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
Regions Financial
(NY:
RF
)
19.62
+0.01 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2011
4.344
4.415
4.316
4.387
15,900,966
+0.04(+0.98%)
Jun 29, 2011
4.238
4.365
4.231
4.344
27,776,474
+0.14(+3.37%)
Jun 28, 2011
4.224
4.245
4.146
4.203
20,667,564
+0.00(+0.00%)
Jun 27, 2011
4.238
4.280
4.153
4.203
34,338,476
+0.00(+0.00%)
Jun 24, 2011
4.365
4.380
4.188
4.203
27,695,448
-0.16(-3.73%)
Jun 23, 2011
4.316
4.372
4.273
4.365
28,680,800
-0.03(-0.64%)
Jun 22, 2011
4.429
4.571
4.387
4.394
39,628,532
-0.06(-1.43%)
Jun 21, 2011
4.415
4.464
4.365
4.457
14,947,406
+0.08(+1.78%)
Jun 20, 2011
4.372
4.394
4.344
4.380
22,382,960
-0.06(-1.28%)
Jun 17, 2011
4.408
4.556
4.387
4.436
53,229,688
+0.08(+1.79%)
Jun 16, 2011
4.302
4.372
4.288
4.358
27,453,826
+0.01(+0.16%)
Jun 15, 2011
4.358
4.387
4.266
4.351
36,837,516
-0.07(-1.60%)
Jun 14, 2011
4.330
4.478
4.274
4.422
36,682,512
+0.15(+3.47%)
Jun 13, 2011
4.252
4.316
4.196
4.274
53,549,204
-0.06(-1.47%)
Jun 10, 2011
4.302
4.365
4.189
4.337
30,032,484
+0.01(+0.33%)
Jun 09, 2011
4.344
4.376
4.291
4.323
40,549,320
-0.01(-0.16%)
Jun 08, 2011
4.245
4.408
4.245
4.330
29,038,550
+0.04(+0.99%)
Jun 07, 2011
4.295
4.394
4.281
4.288
24,024,452
+0.01(+0.33%)
Jun 06, 2011
4.486
4.486
4.182
4.274
49,738,208
-0.22(-4.87%)
Jun 03, 2011
4.535
4.627
4.486
4.493
22,407,142
-0.29(-6.06%)
May 24, 2011
4.832
4.846
4.754
4.782
21,726,750
-0.04(-0.88%)
May 23, 2011
4.881
4.915
4.796
4.825
18,953,990
-0.08(-1.73%)
May 20, 2011
4.980
5.037
4.888
4.909
25,877,902
-0.11(-2.11%)
May 19, 2011
5.051
5.065
5.001
5.015
18,093,364
-0.02(-0.42%)
May 18, 2011
5.107
5.121
5.015
5.037
27,576,834
-0.08(-1.66%)
May 17, 2011
5.029
5.128
5.001
5.121
16,640,634
+0.08(+1.68%)
May 16, 2011
4.966
5.128
4.959
5.037
17,509,592
+0.06(+1.13%)
May 13, 2011
5.058
5.065
4.973
4.980
17,675,812
-0.08(-1.67%)
May 12, 2011
5.044
5.093
4.952
5.065
20,247,404
+0.03(+0.56%)
May 11, 2011
5.029
5.086
5.008
5.037
13,996,248
+0.00(+0.00%)
May 10, 2011
5.072
5.114
5.037
5.037
18,096,198
+0.01(+0.14%)
May 09, 2011
5.001
5.072
5.001
5.029
11,898,809
+0.02(+0.42%)
May 06, 2011
5.079
5.079
4.980
5.008
32,295,976
-0.01(-0.28%)
May 05, 2011
5.164
5.178
5.022
5.022
22,863,666
-0.18(-3.53%)
May 04, 2011
5.192
5.220
5.135
5.206
15,260,102
+0.00(+0.00%)
May 03, 2011
5.164
5.206
5.121
5.206
13,028,476
+0.01(+0.27%)
May 02, 2011
5.192
5.206
5.185
5.192
9,365,801
+0.01(+0.14%)
Apr 29, 2011
5.263
5.263
5.150
5.185
13,139,265
-0.07(-1.34%)
Apr 28, 2011
5.220
5.263
5.164
5.255
13,886,911
+0.04(+0.81%)
Apr 27, 2011
5.199
5.227
5.121
5.213
16,659,042
+0.03(+0.54%)
Apr 26, 2011
5.093
5.206
5.051
5.185
18,302,248
+0.13(+2.66%)
Apr 25, 2011
5.063
5.086
5.029
5.051
10,292,972
-0.01(-0.28%)
Apr 21, 2011
5.015
5.075
4.938
5.065
15,550,190
+0.08(+1.56%)
Apr 20, 2011
5.128
5.150
4.973
4.987
19,511,828
-0.08(-1.53%)
Apr 19, 2011
5.065
5.114
4.825
5.065
53,792,408
+0.13(+2.72%)
Apr 18, 2011
4.973
5.022
4.923
4.931
26,305,938
-0.13(-2.65%)
Apr 15, 2011
5.157
5.157
5.029
5.065
17,600,340
-0.05(-0.97%)
Apr 14, 2011
5.100
5.121
5.008
5.114
16,448,473
+0.02(+0.42%)
Apr 13, 2011
5.185
5.192
5.044
5.093
18,212,392
-0.04(-0.83%)
Apr 12, 2011
5.107
5.171
5.086
5.135
11,350,098
+0.01(+0.14%)
Apr 11, 2011
5.135
5.171
5.114
5.128
7,395,728
-0.01(-0.14%)
Apr 08, 2011
5.206
5.213
5.107
5.135
11,775,646
-0.04(-0.82%)
Apr 07, 2011
5.245
5.255
5.150
5.178
11,693,839
-0.06(-1.21%)
Apr 06, 2011
5.100
5.263
5.093
5.241
21,269,858
+0.16(+3.20%)
Apr 05, 2011
5.121
5.171
5.079
5.079
13,886,121
-0.08(-1.51%)
Apr 04, 2011
5.164
5.234
5.121
5.157
12,651,882
+0.01(+0.14%)
Apr 01, 2011
5.178
5.263
5.121
5.150
18,653,466
+0.02(+0.41%)
Mar 31, 2011
5.086
5.150
5.058
5.128
12,272,713
+0.02(+0.41%)
Mar 30, 2011
5.107
5.107
5.107
5.107
20,209,330
+0.06(+1.12%)
Mar 29, 2011
5.029
5.079
5.022
5.051
7,064,105
+0.01(+0.14%)
Mar 28, 2011
5.072
5.093
5.029
5.044
8,759,082
-0.03(-0.56%)
Mar 25, 2011
5.029
5.079
5.015
5.072
10,918,865
+0.04(+0.70%)
Mar 24, 2011
5.093
5.093
5.001
5.037
12,555,848
-0.03(-0.56%)
Mar 23, 2011
5.121
5.142
5.001
5.065
18,178,220
-0.09(-1.78%)
Mar 22, 2011
5.093
5.171
5.086
5.157
20,509,412
+0.04(+0.69%)
Mar 21, 2011
5.068
5.123
5.058
5.121
18,465,398
+0.11(+2.11%)
Mar 18, 2011
5.284
5.298
4.987
5.015
61,638,656
-0.18(-3.40%)
Mar 17, 2011
5.178
5.206
5.100
5.192
17,170,170
+0.11(+2.08%)
Mar 16, 2011
5.178
5.213
5.072
5.086
19,455,442
-0.08(-1.64%)
Mar 15, 2011
5.121
5.213
5.107
5.171
19,098,736
-0.04(-0.68%)
Mar 14, 2011
5.199
5.241
5.100
5.206
17,239,978
-0.07(-1.34%)
Mar 11, 2011
5.150
5.305
5.135
5.277
17,402,848
+0.10(+1.91%)
Mar 10, 2011
5.340
5.375
5.178
5.178
21,519,594
-0.28(-5.05%)
Mar 09, 2011
5.467
5.509
5.368
5.453
29,482,076
+0.06(+1.18%)
Mar 08, 2011
5.241
5.425
5.241
5.389
14,604,560
+0.16(+3.10%)
Mar 07, 2011
5.291
5.347
5.185
5.227
18,336,256
-0.05(-0.94%)
Mar 04, 2011
5.382
5.389
5.206
5.277
18,282,766
-0.13(-2.35%)
Mar 03, 2011
5.312
5.432
5.312
5.404
19,074,510
+0.13(+2.54%)
Mar 02, 2011
5.234
5.333
5.220
5.269
15,429,016
+0.03(+0.54%)
Mar 01, 2011
5.368
5.382
5.234
5.241
21,414,368
-0.15(-2.75%)
Feb 28, 2011
5.382
5.389
5.298
5.389
14,024,063
+0.06(+1.06%)
Feb 25, 2011
5.262
5.368
5.262
5.333
13,149,663
+0.11(+2.02%)
Feb 24, 2011
5.150
5.248
5.114
5.227
17,764,680
+0.02(+0.41%)
Feb 23, 2011
5.206
5.340
5.100
5.206
20,737,534
+0.00(+0.00%)
Feb 22, 2011
5.389
5.433
5.192
5.206
24,476,532
-0.29(-5.26%)
Feb 18, 2011
5.411
5.516
5.396
5.495
18,117,082
+0.06(+1.17%)
Feb 17, 2011
5.460
5.481
5.396
5.432
15,851,435
-0.04(-0.77%)
Feb 16, 2011
5.502
5.587
5.467
5.474
20,397,314
-0.06(-1.02%)
Feb 15, 2011
5.573
5.615
5.516
5.530
13,523,928
-0.05(-0.88%)
Feb 14, 2011
5.643
5.679
5.516
5.580
17,235,772
-0.08(-1.37%)
Feb 11, 2011
5.418
5.707
5.411
5.657
26,991,702
+0.20(+3.75%)
Feb 10, 2011
5.312
5.481
5.305
5.453
18,374,276
+0.08(+1.58%)
Feb 09, 2011
5.467
5.530
5.354
5.368
21,598,942
-0.13(-2.44%)
Feb 08, 2011
5.516
5.523
5.298
5.502
31,932,522
+0.01(+0.13%)
Feb 07, 2011
5.580
5.636
5.488
5.495
24,473,028
-0.04(-0.64%)
Feb 04, 2011
5.305
5.665
5.291
5.530
62,198,004
+0.22(+4.12%)
Feb 03, 2011
5.086
5.382
5.086
5.312
59,420,788
+0.20(+3.86%)
Feb 02, 2011
5.135
5.150
5.051
5.114
17,207,720
-0.05(-0.96%)
Feb 01, 2011
5.051
5.185
5.030
5.164
36,467,980
+0.16(+3.10%)
Jan 31, 2011
4.903
5.030
4.881
5.008
24,211,010
+0.16(+3.20%)
Jan 28, 2011
5.058
5.086
4.825
4.853
38,391,080
-0.19(-3.78%)
Jan 27, 2011
4.917
5.065
4.903
5.044
32,041,686
+0.13(+2.58%)
Jan 26, 2011
4.903
4.959
4.790
4.917
43,841,740
-0.04(-0.71%)
Jan 25, 2011
5.150
5.114
4.917
4.952
66,023,788
-0.20(-3.84%)
Jan 24, 2011
5.227
5.241
5.093
5.150
22,566,848
-0.07(-1.35%)
Jan 21, 2011
5.227
5.255
5.128
5.220
23,499,826
+0.12(+2.35%)
Jan 20, 2011
4.973
5.118
4.924
5.100
30,077,582
+0.07(+1.40%)
Jan 19, 2011
5.277
5.312
5.023
5.030
27,663,106
-0.30(-5.56%)
Jan 18, 2011
5.277
5.375
5.185
5.326
32,414,466
+0.06(+1.07%)
Jan 14, 2011
5.086
5.312
5.072
5.269
36,928,188
+0.16(+3.18%)
Jan 13, 2011
5.128
5.141
5.065
5.107
21,284,338
-0.02(-0.41%)
Jan 12, 2011
5.150
5.185
5.079
5.128
28,795,686
+0.04(+0.69%)
Jan 11, 2011
5.023
5.114
4.994
5.093
23,231,206
+0.12(+2.41%)
Jan 10, 2011
4.952
5.001
4.861
4.973
26,887,146
+0.02(+0.43%)
Jan 07, 2011
5.058
5.093
4.874
4.952
36,084,316
-0.08(-1.68%)
Jan 06, 2011
5.086
5.220
4.994
5.037
40,043,396
-0.05(-0.97%)
Jan 05, 2011
4.917
5.086
4.917
5.086
21,562,656
+0.13(+2.56%)
Jan 04, 2011
5.023
5.037
4.889
4.959
22,121,748
-0.03(-0.57%)
Jan 03, 2011
5.051
5.100
4.945
4.987
28,298,924
+0.05(+1.00%)
Dec 31, 2010
4.867
4.952
4.846
4.938
13,518,738
+0.06(+1.16%)
Dec 30, 2010
4.846
4.903
4.832
4.881
14,948,578
+0.04(+0.73%)
Dec 29, 2010
4.797
4.857
4.774
4.846
25,484,496
+0.06(+1.18%)
Dec 28, 2010
4.776
4.811
4.754
4.790
11,843,045
+0.02(+0.44%)
Dec 27, 2010
4.747
4.832
4.691
4.769
23,353,188
+0.01(+0.15%)
Dec 23, 2010
4.811
4.882
4.740
4.762
18,520,496
-0.11(-2.32%)
Dec 22, 2010
4.585
4.896
4.564
4.874
57,951,472
+0.32(+7.13%)
Dec 21, 2010
4.472
4.561
4.469
4.550
22,250,612
+0.10(+2.22%)
Dec 20, 2010
4.451
4.494
4.430
4.451
21,929,796
+0.05(+1.12%)
Dec 17, 2010
4.416
4.525
4.395
4.402
56,531,008
-0.05(-1.11%)
Dec 16, 2010
4.451
4.479
4.324
4.451
49,045,580
+0.00(+0.00%)
Dec 15, 2010
4.628
4.628
4.367
4.451
137,102,800
+0.08(+1.77%)
Dec 14, 2010
4.578
4.606
4.359
4.374
51,314,020
-0.24(-5.19%)
Dec 13, 2010
4.507
4.662
4.367
4.613
67,862,024
+0.06(+1.39%)
Dec 10, 2010
4.585
4.606
4.514
4.550
27,311,218
-0.03(-0.62%)
Dec 09, 2010
4.514
4.613
4.416
4.578
51,799,104
+0.12(+2.69%)
Dec 08, 2010
4.254
4.571
4.247
4.458
59,665,180
+0.23(+5.32%)
Dec 07, 2010
4.367
4.381
4.205
4.233
26,839,180
-0.04(-0.99%)
Dec 06, 2010
4.296
4.310
4.162
4.275
34,398,596
-0.01(-0.16%)
Dec 03, 2010
4.190
4.296
4.162
4.282
28,799,530
+0.01(+0.33%)
Dec 02, 2010
3.993
4.282
3.972
4.268
67,707,224
+0.27(+6.88%)
Dec 01, 2010
3.845
4.000
3.824
3.993
40,032,440
+0.20(+5.39%)
Nov 30, 2010
3.733
3.831
3.733
3.789
32,556,252
+0.01(+0.19%)
Nov 29, 2010
3.683
3.817
3.669
3.782
35,763,312
+0.08(+2.29%)
Nov 26, 2010
3.648
3.733
3.648
3.697
10,150,639
+0.01(+0.19%)
Nov 24, 2010
3.690
3.690
3.690
3.690
31,868,712
+0.02(+0.58%)
Nov 23, 2010
3.676
3.916
3.641
3.669
103,568,184
-0.10(-2.62%)
Nov 22, 2010
3.845
3.867
3.705
3.768
43,617,108
-0.11(-2.73%)
Nov 19, 2010
3.641
3.881
3.606
3.874
80,721,120
+0.13(+3.58%)
Nov 18, 2010
3.958
3.986
3.620
3.740
177,399,216
-0.16(-4.15%)
Nov 17, 2010
4.162
4.162
3.782
3.902
104,871,072
-0.27(-6.42%)
Nov 16, 2010
4.268
4.268
3.916
4.169
112,775,448
-0.20(-4.52%)
Nov 15, 2010
4.409
4.437
4.352
4.367
22,250,322
+0.04(+0.81%)
Nov 12, 2010
4.472
4.490
4.324
4.331
29,197,894
-0.18(-4.06%)
Nov 11, 2010
4.359
4.606
4.352
4.514
33,831,132
+0.11(+2.56%)
Nov 10, 2010
4.402
4.458
4.331
4.402
30,389,732
+0.04(+0.81%)
Nov 09, 2010
4.479
4.557
4.345
4.367
33,411,850
-0.10(-2.21%)
Nov 08, 2010
4.529
4.536
4.374
4.465
31,456,470
-0.08(-1.71%)
Nov 05, 2010
4.599
4.775
4.479
4.543
56,126,208
-0.06(-1.38%)
Nov 04, 2010
4.500
4.641
4.451
4.606
34,382,980
+0.17(+3.81%)
Nov 03, 2010
4.317
4.444
4.317
4.437
27,511,910
+0.13(+2.94%)
Nov 02, 2010
4.437
4.437
4.282
4.310
28,020,110
-0.08(-1.77%)
Nov 01, 2010
4.472
4.493
4.338
4.388
17,292,428
-0.05(-1.11%)
Oct 29, 2010
4.430
4.507
4.409
4.437
27,679,218
+0.01(+0.16%)
Oct 28, 2010
4.536
4.550
4.374
4.430
44,037,604
-0.06(-1.26%)
Oct 27, 2010
4.529
4.620
4.465
4.486
28,338,908
-0.46(-9.39%)
Oct 25, 2010
5.085
5.092
4.937
4.951
20,151,456
-0.08(-1.54%)
Oct 22, 2010
5.127
5.198
5.000
5.029
18,398,510
-0.10(-1.92%)
Oct 21, 2010
5.162
5.303
5.092
5.127
21,019,102
+0.00(+0.00%)
Oct 20, 2010
5.134
5.191
4.972
5.127
27,905,712
-0.04(-0.82%)
Oct 19, 2010
5.064
5.254
5.064
5.169
24,883,172
-0.01(-0.14%)
Oct 18, 2010
4.951
5.184
4.930
5.176
16,616,763
+0.20(+4.11%)
Oct 15, 2010
5.085
5.113
4.874
4.972
19,886,376
-0.08(-1.53%)
Oct 14, 2010
5.113
5.127
4.930
5.050
20,030,152
-0.09(-1.78%)
Oct 13, 2010
5.310
5.331
5.127
5.141
17,885,814
-0.12(-2.28%)
Oct 12, 2010
5.113
5.268
5.085
5.261
12,559,253
+0.11(+2.05%)
Oct 11, 2010
5.212
5.261
5.141
5.155
8,155,777
-0.07(-1.35%)
Oct 08, 2010
5.226
5.233
5.141
5.226
12,847,985
+0.04(+0.82%)
Oct 07, 2010
5.324
5.353
5.141
5.184
17,837,260
-0.10(-1.87%)
Oct 06, 2010
5.317
5.367
5.254
5.282
12,928,685
-0.03(-0.53%)
Oct 05, 2010
5.176
5.367
5.113
5.310
993
+0.21(+4.14%)
Oct 04, 2010
5.050
5.169
5.011
5.099
16,699,178
+0.04(+0.84%)
Oct 01, 2010
5.057
5.233
5.022
5.057
17,339,084
-0.07(-1.28%)
Sep 30, 2010
5.118
5.282
5.078
5.122
251,674
+0.04(+0.88%)
Sep 29, 2010
4.951
5.134
4.916
5.078
39,976,892
+0.08(+1.55%)
Sep 28, 2010
4.958
5.000
4.867
5.000
100,154
+0.09(+1.87%)
Sep 27, 2010
4.930
4.993
4.881
4.909
15,376,563
+0.01(+0.29%)
Sep 24, 2010
4.874
4.944
4.831
4.895
20,635,866
+0.13(+2.81%)
Sep 23, 2010
4.761
4.972
4.761
4.761
19,089,822
-0.11(-2.17%)
Sep 22, 2010
4.965
5.029
4.845
4.867
19,235,180
-0.13(-2.54%)
Sep 21, 2010
4.979
5.155
4.944
4.993
27,381,058
+0.02(+0.42%)
Sep 20, 2010
4.838
4.972
4.796
4.972
34,344,856
+0.16(+3.35%)
Sep 17, 2010
4.811
4.930
4.803
4.811
36,399,064
-0.11(-2.27%)
Sep 15, 2010
4.993
5.014
4.881
4.923
23,785,230
-0.10(-1.96%)
Sep 14, 2010
5.092
5.106
4.972
5.022
28,800,230
-0.10(-1.92%)
Sep 13, 2010
4.979
5.127
4.979
5.120
19,790,366
+0.27(+5.66%)
Sep 10, 2010
4.874
4.902
4.818
4.846
11,594,315
-0.01(-0.29%)
Sep 09, 2010
4.965
4.986
4.761
4.860
17,156
+0.02(+0.44%)
Sep 08, 2010
4.670
4.874
4.642
4.839
23,047,776
+0.22(+4.72%)
Sep 07, 2010
4.761
4.782
4.614
4.621
12,853
-0.23(-4.64%)
Sep 03, 2010
5.007
5.022
4.789
4.846
19,400,068
-0.03(-0.58%)
Sep 02, 2010
4.825
4.874
4.782
4.874
11,972,485
+0.06(+1.17%)
Sep 01, 2010
4.607
4.818
4.571
4.818
19,343,714
+0.30(+6.70%)
Aug 31, 2010
4.522
4.614
4.466
4.515
62,397
-0.01(-0.16%)
Aug 30, 2010
4.628
4.670
4.515
4.522
18,416,302
-0.12(-2.58%)
Aug 27, 2010
4.642
4.642
4.466
4.642
18,679,388
+0.18(+3.94%)
Aug 26, 2010
4.578
4.670
4.431
4.466
22,970
-0.09(-2.01%)
Aug 25, 2010
4.550
4.607
4.396
4.557
32,612
-0.06(-1.22%)
Aug 24, 2010
4.733
4.775
4.593
4.614
2,798
-0.20(-4.09%)
Aug 23, 2010
4.874
4.986
4.804
4.811
18,782,044
+0.01(+0.29%)
Aug 20, 2010
4.839
4.881
4.705
4.796
17,462,278
-0.08(-1.73%)
Aug 19, 2010
5.043
5.113
4.853
4.881
2,575
-0.19(-3.74%)
Aug 18, 2010
5.022
5.169
4.958
5.071
995
+0.04(+0.84%)
Aug 17, 2010
5.127
5.127
4.979
5.029
10,351
-0.02(-0.42%)
Aug 16, 2010
5.029
5.050
4.951
5.050
21,167,648
+0.02(+0.42%)
Aug 13, 2010
5.029
5.113
5.000
5.029
18,110,820
+0.01(+0.14%)
Aug 12, 2010
4.937
5.057
4.874
5.022
18,775,728
-0.02(-0.42%)
Aug 11, 2010
5.289
5.310
5.036
5.043
12,324
-0.23(-4.27%)
Aug 10, 2010
5.261
5.429
5.233
5.268
5,260
-0.07(-1.32%)
Aug 09, 2010
5.233
5.359
5.162
5.338
23,870,244
+0.13(+2.57%)
Aug 06, 2010
5.204
5.225
5.064
5.204
19,366,634
-0.05(-0.94%)
Aug 05, 2010
5.303
5.310
5.099
5.254
22,697,102
-0.09(-1.71%)
Aug 04, 2010
5.345
5.458
5.331
5.345
18,673,760
+0.01(+0.26%)
Aug 03, 2010
5.387
5.458
5.317
5.331
32,612
-0.08(-1.56%)
Aug 02, 2010
5.268
5.426
5.240
5.415
31,579,250
+0.26(+5.05%)
Jul 30, 2010
5.155
5.218
5.099
5.155
24,498,760
-0.04(-0.81%)
Jul 29, 2010
5.183
5.268
5.099
5.197
1,554
+0.08(+1.51%)
Jul 28, 2010
5.120
5.176
5.000
5.120
24,820
+0.05(+0.97%)
Jul 27, 2010
5.071
5.429
5.064
5.071
29,077
+0.08(+1.69%)
Jul 26, 2010
4.705
4.993
4.635
4.986
37,867,128
+0.31(+6.62%)
Jul 23, 2010
4.593
4.733
4.522
4.677
27,456,084
+0.04(+0.76%)
Jul 22, 2010
4.438
4.656
4.431
4.642
426
+0.28(+6.45%)
Jul 21, 2010
4.712
4.747
4.360
4.360
51,776,472
-0.25(-5.49%)
Jul 20, 2010
4.614
4.635
4.452
4.614
30,562,636
-0.08(-1.80%)
Jul 19, 2010
4.593
4.719
4.508
4.698
27,172,842
+0.09(+1.98%)
Jul 16, 2010
4.607
4.888
4.578
4.607
30,851,158
-0.33(-6.70%)
Jul 15, 2010
5.057
5.057
4.796
4.937
33,832,320
-0.09(-1.82%)
Jul 14, 2010
5.099
5.099
4.930
5.029
284
-0.16(-3.12%)
Jul 13, 2010
5.183
5.240
5.120
5.190
6,879
+0.10(+1.93%)
Jul 12, 2010
4.979
5.155
4.958
5.092
29,155,638
+0.06(+1.26%)
Jul 09, 2010
5.029
5.057
4.768
5.029
28,635,858
+0.23(+4.69%)
Jul 08, 2010
4.733
4.811
4.677
4.804
100,953
+0.13(+2.86%)
Jul 07, 2010
4.508
4.670
4.473
4.670
43,839,404
+0.16(+3.59%)
Jul 06, 2010
4.508
4.635
4.445
4.508
10,066
+0.12(+2.72%)
Jul 02, 2010
4.389
4.564
4.304
4.389
26,791,314
-0.11(-2.35%)
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.