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
UNCHANGED
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 28, 2013
8.341
8.369
8.278
8.292
13,598
+0.00(+0.00%)
Mar 27, 2013
8.327
8.327
8.267
8.292
5,608
-0.12(-1.41%)
Mar 26, 2013
8.411
8.411
8.355
8.411
14,726
+0.02(+0.25%)
Mar 25, 2013
8.404
8.453
8.376
8.390
13,133
+0.00(+0.00%)
Mar 22, 2013
8.425
8.446
8.355
8.390
22,487
-0.02(-0.25%)
Mar 21, 2013
8.236
8.453
8.236
8.411
109,496
+0.10(+1.18%)
Mar 20, 2013
8.390
8.390
8.278
8.313
6,615
+0.00(+0.00%)
Mar 19, 2013
8.278
8.383
8.257
8.313
24,850
-0.01(-0.08%)
Mar 18, 2013
8.278
8.362
8.264
8.320
9,015
-0.06(-0.67%)
Mar 15, 2013
8.578
8.578
8.341
8.376
85,206
-0.18(-2.12%)
Mar 14, 2013
8.425
8.557
8.418
8.557
18,635
+0.17(+2.00%)
Mar 13, 2013
8.432
8.432
8.376
8.390
3,827
-0.02(-0.25%)
Mar 12, 2013
8.397
8.467
8.299
8.411
7,261
+0.02(+0.25%)
Mar 11, 2013
8.474
8.481
8.365
8.390
19,491
-0.10(-1.23%)
Mar 08, 2013
8.509
8.523
8.418
8.495
11,940
+0.06(+0.75%)
Mar 07, 2013
8.327
8.502
8.327
8.432
22,949
+0.08(+1.00%)
Mar 06, 2013
8.313
8.369
8.294
8.348
12,206
+0.03(+0.34%)
Mar 05, 2013
8.327
8.341
8.271
8.320
30,830
+0.01(+0.08%)
Mar 04, 2013
8.257
8.327
8.257
8.313
24,533
+0.00(+0.00%)
Mar 01, 2013
8.285
8.376
8.222
8.313
53,867
-0.05(-0.59%)
Feb 28, 2013
8.355
8.362
8.299
8.362
20,745
-0.01(-0.17%)
Feb 27, 2013
8.397
8.418
8.229
8.376
20,774
-0.02(-0.25%)
Feb 26, 2013
8.397
8.409
8.292
8.397
21,110
+0.03(+0.33%)
Feb 25, 2013
8.530
8.530
8.348
8.369
36,167
-0.15(-1.72%)
Feb 22, 2013
8.550
8.550
8.397
8.516
59,800
+0.01(+0.16%)
Feb 21, 2013
8.523
8.564
8.460
8.502
24,106
-0.06(-0.73%)
Feb 20, 2013
8.599
8.599
8.530
8.564
49,176
-0.03(-0.33%)
Feb 19, 2013
8.536
8.592
8.515
8.592
21,393
+0.08(+0.90%)
Feb 15, 2013
8.550
8.550
8.460
8.516
21,331
+0.01(+0.16%)
Feb 14, 2013
8.585
8.585
8.455
8.502
7,944
-0.08(-0.90%)
Feb 13, 2013
8.550
8.599
8.530
8.578
9,428
+0.04(+0.49%)
Feb 12, 2013
8.557
8.557
8.509
8.536
5,678
+0.01(+0.08%)
Feb 11, 2013
8.571
8.571
8.509
8.530
6,180
-0.02(-0.25%)
Feb 08, 2013
8.530
8.578
8.495
8.550
8,989
+0.02(+0.25%)
Feb 07, 2013
8.474
8.579
8.404
8.530
27,606
+0.05(+0.58%)
Feb 06, 2013
8.474
8.509
8.414
8.481
15,091
+0.03(+0.41%)
Feb 04, 2013
8.439
8.571
8.418
8.446
43,884
-0.10(-1.22%)
Feb 01, 2013
8.480
8.578
8.425
8.550
85,878
+0.12(+1.40%)
Jan 31, 2013
8.550
8.557
8.425
8.432
31,006
-0.12(-1.38%)
Jan 30, 2013
8.620
8.620
8.533
8.550
7,169
-0.10(-1.21%)
Jan 29, 2013
8.425
8.682
8.414
8.654
21,170
+0.20(+2.39%)
Jan 28, 2013
8.348
8.466
8.341
8.453
33,756
+0.06(+0.66%)
Jan 25, 2013
8.376
8.397
8.294
8.397
79,610
+0.04(+0.50%)
Jan 24, 2013
8.313
8.355
8.139
8.355
66,596
+0.01(+0.08%)
Jan 23, 2013
8.383
8.411
8.320
8.348
151,606
-0.01(-0.17%)
Jan 22, 2013
8.348
8.362
8.320
8.362
63,642
+0.01(+0.17%)
Jan 18, 2013
8.334
8.362
8.279
8.348
152,248
-0.01(-0.17%)
Jan 17, 2013
8.341
8.362
8.279
8.362
12,944
+0.06(+0.75%)
Jan 16, 2013
8.362
8.362
8.202
8.300
21,633
-0.06(-0.67%)
Jan 15, 2013
8.195
8.383
8.181
8.355
62,745
+0.14(+1.69%)
Jan 14, 2013
8.327
8.369
8.153
8.216
42,539
-0.15(-1.75%)
Jan 11, 2013
8.418
8.418
8.223
8.362
51,787
-0.03(-0.33%)
Jan 10, 2013
8.056
8.515
7.868
8.390
51,129
+0.05(+0.58%)
Jan 09, 2013
8.362
8.620
8.258
8.341
28,029
+0.02(+0.25%)
Jan 08, 2013
8.334
8.390
8.293
8.320
18,874
-0.02(-0.25%)
Jan 07, 2013
8.341
8.460
8.293
8.341
31,847
-0.06(-0.66%)
Jan 04, 2013
8.348
8.453
8.341
8.397
36,607
+0.04(+0.50%)
Jan 03, 2013
8.383
8.383
8.237
8.355
23,995
+0.01(+0.08%)
Jan 02, 2013
8.035
8.487
7.875
8.348
121,878
+0.47(+6.01%)
Dec 31, 2012
7.764
7.889
7.750
7.875
17,489
+0.09(+1.16%)
Dec 28, 2012
7.729
7.799
7.708
7.785
20,407
+0.03(+0.36%)
Dec 27, 2012
7.799
7.854
7.708
7.757
28,257
-0.06(-0.71%)
Dec 26, 2012
8.000
8.000
7.729
7.813
25,695
-0.02(-0.27%)
Dec 24, 2012
7.868
7.868
7.764
7.833
3,774
-0.06(-0.71%)
Dec 21, 2012
7.889
7.917
7.778
7.889
118,555
+0.01(+0.09%)
Dec 20, 2012
7.903
7.903
7.840
7.882
27,023
-0.01(-0.18%)
Dec 19, 2012
7.875
7.931
7.840
7.896
27,732
+0.03(+0.35%)
Dec 18, 2012
7.840
7.875
7.778
7.868
34,354
+0.05(+0.62%)
Dec 17, 2012
7.667
7.826
7.667
7.819
54,754
-0.01(-0.18%)
Dec 14, 2012
7.757
7.882
7.708
7.833
33,828
+0.04(+0.54%)
Dec 13, 2012
7.840
7.875
7.743
7.792
22,076
-0.02(-0.27%)
Dec 12, 2012
7.736
7.875
7.736
7.813
29,166
-0.01(-0.09%)
Dec 11, 2012
7.771
7.826
7.736
7.819
28,029
+0.10(+1.35%)
Dec 10, 2012
7.687
7.722
7.673
7.715
10,681
+0.01(+0.18%)
Dec 07, 2012
7.826
7.826
7.666
7.701
13,910
-0.08(-1.07%)
Dec 06, 2012
7.799
7.806
7.750
7.785
5,775
-0.04(-0.53%)
Dec 05, 2012
7.771
7.833
7.771
7.826
25,623
+0.00(+0.00%)
Dec 04, 2012
7.764
7.945
7.653
7.826
36,272
+0.21(+2.74%)
Nov 30, 2012
7.611
7.646
7.548
7.618
33,220
+0.03(+0.46%)
Nov 29, 2012
7.541
7.604
7.506
7.583
45,730
+0.04(+0.55%)
Nov 28, 2012
7.527
7.583
7.527
7.541
26,591
+0.01(+0.18%)
Nov 27, 2012
7.611
7.611
7.527
7.527
38,004
-0.01(-0.09%)
Nov 26, 2012
7.548
7.590
7.520
7.534
19,528
-0.05(-0.64%)
Nov 23, 2012
7.513
7.604
7.499
7.583
26,437
+0.10(+1.40%)
Nov 21, 2012
7.639
7.639
7.444
7.479
14,493
-0.04(-0.56%)
Nov 20, 2012
7.548
7.555
7.451
7.520
19,327
-0.06(-0.83%)
Nov 19, 2012
7.479
7.583
7.416
7.583
45,437
+0.10(+1.40%)
Nov 16, 2012
7.493
7.548
7.381
7.479
35,028
-0.04(-0.56%)
Nov 15, 2012
7.625
7.721
7.458
7.520
40,966
-0.10(-1.28%)
Nov 14, 2012
7.722
7.750
7.618
7.618
33,151
-0.13(-1.71%)
Nov 13, 2012
7.757
7.792
7.722
7.750
12,031
-0.01(-0.18%)
Nov 12, 2012
7.868
7.868
7.757
7.764
15,287
-0.10(-1.33%)
Nov 09, 2012
7.931
7.973
7.833
7.868
15,121
-0.10(-1.31%)
Nov 08, 2012
7.625
8.157
7.611
7.973
49,745
+0.29(+3.71%)
Nov 07, 2012
7.895
7.936
7.618
7.687
68,186
-0.29(-3.64%)
Nov 06, 2012
8.040
8.075
7.923
7.978
22,425
-0.03(-0.35%)
Nov 05, 2012
7.957
8.075
7.840
8.006
40,062
+0.01(+0.17%)
Nov 02, 2012
8.075
8.109
7.992
7.992
39,472
-0.08(-1.03%)
Nov 01, 2012
8.047
8.130
8.047
8.075
47,386
+0.01(+0.17%)
Oct 31, 2012
8.019
8.123
8.019
8.061
23,096
+0.04(+0.52%)
Oct 26, 2012
8.109
8.019
8.019
8.019
25,002
-0.07(-0.86%)
Oct 25, 2012
8.116
8.116
8.054
8.089
31,558
+0.03(+0.34%)
Oct 24, 2012
8.047
8.096
7.978
8.061
35,301
+0.06(+0.78%)
Oct 23, 2012
8.068
8.151
7.985
7.999
29,763
-0.04(-0.52%)
Oct 19, 2012
8.013
8.172
8.013
8.040
41,398
+0.01(+0.17%)
Oct 18, 2012
8.303
8.338
8.026
8.026
45,143
-0.28(-3.33%)
Oct 17, 2012
7.957
8.317
7.957
8.303
54,815
+0.03(+0.33%)
Oct 16, 2012
8.206
8.338
8.158
8.275
52,553
+0.09(+1.10%)
Oct 15, 2012
8.130
8.194
8.130
8.185
31,571
+0.09(+1.11%)
Oct 12, 2012
8.192
8.192
8.054
8.096
31,925
-0.06(-0.68%)
Oct 11, 2012
8.206
8.282
8.033
8.151
88,662
-0.12(-1.42%)
Oct 10, 2012
8.199
8.310
8.102
8.269
176,628
+0.12(+1.53%)
Oct 09, 2012
8.064
8.234
8.064
8.144
57,964
+0.01(+0.17%)
Oct 08, 2012
8.227
8.372
8.116
8.130
31,883
-0.12(-1.43%)
Oct 05, 2012
8.303
8.414
8.248
8.248
30,238
-0.06(-0.67%)
Oct 04, 2012
8.192
8.317
8.192
8.303
32,179
+0.07(+0.84%)
Oct 03, 2012
8.269
8.303
8.213
8.234
34,911
-0.07(-0.83%)
Oct 02, 2012
8.303
8.407
8.275
8.303
38,452
+0.03(+0.42%)
Oct 01, 2012
8.269
8.435
8.186
8.269
72,367
+0.06(+0.67%)
Sep 28, 2012
8.248
8.331
8.158
8.213
68,407
-0.08(-0.92%)
Sep 27, 2012
8.435
8.435
8.269
8.289
65,606
-0.13(-1.56%)
Sep 26, 2012
8.255
8.435
8.255
8.421
69,966
+0.17(+2.01%)
Sep 25, 2012
8.303
8.372
8.241
8.255
49,567
-0.05(-0.58%)
Sep 24, 2012
8.262
8.317
8.262
8.303
34,671
+0.00(+0.00%)
Sep 21, 2012
8.442
8.442
8.289
8.303
85,747
-0.06(-0.66%)
Sep 20, 2012
8.311
8.455
8.310
8.358
24,621
-0.04(-0.49%)
Sep 19, 2012
8.511
8.566
8.400
8.400
34,490
-0.07(-0.82%)
Sep 18, 2012
8.566
8.649
8.442
8.469
27,096
-0.06(-0.65%)
Sep 17, 2012
8.525
8.552
8.455
8.525
33,250
-0.05(-0.57%)
Sep 14, 2012
8.531
8.573
8.469
8.573
39,794
+0.04(+0.49%)
Sep 13, 2012
8.365
8.538
8.358
8.531
32,380
+0.18(+2.15%)
Sep 12, 2012
8.442
8.504
8.324
8.352
29,485
-0.12(-1.39%)
Sep 11, 2012
8.414
8.525
8.414
8.469
31,325
+0.08(+0.99%)
Sep 10, 2012
8.531
8.531
8.338
8.386
25,093
-0.12(-1.38%)
Sep 07, 2012
8.486
8.635
8.331
8.504
54,927
+0.06(+0.74%)
Sep 06, 2012
8.303
8.469
8.234
8.442
53,417
+0.18(+2.18%)
Sep 05, 2012
8.296
8.348
8.227
8.262
43,756
+0.01(+0.08%)
Sep 04, 2012
8.317
8.358
8.140
8.255
73,036
-0.03(-0.33%)
Aug 31, 2012
8.358
8.358
8.172
8.282
116,912
-0.02(-0.25%)
Aug 30, 2012
8.213
8.372
8.213
8.303
24,201
-0.04(-0.50%)
Aug 29, 2012
8.234
8.386
8.224
8.345
31,026
-0.02(-0.25%)
Aug 27, 2012
8.317
8.365
8.310
8.365
14,828
+0.11(+1.34%)
Aug 24, 2012
8.338
8.338
8.199
8.255
14,913
-0.10(-1.24%)
Aug 23, 2012
8.434
8.434
8.358
8.358
9,437
-0.07(-0.82%)
Aug 22, 2012
8.572
8.572
8.414
8.427
22,288
-0.11(-1.29%)
Aug 21, 2012
8.572
8.572
8.462
8.537
27,344
-0.03(-0.40%)
Aug 20, 2012
8.565
8.613
8.482
8.572
9,023
-0.03(-0.40%)
Aug 17, 2012
8.634
8.675
8.448
8.606
52,766
-0.06(-0.71%)
Aug 16, 2012
8.606
8.675
8.537
8.668
21,747
+0.07(+0.80%)
Aug 15, 2012
8.537
8.612
8.537
8.599
24,383
+0.06(+0.73%)
Aug 14, 2012
8.462
8.572
8.462
8.537
40,507
+0.06(+0.73%)
Aug 13, 2012
8.517
8.517
8.255
8.476
21,060
-0.01(-0.16%)
Aug 10, 2012
8.517
8.537
8.424
8.489
33,668
-0.01(-0.08%)
Aug 09, 2012
8.551
8.606
8.462
8.496
39,064
-0.06(-0.64%)
Aug 08, 2012
8.434
8.555
8.434
8.551
25,036
+0.03(+0.40%)
Aug 07, 2012
8.620
8.620
8.489
8.517
65,271
-0.08(-0.96%)
Aug 06, 2012
8.586
8.627
8.441
8.599
32,539
+0.00(+0.00%)
Aug 03, 2012
8.489
8.696
8.434
8.599
51,934
+0.15(+1.79%)
Aug 02, 2012
8.482
8.558
8.420
8.448
46,904
+0.01(+0.16%)
Aug 01, 2012
8.448
8.599
8.386
8.434
82,013
+0.00(+0.00%)
Jul 31, 2012
8.427
8.496
8.427
8.434
45,446
+0.00(+0.00%)
Jul 30, 2012
8.489
8.503
8.427
8.434
16,759
-0.09(-1.05%)
Jul 27, 2012
8.462
8.593
8.145
8.524
34,171
+0.11(+1.31%)
Jul 26, 2012
8.482
8.489
8.303
8.414
19,443
+0.01(+0.08%)
Jul 25, 2012
8.386
8.467
8.379
8.407
23,771
+0.08(+0.99%)
Jul 24, 2012
8.441
8.641
8.310
8.324
34,233
-0.08(-0.98%)
Jul 23, 2012
8.489
8.606
8.400
8.407
34,858
-0.20(-2.32%)
Jul 20, 2012
8.716
8.716
8.544
8.606
29,168
-0.14(-1.65%)
Jul 19, 2012
8.655
8.827
8.524
8.751
124,936
+0.15(+1.76%)
Jul 18, 2012
8.606
8.655
8.537
8.599
42,930
-0.01(-0.16%)
Jul 17, 2012
8.620
8.661
8.565
8.613
51,113
+0.03(+0.32%)
Jul 16, 2012
8.489
8.627
8.489
8.586
37,356
+0.05(+0.56%)
Jul 13, 2012
8.469
8.558
8.469
8.537
27,315
+0.06(+0.73%)
Jul 12, 2012
8.469
8.565
8.365
8.476
36,282
-0.01(-0.16%)
Jul 11, 2012
8.462
8.503
8.352
8.489
28,789
+0.06(+0.74%)
Jul 10, 2012
8.503
8.503
8.407
8.427
15,548
-0.02(-0.24%)
Jul 09, 2012
8.441
8.469
8.352
8.448
15,835
+0.01(+0.08%)
Jul 06, 2012
8.448
8.469
8.407
8.441
19,245
-0.09(-1.05%)
Jul 05, 2012
8.517
8.565
8.441
8.531
33,465
-0.04(-0.48%)
Jul 03, 2012
8.661
8.661
8.448
8.572
29,290
-0.07(-0.80%)
Jul 02, 2012
8.469
8.641
8.441
8.641
59,152
+0.15(+1.78%)
Jun 29, 2012
8.551
8.551
8.452
8.489
34,587
+0.08(+0.90%)
Jun 28, 2012
8.269
8.448
8.269
8.414
33,431
+0.08(+0.99%)
Jun 27, 2012
8.283
8.358
8.269
8.331
45,979
+0.03(+0.41%)
Jun 26, 2012
8.111
8.317
8.111
8.297
34,779
+0.06(+0.67%)
Jun 25, 2012
8.214
8.283
8.214
8.241
33,309
-0.04(-0.50%)
Jun 22, 2012
8.062
8.287
8.035
8.283
165,067
+0.25(+3.17%)
Jun 21, 2012
8.069
8.241
8.000
8.028
38,486
-0.10(-1.27%)
Jun 20, 2012
8.193
8.290
8.131
8.131
29,209
-0.09(-1.09%)
Jun 19, 2012
8.069
8.324
8.069
8.221
62,260
+0.19(+2.40%)
Jun 18, 2012
8.111
8.207
8.021
8.028
42,611
-0.10(-1.27%)
Jun 15, 2012
8.117
8.235
8.111
8.131
99,028
-0.02(-0.25%)
Jun 14, 2012
8.069
8.179
7.959
8.152
267,548
+0.05(+0.59%)
Jun 13, 2012
8.014
8.131
7.980
8.104
70,915
+0.09(+1.12%)
Jun 12, 2012
7.987
8.090
7.973
8.014
41,110
+0.08(+1.04%)
Jun 11, 2012
8.124
8.159
7.918
7.932
49,929
-0.11(-1.37%)
Jun 08, 2012
8.021
8.207
8.000
8.042
41,528
-0.01(-0.09%)
Jun 07, 2012
8.228
8.228
8.035
8.049
47,419
-0.18(-2.18%)
Jun 06, 2012
8.090
8.310
8.090
8.228
40,885
+0.15(+1.88%)
Jun 05, 2012
8.083
8.173
8.042
8.076
59,087
-0.01(-0.17%)
Jun 04, 2012
8.000
8.152
8.000
8.090
44,154
+0.15(+1.91%)
Jun 01, 2012
7.911
8.117
7.904
7.938
53,604
-0.01(-0.17%)
May 31, 2012
8.104
8.104
7.863
7.952
54,339
-0.12(-1.45%)
May 30, 2012
8.179
8.179
8.049
8.069
22,452
-0.14(-1.68%)
May 29, 2012
8.042
8.221
7.966
8.207
26,086
+0.12(+1.45%)
May 25, 2012
8.173
8.345
8.069
8.090
35,100
-0.11(-1.34%)
May 24, 2012
8.269
8.303
8.090
8.200
23,119
-0.09(-1.08%)
May 23, 2012
8.131
8.352
7.973
8.290
640,816
+0.12(+1.43%)
May 22, 2012
8.269
8.269
8.131
8.173
54,067
-0.10(-1.17%)
May 21, 2012
8.228
8.414
8.173
8.269
38,021
+0.06(+0.67%)
May 18, 2012
8.338
8.407
8.179
8.214
50,750
-0.15(-1.81%)
May 17, 2012
8.407
8.476
8.352
8.365
62,057
-0.06(-0.65%)
May 16, 2012
8.310
8.482
8.310
8.420
43,868
+0.12(+1.41%)
May 15, 2012
8.372
8.476
8.297
8.303
30,616
-0.09(-1.07%)
May 14, 2012
8.303
8.462
8.248
8.393
22,736
+0.02(+0.25%)
May 11, 2012
8.372
8.434
8.345
8.372
31,227
-0.02(-0.25%)
May 10, 2012
8.448
8.509
8.352
8.393
30,346
-0.03(-0.41%)
May 09, 2012
8.468
8.537
8.393
8.427
28,536
-0.11(-1.29%)
May 08, 2012
8.359
8.557
8.297
8.537
42,405
+0.12(+1.38%)
May 07, 2012
8.379
8.468
8.345
8.420
45,253
+0.05(+0.66%)
May 04, 2012
8.468
8.468
8.359
8.365
34,518
-0.12(-1.45%)
May 03, 2012
8.578
8.599
8.407
8.489
35,608
-0.12(-1.35%)
May 02, 2012
8.503
8.612
8.496
8.605
43,989
+0.03(+0.40%)
May 01, 2012
8.626
8.681
8.516
8.571
69,461
-0.08(-0.87%)
Apr 30, 2012
8.461
8.647
8.393
8.647
45,506
+0.15(+1.78%)
Apr 27, 2012
8.407
8.503
8.367
8.496
27,429
+0.08(+0.90%)
Apr 26, 2012
8.386
8.461
8.386
8.420
16,414
+0.01(+0.08%)
Apr 25, 2012
8.434
8.496
8.393
8.413
41,004
+0.00(+0.00%)
Apr 24, 2012
8.324
8.434
8.311
8.413
45,621
+0.08(+0.90%)
Apr 23, 2012
8.290
8.420
8.249
8.338
59,483
-0.07(-0.82%)
Apr 20, 2012
8.379
8.475
8.304
8.407
69,721
+0.14(+1.74%)
Apr 19, 2012
8.304
8.427
8.221
8.263
61,274
-0.03(-0.33%)
Apr 18, 2012
8.208
8.317
8.208
8.290
34,333
+0.03(+0.42%)
Apr 17, 2012
8.256
8.331
8.221
8.256
33,640
+0.07(+0.84%)
Apr 16, 2012
8.235
8.276
8.146
8.187
32,778
-0.04(-0.50%)
Apr 13, 2012
8.324
8.352
8.228
8.228
44,425
-0.10(-1.23%)
Apr 12, 2012
7.899
8.503
7.735
8.331
303,663
+0.25(+3.14%)
Apr 11, 2012
7.961
8.256
7.927
8.077
108,027
+0.19(+2.43%)
Apr 10, 2012
8.002
8.002
7.645
7.885
160,975
-0.10(-1.29%)
Apr 09, 2012
8.057
8.057
7.968
7.988
183,987
-0.10(-1.27%)
Apr 05, 2012
8.091
8.119
8.057
8.091
134,638
-0.03(-0.34%)
Apr 04, 2012
8.112
8.139
8.060
8.119
75,611
-0.06(-0.75%)
Apr 03, 2012
8.263
8.324
8.078
8.180
99,374
-0.08(-1.00%)
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.