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
Richardson Electrncs
(NQ:
RELL
)
10.48
+0.09 (+0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2009
2.247
2.455
2.167
2.261
54,186
-0.04(-1.74%)
Mar 30, 2009
2.334
2.334
2.174
2.301
27,727
+0.00(+0.00%)
Mar 26, 2009
2.006
2.301
1.986
2.301
84,766
+0.33(+16.61%)
Mar 25, 2009
2.006
2.207
1.933
1.973
56,427
+0.03(+1.37%)
Mar 24, 2009
2.160
2.267
1.946
1.946
40,052
-0.17(-8.20%)
Mar 23, 2009
2.241
2.341
1.953
2.120
60,395
+0.15(+7.46%)
Mar 20, 2009
1.920
2.067
1.920
1.973
30,653
+0.10(+5.36%)
Mar 19, 2009
1.973
2.002
1.873
1.873
36,332
-0.04(-2.10%)
Mar 18, 2009
1.932
2.080
1.833
1.913
53,377
-0.11(-5.61%)
Mar 17, 2009
1.873
2.027
1.652
2.027
94,157
+0.19(+10.18%)
Mar 16, 2009
1.933
1.933
1.799
1.839
19,182
+0.00(+0.00%)
Mar 13, 2009
1.990
1.990
1.759
1.839
19,630
-0.08(-4.18%)
Mar 12, 2009
1.958
2.207
1.879
1.920
16,557
-0.08(-4.01%)
Mar 11, 2009
2.047
2.047
1.993
2.000
3,118
-0.05(-2.29%)
Mar 10, 2009
2.152
2.180
2.027
2.047
23,399
-0.10(-4.67%)
Mar 09, 2009
2.154
2.167
2.120
2.147
8,722
+0.03(+1.23%)
Mar 06, 2009
2.073
2.134
2.073
2.121
4,460
+0.03(+1.31%)
Mar 05, 2009
2.190
2.207
2.093
2.093
6,930
-0.17(-7.67%)
Mar 04, 2009
2.254
2.294
2.194
2.267
18,146
+0.13(+5.94%)
Mar 02, 2009
2.127
2.174
2.080
2.140
32,430
+0.13(+6.67%)
Feb 27, 2009
1.866
2.040
1.839
2.006
65,225
+0.16(+8.70%)
Feb 26, 2009
2.006
2.027
1.846
1.846
94,235
-0.16(-8.00%)
Feb 25, 2009
2.067
2.067
2.006
2.006
29,514
-0.06(-2.91%)
Feb 24, 2009
2.207
2.287
2.006
2.067
59,307
-0.15(-6.93%)
Feb 23, 2009
2.314
2.314
2.220
2.220
34,705
-0.09(-4.05%)
Feb 20, 2009
2.348
2.388
2.314
2.314
11,572
-0.05(-1.98%)
Feb 19, 2009
2.508
2.508
2.341
2.361
31,951
-0.09(-3.55%)
Feb 18, 2009
2.455
2.535
2.361
2.448
17,047
-0.01(-0.27%)
Feb 17, 2009
2.475
2.542
2.394
2.455
54,740
-0.11(-4.18%)
Feb 13, 2009
2.341
2.568
2.341
2.562
29,870
+0.22(+9.43%)
Feb 12, 2009
2.341
2.388
2.334
2.341
48,340
-0.09(-3.58%)
Feb 11, 2009
2.414
2.428
2.394
2.428
34,829
+0.04(+1.68%)
Feb 10, 2009
2.408
2.408
2.381
2.388
10,989
-0.01(-0.28%)
Feb 09, 2009
2.328
2.421
2.328
2.394
37,906
+0.04(+1.52%)
Feb 06, 2009
2.334
2.381
2.334
2.359
24,759
+0.02(+0.75%)
Feb 05, 2009
2.354
2.388
2.314
2.341
24,735
-0.03(-1.41%)
Feb 04, 2009
2.461
2.468
2.354
2.374
26,820
-0.08(-3.27%)
Feb 03, 2009
2.394
2.562
2.394
2.455
37,586
+0.05(+2.23%)
Feb 02, 2009
2.441
2.441
2.368
2.401
29,184
-0.10(-4.01%)
Jan 30, 2009
2.582
2.582
2.414
2.501
14,449
-0.03(-1.32%)
Jan 29, 2009
2.608
2.608
2.528
2.535
21,367
-0.06(-2.32%)
Jan 28, 2009
2.608
2.608
2.575
2.595
20,057
-0.01(-0.51%)
Jan 27, 2009
2.642
2.642
2.575
2.608
38,353
+0.01(+0.52%)
Jan 26, 2009
2.642
2.695
2.595
2.595
22,856
-0.05(-1.77%)
Jan 23, 2009
2.642
2.742
2.622
2.642
32,732
-0.11(-3.89%)
Jan 22, 2009
2.836
2.836
2.508
2.749
39,216
-0.05(-1.91%)
Jan 21, 2009
2.674
2.802
2.602
2.802
29,285
+0.19(+7.39%)
Jan 20, 2009
2.642
2.728
2.608
2.609
38,472
-0.09(-3.19%)
Jan 16, 2009
2.709
2.735
2.689
2.695
63,154
+0.09(+3.33%)
Jan 15, 2009
2.675
2.689
2.515
2.608
26,806
-0.05(-1.76%)
Jan 14, 2009
2.548
2.655
2.508
2.655
33,236
+0.01(+0.51%)
Jan 13, 2009
2.535
2.923
2.508
2.642
72,047
-0.07(-2.47%)
Jan 12, 2009
2.856
2.869
2.655
2.709
31,198
-0.11(-3.80%)
Jan 09, 2009
2.649
2.903
2.649
2.816
43,543
+0.17(+6.58%)
Jan 08, 2009
2.595
2.909
2.595
2.642
118,813
+0.22(+9.12%)
Jan 07, 2009
2.582
2.592
2.335
2.421
32,152
-0.13(-4.99%)
Jan 06, 2009
2.100
2.568
2.100
2.548
40,879
+0.41(+19.44%)
Jan 05, 2009
2.073
2.140
2.058
2.134
44,798
-0.03(-1.54%)
Jan 02, 2009
2.053
2.167
2.040
2.167
14,715
+0.21(+10.58%)
Dec 31, 2008
2.005
2.027
1.960
1.960
31,748
-0.03(-1.68%)
Dec 30, 2008
1.946
2.027
1.933
1.993
25,657
+0.01(+0.68%)
Dec 29, 2008
2.060
2.060
1.913
1.980
59,864
-0.05(-2.31%)
Dec 26, 2008
2.000
2.027
1.993
2.027
14,047
+0.07(+3.77%)
Dec 24, 2008
1.853
1.953
1.853
1.953
17,825
+0.09(+5.04%)
Dec 23, 2008
1.739
1.866
1.739
1.859
17,348
+0.13(+7.75%)
Dec 22, 2008
1.873
2.000
1.726
1.726
61,548
-0.19(-9.79%)
Dec 19, 2008
1.719
1.913
1.719
1.913
54,453
+0.13(+7.52%)
Dec 18, 2008
1.886
1.899
1.719
1.779
46,248
-0.08(-4.32%)
Dec 17, 2008
1.799
1.873
1.786
1.859
39,387
+0.09(+4.91%)
Dec 16, 2008
1.826
2.134
1.712
1.772
26,854
-0.03(-1.85%)
Dec 15, 2008
1.893
1.893
1.772
1.806
75,158
-0.02(-1.10%)
Dec 12, 2008
1.879
1.879
1.806
1.826
23,495
-0.05(-2.50%)
Dec 11, 2008
1.879
1.879
1.813
1.873
114,831
+0.03(+1.82%)
Dec 10, 2008
1.873
1.873
1.786
1.839
134,584
+0.00(+0.00%)
Dec 09, 2008
2.006
2.006
1.719
1.839
43,764
-0.15(-7.41%)
Dec 08, 2008
2.107
2.107
1.953
1.986
29,798
-0.06(-2.94%)
Dec 05, 2008
2.154
2.180
2.013
2.047
30,280
-0.05(-2.55%)
Dec 04, 2008
2.147
2.160
2.100
2.100
23,982
-0.04(-1.88%)
Dec 03, 2008
2.120
2.187
2.100
2.140
29,670
-0.01(-0.31%)
Dec 02, 2008
2.174
2.174
2.080
2.147
20,444
+0.03(+1.58%)
Dec 01, 2008
2.033
2.167
2.033
2.113
13,487
+0.04(+1.94%)
Nov 28, 2008
2.087
2.107
2.047
2.073
11,242
-0.01(-0.64%)
Nov 26, 2008
2.040
2.087
2.013
2.087
3,100
+0.07(+3.65%)
Nov 25, 2008
2.040
2.107
2.006
2.013
17,275
-0.01(-0.33%)
Nov 24, 2008
2.020
2.220
2.020
2.020
18,242
-0.13(-6.21%)
Nov 21, 2008
2.220
2.241
1.766
2.154
19,598
-0.01(-0.62%)
Nov 20, 2008
2.067
2.200
2.053
2.167
60,947
+0.02(+0.93%)
Nov 19, 2008
2.127
2.234
2.033
2.147
141,452
-0.01(-0.31%)
Nov 18, 2008
2.140
2.154
2.013
2.154
24,320
-0.03(-1.23%)
Nov 17, 2008
2.334
2.401
1.960
2.180
58,528
-0.13(-5.78%)
Nov 14, 2008
2.618
2.628
2.247
2.314
41,724
-0.36(-13.50%)
Nov 13, 2008
2.742
2.756
2.608
2.675
72,618
-0.09(-3.38%)
Nov 12, 2008
2.789
2.983
2.675
2.769
446,463
+0.05(+1.97%)
Nov 11, 2008
2.802
2.923
2.689
2.715
5,889
-0.09(-3.10%)
Nov 10, 2008
2.809
2.822
2.762
2.802
30,443
+0.01(+0.24%)
Nov 07, 2008
2.836
2.842
2.742
2.796
30,501
+0.05(+1.95%)
Nov 06, 2008
3.110
3.110
2.729
2.742
38,602
-0.39(-12.58%)
Nov 05, 2008
3.170
3.277
3.137
3.137
65,562
-0.20(-6.01%)
Nov 04, 2008
3.217
3.337
3.065
3.337
54,540
+0.06(+1.84%)
Nov 03, 2008
3.394
3.578
3.143
3.277
112,585
-0.08(-2.39%)
Oct 31, 2008
2.849
3.418
2.722
3.357
98,474
+0.51(+17.84%)
Oct 30, 2008
2.849
2.849
2.715
2.849
92,404
+0.01(+0.47%)
Oct 29, 2008
2.849
2.849
2.715
2.836
73,632
-0.05(-1.85%)
Oct 28, 2008
2.876
2.889
2.675
2.889
36,401
+0.03(+1.17%)
Oct 27, 2008
2.852
2.869
2.796
2.856
31,163
+0.05(+1.91%)
Oct 24, 2008
2.943
2.963
2.802
2.802
11,568
-0.15(-5.20%)
Oct 23, 2008
3.016
3.337
2.842
2.956
204,057
-0.10(-3.28%)
Oct 22, 2008
3.331
3.351
3.057
3.057
8,100
-0.31(-9.15%)
Oct 21, 2008
3.357
3.488
3.291
3.364
22,684
+0.06(+1.82%)
Oct 20, 2008
3.384
3.431
3.291
3.304
14,839
-0.13(-3.70%)
Oct 17, 2008
3.592
3.625
3.418
3.431
13,700
-0.29(-7.90%)
Oct 16, 2008
3.612
3.725
3.458
3.725
100,703
+0.11(+3.15%)
Oct 15, 2008
3.605
3.648
3.485
3.612
123,620
-0.09(-2.35%)
Oct 14, 2008
3.846
3.979
3.458
3.699
67,243
-0.13(-3.32%)
Oct 13, 2008
3.344
3.826
3.344
3.826
94,942
+0.48(+14.40%)
Oct 10, 2008
3.150
3.344
2.816
3.344
215,562
+0.31(+10.13%)
Oct 09, 2008
3.110
3.451
2.749
3.036
124,376
+0.31(+11.27%)
Oct 08, 2008
2.903
3.077
2.689
2.729
62,478
-0.27(-9.13%)
Oct 07, 2008
3.123
3.271
2.943
3.003
26,848
-0.17(-5.47%)
Oct 06, 2008
3.344
3.558
3.143
3.177
137,771
-0.24(-7.05%)
Oct 03, 2008
3.525
3.933
3.344
3.418
48,900
-0.07(-2.11%)
Oct 02, 2008
3.752
3.752
3.458
3.491
29,737
-0.29(-7.61%)
Oct 01, 2008
3.939
4.026
3.741
3.779
38,871
-0.37(-8.87%)
Sep 30, 2008
3.578
4.280
3.578
4.147
114,197
+0.70(+20.39%)
Sep 29, 2008
3.966
4.040
3.284
3.444
100,602
-0.66(-16.12%)
Sep 26, 2008
4.046
4.133
3.993
4.107
114,010
+0.06(+1.49%)
Sep 25, 2008
3.946
4.080
3.946
4.046
36,630
+0.00(+0.00%)
Sep 24, 2008
4.026
4.060
3.745
4.046
11,855
+0.05(+1.34%)
Sep 23, 2008
4.127
4.127
3.993
3.993
28,002
-0.08(-1.97%)
Sep 22, 2008
3.996
4.207
3.979
4.073
29,970
+0.07(+1.67%)
Sep 19, 2008
3.618
4.180
3.618
4.006
73,605
+0.37(+10.11%)
Sep 18, 2008
3.725
3.725
3.531
3.638
41,993
-0.07(-1.80%)
Sep 17, 2008
3.966
3.966
3.618
3.705
43,172
-0.21(-5.46%)
Sep 16, 2008
4.113
4.113
3.849
3.919
53,607
-0.29(-6.98%)
Sep 15, 2008
4.227
4.274
4.214
4.214
6,427
-0.01(-0.32%)
Sep 12, 2008
4.234
4.274
4.214
4.227
5,138
-0.11(-2.47%)
Sep 11, 2008
4.441
4.454
4.200
4.334
93,592
-0.09(-2.11%)
Sep 10, 2008
4.374
4.441
4.354
4.428
6,076
+0.01(+0.15%)
Sep 09, 2008
4.448
4.481
4.414
4.421
17,381
-0.01(-0.15%)
Sep 08, 2008
4.428
4.441
4.414
4.428
5,662
+0.00(+0.00%)
Sep 05, 2008
4.387
4.454
4.381
4.428
17,792
-0.01(-0.15%)
Sep 04, 2008
4.454
4.494
4.367
4.434
17,231
-0.03(-0.60%)
Sep 03, 2008
4.468
4.494
4.454
4.461
9,290
-0.08(-1.77%)
Sep 02, 2008
4.401
4.561
4.401
4.541
17,139
+0.05(+1.19%)
Aug 29, 2008
4.468
4.535
4.448
4.488
27,475
-0.13(-2.75%)
Aug 28, 2008
4.595
4.668
4.581
4.615
34,251
+0.01(+0.15%)
Aug 27, 2008
4.555
4.675
4.461
4.608
26,425
+0.21(+4.87%)
Aug 26, 2008
4.568
4.642
4.394
4.394
19,594
-0.24(-5.19%)
Aug 25, 2008
4.682
4.682
4.575
4.635
15,476
-0.05(-1.00%)
Aug 22, 2008
4.428
4.682
4.287
4.682
40,062
+0.25(+5.58%)
Aug 21, 2008
4.287
4.575
4.287
4.434
7,102
+0.03(+0.76%)
Aug 20, 2008
4.555
4.555
4.234
4.401
14,160
-0.04(-0.90%)
Aug 19, 2008
4.648
4.655
4.441
4.441
28,251
-0.22(-4.73%)
Aug 18, 2008
4.555
4.682
4.555
4.662
93,359
+0.05(+1.01%)
Aug 15, 2008
4.200
4.615
4.100
4.615
59,434
+0.33(+7.64%)
Aug 14, 2008
4.133
4.408
4.086
4.287
47,567
+0.01(+0.31%)
Aug 13, 2008
3.786
4.307
3.786
4.274
48,250
+0.54(+14.52%)
Aug 12, 2008
4.093
4.387
3.665
3.732
137,526
-0.40(-9.71%)
Aug 11, 2008
3.879
4.207
3.879
4.133
40,732
+0.19(+4.92%)
Aug 08, 2008
4.120
4.120
3.879
3.939
36,661
-0.10(-2.48%)
Aug 07, 2008
4.120
4.240
4.033
4.040
41,583
-0.21(-5.03%)
Aug 06, 2008
4.214
4.267
4.140
4.254
26,231
+0.02(+0.47%)
Aug 05, 2008
4.194
4.314
4.180
4.234
64,626
+0.01(+0.16%)
Aug 04, 2008
4.147
4.247
4.140
4.227
37,860
+0.03(+0.80%)
Aug 01, 2008
3.993
4.214
3.993
4.194
79,294
+0.05(+1.13%)
Jul 31, 2008
3.705
4.147
2.990
4.147
301,816
+0.80(+24.00%)
Jul 30, 2008
3.170
3.511
2.976
3.344
45,293
+0.23(+7.53%)
Jul 29, 2008
3.431
3.551
2.950
3.110
84,858
-0.25(-7.37%)
Jul 28, 2008
3.311
3.418
3.263
3.357
10,370
-0.11(-3.28%)
Jul 25, 2008
3.485
3.511
3.444
3.471
9,830
-0.01(-0.38%)
Jul 24, 2008
3.344
3.625
3.217
3.485
69,099
+0.22(+6.76%)
Jul 23, 2008
3.083
3.410
3.077
3.264
24,576
+0.18(+5.86%)
Jul 22, 2008
3.010
3.110
3.010
3.083
17,547
+0.02(+0.65%)
Jul 21, 2008
3.123
3.123
3.043
3.063
18,414
+0.04(+1.33%)
Jul 18, 2008
3.000
3.311
2.963
3.023
11,473
-0.02(-0.66%)
Jul 17, 2008
3.083
3.431
2.943
3.043
21,243
-0.15(-4.61%)
Jul 16, 2008
3.063
3.210
2.950
3.190
66,177
+0.10(+3.25%)
Jul 15, 2008
3.130
3.177
2.943
3.090
43,382
+0.01(+0.43%)
Jul 14, 2008
3.337
3.458
3.043
3.077
31,758
-0.15(-4.76%)
Jul 11, 2008
3.458
3.465
3.164
3.230
31,941
-0.22(-6.40%)
Jul 10, 2008
3.324
3.465
3.164
3.451
42,851
+0.15(+4.45%)
Jul 09, 2008
3.679
3.679
3.304
3.304
28,153
-0.38(-10.34%)
Jul 08, 2008
3.357
3.692
3.357
3.685
47,878
+0.07(+2.04%)
Jul 07, 2008
3.438
3.625
3.357
3.612
90,288
+0.21(+6.09%)
Jul 04, 2008
3.565
3.565
3.381
3.404
47,441
+0.00(+0.00%)
Jul 03, 2008
3.565
3.565
3.381
3.404
47,441
-0.14(-3.96%)
Jul 02, 2008
3.772
3.772
3.538
3.545
27,312
-0.27(-7.02%)
Jul 01, 2008
3.672
3.906
3.672
3.812
77,510
-0.15(-3.88%)
Jun 30, 2008
3.979
4.113
3.705
3.966
61,555
+0.05(+1.19%)
Jun 27, 2008
3.806
3.919
3.592
3.919
92,444
+0.07(+1.91%)
Jun 26, 2008
3.846
3.899
3.792
3.846
13,456
+0.08(+2.13%)
Jun 25, 2008
4.073
4.073
3.725
3.765
21,696
-0.23(-5.81%)
Jun 24, 2008
3.986
4.013
3.939
3.998
19,694
-0.06(-1.52%)
Jun 23, 2008
3.913
4.073
3.699
4.060
42,419
+0.13(+3.41%)
Jun 20, 2008
3.872
4.013
3.819
3.926
33,597
+0.03(+0.86%)
Jun 19, 2008
3.772
3.913
3.638
3.893
39,070
+0.23(+6.20%)
Jun 18, 2008
3.786
3.786
3.618
3.665
12,080
+0.02(+0.64%)
Jun 17, 2008
3.725
3.732
3.590
3.642
31,743
-0.08(-2.24%)
Jun 16, 2008
3.638
3.819
3.638
3.725
15,800
+0.01(+0.36%)
Jun 13, 2008
3.759
3.792
3.612
3.712
29,137
+0.02(+0.54%)
Jun 12, 2008
3.859
3.866
3.612
3.692
48,035
-0.11(-2.99%)
Jun 11, 2008
3.792
4.100
3.685
3.806
93,411
+0.16(+4.40%)
Jun 10, 2008
3.712
3.725
3.618
3.645
31,236
-0.07(-1.80%)
Jun 09, 2008
3.679
3.826
3.658
3.712
32,986
+0.02(+0.54%)
Jun 06, 2008
3.878
3.886
3.685
3.692
19,431
+0.01(+0.18%)
Jun 05, 2008
3.786
3.786
3.652
3.685
17,463
+0.03(+0.73%)
Jun 04, 2008
3.652
3.665
3.645
3.658
25,550
-0.01(-0.36%)
Jun 03, 2008
3.705
3.719
3.585
3.672
16,789
+0.06(+1.67%)
Jun 02, 2008
3.772
3.772
3.612
3.612
39,512
-0.17(-4.42%)
May 30, 2008
3.745
3.913
3.745
3.779
23,203
+0.03(+0.71%)
May 29, 2008
3.953
3.953
3.705
3.752
57,013
-0.08(-2.09%)
May 28, 2008
3.872
4.026
3.685
3.832
43,543
-0.03(-0.87%)
May 27, 2008
4.080
4.080
3.859
3.866
18,284
-0.19(-4.62%)
May 26, 2008
3.740
4.087
3.638
4.053
101,642
+0.00(+0.00%)
May 23, 2008
3.740
4.087
3.638
4.053
101,642
+0.33(+8.99%)
May 22, 2008
3.879
3.879
3.692
3.719
20,211
-0.16(-4.14%)
May 21, 2008
3.906
3.919
3.866
3.879
26,856
-0.01(-0.17%)
May 20, 2008
3.926
4.073
3.886
3.886
42,987
-0.03(-0.68%)
May 19, 2008
3.913
3.933
3.879
3.913
24,894
+0.03(+0.86%)
May 16, 2008
3.973
3.973
3.879
3.879
51,692
-0.07(-1.70%)
May 15, 2008
4.147
4.147
3.872
3.946
36,484
-0.22(-5.30%)
May 14, 2008
4.267
4.311
4.133
4.167
19,710
+0.02(+0.48%)
May 13, 2008
4.153
4.180
4.040
4.147
71,376
+0.00(+0.00%)
May 12, 2008
4.227
4.227
4.147
4.147
35,972
-0.05(-1.27%)
May 09, 2008
4.200
4.294
4.160
4.200
27,361
-0.05(-1.10%)
May 08, 2008
4.267
4.301
4.220
4.247
53,813
-0.05(-1.09%)
May 07, 2008
4.214
4.294
4.200
4.294
75,605
+0.09(+2.23%)
May 06, 2008
4.267
4.287
4.187
4.200
43,758
-0.03(-0.79%)
May 05, 2008
4.260
4.334
4.200
4.234
43,978
-0.01(-0.32%)
May 02, 2008
4.180
4.274
4.147
4.247
108,134
+0.07(+1.60%)
May 01, 2008
4.367
4.421
4.180
4.180
173,784
-0.17(-3.85%)
Apr 30, 2008
4.234
4.354
4.113
4.347
77,296
+0.13(+3.01%)
Apr 29, 2008
3.846
4.247
3.846
4.220
140,105
+0.32(+8.23%)
Apr 28, 2008
3.993
4.020
3.879
3.899
55,247
-0.07(-1.85%)
Apr 25, 2008
3.705
4.080
3.699
3.973
188,058
+0.22(+5.88%)
Apr 24, 2008
3.672
3.992
3.625
3.752
67,454
+0.14(+3.89%)
Apr 23, 2008
3.806
3.866
3.612
3.612
49,684
-0.15(-4.09%)
Apr 22, 2008
3.926
3.933
3.765
3.765
30,426
-0.14(-3.60%)
Apr 21, 2008
3.665
4.127
3.618
3.906
97,747
+0.26(+7.16%)
Apr 18, 2008
3.792
3.812
3.612
3.645
36,236
-0.15(-4.05%)
Apr 17, 2008
3.846
3.926
3.725
3.799
40,249
-0.09(-2.41%)
Apr 16, 2008
3.879
4.207
3.725
3.893
267,567
+0.05(+1.22%)
Apr 15, 2008
3.184
4.093
3.057
3.846
329,884
+0.64(+19.79%)
Apr 14, 2008
3.057
3.351
2.889
3.210
187,695
+0.09(+2.78%)
Apr 11, 2008
3.237
3.271
2.996
3.123
217,733
-0.10(-3.11%)
Apr 10, 2008
2.963
3.224
2.735
3.224
388,954
+0.41(+14.76%)
Apr 09, 2008
2.822
3.103
2.709
2.809
66,298
-0.04(-1.41%)
Apr 08, 2008
2.842
2.943
2.816
2.849
114,729
+0.05(+1.91%)
Apr 07, 2008
2.789
3.010
2.776
2.796
74,719
-0.07(-2.56%)
Apr 04, 2008
3.003
3.016
2.849
2.869
18,502
-0.09(-2.94%)
Apr 03, 2008
2.749
2.983
2.742
2.956
55,273
+0.25(+9.41%)
Apr 02, 2008
2.983
2.983
2.702
2.702
106,321
-0.06(-2.18%)
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.