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
Exact Sciences Cor
(NQ:
EXAS
)
53.51
-0.64 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2009
2.770
2.830
2.740
2.780
69,955
+0.05(+1.83%)
Sep 29, 2009
2.800
2.900
2.720
2.730
64,051
-0.11(-3.87%)
Sep 28, 2009
2.770
2.840
2.700
2.840
22,777
+0.14(+5.19%)
Sep 25, 2009
2.780
2.819
2.700
2.700
83,601
-0.16(-5.59%)
Sep 24, 2009
2.880
2.920
2.820
2.860
70,725
-0.03(-1.04%)
Sep 23, 2009
2.890
2.920
2.853
2.890
43,405
-0.02(-0.69%)
Sep 22, 2009
2.950
2.970
2.834
2.910
67,387
-0.04(-1.36%)
Sep 21, 2009
2.900
2.980
2.870
2.950
33,001
+0.05(+1.72%)
Sep 18, 2009
2.960
2.960
2.857
2.900
143,906
-0.05(-1.69%)
Sep 17, 2009
2.960
2.960
2.800
2.950
50,337
+0.06(+2.08%)
Sep 16, 2009
2.890
2.960
2.800
2.890
59,503
+0.05(+1.76%)
Sep 15, 2009
2.890
2.900
2.800
2.840
45,535
-0.05(-1.73%)
Sep 14, 2009
2.890
2.900
2.810
2.890
42,201
-0.05(-1.70%)
Sep 11, 2009
2.820
2.960
2.820
2.940
174,876
+0.12(+4.26%)
Sep 10, 2009
2.840
2.840
2.680
2.820
89,110
+0.04(+1.44%)
Sep 09, 2009
2.780
2.820
2.710
2.780
103,587
+0.08(+2.96%)
Sep 08, 2009
2.550
2.750
2.550
2.700
92,600
+0.18(+7.14%)
Sep 04, 2009
2.330
2.530
2.280
2.520
128,395
+0.26(+11.50%)
Sep 03, 2009
2.170
2.280
2.160
2.260
60,859
+0.02(+0.89%)
Sep 02, 2009
2.200
2.250
2.160
2.240
54,863
+0.04(+1.82%)
Sep 01, 2009
2.150
2.250
1.950
2.200
138,842
+0.05(+2.33%)
Aug 31, 2009
2.250
2.300
2.150
2.150
138,278
-0.15(-6.52%)
Aug 28, 2009
2.340
2.350
2.300
2.300
40,303
-0.02(-0.86%)
Aug 27, 2009
2.350
2.370
2.320
2.320
33,116
-0.04(-1.69%)
Aug 26, 2009
2.400
2.420
2.280
2.360
56,577
-0.01(-0.42%)
Aug 25, 2009
2.370
2.410
2.360
2.370
76,528
+0.00(+0.00%)
Aug 24, 2009
2.360
2.390
2.300
2.370
116,006
+0.03(+1.28%)
Aug 21, 2009
2.370
2.370
2.170
2.340
236,713
-0.01(-0.43%)
Aug 20, 2009
2.340
2.380
2.322
2.350
43,787
+0.00(+0.00%)
Aug 19, 2009
2.350
2.380
2.320
2.350
37,139
-0.05(-2.08%)
Aug 18, 2009
2.380
2.400
2.340
2.400
91,043
+0.06(+2.56%)
Aug 17, 2009
2.510
2.550
2.260
2.340
140,928
-0.25(-9.65%)
Aug 14, 2009
2.680
2.750
2.560
2.590
81,447
-0.13(-4.78%)
Aug 13, 2009
2.800
2.810
2.640
2.720
98,238
-0.05(-1.81%)
Aug 12, 2009
2.840
2.930
2.750
2.770
89,090
-0.05(-1.77%)
Aug 11, 2009
2.800
2.830
2.770
2.820
58,251
+0.00(+0.00%)
Aug 10, 2009
2.810
2.820
2.720
2.820
76,078
-0.05(-1.74%)
Aug 07, 2009
2.840
2.870
2.800
2.870
78,269
+0.02(+0.70%)
Aug 06, 2009
2.800
2.850
2.780
2.850
117,625
+0.01(+0.35%)
Aug 05, 2009
2.770
2.850
2.760
2.840
112,258
+0.02(+0.71%)
Aug 04, 2009
2.850
2.890
2.800
2.820
122,126
-0.06(-2.08%)
Aug 03, 2009
2.860
2.920
2.840
2.880
133,615
+0.10(+3.60%)
Jul 31, 2009
2.800
2.830
2.750
2.780
66,620
-0.05(-1.77%)
Jul 30, 2009
3.000
3.000
2.830
2.830
108,614
-0.10(-3.36%)
Jul 29, 2009
3.070
3.150
2.790
2.929
379,333
-0.05(-1.73%)
Jul 28, 2009
2.930
3.050
2.871
2.980
250,742
+0.05(+1.71%)
Jul 27, 2009
2.810
2.930
2.750
2.930
66,330
+0.12(+4.27%)
Jul 24, 2009
2.720
2.870
2.720
2.810
50,618
-0.08(-2.76%)
Jul 23, 2009
2.820
2.930
2.820
2.890
64,939
+0.11(+3.95%)
Jul 22, 2009
2.700
2.810
2.660
2.780
102,876
+0.06(+2.21%)
Jul 21, 2009
2.800
2.800
2.710
2.720
67,909
-0.08(-2.86%)
Jul 20, 2009
2.870
2.870
2.750
2.800
82,333
-0.01(-0.36%)
Jul 17, 2009
2.900
3.000
2.780
2.810
131,508
-0.09(-3.11%)
Jul 16, 2009
2.800
3.000
2.800
2.900
344,008
+0.13(+4.70%)
Jul 15, 2009
2.790
2.830
2.660
2.770
52,445
+0.03(+1.09%)
Jul 14, 2009
2.750
2.750
2.680
2.740
15,700
+0.04(+1.48%)
Jul 13, 2009
2.650
2.730
2.600
2.700
18,596
-0.03(-1.10%)
Jul 10, 2009
2.680
2.730
2.611
2.730
38,627
+0.10(+3.80%)
Jul 09, 2009
2.610
2.940
2.596
2.630
109,184
+0.14(+5.62%)
Jul 08, 2009
2.390
2.530
2.350
2.490
49,096
+0.07(+2.89%)
Jul 07, 2009
2.462
2.490
2.390
2.420
79,407
-0.10(-3.97%)
Jul 06, 2009
2.650
2.650
2.461
2.520
80,758
-0.13(-4.91%)
Jul 02, 2009
2.740
2.740
2.560
2.650
52,533
-0.03(-1.12%)
Jul 01, 2009
2.670
2.720
2.650
2.680
90,822
+0.03(+1.13%)
Jun 30, 2009
2.970
2.970
2.650
2.650
196,162
-0.25(-8.62%)
Jun 29, 2009
2.710
2.980
2.649
2.900
304,483
+0.26(+9.85%)
Jun 26, 2009
2.400
2.690
2.370
2.640
158,460
+0.28(+11.86%)
Jun 25, 2009
2.350
2.400
2.320
2.360
88,263
+0.04(+1.72%)
Jun 24, 2009
2.380
2.440
2.320
2.320
115,776
+0.03(+1.31%)
Jun 23, 2009
2.310
2.350
2.250
2.290
114,398
+0.06(+2.69%)
Jun 22, 2009
2.290
2.290
2.210
2.230
84,317
+0.01(+0.45%)
Jun 19, 2009
2.270
2.340
2.210
2.220
89,809
+0.01(+0.45%)
Jun 18, 2009
2.250
2.340
2.200
2.210
107,588
+0.02(+0.91%)
Jun 17, 2009
2.270
2.370
2.190
2.190
58,892
-0.04(-1.79%)
Jun 16, 2009
2.270
2.270
2.100
2.230
57,886
+0.03(+1.36%)
Jun 15, 2009
2.290
2.290
2.030
2.200
87,355
+0.06(+2.80%)
Jun 12, 2009
2.440
2.440
2.070
2.140
261,352
+0.15(+7.54%)
Jun 11, 2009
1.910
2.020
1.910
1.990
43,248
+0.02(+1.02%)
Jun 10, 2009
2.190
2.200
1.850
1.970
145,031
-0.13(-6.20%)
Jun 09, 2009
2.150
2.150
1.990
2.100
84,150
+0.01(+0.48%)
Jun 08, 2009
1.980
2.090
1.920
2.090
170,079
+0.24(+12.97%)
Jun 05, 2009
1.630
1.900
1.630
1.850
108,061
+0.11(+6.32%)
Jun 04, 2009
1.770
1.880
1.680
1.740
194,205
-0.02(-1.14%)
Jun 03, 2009
1.910
1.920
1.690
1.760
112,810
-0.09(-4.86%)
Jun 02, 2009
1.960
1.960
1.850
1.850
127,236
-0.14(-7.04%)
Jun 01, 2009
2.000
2.030
1.780
1.990
92,651
-0.01(-0.50%)
May 29, 2009
1.660
2.000
1.660
2.000
169,379
+0.36(+21.65%)
May 28, 2009
1.520
1.670
1.520
1.644
34,991
+0.10(+6.75%)
May 27, 2009
1.520
1.680
1.520
1.540
32,307
+0.02(+1.32%)
May 26, 2009
1.600
1.650
1.520
1.520
58,125
-0.12(-7.32%)
May 22, 2009
1.690
1.730
1.560
1.640
36,530
-0.09(-5.20%)
May 21, 2009
1.790
1.790
1.730
1.730
22,056
-0.05(-2.81%)
May 20, 2009
1.730
1.800
1.730
1.780
30,363
+0.05(+2.89%)
May 19, 2009
1.730
1.860
1.700
1.730
48,571
+0.03(+1.76%)
May 18, 2009
1.650
1.720
1.600
1.700
70,210
+0.10(+6.25%)
May 15, 2009
1.340
1.620
1.340
1.600
56,066
+0.27(+20.30%)
May 14, 2009
1.260
1.410
1.250
1.330
61,393
+0.02(+1.53%)
May 13, 2009
1.650
1.650
1.250
1.310
178,129
-0.30(-18.64%)
May 12, 2009
1.750
1.750
1.610
1.610
53,760
-0.11(-6.39%)
May 11, 2009
1.730
1.750
1.720
1.720
40,150
-0.03(-1.71%)
May 08, 2009
1.840
1.840
1.750
1.750
58,913
-0.03(-1.69%)
May 07, 2009
1.880
1.890
1.780
1.780
50,527
-0.08(-4.30%)
May 06, 2009
1.840
1.940
1.760
1.860
211,804
+0.13(+7.60%)
May 05, 2009
2.000
2.150
1.670
1.729
355,741
-0.25(-12.69%)
May 04, 2009
2.000
2.084
1.830
1.980
333,050
+0.19(+10.61%)
May 01, 2009
1.770
1.900
1.740
1.790
142,970
+0.08(+4.68%)
Apr 30, 2009
1.610
1.794
1.610
1.710
111,474
+0.10(+6.21%)
Apr 29, 2009
1.600
1.610
1.400
1.610
47,367
+0.04(+2.55%)
Apr 28, 2009
1.430
1.600
1.400
1.570
67,390
+0.14(+9.79%)
Apr 27, 2009
1.410
1.430
1.390
1.430
17,237
+0.04(+2.88%)
Apr 24, 2009
1.400
1.430
1.390
1.390
51,475
+0.05(+3.73%)
Apr 23, 2009
1.300
1.360
1.300
1.340
14,025
+0.04(+3.08%)
Apr 22, 2009
1.340
1.350
1.250
1.300
77,525
-0.06(-4.76%)
Apr 21, 2009
1.420
1.430
1.340
1.365
35,695
-0.06(-4.55%)
Apr 20, 2009
1.430
1.430
1.360
1.430
34,016
+0.01(+0.71%)
Apr 17, 2009
1.430
1.430
1.360
1.420
45,670
-0.00(-0.01%)
Apr 16, 2009
1.500
1.510
1.330
1.420
107,717
-0.02(-1.39%)
Apr 15, 2009
1.260
1.450
1.230
1.440
154,800
+0.22(+18.03%)
Apr 14, 2009
1.100
1.230
1.100
1.220
94,160
+0.09(+7.96%)
Apr 13, 2009
1.060
1.140
1.050
1.130
41,750
+0.06(+5.61%)
Apr 09, 2009
1.100
1.120
0.9700
1.070
59,504
-0.03(-2.73%)
Apr 08, 2009
1.110
1.190
1.000
1.100
58,504
+0.00(+0.00%)
Apr 07, 2009
1.130
1.148
1.090
1.100
20,176
+0.01(+0.92%)
Apr 06, 2009
1.020
1.250
1.020
1.090
23,284
+0.07(+6.86%)
Apr 03, 2009
1.030
1.120
0.9600
1.020
130,906
-0.08(-7.27%)
Apr 02, 2009
1.170
1.170
1.050
1.100
46,213
-0.08(-6.78%)
Apr 01, 2009
1.210
1.230
1.130
1.180
40,537
-0.07(-5.60%)
Mar 31, 2009
1.280
1.280
1.230
1.250
25,424
-0.03(-2.34%)
Mar 30, 2009
1.290
1.300
1.220
1.280
12,974
-0.06(-4.48%)
Mar 26, 2009
1.320
1.340
1.310
1.340
20,990
+0.09(+7.20%)
Mar 25, 2009
1.265
1.280
1.250
1.250
4,740
-0.01(-0.79%)
Mar 24, 2009
1.180
1.260
1.180
1.260
34,323
-0.03(-2.33%)
Mar 23, 2009
1.310
1.450
1.251
1.290
80,223
-0.06(-4.44%)
Mar 20, 2009
1.250
1.380
1.160
1.350
74,353
+0.19(+16.38%)
Mar 19, 2009
1.000
1.270
0.9000
1.160
159,220
+0.33(+39.76%)
Mar 18, 2009
0.8000
0.8601
0.8000
0.8300
58,521
+0.02(+2.38%)
Mar 17, 2009
0.8363
0.8700
0.7718
0.8107
20,104
-0.02(-2.33%)
Mar 16, 2009
0.8300
0.8500
0.8100
0.8300
19,078
+0.02(+2.47%)
Mar 13, 2009
0.8400
0.9099
0.8000
0.8100
16,080
-0.04(-4.71%)
Mar 12, 2009
0.9500
0.9500
0.8400
0.8500
16,173
-0.06(-6.59%)
Mar 11, 2009
0.8300
1.000
0.8300
0.9100
21,549
+0.09(+10.98%)
Mar 10, 2009
0.8000
0.8500
0.7825
0.8200
19,530
+0.04(+5.13%)
Mar 09, 2009
0.7709
0.7900
0.7709
0.7800
3,950
+0.01(+1.14%)
Mar 06, 2009
0.7800
0.8100
0.7712
0.7712
2,900
-0.01(-1.13%)
Mar 05, 2009
0.8000
0.8000
0.7800
0.7800
10,755
-0.01(-1.27%)
Mar 04, 2009
0.8500
0.9100
0.7800
0.7900
57,105
-0.06(-7.17%)
Mar 02, 2009
0.8700
0.8700
0.8500
0.8510
7,504
+0.00(+0.12%)
Feb 27, 2009
0.8800
0.8900
0.8100
0.8500
26,635
-0.05(-5.56%)
Feb 26, 2009
0.9009
0.9200
0.8800
0.9000
31,800
-0.02(-2.16%)
Feb 25, 2009
0.9200
0.9400
0.9199
0.9199
24,584
+0.02(+2.21%)
Feb 24, 2009
0.9287
0.9400
0.8000
0.9000
28,646
+0.02(+2.27%)
Feb 23, 2009
0.9900
1.020
0.8300
0.8800
99,551
-0.10(-10.20%)
Feb 20, 2009
1.200
1.240
0.9500
0.9800
121,868
-0.22(-18.33%)
Feb 19, 2009
1.220
1.290
1.180
1.200
31,550
-0.08(-6.25%)
Feb 18, 2009
1.230
1.300
1.200
1.280
80,357
+0.10(+8.47%)
Feb 17, 2009
1.400
1.400
1.150
1.180
122,668
-0.23(-16.31%)
Feb 13, 2009
1.510
1.510
1.380
1.410
21,150
-0.07(-4.73%)
Feb 12, 2009
1.480
1.530
1.470
1.480
19,736
+0.00(+0.00%)
Feb 11, 2009
1.470
1.500
1.440
1.480
9,703
+0.05(+3.50%)
Feb 10, 2009
1.430
1.440
1.350
1.430
20,996
+0.00(+0.00%)
Feb 09, 2009
1.420
1.500
1.420
1.430
41,392
-0.02(-1.38%)
Feb 06, 2009
1.330
1.470
1.330
1.450
84,534
+0.05(+3.57%)
Feb 05, 2009
1.490
1.490
1.350
1.400
69,147
-0.06(-4.11%)
Feb 04, 2009
1.520
1.520
1.450
1.460
19,600
-0.02(-1.35%)
Feb 03, 2009
1.530
1.530
1.450
1.480
44,324
+0.00(+0.00%)
Feb 02, 2009
1.540
1.550
1.460
1.480
64,692
-0.01(-0.67%)
Jan 30, 2009
1.520
1.550
1.480
1.490
55,619
+0.02(+1.36%)
Jan 29, 2009
1.690
1.690
1.470
1.470
122,311
-0.16(-9.82%)
Jan 28, 2009
1.690
1.710
1.450
1.630
758,274
+0.14(+9.40%)
Jan 27, 2009
1.490
1.530
1.446
1.490
114,157
+0.05(+3.47%)
Jan 26, 2009
1.490
1.530
1.440
1.440
69,331
+0.01(+0.70%)
Jan 23, 2009
1.320
1.430
1.250
1.430
52,787
+0.05(+3.62%)
Jan 22, 2009
1.340
1.420
1.314
1.380
44,272
-0.02(-1.43%)
Jan 21, 2009
1.380
1.460
1.310
1.400
170,094
-0.02(-1.41%)
Jan 20, 2009
1.600
1.610
1.400
1.420
207,673
-0.16(-10.13%)
Jan 16, 2009
1.650
1.670
1.560
1.580
250,692
-0.07(-4.24%)
Jan 15, 2009
1.600
1.650
1.540
1.650
220,955
-0.01(-0.60%)
Jan 14, 2009
1.730
1.730
1.530
1.660
318,312
+0.09(+5.73%)
Jan 13, 2009
1.500
1.800
1.500
1.570
736,557
+0.07(+4.67%)
Jan 12, 2009
1.390
1.590
1.390
1.500
1,478,171
+0.51(+51.52%)
Jan 09, 2009
0.8900
1.090
0.8800
0.9900
316,800
+0.10(+11.24%)
Jan 08, 2009
0.7200
0.8900
0.7180
0.8900
273,172
+0.16(+21.92%)
Jan 07, 2009
0.6800
0.7500
0.6500
0.7300
66,262
+0.05(+7.35%)
Jan 06, 2009
0.6600
0.6800
0.6400
0.6800
24,180
+0.03(+4.62%)
Jan 05, 2009
0.5900
0.6500
0.5900
0.6500
53,158
+0.07(+12.07%)
Jan 02, 2009
0.5700
0.5800
0.5300
0.5800
81,170
+0.01(+1.75%)
Dec 31, 2008
0.5400
0.5700
0.5200
0.5700
77,834
+0.02(+3.64%)
Dec 30, 2008
0.5300
0.5699
0.5200
0.5500
42,566
-0.02(-3.51%)
Dec 29, 2008
0.5500
0.5900
0.5000
0.5700
134,005
+0.02(+3.64%)
Dec 26, 2008
0.5500
0.5500
0.5100
0.5500
32,620
+0.00(+0.02%)
Dec 24, 2008
0.5000
0.5600
0.5000
0.5499
35,283
+0.05(+9.98%)
Dec 23, 2008
0.4600
0.5800
0.4600
0.5000
56,557
+0.04(+8.70%)
Dec 22, 2008
0.5500
0.5800
0.4500
0.4600
69,450
-0.07(-13.21%)
Dec 19, 2008
0.6100
0.6500
0.5001
0.5300
56,821
-0.07(-11.67%)
Dec 18, 2008
0.4200
0.7400
0.4200
0.6000
317,211
+0.18(+42.86%)
Dec 17, 2008
0.3800
0.4200
0.3724
0.4200
106,850
+0.04(+10.53%)
Dec 16, 2008
0.3610
0.4000
0.3600
0.3800
91,974
-0.02(-5.00%)
Dec 15, 2008
0.3600
0.4000
0.3600
0.4000
26,723
+0.03(+8.11%)
Dec 12, 2008
0.3701
0.3890
0.3700
0.3700
17,365
-0.02(-5.10%)
Dec 11, 2008
0.3600
0.3990
0.3600
0.3899
31,038
+0.01(+2.61%)
Dec 10, 2008
0.3700
0.3998
0.3510
0.3800
25,740
-0.03(-7.32%)
Dec 09, 2008
0.3811
0.4100
0.3500
0.4100
48,800
+0.00(+0.00%)
Dec 08, 2008
0.4000
0.4500
0.3718
0.4100
40,972
+0.01(+2.50%)
Dec 05, 2008
0.4200
0.4201
0.3711
0.4000
7,500
+0.01(+2.56%)
Dec 04, 2008
0.3900
0.3999
0.3720
0.3900
23,309
-0.05(-11.36%)
Dec 03, 2008
0.4300
0.4400
0.4298
0.4400
41,890
+0.04(+10.00%)
Dec 02, 2008
0.3503
0.4000
0.3500
0.4000
41,130
+0.03(+8.11%)
Dec 01, 2008
0.4399
0.4400
0.3500
0.3700
13,696
-0.07(-15.89%)
Nov 28, 2008
0.3999
0.4400
0.3601
0.4399
24,344
+0.03(+7.29%)
Nov 26, 2008
0.3409
0.4400
0.3300
0.4100
68,000
+0.04(+10.81%)
Nov 25, 2008
0.3300
0.5000
0.3300
0.3700
65,713
+0.02(+5.71%)
Nov 24, 2008
0.3800
0.4355
0.3300
0.3500
80,464
-0.06(-14.63%)
Nov 21, 2008
0.4400
0.4700
0.2200
0.4100
32,333
-0.04(-8.89%)
Nov 20, 2008
0.4300
0.5000
0.3300
0.4500
35,760
-0.04(-8.16%)
Nov 19, 2008
0.5300
0.5700
0.4600
0.4900
20,435
+0.00(+0.00%)
Nov 18, 2008
0.3899
0.4900
0.2705
0.4900
68,326
+0.13(+36.11%)
Nov 17, 2008
0.3900
0.4000
0.3300
0.3600
151,267
-0.04(-9.66%)
Nov 14, 2008
0.4100
0.4200
0.3800
0.3985
81,530
-0.05(-11.44%)
Nov 13, 2008
0.4200
0.4800
0.4100
0.4500
37,824
-0.02(-4.26%)
Nov 12, 2008
0.4200
0.5001
0.4101
0.4700
45,376
-0.02(-4.08%)
Nov 11, 2008
0.5500
0.5500
0.4500
0.4900
94,800
-0.07(-12.50%)
Nov 10, 2008
0.6000
0.6900
0.5000
0.5600
25,060
+0.03(+5.66%)
Nov 07, 2008
0.7790
0.7790
0.4000
0.5300
271,378
-0.24(-31.17%)
Nov 06, 2008
0.7700
0.7700
0.7500
0.7700
1,400
+0.04(+5.48%)
Nov 05, 2008
0.8098
0.8199
0.7300
0.7300
61,125
-0.08(-9.88%)
Nov 04, 2008
0.8400
0.8700
0.7800
0.8100
85,022
+0.05(+6.58%)
Nov 03, 2008
0.6300
0.8200
0.5500
0.7600
91,664
+0.25(+49.02%)
Oct 31, 2008
0.6700
0.7000
0.3600
0.5100
454,900
-0.17(-25.00%)
Oct 30, 2008
0.7100
0.7200
0.6700
0.6800
37,600
-0.04(-5.69%)
Oct 29, 2008
0.7300
0.7500
0.7000
0.7210
28,600
-0.01(-1.23%)
Oct 28, 2008
0.7999
0.7999
0.6600
0.7300
27,462
-0.02(-2.67%)
Oct 27, 2008
0.6600
0.7500
0.6600
0.7500
27,363
+0.06(+8.70%)
Oct 24, 2008
0.6501
0.8000
0.6500
0.6900
32,197
-0.03(-4.18%)
Oct 23, 2008
0.7000
0.8300
0.7000
0.7201
18,600
-0.07(-8.85%)
Oct 22, 2008
0.7500
0.8400
0.6000
0.7900
387,120
-0.06(-7.06%)
Oct 21, 2008
0.8400
0.9000
0.7500
0.8500
66,568
-0.01(-1.15%)
Oct 20, 2008
0.8842
0.9240
0.8200
0.8599
30,912
-0.00(-0.01%)
Oct 17, 2008
0.9300
0.9400
0.7100
0.8600
87,346
-0.05(-5.49%)
Oct 16, 2008
0.9900
1.020
0.9000
0.9100
10,897
-0.04(-4.20%)
Oct 15, 2008
1.030
1.030
0.9200
0.9499
13,213
-0.08(-8.03%)
Oct 14, 2008
0.9000
1.050
0.8320
1.033
111,184
+0.12(+13.49%)
Oct 13, 2008
0.7500
0.9200
0.7410
0.9100
82,892
+0.16(+21.80%)
Oct 10, 2008
0.7600
0.8000
0.6000
0.7471
87,547
-0.08(-9.99%)
Oct 09, 2008
0.9400
0.9400
0.7500
0.8300
62,747
-0.04(-4.60%)
Oct 08, 2008
0.6700
0.8700
0.5300
0.8700
87,034
+0.04(+4.82%)
Oct 07, 2008
0.8500
0.9600
0.7400
0.8300
72,776
-0.11(-11.70%)
Oct 06, 2008
1.000
1.010
0.8000
0.9400
71,378
-0.03(-3.09%)
Oct 03, 2008
0.9200
1.000
0.8200
0.9700
58,633
+0.09(+10.23%)
Oct 02, 2008
0.8100
0.8800
0.8000
0.8800
36,946
+0.01(+1.31%)
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.