008
4.386
4.448
4.183
4.238
95,114
-0.16(-3.55%)
Apr 30, 2008
4.534
4.666
4.285
4.394
57,955
-0.13(-2.93%)
Apr 29, 2008
4.666
4.698
4.456
4.526
65,871
-0.12(-2.68%)
Apr 28, 2008
4.666
4.947
4.518
4.651
98,289
-0.02(-0.50%)
Apr 25, 2008
4.596
4.744
4.526
4.674
70,640
+0.11(+2.39%)
Apr 24, 2008
4.518
4.581
4.386
4.565
63,684
+0.05(+1.21%)
Apr 23, 2008
4.402
4.705
4.199
4.511
132,108
+0.14(+3.21%)
Apr 22, 2008
4.285
4.861
4.160
4.370
153,189
+0.09(+2.00%)
Apr 21, 2008
4.394
5.025
4.098
4.285
691,011
-0.16(-3.51%)
Apr 18, 2008
4.378
4.666
4.277
4.441
155,770
+0.16(+3.64%)
Apr 17, 2008
4.300
4.659
4.277
4.285
232,257
-0.04(-0.90%)
Apr 16, 2008
4.222
4.409
4.090
4.324
184,385
+0.10(+2.40%)
Apr 15, 2008
4.246
4.448
3.887
4.222
162,381
-0.02(-0.55%)
Apr 14, 2008
4.363
4.433
4.067
4.246
123,492
-0.16(-3.71%)
Apr 11, 2008
4.651
4.744
4.300
4.409
111,240
-0.30(-6.45%)
Apr 10, 2008
4.628
4.822
4.628
4.713
57,122
+0.11(+2.37%)
Apr 09, 2008
4.931
4.931
4.604
4.604
126,928
-0.33(-6.63%)
Apr 08, 2008
4.760
5.040
4.581
4.931
55,165
+0.12(+2.43%)
Apr 07, 2008
4.846
4.908
4.791
4.814
66,649
-0.01(-0.16%)
Apr 04, 2008
4.931
5.064
4.822
4.822
118,318
-0.12(-2.52%)
Apr 03, 2008
4.737
5.064
4.666
4.947
118,095
+0.16(+3.25%)
Apr 02, 2008
4.698
4.791
4.596
4.791
46,028
+0.07(+1.49%)
Apr 01, 2008
4.682
4.768
4.651
4.721
71,947
+0.12(+2.71%)
Mar 31, 2008
4.666
4.737
4.581
4.596
63,583
-0.02(-0.51%)
Mar 28, 2008
4.744
4.924
4.620
4.620
53,404
-0.12(-2.63%)
Mar 27, 2008
4.861
5.064
4.604
4.744
53,552
-0.09(-1.77%)
Mar 26, 2008
5.001
5.001
4.721
4.830
76,076
-0.23(-4.47%)
Mar 25, 2008
5.025
5.064
4.892
5.056
82,683
+0.08(+1.56%)
Mar 24, 2008
4.869
5.056
4.822
4.978
101,726
+0.12(+2.40%)
Mar 21, 2008
4.814
4.978
4.713
4.861
239,404
+0.00(+0.00%)
Mar 20, 2008
4.814
4.978
4.713
4.861
239,404
+0.14(+2.97%)
Mar 19, 2008
4.885
4.955
4.659
4.721
105,842
-0.11(-2.26%)
Mar 18, 2008
4.674
5.048
4.674
4.830
83,393
+0.19(+4.03%)
Mar 17, 2008
4.861
4.892
4.643
4.643
104,426
-0.14(-2.93%)
Mar 14, 2008
5.118
5.134
4.768
4.783
155,998
-0.24(-4.81%)
Mar 13, 2008
4.978
5.227
4.935
5.025
124,809
-0.04(-0.77%)
Mar 12, 2008
5.072
5.181
5.001
5.064
127,332
-0.03(-0.61%)
Mar 11, 2008
5.173
5.173
4.994
5.095
399,029
+0.07(+1.40%)
Mar 10, 2008
5.126
5.188
4.986
5.025
231,127
-0.06(-1.23%)
Mar 07, 2008
5.181
5.438
4.674
5.087
205,272
-0.15(-2.83%)
Mar 06, 2008
5.929
6.225
5.235
5.235
135,257
-0.73(-12.27%)
Mar 05, 2008
5.960
5.983
5.921
5.967
79,587
+0.05(+0.79%)
Mar 04, 2008
5.905
5.999
5.671
5.921
35,806
-0.06(-1.04%)
Mar 03, 2008
5.757
5.999
5.695
5.983
74,965
+0.22(+3.78%)
Feb 29, 2008
5.913
6.030
5.722
5.765
59,612
-0.24(-4.02%)
Feb 28, 2008
6.038
6.232
5.882
6.006
59,076
-0.08(-1.28%)
Feb 27, 2008
6.022
6.139
5.882
6.084
17,339
+0.02(+0.39%)
Feb 26, 2008
6.193
6.232
5.944
6.061
111,637
-0.15(-2.38%)
Feb 25, 2008
6.147
6.225
5.975
6.209
35,965
+0.14(+2.31%)
Feb 22, 2008
5.905
6.100
5.835
6.069
146,821
+0.26(+4.42%)
Feb 21, 2008
6.147
6.147
5.788
5.812
44,197
-0.28(-4.60%)
Feb 20, 2008
6.022
6.115
5.858
6.092
62,041
+0.04(+0.64%)
Feb 19, 2008
6.139
6.232
5.929
6.053
76,734
+0.01(+0.13%)
Feb 18, 2008
6.108
6.108
5.841
6.045
25,586
+0.00(+0.00%)
Feb 15, 2008
6.108
6.108
5.841
6.045
25,586
-0.09(-1.52%)
Feb 14, 2008
6.248
6.279
5.804
6.139
53,362
-0.09(-1.38%)
Feb 13, 2008
6.038
6.334
5.967
6.225
48,858
+0.44(+7.54%)
Feb 12, 2008
5.905
5.936
5.625
5.788
71,228
-0.10(-1.72%)
Feb 11, 2008
5.819
5.952
5.687
5.890
24,892
+0.14(+2.44%)
Feb 08, 2008
5.749
6.077
5.625
5.749
50,513
-0.07(-1.20%)
Feb 07, 2008
5.734
6.248
5.734
5.819
37,842
+0.06(+1.08%)
Feb 06, 2008
6.077
6.115
5.742
5.757
38,009
-0.26(-4.27%)
Feb 05, 2008
5.921
6.318
5.921
6.014
46,134
-0.05(-0.90%)
Feb 04, 2008
6.030
6.435
6.006
6.069
83,086
+0.02(+0.26%)
Feb 01, 2008
5.960
6.147
5.765
6.053
57,104
+0.13(+2.24%)
Jan 31, 2008
5.671
6.022
5.656
5.921
99,452
+0.16(+2.70%)
Jan 30, 2008
5.710
5.944
5.586
5.765
92,313
-0.01(-0.13%)
Jan 29, 2008
6.014
6.084
5.555
5.773
177,456
-0.19(-3.26%)
Jan 28, 2008
5.967
6.061
5.477
5.967
181,892
-0.02(-0.39%)
Jan 25, 2008
6.256
6.489
5.929
5.991
55,908
-0.19(-3.15%)
Jan 24, 2008
6.263
6.575
6.115
6.186
50,749
-0.03(-0.50%)
Jan 23, 2008
6.256
6.380
5.851
6.217
176,763
-0.20(-3.16%)
Jan 22, 2008
6.038
6.575
5.975
6.419
92,182
+0.16(+2.49%)
Jan 21, 2008
6.053
6.450
6.053
6.263
59,638
+0.00(+0.00%)
Jan 18, 2008
6.053
6.450
6.053
6.263
59,638
+0.16(+2.55%)
Jan 17, 2008
6.567
6.902
6.108
6.108
60,189
-0.51(-7.76%)
Jan 16, 2008
6.209
6.871
6.209
6.622
99,621
+0.38(+6.12%)
Jan 15, 2008
6.038
6.310
6.006
6.240
34,243
+0.00(+0.00%)
Jan 14, 2008
6.341
6.489
6.100
6.240
44,466
-0.05(-0.87%)
Jan 11, 2008
6.653
6.653
5.967
6.295
128,846
-0.50(-7.34%)
Jan 10, 2008
6.560
6.848
6.310
6.793
50,400
+0.13(+1.99%)
Jan 09, 2008
6.248
6.676
5.999
6.661
82,464
+0.37(+5.95%)
Jan 08, 2008
6.598
6.598
6.232
6.287
83,439
-0.30(-4.50%)
Jan 07, 2008
6.739
6.957
6.466
6.583
81,645
-0.10(-1.52%)
Jan 04, 2008
6.567
7.004
6.567
6.684
195,721
+0.06(+0.94%)
Jan 03, 2008
6.879
7.035
6.326
6.622
167,345
-0.34(-4.92%)
Jan 02, 2008
7.097
7.245
6.957
6.965
95,100
-0.16(-2.19%)
Jan 01, 2008
6.980
7.198
6.801
7.120
158,162
+0.00(+0.00%)
Dec 31, 2007
6.980
7.198
6.801
7.120
158,162
+0.09(+1.33%)
Dec 28, 2007
6.957
7.175
6.778
7.027
147,015
+0.12(+1.69%)
Dec 27, 2007
7.113
7.307
6.824
6.910
105,321
-0.19(-2.74%)
Dec 26, 2007
7.191
7.206
7.058
7.105
75,764
-0.03(-0.44%)
Dec 24, 2007
7.167
7.167
6.669
7.136
92,505
+0.01(+0.11%)
Dec 21, 2007
7.128
7.167
6.949
7.128
206,747
+0.10(+1.44%)
Dec 20, 2007
7.081
7.081
6.622
7.027
55,193
+0.02(+0.22%)
Dec 19, 2007
7.004
7.027
6.832
7.011
43,979
+0.02(+0.22%)
Dec 18, 2007
6.560
7.011
6.497
6.996
51,383
+0.51(+7.80%)
Dec 17, 2007
6.396
6.778
6.396
6.489
242,099
+0.02(+0.36%)
Dec 14, 2007
6.318
6.622
6.302
6.466
302,492
+0.10(+1.59%)
Dec 13, 2007
6.193
6.365
6.131
6.365
134,538
+0.10(+1.62%)
Dec 12, 2007
6.521
6.544
6.217
6.263
82,734
-0.08(-1.23%)
Dec 11, 2007
6.536
6.567
6.232
6.341
79,380
-0.20(-3.10%)
Dec 10, 2007
6.637
6.645
6.318
6.544
81,090
-0.09(-1.29%)
Dec 07, 2007
6.412
6.653
6.388
6.630
117,906
+0.19(+3.03%)
Dec 06, 2007
6.419
6.653
6.310
6.435
162,150
+0.09(+1.35%)
Dec 05, 2007
6.887
7.128
6.271
6.349
239,920
-0.41(-6.00%)
Dec 04, 2007
6.965
7.198
6.669
6.754
56,591
-0.18(-2.58%)
Dec 03, 2007
7.035
7.331
6.918
6.933
77,178
-0.13(-1.87%)
Nov 30, 2007
7.081
7.183
6.778
7.066
95,018
+0.12(+1.68%)
Nov 29, 2007
7.035
7.198
6.949
6.949
27,931
-0.12(-1.65%)
Nov 28, 2007
6.887
7.276
6.661
7.066
76,953
+0.27(+4.01%)
Nov 27, 2007
6.871
7.027
6.622
6.793
74,952
-0.02(-0.23%)
Nov 26, 2007
7.393
7.393
6.676
6.809
93,948
-0.60(-8.10%)
Nov 23, 2007
6.926
7.448
6.856
7.409
26,216
+0.69(+10.20%)
Nov 21, 2007
6.996
6.996
6.676
6.723
44,559
-0.29(-4.11%)
Nov 20, 2007
7.011
7.089
6.731
7.011
128,731
-0.01(-0.11%)
Nov 19, 2007
7.183
7.315
6.996
7.019
147,355
-0.11(-1.53%)
Nov 16, 2007
7.557
7.557
7.074
7.128
72,025
-0.43(-5.67%)
Nov 15, 2007
7.510
7.564
7.471
7.557
103,382
+0.00(+0.00%)
Nov 14, 2007
7.541
7.564
7.479
7.557
149,439
+0.08(+1.04%)
Nov 13, 2007
7.331
7.487
7.261
7.479
115,088
+0.20(+2.78%)
Nov 12, 2007
7.191
7.424
7.191
7.276
85,194
+0.09(+1.30%)
Nov 09, 2007
7.479
7.510
7.027
7.183
108,983
-0.36(-4.75%)
Nov 08, 2007
7.097
7.822
7.074
7.541
182,031
+0.52(+7.44%)
Nov 07, 2007
7.300
7.300
6.957
7.019
396,720
-0.42(-5.65%)
Nov 06, 2007
7.268
7.455
7.043
7.440
147,139
+0.30(+4.26%)
Nov 05, 2007
7.027
7.237
7.019
7.136
76,956
+0.09(+1.22%)
Nov 02, 2007
7.105
7.206
6.996
7.050
72,091
+0.00(+0.00%)
Nov 01, 2007
7.253
7.253
6.980
7.050
85,963
-0.30(-4.03%)
Oct 31, 2007
7.463
7.463
7.120
7.346
109,067
-0.04(-0.53%)
Oct 30, 2007
7.580
7.603
7.331
7.385
85,950
-0.21(-2.77%)
Oct 29, 2007
7.806
7.845
7.494
7.596
146,447
-0.19(-2.40%)
Oct 26, 2007
7.409
7.790
7.393
7.783
234,729
+0.46(+6.28%)
Oct 25, 2007
7.292
7.401
6.988
7.323
175,543
+0.04(+0.53%)
Oct 24, 2007
7.027
7.307
7.019
7.284
126,668
+0.22(+3.09%)
Oct 23, 2007
7.424
7.424
6.965
7.066
96,006
-0.28(-3.82%)
Oct 22, 2007
7.074
7.370
7.058
7.346
41,717
+0.16(+2.28%)
Oct 19, 2007
7.440
7.448
7.105
7.183
177,792
-0.33(-4.36%)
Oct 18, 2007
7.479
7.783
7.362
7.510
75,880
+0.02(+0.21%)
Oct 17, 2007
7.572
7.650
7.339
7.494
92,229
-0.01(-0.10%)
Oct 16, 2007
7.479
7.611
7.378
7.502
85,520
-0.02(-0.21%)
Oct 15, 2007
7.689
7.720
7.370
7.518
112,216
-0.16(-2.13%)
Oct 12, 2007
7.907
7.907
7.603
7.681
83,737
-0.06(-0.80%)
Oct 11, 2007
7.798
7.946
7.627
7.744
98,328
-0.02(-0.30%)
Oct 10, 2007
7.962
8.157
7.588
7.767
95,446
-0.25(-3.11%)
Oct 09, 2007
8.196
8.196
7.946
8.016
59,525
-0.19(-2.28%)
Oct 08, 2007
8.032
8.203
7.962
8.203
70,623
+0.18(+2.23%)
Oct 05, 2007
7.876
8.180
7.744
8.024
132,634
+0.23(+3.00%)
Oct 04, 2007
7.806
7.970
7.611
7.790
91,307
+0.03(+0.40%)
Oct 03, 2007
8.266
8.266
7.596
7.759
102,997
-0.57(-6.83%)
Oct 02, 2007
8.351
8.414
8.141
8.328
102,840
-0.01(-0.09%)
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.