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
Royal Bank Scotland Group Plc
(NY:
RBS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2012
6.891
6.940
6.849
6.882
218,427
-0.08(-1.19%)
Sep 27, 2012
6.899
6.990
6.833
6.965
325,720
+0.14(+2.06%)
Sep 26, 2012
6.899
6.899
6.763
6.824
436,645
-0.26(-3.62%)
Sep 25, 2012
7.254
7.288
7.081
7.081
353,453
-0.19(-2.62%)
Sep 24, 2012
7.213
7.325
7.172
7.271
291,163
-0.10(-1.35%)
Sep 21, 2012
7.428
7.453
7.362
7.370
403,951
+0.15(+2.06%)
Sep 20, 2012
7.089
7.230
7.015
7.221
329,446
+0.02(+0.34%)
Sep 19, 2012
7.172
7.246
7.106
7.197
295,767
+0.04(+0.58%)
Sep 18, 2012
7.106
7.221
7.106
7.155
479,310
-0.16(-2.15%)
Sep 17, 2012
7.395
7.428
7.296
7.312
383,022
-0.14(-1.89%)
Sep 14, 2012
7.527
7.602
7.428
7.453
851,002
-0.03(-0.44%)
Sep 13, 2012
7.296
7.536
7.271
7.486
617,004
+0.18(+2.49%)
Sep 12, 2012
7.296
7.337
7.263
7.304
755,117
+0.31(+4.37%)
Sep 11, 2012
6.965
7.056
6.948
6.998
1,323,530
+0.36(+5.35%)
Sep 10, 2012
6.667
6.758
6.618
6.642
629,065
+0.14(+2.16%)
Sep 07, 2012
6.419
6.527
6.394
6.502
541,135
+0.30(+4.80%)
Sep 06, 2012
5.956
6.220
5.956
6.204
706,289
+0.31(+5.19%)
Sep 05, 2012
5.848
5.906
5.815
5.898
188,301
+0.05(+0.85%)
Sep 04, 2012
5.881
5.881
5.790
5.848
286,154
-0.10(-1.67%)
Aug 31, 2012
5.931
6.005
5.840
5.947
397,491
+0.08(+1.41%)
Aug 30, 2012
5.890
5.914
5.799
5.865
246,408
+0.01(+0.14%)
Aug 29, 2012
5.848
5.873
5.807
5.857
335,812
-0.02(-0.42%)
Aug 27, 2012
5.914
5.923
5.873
5.881
348,241
+0.02(+0.28%)
Aug 24, 2012
5.840
5.890
5.790
5.865
355,085
-0.10(-1.66%)
Aug 23, 2012
6.113
6.113
5.956
5.964
369,993
-0.24(-3.87%)
Aug 22, 2012
6.163
6.220
6.129
6.204
343,375
+0.04(+0.67%)
Aug 21, 2012
6.163
6.237
6.121
6.163
457,333
+0.12(+1.92%)
Aug 20, 2012
5.981
6.055
5.923
6.047
270,342
+0.02(+0.27%)
Aug 17, 2012
6.038
6.055
5.997
6.030
853,131
+0.10(+1.67%)
Aug 16, 2012
5.939
5.972
5.898
5.931
422,015
+0.16(+2.72%)
Aug 15, 2012
5.790
5.815
5.749
5.774
441,165
-0.02(-0.29%)
Aug 14, 2012
5.766
5.848
5.749
5.790
1,173,840
-0.02(-0.43%)
Aug 13, 2012
5.799
5.840
5.766
5.815
226,082
-0.01(-0.14%)
Aug 10, 2012
5.757
5.840
5.724
5.823
361,856
-0.02(-0.42%)
Aug 09, 2012
5.832
5.923
5.823
5.848
248,228
-0.09(-1.53%)
Aug 08, 2012
5.914
5.956
5.882
5.939
285,541
+0.05(+0.84%)
Aug 07, 2012
5.890
5.956
5.857
5.890
447,033
-0.02(-0.42%)
Aug 06, 2012
5.683
5.989
5.683
5.914
1,101,063
+0.28(+4.99%)
Aug 03, 2012
5.468
5.658
5.459
5.633
2,889,155
+0.38(+7.24%)
Aug 02, 2012
5.253
5.373
5.195
5.253
588,033
-0.26(-4.80%)
Aug 01, 2012
5.633
5.633
5.517
5.517
307,058
-0.10(-1.77%)
Jul 31, 2012
5.592
5.617
5.517
5.617
1,045,050
-0.14(-2.44%)
Jul 30, 2012
5.683
5.823
5.683
5.757
307,096
+0.04(+0.72%)
Jul 27, 2012
5.542
5.741
5.517
5.716
834,691
+0.27(+5.02%)
Jul 26, 2012
5.410
5.451
5.344
5.443
318,584
+0.22(+4.11%)
Jul 25, 2012
5.203
5.277
5.178
5.228
251,634
+0.19(+3.78%)
Jul 24, 2012
5.129
5.153
4.971
5.038
719,947
-0.06(-1.14%)
Jul 23, 2012
5.046
5.129
5.005
5.095
615,411
-0.19(-3.60%)
Jul 20, 2012
5.426
5.426
5.286
5.286
700,497
-0.22(-4.05%)
Jul 19, 2012
5.459
5.542
5.435
5.509
513,605
+0.19(+3.58%)
Jul 18, 2012
5.277
5.344
5.273
5.319
259,923
+0.00(+0.00%)
Jul 17, 2012
5.286
5.319
5.178
5.319
379,842
+0.02(+0.31%)
Jul 16, 2012
5.302
5.327
5.261
5.302
364,547
-0.05(-0.93%)
Jul 13, 2012
5.261
5.385
5.261
5.352
335,507
+0.11(+2.05%)
Jul 12, 2012
5.253
5.286
5.203
5.244
249,895
-0.10(-1.86%)
Jul 11, 2012
5.385
5.443
5.294
5.344
312,525
+0.06(+1.10%)
Jul 10, 2012
5.443
5.459
5.253
5.286
560,898
-0.02(-0.47%)
Jul 09, 2012
5.327
5.344
5.249
5.311
645,956
+0.12(+2.39%)
Jul 06, 2012
5.170
5.253
5.153
5.186
948,439
-0.17(-3.24%)
Jul 05, 2012
5.385
5.402
5.302
5.360
544,666
-0.26(-4.57%)
Jul 03, 2012
5.675
5.691
5.575
5.617
395,073
-0.17(-2.86%)
Jul 02, 2012
5.699
5.782
5.625
5.782
664,589
+0.16(+2.79%)
Jun 29, 2012
5.567
5.650
5.550
5.625
969,741
+0.17(+3.03%)
Jun 28, 2012
5.327
5.468
5.235
5.459
1,698,740
-0.60(-9.96%)
Jun 27, 2012
5.931
6.067
5.898
6.063
256,983
+0.12(+2.09%)
Jun 26, 2012
5.956
5.981
5.840
5.939
322,393
-0.15(-2.45%)
Jun 25, 2012
6.146
6.164
6.047
6.088
303,700
-0.22(-3.41%)
Jun 22, 2012
6.402
6.419
6.262
6.303
229,456
+0.12(+1.87%)
Jun 21, 2012
6.427
6.427
6.179
6.187
391,488
-0.32(-4.96%)
Jun 20, 2012
6.460
6.560
6.402
6.510
1,806,351
+0.14(+2.21%)
Jun 19, 2012
6.254
6.431
6.254
6.369
770,470
+0.21(+3.36%)
Jun 18, 2012
6.105
6.171
6.055
6.163
969,709
-0.31(-4.85%)
Jun 15, 2012
6.386
6.477
6.328
6.477
1,241,036
+0.57(+9.66%)
Jun 14, 2012
5.757
5.939
5.741
5.906
605,616
+0.23(+4.08%)
Jun 13, 2012
5.675
5.774
5.641
5.675
340,958
-0.10(-1.72%)
Jun 12, 2012
5.658
5.774
5.592
5.774
410,170
+0.20(+3.56%)
Jun 11, 2012
5.881
5.881
5.575
5.575
814,713
-0.20(-3.44%)
Jun 08, 2012
5.658
5.782
5.617
5.774
482,411
-0.01(-0.14%)
Jun 07, 2012
5.782
5.840
5.749
5.782
1,286,146
+0.22(+3.86%)
Jun 06, 2012
5.402
5.567
5.402
5.567
1,218,130
+0.34(+6.49%)
Jun 05, 2012
5.120
5.228
5.062
5.228
560,318
+0.12(+2.43%)
Jun 04, 2012
5.149
5.170
5.046
5.104
298,397
-0.01(-0.16%)
Jun 01, 2012
5.062
5.145
5.046
5.112
1,161,021
-0.05(-0.96%)
May 31, 2012
5.120
5.195
5.005
5.162
602,382
+0.04(+0.81%)
May 30, 2012
5.236
5.236
5.112
5.120
1,012,587
-0.26(-4.92%)
May 29, 2012
5.385
5.402
5.327
5.385
464,904
-0.01(-0.15%)
May 25, 2012
5.501
5.509
5.377
5.393
392,398
-0.18(-3.26%)
May 24, 2012
5.641
5.641
5.493
5.575
311,149
-0.01(-0.15%)
May 23, 2012
5.592
5.600
5.451
5.584
500,870
-0.07(-1.32%)
May 22, 2012
5.584
5.741
5.575
5.658
566,596
+0.15(+2.70%)
May 21, 2012
5.393
5.509
5.385
5.509
523,716
+0.32(+6.22%)
May 18, 2012
5.294
5.319
5.145
5.186
1,079,020
-0.26(-4.71%)
May 17, 2012
5.559
5.575
5.443
5.443
533,336
-0.25(-4.36%)
May 16, 2012
5.766
5.840
5.683
5.691
504,097
+0.07(+1.33%)
May 15, 2012
5.720
5.766
5.600
5.617
1,091,197
-0.22(-3.69%)
May 14, 2012
5.840
5.881
5.782
5.832
1,136,796
-0.23(-3.82%)
May 11, 2012
5.997
6.138
5.989
6.063
382,399
-0.07(-1.21%)
May 10, 2012
6.196
6.241
6.138
6.138
423,826
+0.09(+1.50%)
May 09, 2012
5.981
6.090
5.890
6.047
693,611
-0.27(-4.32%)
May 08, 2012
6.394
6.411
6.220
6.320
788,193
-0.36(-5.45%)
May 07, 2012
6.485
6.709
6.436
6.684
433,340
+0.17(+2.54%)
May 04, 2012
6.725
6.750
6.518
6.518
537,128
+0.01(+0.13%)
May 03, 2012
6.609
6.642
6.502
6.510
341,805
-0.17(-2.48%)
May 02, 2012
6.651
6.692
6.593
6.675
455,985
-0.12(-1.82%)
May 01, 2012
6.642
6.841
6.634
6.800
622,245
+0.25(+3.79%)
Apr 30, 2012
6.601
6.618
6.514
6.551
521,694
-0.02(-0.38%)
Apr 27, 2012
6.518
6.601
6.444
6.576
550,333
+0.19(+2.98%)
Apr 26, 2012
6.262
6.411
6.237
6.386
1,206,468
+0.15(+2.39%)
Apr 25, 2012
6.320
6.328
6.179
6.237
605,089
+0.02(+0.40%)
Apr 24, 2012
6.072
6.270
6.038
6.212
891,243
+0.02(+0.40%)
Apr 23, 2012
6.171
6.212
6.105
6.187
2,189,781
-0.14(-2.22%)
Apr 20, 2012
6.402
6.436
6.320
6.328
562,282
+0.02(+0.39%)
Apr 19, 2012
6.444
6.444
6.245
6.303
913,830
-0.13(-2.06%)
Apr 18, 2012
6.527
6.551
6.411
6.436
1,084,624
-0.25(-3.71%)
Apr 17, 2012
6.584
6.709
6.518
6.684
680,578
+0.26(+3.99%)
Apr 16, 2012
6.436
6.493
6.320
6.427
1,106,495
-0.07(-1.15%)
Apr 13, 2012
6.717
6.717
6.502
6.502
726,603
-0.35(-5.07%)
Apr 12, 2012
6.750
6.866
6.742
6.849
329,847
+0.24(+3.63%)
Apr 11, 2012
6.568
6.651
6.543
6.609
756,785
+0.24(+3.77%)
Apr 10, 2012
6.551
6.584
6.320
6.369
1,218,149
-0.21(-3.14%)
Apr 09, 2012
6.502
6.634
6.477
6.576
654,064
-0.05(-0.75%)
Apr 05, 2012
6.725
6.800
6.626
6.626
490,004
-0.23(-3.38%)
Apr 04, 2012
6.824
6.907
6.758
6.857
800,636
-0.17(-2.36%)
Apr 03, 2012
7.155
7.172
6.948
7.023
1,227,666
-0.31(-4.28%)
Apr 02, 2012
7.205
7.420
7.163
7.337
941,358
+0.02(+0.34%)
Mar 30, 2012
7.412
7.412
7.279
7.312
572,783
-0.05(-0.67%)
Mar 29, 2012
7.296
7.379
7.230
7.362
654,543
-0.12(-1.55%)
Mar 28, 2012
7.544
7.602
7.416
7.478
567,910
-0.06(-0.77%)
Mar 27, 2012
7.668
7.693
7.536
7.536
1,420,454
+0.07(+0.89%)
Mar 26, 2012
7.428
7.478
7.337
7.470
1,333,088
+0.05(+0.67%)
Mar 23, 2012
7.254
7.420
7.163
7.420
395,432
+0.10(+1.36%)
Mar 22, 2012
7.230
7.362
7.221
7.321
535,822
-0.17(-2.21%)
Mar 21, 2012
7.379
7.511
7.279
7.486
580,534
-0.07(-0.88%)
Mar 20, 2012
7.519
7.594
7.453
7.552
553,449
-0.13(-1.72%)
Mar 19, 2012
7.519
7.767
7.511
7.685
831,334
+0.25(+3.34%)
Mar 16, 2012
7.379
7.519
7.345
7.436
1,014,893
+0.52(+7.54%)
Mar 15, 2012
6.791
6.948
6.684
6.915
652,947
-0.02(-0.24%)
Mar 14, 2012
6.874
6.981
6.874
6.932
463,715
+0.10(+1.45%)
Mar 13, 2012
6.700
6.841
6.684
6.833
891,452
+0.25(+3.77%)
Mar 12, 2012
6.675
6.692
6.551
6.584
521,915
-0.23(-3.40%)
Mar 09, 2012
6.874
6.899
6.783
6.816
526,048
-0.12(-1.67%)
Mar 08, 2012
6.808
6.965
6.783
6.932
611,398
+0.08(+1.21%)
Mar 07, 2012
6.750
6.849
6.709
6.849
624,904
+0.11(+1.60%)
Mar 06, 2012
6.891
6.907
6.725
6.742
584,269
-0.45(-6.21%)
Mar 05, 2012
7.254
7.254
7.139
7.188
352,784
-0.12(-1.59%)
Mar 02, 2012
7.370
7.387
7.296
7.304
479,135
-0.07(-0.90%)
Mar 01, 2012
7.445
7.470
7.312
7.370
340,145
+0.00(+0.00%)
Feb 29, 2012
7.503
7.561
7.337
7.370
379,968
-0.07(-1.00%)
Feb 28, 2012
7.329
7.478
7.271
7.445
422,006
+0.09(+1.24%)
Feb 27, 2012
7.221
7.387
7.188
7.354
857,808
-0.12(-1.66%)
Feb 24, 2012
7.412
7.544
7.395
7.478
469,867
+0.03(+0.44%)
Feb 23, 2012
7.345
7.461
7.271
7.445
816,343
+0.38(+5.39%)
Feb 22, 2012
7.072
7.147
7.039
7.064
639,211
-0.26(-3.50%)
Feb 21, 2012
7.379
7.519
7.304
7.321
679,350
+0.00(+0.00%)
Feb 17, 2012
7.329
7.354
7.205
7.321
457,246
+0.19(+2.67%)
Feb 16, 2012
6.882
7.139
6.824
7.130
759,421
+0.14(+2.01%)
Feb 15, 2012
7.064
7.081
6.948
6.990
494,100
+0.02(+0.24%)
Feb 14, 2012
7.031
7.072
6.866
6.973
907,718
-0.38(-5.17%)
Feb 13, 2012
7.379
7.395
7.255
7.354
482,563
+0.10(+1.37%)
Feb 10, 2012
7.345
7.345
7.213
7.254
528,724
-0.31(-4.15%)
Feb 09, 2012
7.792
7.809
7.527
7.569
526,442
-0.03(-0.44%)
Feb 08, 2012
7.610
7.643
7.511
7.602
441,649
+0.07(+0.99%)
Feb 07, 2012
7.511
7.577
7.453
7.527
318,591
-0.02(-0.22%)
Feb 06, 2012
7.486
7.569
7.453
7.544
246,147
+0.02(+0.33%)
Feb 03, 2012
7.486
7.544
7.436
7.519
528,699
+0.13(+1.79%)
Feb 02, 2012
7.379
7.461
7.304
7.387
545,216
+0.16(+2.17%)
Feb 01, 2012
7.246
7.304
7.205
7.230
722,896
+0.26(+3.80%)
Jan 31, 2012
7.023
7.023
6.874
6.965
201,808
+0.01(+0.12%)
Jan 30, 2012
6.874
6.982
6.833
6.957
536,013
-0.25(-3.44%)
Jan 27, 2012
7.072
7.238
7.072
7.205
459,038
+0.08(+1.16%)
Jan 26, 2012
7.205
7.271
7.064
7.122
530,870
+0.16(+2.26%)
Jan 25, 2012
6.791
6.981
6.725
6.965
640,218
-0.01(-0.12%)
Jan 24, 2012
6.899
7.006
6.791
6.973
633,072
-0.20(-2.77%)
Jan 23, 2012
7.221
7.329
7.139
7.172
662,545
+0.07(+0.93%)
Jan 20, 2012
7.031
7.106
6.973
7.106
1,205,861
+0.23(+3.37%)
Jan 19, 2012
6.766
6.907
6.725
6.874
1,281,806
+0.51(+8.06%)
Jan 18, 2012
6.204
6.369
6.204
6.361
470,056
+0.16(+2.53%)
Jan 17, 2012
6.402
6.427
6.187
6.204
756,478
+0.12(+1.90%)
Jan 13, 2012
5.956
6.113
5.840
6.088
827,007
+0.16(+2.65%)
Jan 12, 2012
5.873
5.931
5.774
5.931
547,403
+0.31(+5.44%)
Jan 11, 2012
5.435
5.625
5.418
5.625
591,169
+0.16(+2.87%)
Jan 10, 2012
5.402
5.468
5.377
5.468
601,458
+0.30(+5.76%)
Jan 09, 2012
5.286
5.294
5.129
5.170
420,083
-0.03(-0.64%)
Jan 06, 2012
5.236
5.261
5.153
5.203
395,275
-0.07(-1.26%)
Jan 05, 2012
5.269
5.294
5.191
5.269
657,005
-0.15(-2.75%)
Jan 04, 2012
5.402
5.435
5.344
5.418
684,142
+0.15(+2.83%)
Dec 30, 2011
5.120
5.282
5.120
5.269
611,142
+0.09(+1.76%)
Dec 29, 2011
5.129
5.195
5.087
5.178
359,414
+0.08(+1.62%)
Dec 28, 2011
5.211
5.211
5.079
5.095
390,284
-0.20(-3.75%)
Dec 27, 2011
5.286
5.368
5.286
5.294
283,099
-0.06(-1.08%)
Dec 23, 2011
5.402
5.418
5.302
5.352
232,035
+0.12(+2.37%)
Dec 21, 2011
5.228
5.261
5.120
5.228
810,680
+0.09(+1.77%)
Dec 20, 2011
4.971
5.162
4.955
5.137
738,551
+0.22(+4.37%)
Dec 19, 2011
5.145
5.156
4.914
4.922
1,546,135
-0.27(-5.25%)
Dec 16, 2011
5.137
5.211
5.087
5.195
3,548,407
+0.13(+2.61%)
Dec 15, 2011
5.153
5.162
5.021
5.062
420,358
+0.02(+0.49%)
Dec 14, 2011
5.104
5.162
4.996
5.038
514,229
-0.12(-2.25%)
Dec 13, 2011
5.360
5.443
5.087
5.153
706,983
-0.17(-3.26%)
Dec 12, 2011
5.443
5.459
5.261
5.327
726,678
-0.41(-7.07%)
Dec 09, 2011
5.526
5.766
5.517
5.732
729,222
+0.36(+6.62%)
Dec 08, 2011
5.625
5.650
5.344
5.377
895,897
-0.46(-7.93%)
Dec 07, 2011
5.732
5.898
5.608
5.840
1,178,334
-0.05(-0.84%)
Dec 06, 2011
5.947
5.956
5.815
5.890
1,035,449
+0.01(+0.14%)
Dec 05, 2011
5.989
5.997
5.840
5.881
1,484,702
+0.30(+5.33%)
Dec 02, 2011
5.641
5.658
5.550
5.584
995,496
+0.21(+3.85%)
Dec 01, 2011
5.493
5.534
5.319
5.377
497,458
-0.17(-3.13%)
Nov 30, 2011
5.426
5.567
5.393
5.550
1,240,202
+0.55(+11.09%)
Nov 29, 2011
5.038
5.087
4.980
4.996
673,733
-0.04(-0.82%)
Nov 28, 2011
5.104
5.112
4.963
5.038
1,115,030
+0.29(+6.10%)
Nov 25, 2011
4.814
4.897
4.748
4.748
725,306
+0.31(+7.09%)
Nov 23, 2011
4.698
4.698
4.434
4.434
1,298,062
-0.37(-7.75%)
Nov 22, 2011
4.897
4.912
4.773
4.806
1,230,693
-0.28(-5.53%)
Nov 21, 2011
5.211
5.220
5.046
5.087
772,488
-0.30(-5.53%)
Nov 18, 2011
5.393
5.418
5.319
5.385
617,658
+0.12(+2.36%)
Nov 17, 2011
5.435
5.443
5.220
5.261
1,127,391
-0.16(-2.90%)
Nov 16, 2011
5.459
5.575
5.410
5.418
930,010
-0.23(-4.10%)
Nov 15, 2011
5.650
5.724
5.542
5.650
796,521
-0.08(-1.44%)
Nov 14, 2011
5.865
5.881
5.699
5.732
622,818
-0.26(-4.41%)
Nov 11, 2011
5.931
6.030
5.923
5.997
864,951
+0.36(+6.30%)
Nov 10, 2011
5.741
5.790
5.575
5.641
2,120,728
+0.19(+3.49%)
Nov 09, 2011
5.542
5.658
5.451
5.451
1,978,571
-0.67(-10.95%)
Nov 08, 2011
6.105
6.154
5.931
6.121
879,203
+0.13(+2.21%)
Nov 07, 2011
6.063
6.113
5.865
5.989
1,651,806
-0.17(-2.69%)
Nov 04, 2011
6.196
6.254
6.030
6.154
857,613
+0.00(+0.00%)
Nov 03, 2011
6.229
6.262
5.989
6.154
1,106,701
+0.05(+0.81%)
Nov 02, 2011
6.055
6.163
6.030
6.105
781,279
+0.22(+3.80%)
Nov 01, 2011
5.939
6.055
5.848
5.881
2,528,170
-0.52(-8.14%)
Oct 31, 2011
6.667
6.725
6.402
6.402
1,375,876
-0.62(-8.83%)
Oct 28, 2011
6.948
7.097
6.899
7.023
1,531,551
-0.47(-6.29%)
Oct 27, 2011
7.552
7.569
7.163
7.494
1,801,386
+0.83(+12.41%)
Oct 26, 2011
6.667
6.717
6.427
6.667
3,797,168
+0.07(+1.00%)
Oct 25, 2011
6.692
6.733
6.502
6.601
824,001
-0.08(-1.24%)
Oct 24, 2011
6.502
6.717
6.502
6.684
806,847
+0.17(+2.67%)
Oct 21, 2011
6.452
6.527
6.378
6.510
1,697,191
+0.25(+3.96%)
Oct 20, 2011
6.336
6.336
6.113
6.262
1,082,322
-0.04(-0.66%)
Oct 19, 2011
6.427
6.452
6.295
6.303
2,329,616
-0.10(-1.55%)
Oct 18, 2011
6.154
6.460
5.972
6.402
2,240,600
+0.23(+3.75%)
Oct 17, 2011
6.427
6.444
6.171
6.171
1,736,098
-0.25(-3.87%)
Oct 14, 2011
6.527
6.600
6.311
6.419
668,982
+0.02(+0.39%)
Oct 13, 2011
6.584
6.584
6.245
6.394
1,048,751
-0.41(-6.08%)
Oct 12, 2011
6.808
6.928
6.690
6.808
3,253,731
+0.21(+3.13%)
Oct 11, 2011
6.394
6.626
6.386
6.601
1,649,031
+0.12(+1.92%)
Oct 10, 2011
6.105
6.477
6.105
6.477
1,647,297
+0.42(+6.97%)
Oct 07, 2011
6.105
6.171
5.997
6.055
1,301,339
-0.26(-4.19%)
Oct 06, 2011
6.278
6.320
6.163
6.320
1,490,039
+0.44(+7.45%)
Oct 05, 2011
5.774
5.914
5.708
5.881
925,599
+0.14(+2.45%)
Oct 04, 2011
5.410
5.749
5.261
5.741
1,263,249
+0.22(+3.89%)
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.