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
The Ensign Group IN
(NQ:
ENSG
)
118.34
+0.64 (+0.54%)
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 (%)
May 24, 2011
6.892
6.956
6.857
6.928
356,109
+0.06(+0.86%)
May 23, 2011
6.828
6.909
6.821
6.869
253,209
-0.06(-0.85%)
May 20, 2011
6.892
6.985
6.871
6.928
269,046
+0.00(+0.03%)
May 19, 2011
6.956
6.985
6.874
6.926
343,696
+0.00(+0.07%)
May 18, 2011
6.899
6.968
6.876
6.921
312,842
+0.05(+0.72%)
May 17, 2011
6.620
6.892
6.620
6.871
479,013
+0.26(+3.98%)
May 16, 2011
6.682
6.738
6.535
6.608
343,257
-0.09(-1.31%)
May 13, 2011
6.615
6.703
6.561
6.696
462,594
+0.06(+0.96%)
May 12, 2011
6.535
6.658
6.407
6.632
330,093
+0.08(+1.23%)
May 11, 2011
6.651
6.672
6.485
6.551
195,299
-0.10(-1.50%)
May 10, 2011
6.506
6.672
6.490
6.651
331,537
+0.14(+2.22%)
May 09, 2011
6.549
6.682
6.452
6.506
528,192
-0.08(-1.26%)
May 06, 2011
6.677
6.817
6.556
6.589
322,679
-0.04(-0.54%)
May 05, 2011
6.492
6.850
6.469
6.625
499,997
+0.11(+1.64%)
May 04, 2011
6.606
6.793
6.480
6.518
325,039
-0.11(-1.71%)
May 03, 2011
6.708
6.743
6.601
6.632
439,453
-0.08(-1.13%)
May 02, 2011
6.734
6.793
6.537
6.708
746,490
+0.16(+2.39%)
Apr 29, 2011
6.966
7.096
6.179
6.551
1,547,035
-0.96(-12.77%)
Apr 28, 2011
7.447
7.537
7.342
7.511
301,995
-0.02(-0.22%)
Apr 27, 2011
7.603
7.717
7.470
7.527
618,730
-0.09(-1.18%)
Apr 26, 2011
7.627
7.776
7.617
7.617
277,207
-0.00(-0.06%)
Apr 25, 2011
7.617
7.698
7.544
7.622
273,243
+0.04(+0.56%)
Apr 21, 2011
7.603
7.603
7.527
7.579
157,938
+0.02(+0.30%)
Apr 20, 2011
7.556
7.582
7.516
7.557
162,811
+0.07(+0.97%)
Apr 19, 2011
7.421
7.565
7.421
7.484
218,419
+0.09(+1.25%)
Apr 18, 2011
7.494
7.537
7.354
7.392
430,122
-0.14(-1.86%)
Apr 15, 2011
7.345
7.577
7.345
7.532
322,565
+0.02(+0.25%)
Apr 14, 2011
7.392
7.529
7.319
7.513
267,923
+0.09(+1.15%)
Apr 13, 2011
7.480
7.567
7.413
7.428
270,524
-0.01(-0.13%)
Apr 12, 2011
7.380
7.596
7.380
7.437
410,375
-0.10(-1.29%)
Apr 11, 2011
8.020
8.020
7.236
7.534
919,337
-0.44(-5.55%)
Apr 08, 2011
8.065
8.110
7.816
7.977
824,192
-0.10(-1.20%)
Apr 07, 2011
8.103
8.254
7.997
8.074
760,832
+0.01(+0.18%)
Apr 06, 2011
7.987
8.148
7.952
8.060
769,555
+0.14(+1.73%)
Apr 05, 2011
7.816
8.072
7.816
7.923
391,997
+0.13(+1.67%)
Apr 04, 2011
7.773
7.854
7.636
7.792
365,964
+0.07(+0.95%)
Apr 01, 2011
7.579
7.807
7.579
7.719
528,982
+0.16(+2.07%)
Mar 31, 2011
7.681
7.695
7.499
7.563
468,919
-0.02(-0.22%)
Mar 30, 2011
7.397
7.638
7.366
7.579
483,105
+0.20(+2.66%)
Mar 29, 2011
7.378
7.463
7.361
7.383
212,986
+0.03(+0.40%)
Mar 28, 2011
7.306
7.566
7.306
7.353
436,416
+0.06(+0.81%)
Mar 25, 2011
7.244
7.426
7.188
7.294
336,320
+0.06(+0.88%)
Mar 24, 2011
7.218
7.263
7.134
7.230
197,126
-0.01(-0.13%)
Mar 23, 2011
7.251
7.287
7.093
7.240
217,157
-0.02(-0.29%)
Mar 22, 2011
7.221
7.294
7.128
7.261
272,771
+0.07(+0.92%)
Mar 21, 2011
7.166
7.251
7.060
7.195
452,044
+0.02(+0.26%)
Mar 18, 2011
7.145
7.240
7.069
7.176
409,292
+0.08(+1.10%)
Mar 17, 2011
7.178
7.294
7.081
7.098
448,005
-0.04(-0.56%)
Mar 16, 2011
7.367
7.445
7.138
7.138
396,582
-0.22(-3.02%)
Mar 15, 2011
7.299
7.450
7.117
7.360
653,514
-0.09(-1.21%)
Mar 14, 2011
7.185
7.459
7.039
7.450
367,597
+0.19(+2.64%)
Mar 11, 2011
7.216
7.329
7.119
7.258
348,315
-0.02(-0.29%)
Mar 10, 2011
7.495
7.509
7.235
7.280
408,222
-0.30(-3.93%)
Mar 09, 2011
7.668
7.755
7.523
7.578
428,761
-0.05(-0.68%)
Mar 08, 2011
7.384
7.656
7.377
7.630
231,626
+0.24(+3.20%)
Mar 07, 2011
7.462
7.474
7.273
7.393
234,591
-0.07(-0.98%)
Mar 04, 2011
7.483
7.528
7.332
7.467
391,960
-0.00(-0.06%)
Mar 03, 2011
7.400
7.662
7.400
7.471
457,061
+0.13(+1.84%)
Mar 02, 2011
7.230
7.384
7.190
7.336
363,029
+0.12(+1.64%)
Mar 01, 2011
7.242
7.329
7.152
7.218
808,493
+0.03(+0.39%)
Feb 28, 2011
7.232
7.292
7.152
7.190
392,598
-0.06(-0.85%)
Feb 25, 2011
7.010
7.270
7.010
7.251
352,883
+0.26(+3.79%)
Feb 24, 2011
7.088
7.119
6.970
6.987
610,644
-0.12(-1.70%)
Feb 23, 2011
7.091
7.171
6.913
7.107
361,570
-0.01(-0.13%)
Feb 22, 2011
7.230
7.303
7.005
7.117
807,931
-0.10(-1.44%)
Feb 18, 2011
7.152
7.504
7.096
7.221
766,291
+0.03(+0.46%)
Feb 17, 2011
6.559
7.261
6.554
7.188
1,159,926
+0.89(+14.20%)
Feb 16, 2011
6.138
6.315
6.126
6.294
284,398
+0.18(+2.90%)
Feb 15, 2011
6.254
6.296
6.109
6.117
312,004
-0.15(-2.41%)
Feb 14, 2011
6.105
6.306
5.989
6.268
434,204
+0.18(+3.03%)
Feb 11, 2011
5.984
6.095
5.958
6.083
141,660
+0.10(+1.70%)
Feb 10, 2011
5.842
5.982
5.774
5.982
279,593
+0.12(+2.06%)
Feb 09, 2011
5.927
5.927
5.788
5.861
162,913
-0.10(-1.67%)
Feb 08, 2011
5.949
6.022
5.906
5.960
175,411
+0.01(+0.20%)
Feb 07, 2011
5.875
6.090
5.875
5.949
243,355
+0.09(+1.57%)
Feb 04, 2011
5.854
5.897
5.793
5.856
205,534
+0.01(+0.20%)
Feb 03, 2011
5.778
5.864
5.639
5.845
355,607
+0.09(+1.48%)
Feb 02, 2011
5.771
5.816
5.693
5.759
188,324
-0.04(-0.69%)
Feb 01, 2011
5.755
5.838
5.698
5.800
249,826
+0.09(+1.53%)
Jan 31, 2011
5.934
6.001
5.712
5.712
604,096
-0.22(-3.75%)
Jan 28, 2011
5.960
5.989
5.880
5.934
471,572
-0.01(-0.16%)
Jan 27, 2011
5.812
6.001
5.812
5.944
268,863
+0.15(+2.61%)
Jan 26, 2011
5.658
5.887
5.618
5.793
285,447
+0.12(+2.08%)
Jan 25, 2011
5.691
5.767
5.585
5.674
424,096
-0.00(-0.08%)
Jan 24, 2011
5.608
5.757
5.563
5.679
381,775
+0.07(+1.26%)
Jan 21, 2011
5.632
5.700
5.556
5.608
443,661
+0.01(+0.17%)
Jan 20, 2011
5.717
5.767
5.587
5.599
760,289
-0.13(-2.31%)
Jan 19, 2011
5.859
5.861
5.693
5.731
354,012
-0.12(-2.06%)
Jan 18, 2011
5.868
5.878
5.759
5.852
406,458
-0.02(-0.40%)
Jan 14, 2011
5.923
5.949
5.816
5.875
337,128
-0.02(-0.28%)
Jan 13, 2011
5.816
5.930
5.743
5.892
424,425
+0.04(+0.77%)
Jan 12, 2011
5.793
5.899
5.771
5.847
441,716
+0.06(+1.06%)
Jan 11, 2011
5.911
5.911
5.752
5.785
341,992
-0.13(-2.28%)
Jan 10, 2011
6.022
6.022
5.908
5.920
525,562
-0.09(-1.49%)
Jan 07, 2011
6.057
6.100
5.875
6.010
575,044
-0.04(-0.70%)
Jan 06, 2011
5.840
6.062
5.840
6.053
578,761
+0.24(+4.19%)
Jan 05, 2011
5.752
5.816
5.722
5.809
386,419
+0.05(+0.94%)
Jan 04, 2011
5.530
5.781
5.502
5.755
735,648
+0.23(+4.15%)
Jan 03, 2011
5.937
6.029
5.459
5.525
1,442,070
-0.35(-6.03%)
Dec 31, 2010
5.904
6.377
5.849
5.880
1,505,022
+0.08(+1.34%)
Dec 30, 2010
5.681
5.866
5.677
5.802
304,438
+0.13(+2.25%)
Dec 29, 2010
5.651
5.674
5.639
5.674
224,072
+0.08(+1.50%)
Dec 28, 2010
5.586
5.633
5.548
5.590
201,107
+0.01(+0.17%)
Dec 27, 2010
5.602
5.605
5.546
5.581
183,836
-0.02(-0.38%)
Dec 23, 2010
5.614
5.664
5.595
5.602
91,786
-0.03(-0.46%)
Dec 22, 2010
5.602
5.685
5.602
5.628
189,852
+0.03(+0.46%)
Dec 21, 2010
5.595
5.649
5.574
5.602
284,029
+0.05(+0.85%)
Dec 20, 2010
5.595
5.687
5.539
5.555
525,089
+0.01(+0.21%)
Dec 17, 2010
5.414
5.546
5.399
5.543
1,224,222
+0.11(+2.00%)
Dec 16, 2010
5.357
5.454
5.357
5.435
638,577
+0.08(+1.59%)
Dec 15, 2010
5.237
5.364
5.225
5.350
380,204
+0.09(+1.70%)
Dec 14, 2010
5.204
5.272
5.204
5.260
315,710
+0.04(+0.77%)
Dec 13, 2010
5.189
5.253
5.149
5.220
189,088
+0.03(+0.55%)
Dec 10, 2010
5.213
5.213
5.135
5.192
377,622
-0.02(-0.32%)
Dec 09, 2010
5.201
5.239
5.189
5.208
207,903
+0.02(+0.36%)
Dec 08, 2010
5.178
5.296
5.130
5.189
685,236
+0.01(+0.14%)
Dec 07, 2010
5.171
5.236
5.154
5.182
443,498
+0.04(+0.83%)
Dec 06, 2010
5.060
5.154
5.060
5.140
431,458
+0.08(+1.59%)
Dec 03, 2010
4.923
5.069
4.850
5.060
221,995
+0.10(+2.05%)
Dec 02, 2010
5.187
5.187
4.925
4.958
543,301
-0.22(-4.24%)
Dec 01, 2010
5.142
5.187
5.128
5.178
717,646
+0.10(+2.05%)
Nov 30, 2010
5.105
5.145
4.996
5.074
1,046,036
-0.07(-1.38%)
Nov 29, 2010
4.937
5.168
4.937
5.145
410,804
+0.21(+4.20%)
Nov 26, 2010
4.956
4.984
4.918
4.937
64,158
-0.06(-1.23%)
Nov 24, 2010
4.972
4.998
4.998
4.998
147,513
+0.07(+1.34%)
Nov 23, 2010
4.921
4.936
4.864
4.932
263,138
-0.04(-0.81%)
Nov 22, 2010
4.979
5.020
4.895
4.972
220,871
-0.02(-0.38%)
Nov 19, 2010
5.031
5.062
4.949
4.991
392,846
-0.06(-1.17%)
Nov 18, 2010
5.083
5.138
4.937
5.050
773,326
-0.01(-0.19%)
Nov 17, 2010
5.145
5.173
5.041
5.060
504,473
-0.08(-1.52%)
Nov 16, 2010
5.135
5.189
5.100
5.138
743,692
-0.00(-0.09%)
Nov 15, 2010
5.076
5.171
5.074
5.142
502,913
+0.10(+2.01%)
Nov 12, 2010
5.008
5.097
5.008
5.041
300,415
-0.01(-0.23%)
Nov 11, 2010
5.013
5.090
4.989
5.053
249,868
-0.02(-0.37%)
Nov 10, 2010
5.088
5.112
4.982
5.072
447,356
+0.00(+0.09%)
Nov 09, 2010
5.097
5.163
5.041
5.067
530,541
-0.02(-0.42%)
Nov 08, 2010
4.972
5.119
4.949
5.088
819,687
+0.09(+1.79%)
Nov 05, 2010
4.840
5.048
4.803
4.998
736,104
+0.18(+3.77%)
Nov 04, 2010
4.670
4.961
4.663
4.817
1,529,063
+0.16(+3.44%)
Nov 03, 2010
4.612
4.675
4.579
4.656
588,875
+0.06(+1.33%)
Nov 02, 2010
4.482
4.633
4.446
4.595
1,015,500
+0.16(+3.51%)
Nov 01, 2010
4.451
4.501
4.425
4.439
974,798
+0.01(+0.16%)
Oct 29, 2010
4.305
4.452
4.305
4.432
1,199,676
+0.13(+3.02%)
Oct 28, 2010
4.338
4.352
4.284
4.303
159,760
-0.04(-0.87%)
Oct 27, 2010
4.286
4.340
4.286
4.340
209,404
+0.02(+0.44%)
Oct 25, 2010
4.321
4.352
4.303
4.321
154,266
+0.01(+0.22%)
Oct 22, 2010
4.288
4.331
4.272
4.312
165,827
+0.02(+0.38%)
Oct 21, 2010
4.286
4.303
4.175
4.295
467,522
+0.01(+0.22%)
Oct 20, 2010
4.239
4.319
4.234
4.286
427,515
+0.07(+1.68%)
Oct 19, 2010
4.265
4.319
4.192
4.215
326,618
-0.11(-2.51%)
Oct 18, 2010
4.286
4.331
4.220
4.324
817,559
+0.02(+0.44%)
Oct 15, 2010
4.326
4.338
4.267
4.305
483,259
+0.02(+0.50%)
Oct 14, 2010
4.208
4.286
4.199
4.284
467,035
+0.05(+1.28%)
Oct 13, 2010
4.144
4.258
4.144
4.229
559,894
+0.09(+2.11%)
Oct 12, 2010
4.166
4.241
4.121
4.142
320,882
-0.04(-1.01%)
Oct 11, 2010
4.241
4.253
4.185
4.185
290,626
-0.07(-1.72%)
Oct 08, 2010
4.244
4.288
4.203
4.258
565,337
+0.00(+0.06%)
Oct 07, 2010
4.293
4.307
4.222
4.255
526,810
-0.03(-0.61%)
Oct 06, 2010
4.274
4.338
4.258
4.281
292,059
-0.01(-0.17%)
Oct 05, 2010
4.253
4.338
4.178
4.288
511,196
+0.06(+1.34%)
Oct 04, 2010
4.246
4.269
4.211
4.232
457,284
-0.04(-1.05%)
Oct 01, 2010
4.246
4.284
4.220
4.277
414,462
+0.04(+1.00%)
Sep 30, 2010
4.222
4.246
4.128
4.234
390,929
+0.02(+0.50%)
Sep 29, 2010
4.100
4.222
4.088
4.213
224,101
+0.10(+2.47%)
Sep 28, 2010
4.119
4.159
4.067
4.111
377,198
+0.00(+0.00%)
Sep 27, 2010
4.071
4.144
4.064
4.111
180,086
+0.02(+0.58%)
Sep 24, 2010
4.022
4.102
4.020
4.088
266,941
+0.09(+2.36%)
Sep 23, 2010
4.062
4.111
3.968
3.994
345,820
-0.10(-2.53%)
Sep 22, 2010
4.088
4.111
4.001
4.097
205,234
-0.03(-0.74%)
Sep 21, 2010
3.991
4.168
3.956
4.128
610,678
+0.01(+0.34%)
Sep 20, 2010
4.093
4.128
3.949
4.114
815,526
-0.07(-1.74%)
Sep 17, 2010
4.206
4.234
4.114
4.187
1,438,504
-0.00(-0.11%)
Sep 15, 2010
4.095
4.224
4.064
4.191
475,573
+0.09(+2.30%)
Sep 14, 2010
4.024
4.121
3.999
4.097
357,614
+0.05(+1.34%)
Sep 13, 2010
4.121
4.166
4.020
4.043
501,141
-0.08(-2.05%)
Sep 10, 2010
4.119
4.196
4.057
4.128
349,455
-0.02(-0.45%)
Sep 09, 2010
4.119
4.194
4.071
4.147
186,561
+0.04(+0.86%)
Sep 08, 2010
4.060
4.130
4.060
4.111
96,208
+0.05(+1.27%)
Sep 07, 2010
4.177
4.177
4.057
4.060
165,418
-0.14(-3.41%)
Sep 03, 2010
4.234
4.234
4.149
4.203
279,521
-0.03(-0.72%)
Sep 02, 2010
4.104
4.234
4.071
4.234
272,600
+0.10(+2.45%)
Sep 01, 2010
3.961
4.135
3.912
4.133
210,553
+0.22(+5.59%)
Aug 31, 2010
3.909
3.956
3.846
3.914
252,256
-0.01(-0.24%)
Aug 30, 2010
4.081
4.095
3.921
3.923
246,525
-0.17(-4.25%)
Aug 27, 2010
4.067
4.114
3.973
4.097
265,002
+0.05(+1.16%)
Aug 26, 2010
4.126
4.140
4.034
4.050
111,709
-0.07(-1.77%)
Aug 25, 2010
4.069
4.126
4.031
4.123
187,131
+0.02(+0.46%)
Aug 24, 2010
4.074
4.119
4.067
4.104
225,416
-0.00(-0.11%)
Aug 23, 2010
4.281
4.300
4.100
4.109
279,181
-0.16(-3.80%)
Aug 20, 2010
4.166
4.276
4.140
4.271
371,890
+0.10(+2.43%)
Aug 19, 2010
4.248
4.269
4.137
4.170
371,503
-0.08(-1.83%)
Aug 18, 2010
4.246
4.351
4.217
4.248
423,793
+0.01(+0.28%)
Aug 17, 2010
4.206
4.316
4.177
4.236
584,446
+0.03(+0.78%)
Aug 16, 2010
4.137
4.206
4.093
4.203
241,950
+0.07(+1.65%)
Aug 13, 2010
4.130
4.166
4.062
4.135
225,314
-0.02(-0.40%)
Aug 12, 2010
4.116
4.213
4.071
4.151
266,558
-0.01(-0.28%)
Aug 11, 2010
4.187
4.224
4.119
4.163
493,778
-0.07(-1.67%)
Aug 10, 2010
4.264
4.300
4.187
4.234
314,869
-0.08(-1.96%)
Aug 09, 2010
4.349
4.434
4.246
4.318
439,213
+0.03(+0.66%)
Aug 06, 2010
4.231
4.302
4.191
4.290
189,984
+0.00(+0.11%)
Aug 05, 2010
4.297
4.351
4.262
4.286
273,884
-0.05(-1.19%)
Aug 04, 2010
4.206
4.345
4.123
4.337
495,993
+0.15(+3.48%)
Aug 03, 2010
4.238
4.274
4.180
4.191
209,358
-0.05(-1.22%)
Aug 02, 2010
4.290
4.290
4.201
4.243
350,084
+0.01(+0.22%)
Jul 30, 2010
4.198
4.269
4.163
4.234
642,862
+0.01(+0.17%)
Jul 29, 2010
4.213
4.234
4.121
4.227
456,071
+0.06(+1.53%)
Jul 28, 2010
4.210
4.229
4.151
4.163
358,727
-0.05(-1.17%)
Jul 27, 2010
4.144
4.227
4.116
4.213
796,079
+0.08(+1.82%)
Jul 26, 2010
4.222
4.234
4.116
4.137
5,486,595
-0.07(-1.57%)
Jul 23, 2010
4.088
4.208
4.081
4.203
810,602
+0.11(+2.76%)
Jul 22, 2010
4.126
4.126
4.081
4.090
1,056,886
+0.01(+0.35%)
Jul 21, 2010
4.151
4.151
4.071
4.076
342,368
-0.03(-0.80%)
Jul 20, 2010
4.074
4.121
4.071
4.109
324,418
-0.01(-0.17%)
Jul 19, 2010
4.100
4.133
4.067
4.116
389,764
+0.03(+0.69%)
Jul 16, 2010
4.166
4.219
4.074
4.088
774,396
-0.11(-2.69%)
Jul 15, 2010
4.234
4.234
4.086
4.201
1,071,587
+0.25(+6.25%)
Jul 14, 2010
3.949
3.968
3.848
3.954
402,165
+0.00(+0.12%)
Jul 13, 2010
3.806
3.952
3.796
3.949
430,791
+0.18(+4.68%)
Jul 12, 2010
3.832
3.832
3.759
3.773
232,321
-0.06(-1.59%)
Jul 09, 2010
3.825
3.867
3.738
3.834
296,868
+0.01(+0.25%)
Jul 08, 2010
3.662
3.825
3.662
3.825
375,819
+0.18(+4.90%)
Jul 07, 2010
3.679
3.686
3.530
3.646
754,852
-0.05(-1.46%)
Jul 06, 2010
3.883
3.966
3.674
3.700
484,020
-0.12(-3.14%)
Jul 02, 2010
3.902
3.902
3.810
3.820
194,673
-0.05(-1.34%)
Jul 01, 2010
3.907
3.907
3.766
3.872
320,791
-0.01(-0.36%)
Jun 30, 2010
4.027
4.031
3.883
3.886
260,610
-0.13(-3.22%)
Jun 29, 2010
4.043
4.064
3.989
4.015
501,902
-0.15(-3.50%)
Jun 25, 2010
4.051
4.208
4.051
4.161
1,883,873
+0.11(+2.72%)
Jun 24, 2010
4.114
4.128
4.046
4.051
199,939
-0.10(-2.48%)
Jun 23, 2010
4.072
4.191
4.051
4.154
152,537
+0.07(+1.72%)
Jun 22, 2010
4.191
4.215
4.076
4.083
306,332
-0.09(-2.14%)
Jun 21, 2010
4.229
4.245
4.151
4.173
206,206
-0.04(-0.84%)
Jun 18, 2010
4.250
4.290
4.177
4.208
338,394
-0.04(-1.05%)
Jun 17, 2010
4.271
4.292
4.227
4.252
183,183
+0.01(+0.33%)
Jun 16, 2010
4.334
4.334
4.198
4.238
448,189
-0.10(-2.32%)
Jun 15, 2010
4.330
4.358
4.227
4.339
532,641
+0.05(+1.09%)
Jun 14, 2010
4.227
4.367
4.180
4.292
708,202
+0.07(+1.67%)
Jun 11, 2010
4.109
4.222
4.065
4.222
373,453
+0.09(+2.27%)
Jun 10, 2010
4.098
4.151
4.046
4.128
388,546
+0.07(+1.68%)
Jun 09, 2010
4.130
4.182
4.037
4.060
266,698
-0.02(-0.57%)
Jun 08, 2010
4.147
4.147
4.062
4.083
415,995
-0.03(-0.80%)
Jun 07, 2010
4.208
4.217
4.108
4.116
341,630
-0.07(-1.57%)
Jun 04, 2010
4.222
4.292
4.151
4.182
357,486
-0.10(-2.41%)
Jun 03, 2010
4.210
4.304
4.161
4.285
440,314
+0.08(+1.84%)
Jun 02, 2010
4.142
4.222
4.072
4.208
1,535,460
+0.11(+2.69%)
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.