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
Blackrock Cptl Invt
(NQ:
BKCC
)
3.680
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 18, 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 (%)
Sep 30, 2009
1.451
1.584
1.451
1.565
1,090,208
+0.16(+11.75%)
Sep 29, 2009
1.654
1.654
1.397
1.401
2,738,225
-0.25(-14.98%)
Sep 28, 2009
1.591
1.684
1.567
1.648
268,023
+0.05(+2.90%)
Sep 25, 2009
1.620
1.620
1.546
1.601
287,419
-0.02(-1.17%)
Sep 24, 2009
1.675
1.675
1.591
1.620
233,799
-0.06(-3.40%)
Sep 23, 2009
1.694
1.711
1.677
1.677
272,421
-0.01(-0.87%)
Sep 22, 2009
1.690
1.705
1.684
1.692
151,545
+0.02(+1.39%)
Sep 21, 2009
1.650
1.673
1.599
1.669
381,377
-0.02(-1.37%)
Sep 18, 2009
1.715
1.721
1.686
1.692
522,285
+0.00(+0.00%)
Sep 17, 2009
1.688
1.732
1.665
1.692
501,718
+0.01(+0.37%)
Sep 16, 2009
1.772
1.772
1.671
1.686
1,007,703
-0.09(-4.88%)
Sep 15, 2009
1.802
1.810
1.762
1.772
203,832
-0.03(-1.64%)
Sep 14, 2009
1.762
1.802
1.753
1.802
180,848
+0.03(+1.55%)
Sep 11, 2009
1.821
1.821
1.743
1.774
190,413
-0.05(-2.66%)
Sep 10, 2009
1.810
1.831
1.783
1.823
180,677
+0.01(+0.82%)
Sep 09, 2009
1.684
1.854
1.684
1.808
364,801
+0.12(+7.39%)
Sep 08, 2009
1.715
1.715
1.665
1.684
112,595
+0.02(+1.14%)
Sep 04, 2009
1.728
1.728
1.665
1.665
190,276
-0.02(-1.38%)
Sep 03, 2009
1.692
1.698
1.665
1.688
107,779
+0.00(+0.13%)
Sep 02, 2009
1.688
1.719
1.656
1.686
140,718
+0.01(+0.63%)
Sep 01, 2009
1.660
1.757
1.654
1.675
230,623
-0.00(-0.13%)
Aug 31, 2009
1.700
1.719
1.631
1.677
352,543
-0.05(-2.93%)
Aug 28, 2009
1.787
1.800
1.721
1.728
128,731
-0.08(-4.21%)
Aug 27, 2009
1.731
1.808
1.728
1.804
133,163
+0.01(+0.83%)
Aug 26, 2009
1.793
1.793
1.677
1.789
293,903
-0.00(-0.12%)
Aug 25, 2009
1.768
1.808
1.764
1.791
130,598
+0.04(+2.41%)
Aug 24, 2009
1.833
1.844
1.709
1.749
225,694
-0.08(-4.60%)
Aug 21, 2009
1.814
1.846
1.732
1.833
343,504
+0.03(+1.88%)
Aug 20, 2009
1.797
1.829
1.781
1.800
231,012
+0.00(+0.12%)
Aug 19, 2009
1.705
1.797
1.705
1.797
168,851
+0.04(+2.40%)
Aug 18, 2009
1.692
1.762
1.688
1.755
216,887
+0.08(+4.92%)
Aug 17, 2009
1.599
1.717
1.599
1.673
352,273
+0.04(+2.32%)
Aug 14, 2009
1.698
1.705
1.620
1.635
182,663
-0.08(-4.91%)
Aug 13, 2009
1.719
1.737
1.599
1.719
261,197
+0.01(+0.49%)
Aug 12, 2009
1.574
1.736
1.574
1.711
217,280
+0.06(+3.58%)
Aug 11, 2009
1.728
1.736
1.616
1.652
307,948
-0.09(-5.44%)
Aug 10, 2009
1.690
1.749
1.688
1.747
256,699
+0.04(+2.10%)
Aug 07, 2009
1.698
1.734
1.679
1.711
395,213
+0.06(+3.44%)
Aug 06, 2009
1.650
1.740
1.646
1.654
202,538
+0.02(+1.16%)
Aug 05, 2009
1.614
1.738
1.614
1.635
191,124
+0.03(+1.57%)
Aug 04, 2009
1.574
1.667
1.574
1.610
151,189
-0.06(-3.66%)
Aug 03, 2009
1.751
1.753
1.658
1.671
411,315
-0.11(-6.16%)
Jul 31, 2009
1.840
1.850
1.772
1.781
233,657
-0.07(-3.87%)
Jul 30, 2009
1.939
1.977
1.751
1.852
359,705
-0.03(-1.46%)
Jul 29, 2009
1.709
1.894
1.709
1.880
326,027
+0.14(+8.13%)
Jul 28, 2009
1.662
1.753
1.662
1.738
249,394
+0.03(+1.98%)
Jul 27, 2009
1.586
1.713
1.557
1.705
288,168
+0.12(+7.73%)
Jul 24, 2009
1.511
1.589
1.407
1.582
222,783
+0.05(+3.31%)
Jul 23, 2009
1.413
1.532
1.413
1.532
599,809
+0.11(+7.40%)
Jul 22, 2009
1.359
1.426
1.359
1.426
174,349
+0.04(+2.58%)
Jul 21, 2009
1.407
1.407
1.361
1.390
155,754
-0.00(-0.30%)
Jul 20, 2009
1.365
1.401
1.331
1.394
456,891
+0.03(+2.48%)
Jul 17, 2009
1.380
1.403
1.316
1.361
288,585
-0.01(-1.07%)
Jul 16, 2009
1.365
1.386
1.311
1.375
290,889
-0.00(-0.31%)
Jul 15, 2009
1.375
1.424
1.365
1.380
504,989
+0.02(+1.24%)
Jul 14, 2009
1.297
1.363
1.266
1.363
192,319
+0.06(+4.70%)
Jul 13, 2009
1.251
1.308
1.156
1.302
408,812
+0.08(+6.56%)
Jul 10, 2009
1.268
1.276
1.215
1.222
344,262
-0.05(-4.14%)
Jul 09, 2009
1.338
1.338
1.262
1.274
245,128
-0.04(-2.89%)
Jul 08, 2009
1.329
1.335
1.257
1.312
242,644
-0.01(-1.11%)
Jul 07, 2009
1.375
1.375
1.257
1.327
392,075
-0.04(-2.93%)
Jul 06, 2009
1.327
1.380
1.314
1.367
529,263
+0.04(+3.02%)
Jul 02, 2009
1.319
1.352
1.253
1.327
381,718
-0.02(-1.26%)
Jul 01, 2009
1.357
1.361
1.291
1.344
347,504
+0.03(+2.25%)
Jun 30, 2009
1.169
1.344
1.169
1.314
656,320
+0.16(+14.31%)
Jun 29, 2009
1.228
1.297
1.143
1.150
1,128,323
-0.10(-7.78%)
Jun 26, 2009
1.232
1.247
1.129
1.247
1,472,539
-0.02(-1.34%)
Jun 25, 2009
1.152
1.272
1.129
1.264
316,604
+0.09(+7.35%)
Jun 24, 2009
1.175
1.230
1.169
1.177
178,919
+0.01(+1.09%)
Jun 23, 2009
1.276
1.276
1.139
1.165
736,788
-0.09(-7.54%)
Jun 22, 2009
1.351
1.390
1.253
1.259
410,088
-0.15(-10.76%)
Jun 19, 2009
1.416
1.422
1.350
1.411
538,743
+0.01(+1.06%)
Jun 18, 2009
1.405
1.409
1.354
1.397
329,682
-0.01(-0.75%)
Jun 17, 2009
1.365
1.409
1.316
1.407
383,643
+0.04(+2.62%)
Jun 16, 2009
1.424
1.424
1.357
1.371
371,176
-0.07(-4.55%)
Jun 15, 2009
1.378
1.449
1.361
1.437
299,762
-0.01(-1.02%)
Jun 12, 2009
1.373
1.451
1.363
1.451
312,499
+0.07(+5.04%)
Jun 11, 2009
1.371
1.399
1.283
1.382
523,750
+0.01(+0.61%)
Jun 10, 2009
1.327
1.392
1.278
1.373
532,329
+0.07(+5.00%)
Jun 09, 2009
1.323
1.348
1.304
1.308
434,271
-0.01(-0.48%)
Jun 08, 2009
1.366
1.399
1.308
1.314
304,294
-0.07(-5.32%)
Jun 05, 2009
1.435
1.435
1.350
1.388
452,772
-0.03(-1.79%)
Jun 04, 2009
1.329
1.435
1.329
1.413
449,966
+0.09(+6.52%)
Jun 03, 2009
1.384
1.418
1.302
1.327
264,539
-0.07(-4.98%)
Jun 02, 2009
1.401
1.426
1.373
1.397
337,669
-0.02(-1.34%)
Jun 01, 2009
1.405
1.470
1.340
1.416
401,560
+0.04(+3.07%)
May 29, 2009
1.392
1.393
1.331
1.373
707,248
-0.01(-0.46%)
May 28, 2009
1.392
1.445
1.342
1.380
376,480
+0.00(+0.31%)
May 27, 2009
1.456
1.530
1.371
1.375
420,155
-0.10(-6.86%)
May 26, 2009
1.399
1.487
1.392
1.477
371,688
+0.07(+4.63%)
May 22, 2009
1.435
1.477
1.329
1.411
452,412
-0.01(-1.04%)
May 21, 2009
1.380
1.475
1.371
1.426
333,445
+0.04(+3.05%)
May 20, 2009
1.466
1.504
1.378
1.384
410,955
-0.07(-4.51%)
May 19, 2009
1.418
1.511
1.418
1.449
314,940
+0.01(+0.44%)
May 18, 2009
1.344
1.473
1.312
1.443
560,263
+0.15(+11.58%)
May 15, 2009
1.439
1.439
1.278
1.293
335,389
-0.15(-10.25%)
May 14, 2009
1.323
1.466
1.323
1.441
428,043
+0.12(+9.11%)
May 13, 2009
1.369
1.405
1.283
1.321
390,473
-0.07(-5.30%)
May 12, 2009
1.456
1.466
1.363
1.394
408,495
-0.04(-3.08%)
May 11, 2009
1.430
1.477
1.371
1.439
498,362
+0.00(+0.15%)
May 08, 2009
1.432
1.475
1.397
1.437
405,409
+0.07(+5.42%)
May 07, 2009
1.477
1.477
1.319
1.363
751,004
-0.05(-3.44%)
May 06, 2009
1.456
1.456
1.382
1.411
289,258
+0.00(+0.00%)
May 05, 2009
1.443
1.468
1.312
1.411
782,217
-0.05(-3.32%)
May 04, 2009
1.335
1.460
1.221
1.460
563,439
+0.19(+15.14%)
May 01, 2009
1.232
1.302
1.228
1.268
393,298
+0.04(+3.09%)
Apr 30, 2009
1.359
1.371
1.230
1.230
568,245
-0.11(-8.19%)
Apr 29, 2009
1.350
1.357
1.272
1.340
374,433
+0.02(+1.76%)
Apr 28, 2009
1.270
1.323
1.247
1.316
274,682
+0.02(+1.79%)
Apr 27, 2009
1.287
1.348
1.240
1.293
448,861
-0.03(-2.39%)
Apr 24, 2009
1.283
1.329
1.283
1.325
520,749
+0.05(+4.32%)
Apr 23, 2009
1.257
1.297
1.211
1.270
260,386
+0.02(+1.69%)
Apr 22, 2009
1.302
1.357
1.234
1.249
562,974
-0.12(-8.78%)
Apr 21, 2009
1.240
1.371
1.192
1.369
949,001
+0.13(+10.19%)
Apr 20, 2009
1.327
1.327
1.171
1.243
641,484
-0.12(-8.96%)
Apr 17, 2009
1.359
1.371
1.331
1.365
495,001
+0.01(+0.78%)
Apr 16, 2009
1.333
1.371
1.306
1.354
527,679
+0.04(+2.72%)
Apr 15, 2009
1.112
1.329
1.059
1.319
667,213
+0.19(+16.82%)
Apr 14, 2009
1.240
1.240
1.065
1.129
749,330
-0.14(-10.68%)
Apr 13, 2009
1.403
1.403
1.175
1.264
808,377
-0.12(-8.69%)
Apr 09, 2009
1.310
1.397
1.287
1.384
725,805
+0.11(+8.43%)
Apr 08, 2009
1.160
1.338
1.160
1.276
868,742
+0.13(+11.21%)
Apr 07, 2009
1.008
1.160
0.9704
1.148
670,977
+0.10(+9.46%)
Apr 06, 2009
0.9388
1.099
0.9388
1.049
971,882
+0.11(+11.44%)
Apr 03, 2009
0.9451
1.008
0.9409
0.9409
764,148
-0.00(-0.45%)
Apr 02, 2009
0.9494
0.9873
0.9093
0.9451
1,473,572
+0.05(+5.66%)
Apr 01, 2009
0.8544
0.8987
0.8080
0.8945
632,630
+0.01(+1.19%)
Mar 31, 2009
0.8840
0.9198
0.8544
0.8840
963,179
+0.02(+2.70%)
Mar 30, 2009
0.8207
0.8734
0.7616
0.8607
1,692,668
+0.02(+2.51%)
Mar 26, 2009
0.8396
0.8945
0.8122
0.8396
1,455,541
+0.03(+3.38%)
Mar 25, 2009
0.7890
0.8460
0.7848
0.8122
679,684
+0.04(+4.62%)
Mar 24, 2009
0.9177
0.9240
0.7595
0.7764
1,754,706
-0.14(-15.21%)
Mar 23, 2009
0.8418
0.9156
0.7067
0.9156
1,004,029
+0.24(+35.62%)
Mar 20, 2009
0.6899
0.7384
0.6329
0.6751
1,520,153
-0.04(-5.04%)
Mar 19, 2009
0.7025
0.7363
0.6856
0.7110
779,529
+0.01(+2.12%)
Mar 18, 2009
0.6751
0.7152
0.6645
0.6962
1,678,049
+0.01(+0.92%)
Mar 17, 2009
0.6456
0.7119
0.6413
0.6899
1,342,201
+0.05(+8.28%)
Mar 16, 2009
0.6561
0.7110
0.6076
0.6371
2,242,953
+0.00(+0.00%)
Mar 13, 2009
0.5042
0.6688
0.5042
0.6371
1,227,870
+0.00(+0.67%)
Mar 12, 2009
0.5464
0.6688
0.5464
0.6329
1,006,025
+0.08(+15.38%)
Mar 11, 2009
0.5696
0.6308
0.5443
0.5485
698,607
-0.02(-2.99%)
Mar 10, 2009
0.5485
0.6287
0.5084
0.5654
773,818
+0.04(+6.77%)
Mar 09, 2009
0.5865
0.5991
0.5274
0.5295
423,170
-0.04(-7.72%)
Mar 06, 2009
0.5253
0.5928
0.5127
0.5738
922,865
+0.07(+12.86%)
Mar 05, 2009
0.5485
0.6687
0.5000
0.5084
707,167
-0.03(-4.74%)
Mar 04, 2009
0.5506
0.6055
0.5000
0.5337
826,470
-0.12(-18.65%)
Mar 02, 2009
0.7616
0.7806
0.6308
0.6561
538,610
-0.14(-17.07%)
Feb 27, 2009
0.8523
0.8713
0.7911
0.7911
354,273
-0.08(-9.42%)
Feb 26, 2009
0.8818
0.9177
0.8481
0.8734
244,502
+0.07(+8.09%)
Feb 25, 2009
0.8776
0.9304
0.7447
0.8080
642,754
-0.07(-8.37%)
Feb 24, 2009
0.8776
0.9114
0.8481
0.8818
505,012
-0.01(-0.95%)
Feb 23, 2009
1.004
1.114
0.8903
0.8903
357,961
-0.10(-9.83%)
Feb 20, 2009
1.013
1.042
0.9367
0.9873
328,975
-0.03(-2.90%)
Feb 19, 2009
1.095
1.099
1.017
1.017
328,838
-0.06(-5.86%)
Feb 18, 2009
1.129
1.129
1.008
1.080
399,157
-0.06(-5.36%)
Feb 17, 2009
1.181
1.181
1.129
1.141
206,681
-0.04(-3.39%)
Feb 13, 2009
1.228
1.236
1.175
1.181
328,032
-0.02(-1.93%)
Feb 12, 2009
1.196
1.228
1.181
1.205
253,655
-0.02(-1.55%)
Feb 11, 2009
1.335
1.346
1.203
1.224
444,069
-0.10(-7.50%)
Feb 10, 2009
1.544
1.546
1.310
1.323
401,811
-0.23(-14.69%)
Feb 09, 2009
1.548
1.580
1.519
1.551
380,097
-0.02(-1.08%)
Feb 06, 2009
1.508
1.580
1.504
1.567
552,053
+0.06(+4.06%)
Feb 05, 2009
1.576
1.578
1.500
1.506
397,953
-0.08(-5.05%)
Feb 04, 2009
1.724
1.724
1.555
1.586
336,076
-0.14(-8.18%)
Feb 03, 2009
1.791
1.791
1.662
1.728
165,997
-0.04(-2.15%)
Feb 02, 2009
1.770
1.804
1.641
1.766
272,189
-0.02(-1.30%)
Jan 30, 2009
1.816
1.954
1.787
1.789
203,074
-0.03(-1.40%)
Jan 29, 2009
1.905
1.932
1.814
1.814
265,956
-0.12(-6.01%)
Jan 28, 2009
2.011
2.072
1.928
1.930
455,147
-0.06(-2.97%)
Jan 27, 2009
1.977
2.093
1.977
1.989
245,611
+0.01(+0.64%)
Jan 26, 2009
2.074
2.118
1.964
1.977
219,375
-0.04(-2.19%)
Jan 23, 2009
2.023
2.065
2.004
2.021
133,347
-0.07(-3.33%)
Jan 22, 2009
2.080
2.154
2.019
2.091
185,815
-0.04(-2.08%)
Jan 21, 2009
2.080
2.160
2.063
2.135
572,227
+0.08(+4.01%)
Jan 20, 2009
2.135
2.186
2.006
2.053
218,517
-0.12(-5.35%)
Jan 16, 2009
2.027
2.177
2.027
2.169
183,469
+0.17(+8.32%)
Jan 15, 2009
2.034
2.034
1.903
2.002
274,199
-0.03(-1.56%)
Jan 14, 2009
2.027
2.116
1.954
2.034
274,213
-0.04(-2.13%)
Jan 13, 2009
1.911
2.137
1.911
2.078
304,512
+0.13(+6.49%)
Jan 12, 2009
2.148
2.314
1.951
1.951
328,862
-0.20(-9.14%)
Jan 09, 2009
2.321
2.394
2.122
2.148
161,025
-0.17(-7.29%)
Jan 08, 2009
2.219
2.338
2.156
2.316
207,904
+0.09(+4.08%)
Jan 07, 2009
2.219
2.390
2.131
2.226
312,328
-0.04(-1.86%)
Jan 06, 2009
2.215
2.304
2.025
2.268
298,274
+0.08(+3.66%)
Jan 05, 2009
2.215
2.215
2.048
2.188
388,634
+0.00(+0.19%)
Jan 02, 2009
2.084
2.190
1.922
2.184
372,063
+0.10(+4.97%)
Dec 31, 2008
1.930
2.099
1.808
2.080
424,488
+0.15(+7.52%)
Dec 30, 2008
1.738
1.956
1.738
1.935
348,149
+0.22(+12.52%)
Dec 29, 2008
1.846
1.985
1.692
1.719
334,445
-0.28(-14.21%)
Dec 26, 2008
2.004
2.061
1.989
2.004
183,535
+0.02(+0.96%)
Dec 24, 2008
2.004
2.040
1.958
1.985
79,960
-0.04(-1.77%)
Dec 23, 2008
2.004
2.112
1.985
2.021
154,858
+0.04(+1.81%)
Dec 22, 2008
2.053
2.097
1.808
1.985
303,943
-0.07(-3.29%)
Dec 19, 2008
2.165
2.215
2.042
2.053
542,663
-0.01(-0.51%)
Dec 18, 2008
2.108
2.211
1.989
2.063
233,406
-0.04(-1.71%)
Dec 17, 2008
2.040
2.099
1.943
2.099
263,828
+0.02(+1.02%)
Dec 16, 2008
1.922
2.127
1.864
2.078
360,374
+0.20(+10.92%)
Dec 15, 2008
1.918
2.078
1.826
1.873
129,660
-0.04(-1.99%)
Dec 12, 2008
1.698
1.918
1.555
1.911
239,739
+0.18(+10.08%)
Dec 11, 2008
1.835
1.918
1.715
1.736
179,004
-0.16(-8.35%)
Dec 10, 2008
1.861
1.979
1.857
1.894
340,295
+0.05(+2.75%)
Dec 09, 2008
1.888
2.067
1.844
1.844
226,239
-0.08(-4.27%)
Dec 08, 2008
2.046
2.124
1.926
1.926
691,279
-0.08(-3.79%)
Dec 05, 2008
2.002
2.004
1.835
2.002
837,847
-0.04(-2.16%)
Dec 04, 2008
2.122
2.162
1.985
2.046
379,841
-0.11(-4.90%)
Dec 03, 2008
2.100
2.171
1.954
2.152
219,868
+0.12(+5.70%)
Dec 02, 2008
1.962
2.093
1.859
2.036
247,370
+0.11(+5.93%)
Dec 01, 2008
2.124
2.135
1.899
1.922
375,314
-0.24(-11.12%)
Nov 28, 2008
2.078
2.171
2.011
2.162
117,648
+0.07(+3.54%)
Nov 26, 2008
1.867
2.141
1.867
2.089
520,114
+0.16(+8.55%)
Nov 25, 2008
1.871
2.004
1.793
1.924
891,348
+0.09(+5.19%)
Nov 24, 2008
1.643
1.829
1.572
1.829
618,338
+0.26(+16.85%)
Nov 21, 2008
1.441
1.584
1.274
1.565
754,919
+0.12(+8.64%)
Nov 20, 2008
1.338
1.557
1.285
1.441
443,638
+0.08(+6.06%)
Nov 19, 2008
1.574
1.688
1.359
1.359
465,352
-0.24(-15.15%)
Nov 18, 2008
1.656
1.734
1.494
1.601
382,003
-0.05(-2.82%)
Nov 17, 2008
1.551
1.705
1.513
1.648
231,514
+0.09(+5.97%)
Nov 14, 2008
1.688
1.743
1.542
1.555
304,512
-0.17(-9.90%)
Nov 13, 2008
1.502
1.728
1.464
1.726
347,902
+0.25(+16.86%)
Nov 12, 2008
1.525
1.618
1.477
1.477
361,563
-0.09(-5.66%)
Nov 11, 2008
1.867
1.867
1.508
1.565
452,606
-0.34(-17.74%)
Nov 10, 2008
2.093
2.093
1.814
1.903
374,622
-0.13(-6.53%)
Nov 07, 2008
2.160
2.160
2.008
2.036
245,043
-0.08(-3.88%)
Nov 06, 2008
2.019
2.148
1.951
2.118
122,554
-0.01(-0.69%)
Nov 05, 2008
2.215
2.215
2.114
2.133
186,285
-0.07(-3.25%)
Nov 04, 2008
2.179
2.236
2.110
2.205
209,018
+0.03(+1.16%)
Nov 03, 2008
2.114
2.255
2.048
2.179
223,309
-0.04(-1.62%)
Oct 31, 2008
2.133
2.215
2.024
2.215
363,744
+0.06(+2.94%)
Oct 30, 2008
2.162
2.162
2.002
2.152
351,211
+0.08(+3.66%)
Oct 29, 2008
2.006
2.110
1.774
2.076
575,587
+0.05(+2.50%)
Oct 28, 2008
2.006
2.089
1.869
2.025
580,465
+0.08(+4.35%)
Oct 27, 2008
1.899
1.996
1.842
1.941
247,726
+0.03(+1.66%)
Oct 24, 2008
1.709
1.939
1.692
1.909
239,345
+0.03(+1.34%)
Oct 23, 2008
1.766
1.884
1.690
1.884
309,313
+0.00(+0.22%)
Oct 22, 2008
1.875
1.998
1.846
1.880
273,019
-0.05(-2.52%)
Oct 21, 2008
1.920
2.019
1.899
1.928
190,461
-0.04(-1.83%)
Oct 20, 2008
2.004
2.006
1.840
1.964
290,595
-0.01(-0.53%)
Oct 17, 2008
2.038
2.099
1.816
1.975
279,716
-0.12(-5.83%)
Oct 16, 2008
1.861
2.099
1.857
2.097
447,634
+0.25(+13.73%)
Oct 15, 2008
1.932
2.000
1.840
1.844
244,744
-0.15(-7.71%)
Oct 14, 2008
2.076
2.076
1.899
1.998
339,384
-0.01(-0.32%)
Oct 13, 2008
1.582
2.004
1.487
2.004
625,998
+0.48(+31.22%)
Oct 10, 2008
1.375
1.527
1.080
1.527
718,074
+0.05(+3.43%)
Oct 09, 2008
1.776
1.808
1.477
1.477
446,610
-0.30(-16.67%)
Oct 08, 2008
1.926
2.046
1.603
1.772
346,168
-0.29(-14.20%)
Oct 07, 2008
1.466
2.196
1.464
2.065
325,761
+0.00(+0.00%)
Oct 06, 2008
2.304
2.344
2.002
2.065
697,005
-0.30(-12.51%)
Oct 03, 2008
2.451
2.451
2.333
2.361
270,483
-0.02(-0.89%)
Oct 02, 2008
2.394
2.394
2.312
2.382
111,984
+0.00(+0.09%)
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.