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
Compass Diversified Holdings
(NY:
CODI
)
22.09
+0.25 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 27, 2013
8.013
8.054
7.977
8.045
154,995
+0.01(+0.17%)
Sep 26, 2013
8.076
8.085
7.995
8.031
120,923
-0.06(-0.72%)
Sep 25, 2013
8.031
8.099
8.031
8.090
182,073
+0.05(+0.67%)
Sep 24, 2013
8.036
8.076
7.995
8.036
135,714
-0.02(-0.22%)
Sep 23, 2013
8.009
8.072
7.991
8.054
173,341
+0.06(+0.73%)
Sep 20, 2013
8.036
8.072
7.995
7.995
452,583
-0.04(-0.50%)
Sep 19, 2013
8.103
8.103
7.991
8.036
218,558
-0.02(-0.28%)
Sep 18, 2013
8.018
8.099
7.991
8.058
182,393
+0.02(+0.22%)
Sep 17, 2013
8.022
8.085
7.986
8.040
142,931
+0.04(+0.51%)
Sep 16, 2013
8.051
8.085
7.977
8.000
210,897
-0.04(-0.50%)
Sep 13, 2013
7.946
8.058
7.946
8.040
169,125
+0.09(+1.13%)
Sep 12, 2013
7.973
8.013
7.919
7.950
270,550
+0.01(+0.17%)
Sep 11, 2013
7.977
8.013
7.919
7.937
263,326
-0.07(-0.84%)
Sep 10, 2013
8.022
8.045
7.968
8.004
218,845
+0.00(+0.06%)
Sep 09, 2013
7.968
8.018
7.946
8.000
216,870
+0.04(+0.45%)
Sep 06, 2013
7.928
8.018
7.914
7.964
227,532
+0.02(+0.23%)
Sep 05, 2013
7.923
7.973
7.905
7.946
184,083
+0.02(+0.28%)
Sep 04, 2013
7.883
7.946
7.878
7.923
434,724
+0.04(+0.51%)
Sep 03, 2013
7.851
7.910
7.802
7.883
168,021
+0.10(+1.33%)
Aug 30, 2013
7.824
7.901
7.775
7.779
159,387
-0.07(-0.86%)
Aug 29, 2013
7.802
7.883
7.771
7.847
125,343
+0.06(+0.75%)
Aug 28, 2013
7.757
7.841
7.757
7.788
111,820
+0.02(+0.29%)
Aug 27, 2013
7.820
7.851
7.766
7.766
127,333
-0.07(-0.86%)
Aug 26, 2013
7.802
7.874
7.802
7.833
129,917
+0.02(+0.23%)
Aug 23, 2013
7.833
7.833
7.757
7.815
172,906
-0.03(-0.34%)
Aug 22, 2013
7.766
7.879
7.766
7.842
205,521
+0.07(+0.93%)
Aug 21, 2013
7.793
7.833
7.703
7.770
239,996
-0.02(-0.23%)
Aug 20, 2013
7.644
7.828
7.631
7.788
339,397
+0.13(+1.70%)
Aug 19, 2013
7.811
7.824
7.617
7.658
488,859
-0.18(-2.30%)
Aug 16, 2013
7.878
7.896
7.797
7.838
484,086
-0.06(-0.80%)
Aug 15, 2013
7.946
7.982
7.883
7.901
325,214
-0.09(-1.07%)
Aug 14, 2013
7.928
8.035
7.905
7.986
412,436
+0.04(+0.45%)
Aug 13, 2013
8.081
8.103
7.928
7.950
615,565
-0.16(-2.00%)
Aug 12, 2013
8.148
8.171
8.081
8.112
357,934
-0.06(-0.72%)
Aug 09, 2013
8.130
8.274
8.103
8.171
400,716
+0.04(+0.50%)
Aug 08, 2013
8.153
8.216
8.067
8.130
445,213
-0.02(-0.22%)
Aug 07, 2013
8.036
8.170
8.036
8.148
250,678
+0.07(+0.89%)
Aug 06, 2013
8.148
8.186
8.076
8.076
400,021
-0.07(-0.88%)
Aug 05, 2013
8.126
8.170
8.113
8.148
184,450
+0.04(+0.44%)
Aug 02, 2013
8.162
8.211
8.099
8.112
345,203
-0.02(-0.28%)
Aug 01, 2013
7.968
8.166
7.950
8.135
302,965
+0.20(+2.50%)
Jul 31, 2013
7.964
8.036
7.883
7.937
437,774
-0.04(-0.51%)
Jul 30, 2013
7.838
7.991
7.786
7.977
299,882
+0.21(+2.72%)
Jul 29, 2013
7.793
7.847
7.752
7.766
328,699
-0.07(-0.92%)
Jul 26, 2013
7.788
7.865
7.721
7.838
448,458
-0.14(-1.69%)
Jul 25, 2013
7.968
7.999
7.895
7.973
436,817
-0.01(-0.17%)
Jul 24, 2013
8.130
8.184
7.959
7.986
363,996
-0.14(-1.66%)
Jul 23, 2013
8.144
8.153
8.054
8.121
248,859
-0.04(-0.44%)
Jul 22, 2013
8.171
8.207
8.126
8.157
307,959
-0.02(-0.22%)
Jul 19, 2013
8.238
8.327
8.153
8.175
283,918
-0.24(-2.84%)
Jul 18, 2013
8.378
8.526
8.378
8.414
556,711
+0.04(+0.51%)
Jul 17, 2013
8.328
8.378
8.292
8.372
202,622
+0.05(+0.63%)
Jul 16, 2013
8.405
8.414
8.301
8.319
454,152
-0.06(-0.75%)
Jul 15, 2013
8.441
8.441
8.347
8.382
422,249
-0.05(-0.59%)
Jul 12, 2013
8.373
8.450
8.328
8.432
458,436
+0.10(+1.24%)
Jul 11, 2013
8.103
8.351
8.103
8.328
459,616
+0.23(+2.89%)
Jul 10, 2013
8.076
8.103
8.018
8.094
148,100
+0.01(+0.17%)
Jul 09, 2013
7.919
8.099
7.950
8.081
393,252
+0.13(+1.64%)
Jul 08, 2013
7.820
7.968
7.820
7.950
270,339
+0.13(+1.67%)
Jul 05, 2013
7.766
7.842
7.685
7.820
525,740
+0.05(+0.70%)
Jul 03, 2013
7.761
7.826
7.721
7.766
114,752
-0.04(-0.46%)
Jul 02, 2013
7.847
7.847
7.730
7.802
318,139
-0.01(-0.17%)
Jul 01, 2013
7.955
7.964
7.797
7.815
393,968
-0.08(-0.97%)
Jun 28, 2013
7.757
7.932
7.721
7.892
255,261
+0.17(+2.16%)
Jun 27, 2013
7.766
7.901
7.721
7.725
388,201
+0.00(+0.00%)
Jun 26, 2013
7.761
7.878
7.707
7.725
368,494
-0.01(-0.12%)
Jun 25, 2013
7.568
7.766
7.536
7.734
292,416
+0.20(+2.69%)
Jun 24, 2013
7.563
7.608
7.455
7.532
286,987
-0.06(-0.77%)
Jun 21, 2013
7.550
7.613
7.460
7.590
227,274
+0.09(+1.26%)
Jun 20, 2013
7.676
7.680
7.478
7.496
428,584
-0.20(-2.63%)
Jun 19, 2013
7.721
7.766
7.586
7.698
227,552
-0.05(-0.64%)
Jun 18, 2013
7.833
7.865
7.707
7.748
293,360
-0.03(-0.35%)
Jun 17, 2013
7.793
7.869
7.748
7.775
278,662
+0.08(+0.99%)
Jun 14, 2013
7.703
7.784
7.653
7.698
268,622
-0.03(-0.35%)
Jun 13, 2013
7.586
7.761
7.581
7.725
241,022
+0.14(+1.78%)
Jun 12, 2013
7.613
7.635
7.563
7.590
132,900
-0.01(-0.12%)
Jun 11, 2013
7.694
7.712
7.590
7.599
158,518
-0.11(-1.46%)
Jun 10, 2013
7.730
7.739
7.653
7.712
232,035
+0.04(+0.53%)
Jun 07, 2013
7.568
7.698
7.550
7.671
292,056
+0.15(+1.97%)
Jun 06, 2013
7.419
7.532
7.419
7.523
334,568
+0.07(+0.91%)
Jun 05, 2013
7.743
7.760
7.203
7.455
810,886
-0.34(-4.33%)
Jun 04, 2013
7.820
7.874
7.734
7.793
298,572
-0.01(-0.12%)
Jun 03, 2013
7.766
7.842
7.703
7.802
330,445
+0.04(+0.46%)
May 31, 2013
7.766
7.851
7.743
7.766
217,156
-0.00(-0.06%)
May 30, 2013
7.757
7.878
7.748
7.770
348,622
+0.00(+0.06%)
May 29, 2013
7.833
7.865
7.748
7.766
295,679
-0.07(-0.92%)
May 28, 2013
7.950
8.007
7.795
7.838
401,747
-0.07(-0.85%)
May 24, 2013
7.865
7.937
7.770
7.905
236,044
+0.00(+0.00%)
May 23, 2013
7.878
7.941
7.766
7.905
332,689
-0.01(-0.11%)
May 22, 2013
7.968
8.036
7.887
7.914
322,657
-0.05(-0.68%)
May 21, 2013
7.991
8.081
7.946
7.968
244,529
-0.00(-0.06%)
May 20, 2013
8.045
8.072
7.896
7.973
380,504
-0.02(-0.28%)
May 17, 2013
7.991
8.018
7.896
7.995
391,757
+0.07(+0.85%)
May 16, 2013
7.932
8.007
7.892
7.928
296,019
-0.00(-0.06%)
May 15, 2013
8.022
8.103
7.878
7.932
450,475
-0.17(-2.06%)
May 13, 2013
7.991
8.099
7.973
8.099
503,025
+0.07(+0.90%)
May 10, 2013
7.932
8.031
7.878
8.027
461,933
+0.10(+1.25%)
May 09, 2013
7.914
7.991
7.768
7.928
550,028
+0.06(+0.74%)
May 08, 2013
7.694
7.946
7.568
7.869
836,571
+0.18(+2.28%)
May 07, 2013
7.653
7.707
7.608
7.694
370,169
+0.07(+0.89%)
May 06, 2013
7.541
7.676
7.532
7.626
479,579
+0.09(+1.13%)
May 03, 2013
7.464
7.577
7.460
7.541
340,679
+0.08(+1.09%)
May 02, 2013
7.446
7.509
7.392
7.460
194,257
+0.02(+0.24%)
May 01, 2013
7.572
7.617
7.428
7.442
285,719
-0.17(-2.25%)
Apr 30, 2013
7.622
7.631
7.563
7.613
404,770
+0.02(+0.30%)
Apr 29, 2013
7.586
7.617
7.541
7.590
307,115
+0.04(+0.48%)
Apr 26, 2013
7.518
7.575
7.451
7.554
251,922
+0.04(+0.54%)
Apr 25, 2013
7.473
7.563
7.428
7.514
334,394
+0.04(+0.54%)
Apr 24, 2013
7.419
7.518
7.397
7.473
271,187
+0.02(+0.24%)
Apr 23, 2013
7.451
7.478
7.412
7.455
342,809
+0.05(+0.73%)
Apr 22, 2013
7.370
7.464
7.298
7.401
285,519
+0.06(+0.80%)
Apr 19, 2013
7.311
7.406
7.266
7.343
530,405
-0.20(-2.63%)
Apr 18, 2013
7.541
7.586
7.491
7.541
853,824
-0.03(-0.42%)
Apr 17, 2013
7.563
7.595
7.473
7.572
630,905
+0.01(+0.12%)
Apr 16, 2013
7.451
7.608
7.451
7.563
514,698
+0.15(+2.07%)
Apr 15, 2013
7.469
7.482
7.316
7.410
536,886
-0.05(-0.72%)
Apr 12, 2013
7.401
7.505
7.392
7.464
246,895
+0.08(+1.04%)
Apr 11, 2013
7.464
7.473
7.365
7.388
537,699
-0.06(-0.79%)
Apr 10, 2013
7.356
7.509
7.329
7.446
540,349
+0.13(+1.78%)
Apr 09, 2013
7.257
7.334
7.248
7.316
506,008
+0.09(+1.25%)
Apr 08, 2013
7.248
7.284
7.207
7.225
372,106
+0.02(+0.25%)
Apr 05, 2013
7.189
7.248
7.063
7.207
301,526
-0.05(-0.62%)
Apr 04, 2013
7.113
7.307
7.098
7.253
298,865
+0.18(+2.48%)
Apr 03, 2013
7.194
7.257
7.059
7.077
326,642
-0.14(-2.00%)
Apr 02, 2013
7.176
7.248
7.140
7.221
303,110
+0.08(+1.07%)
Apr 01, 2013
7.171
7.176
7.113
7.144
193,335
+0.00(+0.00%)
Mar 28, 2013
7.113
7.171
7.072
7.144
266,685
+0.06(+0.89%)
Mar 27, 2013
7.126
7.135
7.068
7.081
242,457
-0.05(-0.63%)
Mar 26, 2013
7.090
7.149
7.068
7.126
224,453
+0.05(+0.64%)
Mar 25, 2013
7.068
7.122
7.032
7.081
311,975
+0.03(+0.45%)
Mar 22, 2013
7.009
7.086
7.005
7.050
258,708
+0.05(+0.71%)
Mar 21, 2013
7.050
7.072
6.942
7.000
238,836
-0.05(-0.64%)
Mar 20, 2013
6.964
7.054
6.951
7.045
181,902
+0.12(+1.69%)
Mar 19, 2013
6.942
6.978
6.897
6.928
264,175
+0.02(+0.33%)
Mar 18, 2013
6.771
6.955
6.762
6.906
254,763
+0.11(+1.59%)
Mar 15, 2013
6.955
6.991
6.793
6.798
545,614
-0.18(-2.64%)
Mar 14, 2013
6.978
7.005
6.892
6.982
172,490
+0.05(+0.65%)
Mar 13, 2013
6.937
7.050
6.870
6.937
446,082
-0.03(-0.39%)
Mar 12, 2013
7.023
7.077
6.964
6.964
424,799
-0.09(-1.34%)
Mar 11, 2013
7.032
7.059
7.000
7.059
234,436
+0.01(+0.13%)
Mar 08, 2013
7.090
7.153
7.023
7.050
234,482
-0.05(-0.76%)
Mar 07, 2013
7.032
7.122
6.978
7.104
254,139
+0.05(+0.64%)
Mar 06, 2013
7.063
7.126
7.005
7.059
264,292
-0.03(-0.38%)
Mar 05, 2013
7.167
7.167
7.027
7.086
263,233
-0.07(-0.94%)
Mar 04, 2013
7.095
7.158
7.064
7.153
176,575
+0.07(+0.95%)
Mar 01, 2013
6.933
7.095
6.933
7.086
192,651
+0.11(+1.55%)
Feb 28, 2013
6.996
7.059
6.942
6.978
268,595
-0.02(-0.26%)
Feb 27, 2013
6.991
7.054
6.928
6.996
282,369
+0.02(+0.26%)
Feb 26, 2013
6.973
7.050
6.919
6.978
183,806
-0.01(-0.13%)
Feb 22, 2013
7.023
7.140
6.978
6.987
192,629
-0.01(-0.13%)
Feb 21, 2013
7.086
7.090
6.982
6.996
257,893
-0.09(-1.21%)
Feb 20, 2013
7.153
7.171
7.072
7.081
179,028
-0.10(-1.38%)
Feb 19, 2013
7.113
7.212
7.113
7.180
460,214
+0.08(+1.14%)
Feb 15, 2013
7.126
7.126
7.086
7.099
247,633
-0.02(-0.32%)
Feb 14, 2013
7.059
7.131
7.045
7.122
288,844
+0.05(+0.64%)
Feb 13, 2013
7.068
7.113
7.045
7.077
267,453
+0.02(+0.32%)
Feb 12, 2013
7.117
7.131
7.023
7.054
253,957
-0.04(-0.57%)
Feb 11, 2013
7.014
7.113
7.014
7.095
318,070
+0.12(+1.68%)
Feb 08, 2013
7.135
7.135
6.951
6.978
620,310
-0.12(-1.71%)
Feb 07, 2013
7.171
7.176
7.054
7.099
338,688
-0.04(-0.57%)
Feb 06, 2013
7.090
7.158
6.996
7.140
261,698
-0.01(-0.19%)
Feb 04, 2013
7.189
7.194
7.135
7.153
215,781
-0.03(-0.44%)
Feb 01, 2013
7.180
7.207
7.104
7.185
251,906
+0.06(+0.88%)
Jan 31, 2013
7.086
7.162
7.014
7.122
499,151
+0.06(+0.83%)
Jan 30, 2013
7.090
7.108
7.023
7.063
244,578
-0.03(-0.38%)
Jan 29, 2013
7.081
7.149
7.032
7.090
247,015
-0.01(-0.13%)
Jan 28, 2013
7.023
7.099
7.014
7.099
386,957
+0.07(+1.02%)
Jan 25, 2013
7.023
7.081
6.978
7.027
330,441
+0.01(+0.19%)
Jan 24, 2013
7.090
7.131
6.978
7.014
478,017
-0.08(-1.14%)
Jan 23, 2013
7.225
7.239
7.090
7.095
658,458
-0.19(-2.60%)
Jan 22, 2013
7.153
7.298
7.117
7.284
1,564,492
+0.18(+2.47%)
Jan 18, 2013
7.099
7.135
7.090
7.108
646,892
+0.01(+0.19%)
Jan 17, 2013
7.045
7.108
7.023
7.095
536,002
+0.06(+0.83%)
Jan 16, 2013
7.095
7.099
7.000
7.036
549,352
-0.04(-0.51%)
Jan 15, 2013
6.973
7.072
6.955
7.072
607,775
+0.10(+1.42%)
Jan 14, 2013
6.928
6.991
6.901
6.973
728,580
+0.07(+1.04%)
Jan 11, 2013
6.901
6.951
6.820
6.901
740,966
+0.00(+0.00%)
Jan 10, 2013
6.856
6.924
6.843
6.901
540,722
+0.10(+1.52%)
Jan 09, 2013
6.820
6.843
6.780
6.798
279,137
-0.01(-0.13%)
Jan 08, 2013
6.771
6.852
6.766
6.807
265,365
+0.04(+0.53%)
Jan 07, 2013
6.798
6.834
6.753
6.771
328,706
-0.00(-0.07%)
Jan 04, 2013
6.789
6.807
6.739
6.775
312,823
+0.01(+0.13%)
Jan 03, 2013
6.744
6.793
6.685
6.766
339,395
+0.03(+0.40%)
Jan 02, 2013
6.744
6.748
6.622
6.739
456,648
+0.12(+1.77%)
Dec 31, 2012
6.460
6.681
6.456
6.622
360,950
+0.14(+2.15%)
Dec 28, 2012
6.428
6.519
6.343
6.483
185,838
+0.03(+0.42%)
Dec 27, 2012
6.424
6.496
6.303
6.456
216,023
+0.04(+0.63%)
Dec 26, 2012
6.442
6.555
6.370
6.415
214,715
-0.03(-0.49%)
Dec 24, 2012
6.546
6.604
6.438
6.447
174,734
-0.06(-0.90%)
Dec 21, 2012
6.537
6.573
6.415
6.505
319,165
-0.11(-1.70%)
Dec 20, 2012
6.550
6.618
6.492
6.618
193,615
+0.09(+1.31%)
Dec 19, 2012
6.465
6.600
6.465
6.532
268,528
+0.09(+1.47%)
Dec 18, 2012
6.240
6.528
6.240
6.438
479,432
+0.15(+2.44%)
Dec 17, 2012
6.258
6.352
6.240
6.285
321,620
+0.03(+0.43%)
Dec 14, 2012
6.262
6.339
6.249
6.258
283,798
-0.04(-0.57%)
Dec 13, 2012
6.276
6.370
6.262
6.294
208,247
-0.01(-0.21%)
Dec 12, 2012
6.330
6.330
6.280
6.307
221,750
+0.01(+0.14%)
Dec 11, 2012
6.285
6.334
6.239
6.298
312,301
+0.01(+0.21%)
Dec 10, 2012
6.312
6.325
6.258
6.285
260,754
-0.07(-1.06%)
Dec 07, 2012
6.334
6.370
6.258
6.352
236,144
+0.06(+0.93%)
Dec 06, 2012
6.217
6.343
6.217
6.294
160,453
+0.06(+1.01%)
Dec 05, 2012
6.289
6.341
6.213
6.231
264,999
-0.07(-1.14%)
Dec 04, 2012
6.303
6.348
6.280
6.303
189,652
-0.05(-0.85%)
Nov 30, 2012
6.415
6.415
6.330
6.357
194,028
-0.05(-0.84%)
Nov 29, 2012
6.366
6.456
6.339
6.411
302,374
+0.08(+1.21%)
Nov 28, 2012
6.357
6.397
6.307
6.334
201,629
-0.01(-0.21%)
Nov 27, 2012
6.393
6.478
6.267
6.348
197,162
-0.03(-0.49%)
Nov 26, 2012
6.330
6.424
6.303
6.379
297,659
-0.00(-0.07%)
Nov 23, 2012
6.321
6.406
6.316
6.384
88,339
+0.07(+1.14%)
Nov 21, 2012
6.361
6.361
6.226
6.312
158,063
-0.01(-0.21%)
Nov 20, 2012
6.384
6.384
6.199
6.325
324,816
-0.05(-0.71%)
Nov 19, 2012
6.438
6.474
6.316
6.370
258,795
+0.01(+0.14%)
Nov 16, 2012
6.303
6.379
6.145
6.361
385,453
+0.06(+0.93%)
Nov 15, 2012
6.087
6.366
6.073
6.303
401,955
+0.22(+3.55%)
Nov 14, 2012
6.271
6.303
6.078
6.087
558,180
-0.22(-3.43%)
Nov 13, 2012
6.276
6.384
6.258
6.303
342,151
+0.01(+0.21%)
Nov 12, 2012
6.195
6.321
6.195
6.289
261,747
+0.05(+0.72%)
Nov 09, 2012
6.231
6.289
6.078
6.244
572,896
-0.02(-0.36%)
Nov 08, 2012
6.415
6.492
6.168
6.267
585,782
-0.15(-2.38%)
Nov 07, 2012
6.424
6.469
6.312
6.420
674,409
-0.09(-1.31%)
Nov 06, 2012
6.532
6.573
6.505
6.505
152,774
+0.00(+0.00%)
Nov 05, 2012
6.496
6.573
6.483
6.505
334,226
-0.03(-0.48%)
Nov 02, 2012
6.667
6.672
6.537
6.537
240,185
-0.07(-1.02%)
Nov 01, 2012
6.456
6.658
6.456
6.604
325,496
+0.12(+1.87%)
Oct 31, 2012
6.487
6.685
6.483
6.483
449,425
+0.00(+0.00%)
Oct 26, 2012
6.591
6.483
6.483
6.483
236,790
-0.09(-1.37%)
Oct 25, 2012
6.546
6.609
6.505
6.573
150,111
+0.00(+0.00%)
Oct 24, 2012
6.492
6.595
6.482
6.573
238,978
+0.05(+0.83%)
Oct 23, 2012
6.708
6.708
6.424
6.519
529,143
-0.50(-7.06%)
Oct 19, 2012
6.978
7.067
6.888
7.014
720,228
+0.03(+0.45%)
Oct 18, 2012
6.973
6.996
6.960
6.982
422,149
+0.04(+0.52%)
Oct 17, 2012
6.919
6.969
6.910
6.946
306,413
+0.04(+0.52%)
Oct 16, 2012
6.838
6.910
6.820
6.910
305,913
+0.11(+1.66%)
Oct 15, 2012
6.834
6.879
6.753
6.798
304,847
-0.00(-0.07%)
Oct 12, 2012
6.829
6.829
6.753
6.802
238,041
+0.00(+0.07%)
Oct 11, 2012
6.757
6.820
6.708
6.798
269,299
+0.09(+1.34%)
Oct 10, 2012
6.694
6.771
6.676
6.708
248,888
+0.05(+0.81%)
Oct 09, 2012
6.762
6.762
6.640
6.654
194,241
-0.09(-1.27%)
Oct 08, 2012
6.748
6.766
6.699
6.739
137,305
-0.02(-0.27%)
Oct 05, 2012
6.748
6.798
6.712
6.757
187,957
+0.00(+0.07%)
Oct 04, 2012
6.735
6.784
6.730
6.753
140,579
+0.01(+0.13%)
Oct 03, 2012
6.681
6.753
6.681
6.744
231,770
+0.05(+0.81%)
Oct 02, 2012
6.654
6.762
6.654
6.690
224,011
+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.