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
Alpha Pro Tech
(NY:
APT
)
5.460
-0.290 (-5.04%)
Streaming Delayed Price
Updated: 10:09 AM EDT, May 9, 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 (%)
Nov 30, 2010
1.570
1.640
1.550
1.590
72,354
-0.06(-3.64%)
Nov 29, 2010
1.650
1.660
1.620
1.650
52,775
+0.00(+0.00%)
Nov 26, 2010
1.700
1.700
1.630
1.650
45,935
-0.06(-3.51%)
Nov 24, 2010
1.700
1.710
1.710
1.710
121,235
+0.02(+1.18%)
Nov 23, 2010
1.700
1.730
1.680
1.690
77,395
-0.05(-2.87%)
Nov 22, 2010
1.710
1.740
1.670
1.740
104,645
+0.03(+1.75%)
Nov 19, 2010
1.790
1.790
1.700
1.710
127,884
-0.06(-3.39%)
Nov 18, 2010
1.630
1.830
1.630
1.770
494,639
+0.16(+9.94%)
Nov 17, 2010
1.580
1.630
1.570
1.610
75,175
+0.01(+0.63%)
Nov 16, 2010
1.600
1.600
1.560
1.600
154,077
+0.03(+1.91%)
Nov 15, 2010
1.570
1.640
1.550
1.570
144,502
+0.01(+0.64%)
Nov 12, 2010
1.550
1.590
1.540
1.560
194,591
-0.02(-1.27%)
Nov 11, 2010
1.620
1.660
1.570
1.580
202,142
-0.09(-5.39%)
Nov 10, 2010
1.710
1.710
1.640
1.670
81,100
-0.03(-1.76%)
Nov 09, 2010
1.700
1.710
1.580
1.700
575,886
-0.20(-10.53%)
Nov 08, 2010
1.900
1.920
1.800
1.900
135,223
+0.01(+0.53%)
Nov 05, 2010
1.920
1.940
1.760
1.890
178,713
-0.07(-3.57%)
Nov 04, 2010
2.020
2.020
1.910
1.960
149,236
+0.00(+0.00%)
Nov 03, 2010
1.960
1.990
1.870
1.960
160,432
+0.02(+1.04%)
Nov 02, 2010
1.870
1.940
1.760
1.940
259,599
+0.07(+3.74%)
Nov 01, 2010
1.680
1.870
1.660
1.870
342,615
+0.21(+12.65%)
Oct 29, 2010
1.670
1.680
1.650
1.660
82,307
-0.02(-1.19%)
Oct 28, 2010
1.610
1.700
1.610
1.680
233,117
+0.06(+3.70%)
Oct 27, 2010
1.620
1.640
1.590
1.620
43,037
+0.04(+2.53%)
Oct 25, 2010
1.510
1.599
1.510
1.580
165,286
+0.07(+4.64%)
Oct 22, 2010
1.520
1.570
1.500
1.510
147,492
-0.02(-1.31%)
Oct 21, 2010
1.580
1.580
1.520
1.530
49,709
-0.02(-1.29%)
Oct 20, 2010
1.520
1.570
1.520
1.550
47,186
+0.04(+2.65%)
Oct 19, 2010
1.600
1.600
1.500
1.510
290,159
-0.09(-5.63%)
Oct 18, 2010
1.590
1.600
1.580
1.600
96,330
+0.01(+0.63%)
Oct 15, 2010
1.600
1.600
1.580
1.590
149,904
+0.00(+0.00%)
Oct 14, 2010
1.620
1.640
1.590
1.590
141,099
-0.03(-1.85%)
Oct 13, 2010
1.620
1.670
1.620
1.620
86,599
+0.00(+0.00%)
Oct 12, 2010
1.630
1.640
1.610
1.620
161,189
-0.03(-1.58%)
Oct 11, 2010
1.610
1.650
1.610
1.646
71,293
+0.03(+1.60%)
Oct 08, 2010
1.620
1.630
1.600
1.620
104,732
+0.01(+0.62%)
Oct 07, 2010
1.610
1.620
1.597
1.610
39,351
+0.00(+0.00%)
Oct 06, 2010
1.610
1.620
1.570
1.610
82,539
+0.01(+0.63%)
Oct 05, 2010
1.570
1.610
1.570
1.600
77,918
+0.03(+1.91%)
Oct 04, 2010
1.600
1.610
1.570
1.570
80,072
-0.03(-1.88%)
Oct 01, 2010
1.600
1.620
1.580
1.600
147,261
+0.00(+0.00%)
Sep 30, 2010
1.600
1.640
1.600
1.600
55,806
+0.01(+0.63%)
Sep 29, 2010
1.660
1.660
1.590
1.590
203,972
+0.00(+0.00%)
Sep 28, 2010
1.650
1.650
1.590
1.590
62,774
+0.00(+0.00%)
Sep 27, 2010
1.640
1.680
1.580
1.590
49,165
-0.01(-0.63%)
Sep 24, 2010
1.620
1.620
1.570
1.600
130,294
+0.00(+0.00%)
Sep 23, 2010
1.620
1.620
1.570
1.600
86,934
-0.01(-0.62%)
Sep 22, 2010
1.620
1.620
1.590
1.610
61,432
-0.01(-0.62%)
Sep 21, 2010
1.620
1.620
1.590
1.620
206,522
+0.03(+1.89%)
Sep 20, 2010
1.600
1.640
1.560
1.590
231,989
+0.01(+0.63%)
Sep 17, 2010
1.580
1.600
1.550
1.580
86,101
+0.00(+0.00%)
Sep 15, 2010
1.600
1.650
1.570
1.580
122,127
-0.03(-1.86%)
Sep 14, 2010
1.610
1.640
1.600
1.610
106,764
+0.01(+0.63%)
Sep 13, 2010
1.630
1.640
1.600
1.600
73,541
+0.00(+0.00%)
Sep 10, 2010
1.585
1.620
1.580
1.600
30,977
+0.03(+1.91%)
Sep 09, 2010
1.550
1.610
1.550
1.570
52,020
-0.01(-0.63%)
Sep 08, 2010
1.540
1.600
1.540
1.580
69,883
+0.01(+0.64%)
Sep 07, 2010
1.600
1.600
1.510
1.570
117,242
+0.00(+0.00%)
Sep 03, 2010
1.550
1.610
1.530
1.570
171,238
+0.03(+1.95%)
Sep 02, 2010
1.540
1.579
1.530
1.540
74,819
+0.02(+1.32%)
Sep 01, 2010
1.520
1.580
1.520
1.520
237,879
-0.01(-0.65%)
Aug 31, 2010
1.580
1.580
1.520
1.530
114,336
-0.04(-2.55%)
Aug 30, 2010
1.520
1.600
1.510
1.570
62,231
-0.03(-1.88%)
Aug 27, 2010
1.600
1.690
1.600
1.600
124,973
-0.04(-2.44%)
Aug 26, 2010
1.600
1.690
1.600
1.640
114,867
+0.03(+2.02%)
Aug 25, 2010
1.600
1.650
1.590
1.607
66,872
+0.01(+0.47%)
Aug 24, 2010
1.660
1.680
1.598
1.600
237,215
-0.08(-4.76%)
Aug 23, 2010
1.620
1.680
1.620
1.680
114,170
+0.06(+3.70%)
Aug 20, 2010
1.560
1.670
1.560
1.620
150,722
+0.02(+1.25%)
Aug 19, 2010
1.670
1.680
1.600
1.600
152
-0.06(-3.61%)
Aug 18, 2010
1.630
1.690
1.630
1.660
74,027
+0.01(+0.61%)
Aug 17, 2010
1.640
1.700
1.640
1.650
65,632
+0.00(+0.00%)
Aug 16, 2010
1.670
1.690
1.650
1.650
120,017
-0.01(-0.60%)
Aug 13, 2010
1.660
1.750
1.590
1.660
218,088
+0.11(+7.10%)
Aug 12, 2010
1.550
1.640
1.450
1.550
133,157
+0.01(+0.65%)
Aug 11, 2010
1.670
1.671
1.500
1.540
348,015
-0.19(-10.98%)
Aug 10, 2010
1.780
1.830
1.720
1.730
122,511
-0.07(-3.89%)
Aug 09, 2010
1.870
1.870
1.800
1.800
71,849
-0.07(-3.74%)
Aug 06, 2010
1.870
1.890
1.770
1.870
82,201
+0.00(+0.00%)
Aug 05, 2010
1.890
1.900
1.820
1.870
47,111
-0.01(-0.53%)
Aug 04, 2010
1.880
1.979
1.880
1.880
154,547
+0.03(+1.62%)
Aug 03, 2010
1.870
1.910
1.850
1.850
69,075
-0.05(-2.63%)
Aug 02, 2010
1.900
1.910
1.850
1.900
182,871
+0.05(+2.70%)
Jul 30, 2010
1.850
1.920
1.830
1.850
78,830
-0.02(-1.07%)
Jul 29, 2010
1.920
1.930
1.800
1.870
90,094
-0.06(-3.11%)
Jul 28, 2010
1.910
1.940
1.910
1.930
37,122
+0.02(+1.05%)
Jul 27, 2010
2.030
2.030
1.900
1.910
68,914
-0.03(-1.55%)
Jul 26, 2010
1.870
1.990
1.870
1.940
59,392
+0.03(+1.57%)
Jul 23, 2010
1.860
1.929
1.830
1.910
71,040
+0.06(+3.24%)
Jul 22, 2010
1.820
1.850
1.790
1.850
25,725
+0.05(+2.78%)
Jul 21, 2010
1.770
1.835
1.770
1.800
24,081
+0.01(+0.56%)
Jul 20, 2010
1.710
1.790
1.710
1.790
57,832
+0.03(+1.70%)
Jul 19, 2010
1.800
1.860
1.750
1.760
67,841
-0.06(-3.30%)
Jul 16, 2010
1.820
1.900
1.820
1.820
78,652
-0.03(-1.62%)
Jul 15, 2010
1.950
2.050
1.810
1.850
118,226
-0.04(-2.12%)
Jul 14, 2010
1.670
2.089
1.660
1.890
120,743
-0.12(-5.97%)
Jul 13, 2010
2.000
2.100
1.950
2.010
263,681
+0.06(+3.08%)
Jul 12, 2010
1.750
1.980
1.740
1.950
194,768
+0.21(+12.07%)
Jul 09, 2010
1.740
1.740
1.580
1.740
136,915
+0.10(+6.10%)
Jul 08, 2010
1.510
1.640
1.500
1.640
123,932
+0.14(+9.33%)
Jul 07, 2010
1.450
1.550
1.450
1.500
100,544
+0.01(+0.67%)
Jul 06, 2010
1.630
1.650
1.420
1.490
347,629
-0.16(-9.70%)
Jul 02, 2010
1.650
1.709
1.615
1.650
127,512
-0.04(-2.37%)
Jul 01, 2010
1.850
1.850
1.610
1.690
399,757
-0.16(-8.65%)
Jun 30, 2010
1.820
1.890
1.770
1.850
75,913
+0.00(+0.00%)
Jun 29, 2010
1.870
1.890
1.750
1.850
198,595
-0.14(-7.04%)
Jun 25, 2010
1.990
2.060
1.970
1.990
52,693
+0.04(+2.05%)
Jun 24, 2010
2.010
2.050
1.930
1.950
107,557
-0.07(-3.47%)
Jun 23, 2010
2.030
2.040
2.020
2.020
37,116
-0.02(-0.98%)
Jun 22, 2010
2.070
2.100
2.020
2.040
40,450
-0.03(-1.45%)
Jun 21, 2010
2.090
2.110
2.020
2.070
32,710
-0.00(-0.05%)
Jun 18, 2010
2.071
2.120
2.030
2.071
35,719
-0.03(-1.38%)
Jun 17, 2010
2.100
2.120
2.080
2.100
38,797
+0.00(+0.00%)
Jun 16, 2010
2.070
2.120
2.031
2.100
107,182
+0.04(+1.94%)
Jun 15, 2010
2.030
2.080
1.980
2.060
138,097
+0.11(+5.64%)
Jun 14, 2010
1.980
2.050
1.950
1.950
81,502
-0.05(-2.50%)
Jun 11, 2010
1.950
2.000
1.950
2.000
49,692
+0.03(+1.52%)
Jun 10, 2010
1.960
1.990
1.920
1.970
34,656
+0.01(+0.51%)
Jun 09, 2010
1.930
2.040
1.930
1.960
67,306
+0.03(+1.55%)
Jun 08, 2010
1.970
1.990
1.920
1.930
88,982
-0.07(-3.50%)
Jun 07, 2010
2.000
2.050
1.970
2.000
88,866
-0.06(-2.91%)
Jun 04, 2010
2.060
2.120
1.990
2.060
77,022
+0.00(+0.00%)
Jun 03, 2010
2.070
2.090
2.040
2.060
56,958
+0.00(+0.00%)
Jun 02, 2010
2.080
2.080
2.020
2.060
86,698
+0.04(+1.98%)
Jun 01, 2010
2.090
2.090
2.010
2.020
104,713
-0.07(-3.35%)
May 28, 2010
2.090
2.170
2.050
2.090
66,535
-0.05(-2.34%)
May 27, 2010
2.050
2.150
2.010
2.140
74,217
+0.09(+4.39%)
May 26, 2010
2.040
2.050
1.990
2.050
48,619
+0.07(+3.54%)
May 25, 2010
2.040
2.040
1.950
1.980
110,798
-0.07(-3.41%)
May 24, 2010
1.980
2.050
1.980
2.050
59,523
+0.02(+0.99%)
May 21, 2010
2.000
2.070
1.920
2.030
103,818
+0.02(+1.00%)
May 20, 2010
2.030
2.040
2.000
2.010
148,826
-0.05(-2.43%)
May 19, 2010
2.140
2.180
2.050
2.060
109,600
-0.11(-5.07%)
May 18, 2010
2.240
2.300
2.170
2.170
95,307
-0.10(-4.41%)
May 17, 2010
2.180
2.270
2.180
2.270
188,869
+0.04(+1.79%)
May 14, 2010
2.230
2.268
2.160
2.230
88,715
-0.07(-3.04%)
May 13, 2010
2.330
2.330
2.250
2.300
101,005
+0.01(+0.44%)
May 12, 2010
2.170
2.300
2.140
2.290
198,558
+0.16(+7.51%)
May 11, 2010
2.140
2.180
2.100
2.130
63,668
-0.02(-0.93%)
May 10, 2010
2.080
2.150
2.080
2.150
214,568
+0.20(+10.26%)
May 07, 2010
2.010
2.100
1.910
1.950
182,977
-0.06(-2.99%)
May 06, 2010
2.120
2.180
2.000
2.010
365,257
-0.06(-2.90%)
May 05, 2010
2.060
2.120
2.050
2.070
212,213
-0.14(-6.33%)
May 04, 2010
2.240
2.250
2.170
2.210
139,180
+0.00(+0.00%)
May 03, 2010
2.210
2.268
2.170
2.210
183,924
-0.02(-0.90%)
Apr 30, 2010
2.340
2.340
2.230
2.230
145,049
-0.04(-1.76%)
Apr 29, 2010
2.200
2.330
2.200
2.270
127,849
+0.07(+3.18%)
Apr 28, 2010
2.300
2.319
2.200
2.200
233,724
-0.10(-4.35%)
Apr 27, 2010
2.310
2.340
2.290
2.300
209,196
-0.05(-2.13%)
Apr 26, 2010
2.330
2.370
2.330
2.350
132,473
+0.03(+1.29%)
Apr 23, 2010
2.420
2.450
2.320
2.320
176,825
-0.07(-2.85%)
Apr 22, 2010
2.270
2.390
2.230
2.388
344,833
+0.11(+4.74%)
Apr 21, 2010
2.470
2.470
2.270
2.280
401,488
-0.09(-3.80%)
Apr 20, 2010
2.200
2.510
2.200
2.370
983,525
+0.17(+7.73%)
Apr 19, 2010
2.260
2.350
2.190
2.200
301,413
-0.11(-4.76%)
Apr 16, 2010
2.280
2.330
2.220
2.310
179,844
+0.02(+0.87%)
Apr 15, 2010
2.350
2.370
2.260
2.290
322,023
-0.09(-3.78%)
Apr 14, 2010
2.440
2.440
2.310
2.380
219,747
+0.05(+2.15%)
Apr 13, 2010
2.470
2.470
2.310
2.330
132,868
-0.07(-2.92%)
Apr 12, 2010
2.340
2.410
2.300
2.400
260,785
+0.11(+4.80%)
Apr 09, 2010
2.290
2.320
2.130
2.290
268,330
+0.06(+2.69%)
Apr 08, 2010
2.260
2.290
2.200
2.230
291,438
-0.10(-4.29%)
Apr 07, 2010
2.400
2.410
2.330
2.330
219,064
-0.06(-2.51%)
Apr 06, 2010
2.370
2.470
2.320
2.390
344,994
-0.01(-0.42%)
Apr 05, 2010
2.280
2.480
2.260
2.400
494,122
+0.14(+6.19%)
Apr 01, 2010
2.420
2.260
2.260
2.260
602,800
-0.09(-3.83%)
Mar 31, 2010
2.450
2.520
2.340
2.350
413,963
-0.14(-5.62%)
Mar 30, 2010
2.600
2.700
2.450
2.490
1,136,428
-0.24(-8.79%)
Mar 29, 2010
3.280
3.280
2.300
2.730
2,125,518
-0.46(-14.42%)
Mar 26, 2010
3.250
3.450
3.160
3.190
260,543
-0.04(-1.24%)
Mar 25, 2010
3.360
3.380
3.230
3.230
192,091
-0.13(-3.87%)
Mar 24, 2010
3.420
3.450
3.350
3.360
76,405
-0.01(-0.30%)
Mar 23, 2010
3.400
3.430
3.312
3.370
126,972
+0.04(+1.19%)
Mar 22, 2010
3.420
3.420
3.140
3.330
153,855
-0.06(-1.76%)
Mar 19, 2010
3.490
3.530
3.380
3.390
203,699
-0.08(-2.24%)
Mar 18, 2010
3.400
3.490
3.400
3.467
188,294
+0.07(+1.99%)
Mar 17, 2010
3.300
3.400
3.230
3.400
301,698
+0.17(+5.26%)
Mar 16, 2010
3.250
3.250
3.170
3.230
257,415
+0.05(+1.57%)
Mar 15, 2010
3.209
3.220
3.150
3.180
276,580
-0.06(-1.85%)
Mar 12, 2010
3.380
3.420
3.210
3.240
218,480
-0.06(-1.82%)
Mar 11, 2010
3.480
3.480
3.110
3.300
450,650
-0.06(-1.79%)
Mar 10, 2010
3.740
3.740
3.290
3.360
1,034,380
-0.10(-2.89%)
Mar 09, 2010
3.730
3.730
3.450
3.460
515,570
-0.22(-5.98%)
Mar 08, 2010
3.680
3.690
3.560
3.680
182,625
+0.07(+1.94%)
Mar 05, 2010
3.620
3.630
3.560
3.610
215,381
+0.06(+1.70%)
Mar 04, 2010
3.540
3.640
3.510
3.550
149,205
+0.06(+1.70%)
Mar 03, 2010
3.490
3.550
3.450
3.490
181,516
+0.05(+1.45%)
Mar 02, 2010
3.350
3.550
3.310
3.440
201,141
+0.07(+2.08%)
Mar 01, 2010
3.370
3.390
3.270
3.370
116,732
+0.00(+0.00%)
Feb 26, 2010
3.450
3.452
3.370
3.370
67,049
-0.07(-2.03%)
Feb 25, 2010
3.410
3.450
3.330
3.440
96,878
+0.00(+0.00%)
Feb 24, 2010
3.420
3.460
3.370
3.440
154,499
-0.03(-0.86%)
Feb 23, 2010
3.520
3.520
3.340
3.470
205,689
-0.03(-0.86%)
Feb 22, 2010
3.490
3.530
3.450
3.500
176,558
+0.02(+0.57%)
Feb 19, 2010
3.510
3.520
3.400
3.480
69,337
-0.04(-1.14%)
Feb 18, 2010
3.420
3.530
3.330
3.520
215,768
+0.03(+0.86%)
Feb 17, 2010
3.720
3.760
3.430
3.490
220,376
-0.22(-5.93%)
Feb 16, 2010
3.670
3.980
3.300
3.710
198,080
+0.02(+0.54%)
Feb 12, 2010
3.520
3.690
3.690
3.690
309,700
+0.15(+4.24%)
Feb 11, 2010
3.410
3.540
3.400
3.540
166,957
+0.18(+5.35%)
Feb 10, 2010
3.390
3.540
3.350
3.360
205,032
-0.01(-0.30%)
Feb 09, 2010
3.350
3.550
3.350
3.370
202,368
+0.03(+0.90%)
Feb 08, 2010
3.360
3.640
3.300
3.340
254,476
-0.05(-1.47%)
Feb 05, 2010
3.250
3.410
3.165
3.390
128,144
+0.16(+4.95%)
Feb 04, 2010
3.240
3.300
3.160
3.230
336,333
-0.07(-2.12%)
Feb 03, 2010
3.420
3.500
3.100
3.300
386,438
-0.05(-1.49%)
Feb 02, 2010
3.220
3.420
3.210
3.350
279,242
+0.15(+4.69%)
Feb 01, 2010
3.280
3.300
3.110
3.200
322,109
-0.06(-1.84%)
Jan 29, 2010
3.350
3.380
3.212
3.260
418,863
+0.00(+0.00%)
Jan 28, 2010
3.030
3.400
3.010
3.260
428,687
+0.22(+7.24%)
Jan 27, 2010
3.110
3.150
2.920
3.040
500,583
-0.07(-2.25%)
Jan 26, 2010
3.270
3.300
3.100
3.110
671,395
-0.20(-5.90%)
Jan 25, 2010
3.470
3.500
3.250
3.305
464,728
-0.19(-5.57%)
Jan 22, 2010
3.760
3.790
3.450
3.500
386,610
-0.26(-6.91%)
Jan 21, 2010
4.100
4.100
3.750
3.760
433,854
-0.33(-8.07%)
Jan 20, 2010
4.210
4.210
4.060
4.090
376,005
-0.28(-6.41%)
Jan 19, 2010
4.240
4.440
4.180
4.370
295,120
+0.13(+3.07%)
Jan 15, 2010
4.240
4.240
4.240
4.240
144,000
-0.02(-0.47%)
Jan 14, 2010
4.240
4.410
4.150
4.260
165,357
+0.03(+0.71%)
Jan 13, 2010
4.230
4.240
4.120
4.230
249,986
+0.04(+0.95%)
Jan 12, 2010
4.150
4.280
4.150
4.190
129,245
-0.02(-0.50%)
Jan 11, 2010
4.140
4.300
4.140
4.211
203,478
+0.06(+1.47%)
Jan 08, 2010
4.260
4.359
4.090
4.150
304,073
-0.17(-3.94%)
Jan 07, 2010
4.570
4.640
4.300
4.320
349,707
-0.22(-4.85%)
Jan 06, 2010
4.610
4.710
4.500
4.540
200,160
-0.11(-2.37%)
Jan 05, 2010
4.610
4.720
4.580
4.650
283,220
+0.10(+2.20%)
Jan 04, 2010
4.640
4.640
4.510
4.550
198,344
+0.03(+0.66%)
Dec 31, 2009
4.490
4.520
4.520
4.520
291,900
+0.08(+1.80%)
Dec 30, 2009
4.280
4.460
4.280
4.440
230,231
+0.27(+6.58%)
Dec 29, 2009
4.440
4.440
4.160
4.166
482,306
+0.15(+3.63%)
Dec 28, 2009
4.070
4.100
4.000
4.020
181,882
-0.03(-0.74%)
Dec 24, 2009
4.030
4.179
4.030
4.050
73,301
-0.12(-2.88%)
Dec 23, 2009
4.240
4.240
4.140
4.170
133,776
+0.04(+0.97%)
Dec 22, 2009
4.000
4.150
3.980
4.130
261,290
+0.17(+4.29%)
Dec 21, 2009
4.150
4.320
3.960
3.960
302,578
-0.18(-4.35%)
Dec 18, 2009
4.300
4.379
3.900
4.140
538,718
-0.15(-3.50%)
Dec 17, 2009
4.750
4.750
4.150
4.290
332,843
-0.47(-9.87%)
Dec 16, 2009
4.740
4.850
4.720
4.760
171,528
-0.01(-0.21%)
Dec 15, 2009
4.680
4.850
4.680
4.770
137,777
+0.07(+1.49%)
Dec 14, 2009
4.720
4.780
4.650
4.700
135,531
-0.10(-2.08%)
Dec 11, 2009
4.660
4.830
4.401
4.800
413,672
+0.15(+3.23%)
Dec 10, 2009
4.580
4.740
4.570
4.650
232,253
+0.10(+2.20%)
Dec 09, 2009
4.720
4.870
4.510
4.550
280,512
-0.19(-4.01%)
Dec 08, 2009
4.810
4.900
4.600
4.740
355,243
-0.16(-3.27%)
Dec 07, 2009
5.000
5.120
4.760
4.900
377,533
-0.15(-2.97%)
Dec 04, 2009
5.100
5.150
5.000
5.050
192,790
-0.05(-0.98%)
Dec 03, 2009
5.130
5.130
5.010
5.100
167,794
+0.05(+0.99%)
Dec 02, 2009
5.030
5.170
5.000
5.050
259,028
-0.12(-2.32%)
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.