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
Calamp Corp
(NQ:
CAMP
)
3.917
-0.033 (-0.83%)
Streaming Delayed Price
Updated: 3:55 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 (%)
Jul 31, 2008
2.270
2.300
2.140
2.160
22,800
-0.02(-0.92%)
Jul 30, 2008
2.260
2.300
2.180
2.180
21,082
-0.09(-3.96%)
Jul 29, 2008
2.270
2.350
2.260
2.270
8,019
+0.06(+2.71%)
Jul 28, 2008
2.160
2.230
2.149
2.210
24,580
+0.10(+4.64%)
Jul 25, 2008
2.150
2.210
2.110
2.112
18,050
-0.02(-0.84%)
Jul 24, 2008
2.140
2.250
2.120
2.130
26,490
-0.01(-0.47%)
Jul 23, 2008
2.180
2.200
2.080
2.140
23,800
-0.06(-2.73%)
Jul 22, 2008
2.230
2.230
2.150
2.200
20,844
+0.01(+0.46%)
Jul 21, 2008
1.950
2.220
1.888
2.190
36,124
+0.21(+10.61%)
Jul 18, 2008
1.810
2.000
1.810
1.980
40,819
+0.12(+6.45%)
Jul 17, 2008
1.900
1.930
1.750
1.860
20,756
+0.03(+1.64%)
Jul 16, 2008
1.900
1.910
1.670
1.830
69,551
-0.08(-4.19%)
Jul 15, 2008
1.840
1.920
1.780
1.910
31,085
+0.02(+1.06%)
Jul 14, 2008
1.940
1.940
1.860
1.890
30,760
-0.01(-0.53%)
Jul 11, 2008
1.960
2.030
1.900
1.900
37,788
-0.04(-2.06%)
Jul 10, 2008
1.910
1.950
1.850
1.940
31,270
+0.00(+0.00%)
Jul 09, 2008
1.860
1.980
1.860
1.940
44,961
+0.10(+5.43%)
Jul 08, 2008
1.810
1.860
1.780
1.840
27,275
+0.00(+0.00%)
Jul 07, 2008
1.910
1.980
1.820
1.840
33,360
-0.10(-5.15%)
Jul 04, 2008
1.960
1.980
1.900
1.940
33,878
+0.00(+0.00%)
Jul 03, 2008
1.960
1.980
1.900
1.940
33,878
-0.01(-0.51%)
Jul 02, 2008
2.030
2.030
1.950
1.950
36,448
-0.02(-1.02%)
Jul 01, 2008
2.060
2.070
1.970
1.970
29,325
-0.06(-2.96%)
Jun 30, 2008
2.060
2.450
2.030
2.030
55,141
+0.01(+0.50%)
Jun 27, 2008
2.130
2.150
2.020
2.020
51,856
-0.16(-7.34%)
Jun 26, 2008
2.220
2.220
2.120
2.180
17,297
-0.05(-2.24%)
Jun 25, 2008
2.190
2.250
2.160
2.230
32,396
+0.08(+3.72%)
Jun 24, 2008
2.260
2.260
2.150
2.150
29,897
-0.05(-2.27%)
Jun 23, 2008
2.360
2.360
2.190
2.200
107,117
-0.06(-2.66%)
Jun 20, 2008
2.460
2.460
2.260
2.260
50,765
-0.19(-7.76%)
Jun 19, 2008
2.460
2.480
2.450
2.450
6,000
-0.03(-1.21%)
Jun 18, 2008
2.480
2.490
2.450
2.480
6,112
+0.01(+0.40%)
Jun 17, 2008
2.480
2.490
2.450
2.470
23,275
-0.01(-0.40%)
Jun 16, 2008
2.480
2.500
2.460
2.480
11,919
+0.01(+0.40%)
Jun 13, 2008
2.490
2.500
2.450
2.470
52,895
+0.00(+0.00%)
Jun 12, 2008
2.470
2.500
2.460
2.470
13,238
-0.04(-1.59%)
Jun 11, 2008
2.470
2.530
2.460
2.510
14,177
+0.03(+1.21%)
Jun 10, 2008
2.480
2.590
2.450
2.480
13,514
-0.05(-1.98%)
Jun 09, 2008
2.500
2.600
2.460
2.530
37,410
+0.00(+0.00%)
Jun 06, 2008
2.520
2.560
2.510
2.530
22,700
-0.02(-0.78%)
Jun 05, 2008
2.540
2.570
2.480
2.550
59,796
-0.03(-1.16%)
Jun 04, 2008
2.510
2.600
2.510
2.580
52,207
+0.05(+1.98%)
Jun 03, 2008
2.530
2.550
2.500
2.530
9,101
+0.03(+1.20%)
Jun 02, 2008
2.520
2.530
2.480
2.500
61,275
-0.01(-0.40%)
May 30, 2008
2.520
2.530
2.470
2.510
17,649
-0.01(-0.40%)
May 29, 2008
2.530
2.530
2.520
2.520
18,796
-0.00(-0.00%)
May 28, 2008
2.480
2.540
2.470
2.520
25,225
+0.08(+3.28%)
May 27, 2008
2.510
2.530
2.430
2.440
26,985
-0.07(-2.79%)
May 26, 2008
2.540
2.540
2.500
2.510
16,894
+0.00(+0.00%)
May 23, 2008
2.540
2.540
2.500
2.510
16,894
+0.00(+0.00%)
May 22, 2008
2.490
2.580
2.490
2.510
31,340
-0.02(-0.79%)
May 21, 2008
2.530
2.550
2.520
2.530
24,750
-0.03(-1.17%)
May 20, 2008
2.560
2.580
2.550
2.560
22,065
-0.03(-1.16%)
May 19, 2008
2.550
2.610
2.550
2.590
27,531
+0.01(+0.39%)
May 16, 2008
2.560
2.620
2.550
2.580
25,834
+0.01(+0.39%)
May 15, 2008
2.560
2.600
2.550
2.570
14,447
-0.03(-1.15%)
May 14, 2008
2.600
2.610
2.560
2.600
26,100
-0.01(-0.38%)
May 13, 2008
2.550
2.610
2.550
2.610
25,598
+0.05(+1.95%)
May 12, 2008
2.650
2.650
2.550
2.560
22,252
-0.06(-2.29%)
May 09, 2008
2.490
2.620
2.490
2.620
65,428
+0.13(+5.22%)
May 08, 2008
2.511
2.530
2.460
2.490
28,390
-0.04(-1.58%)
May 07, 2008
2.570
2.620
2.510
2.530
30,012
-0.07(-2.69%)
May 06, 2008
2.580
2.620
2.410
2.600
50,891
+0.05(+1.96%)
May 05, 2008
2.510
2.550
2.500
2.550
26,752
+0.03(+1.19%)
May 02, 2008
2.630
2.630
2.520
2.520
13,467
-0.07(-2.70%)
May 01, 2008
2.580
2.600
2.560
2.590
8,652
+0.00(+0.00%)
Apr 30, 2008
2.520
2.590
2.500
2.590
12,940
+0.06(+2.37%)
Apr 29, 2008
2.580
2.580
2.500
2.530
9,163
-0.03(-1.17%)
Apr 28, 2008
2.517
2.580
2.510
2.560
20,414
+0.04(+1.67%)
Apr 25, 2008
2.540
2.540
2.450
2.518
36,520
-0.00(-0.08%)
Apr 24, 2008
2.500
2.520
2.430
2.520
65,278
+0.01(+0.40%)
Apr 23, 2008
2.600
2.620
2.500
2.510
46,968
-0.09(-3.46%)
Apr 22, 2008
2.600
2.630
2.600
2.600
40,578
+0.00(+0.00%)
Apr 21, 2008
2.830
2.850
2.590
2.600
49,798
-0.26(-9.09%)
Apr 18, 2008
2.840
2.880
2.785
2.860
19,970
+0.16(+5.93%)
Apr 17, 2008
2.670
2.880
2.670
2.700
399,609
-0.02(-0.74%)
Apr 16, 2008
2.970
3.170
2.700
2.720
306,105
-0.27(-9.03%)
Apr 15, 2008
2.970
3.180
2.950
2.990
42,702
+0.02(+0.67%)
Apr 14, 2008
3.140
3.140
2.950
2.970
19,612
-0.24(-7.48%)
Apr 11, 2008
3.310
3.330
3.120
3.210
48,500
-0.06(-1.83%)
Apr 10, 2008
3.280
3.440
3.260
3.270
36,952
+0.02(+0.62%)
Apr 09, 2008
3.260
3.350
3.200
3.250
48,249
-0.14(-4.13%)
Apr 08, 2008
3.250
3.410
3.250
3.390
52,832
+0.14(+4.31%)
Apr 07, 2008
3.100
3.250
3.040
3.250
44,364
+0.15(+4.84%)
Apr 04, 2008
2.900
3.100
2.860
3.100
32,588
+0.24(+8.39%)
Apr 03, 2008
2.828
2.880
2.807
2.860
19,087
+0.04(+1.42%)
Apr 02, 2008
2.700
2.970
2.690
2.820
20,204
+0.08(+2.92%)
Apr 01, 2008
2.720
2.900
2.720
2.740
16,315
+0.02(+0.74%)
Mar 31, 2008
2.710
2.770
2.710
2.720
6,137
-0.01(-0.37%)
Mar 28, 2008
2.739
2.780
2.710
2.730
4,796
-0.03(-1.09%)
Mar 27, 2008
2.760
2.810
2.720
2.760
15,860
+0.01(+0.36%)
Mar 26, 2008
2.850
2.850
2.700
2.750
82,285
-0.10(-3.51%)
Mar 25, 2008
2.720
2.910
2.700
2.850
14,618
+0.09(+3.26%)
Mar 24, 2008
2.840
2.890
2.760
2.760
38,169
+0.06(+2.22%)
Mar 21, 2008
2.730
2.790
2.700
2.700
16,431
+0.00(+0.00%)
Mar 20, 2008
2.730
2.790
2.700
2.700
16,431
-0.05(-1.82%)
Mar 19, 2008
2.770
2.870
2.720
2.750
17,788
-0.06(-2.14%)
Mar 18, 2008
2.800
2.830
2.750
2.810
19,683
+0.01(+0.36%)
Mar 17, 2008
2.770
2.800
2.720
2.800
18,058
+0.03(+1.08%)
Mar 14, 2008
2.800
2.800
2.670
2.770
26,776
-0.02(-0.72%)
Mar 13, 2008
2.782
2.820
2.770
2.790
16,370
-0.01(-0.36%)
Mar 12, 2008
2.900
2.940
2.772
2.800
28,547
-0.14(-4.76%)
Mar 11, 2008
2.840
2.990
2.840
2.940
27,615
+0.08(+2.80%)
Mar 10, 2008
2.940
2.940
2.820
2.860
21,713
-0.11(-3.70%)
Mar 07, 2008
3.060
3.060
2.960
2.970
39,022
-0.07(-2.30%)
Mar 06, 2008
2.950
3.110
2.870
3.040
39,656
+0.14(+4.83%)
Mar 05, 2008
2.730
2.900
2.710
2.900
33,987
+0.17(+6.23%)
Mar 04, 2008
2.720
2.770
2.680
2.730
24,109
-0.01(-0.36%)
Mar 03, 2008
2.760
2.760
2.700
2.740
15,441
+0.01(+0.37%)
Feb 29, 2008
2.870
2.870
2.730
2.730
47,547
-0.13(-4.55%)
Feb 28, 2008
2.780
2.890
2.780
2.860
37,099
+0.04(+1.42%)
Feb 27, 2008
2.900
2.900
2.760
2.820
47,015
-0.06(-2.08%)
Feb 26, 2008
2.850
2.940
2.840
2.880
48,113
+0.04(+1.41%)
Feb 25, 2008
2.749
2.850
2.670
2.840
23,800
+0.08(+2.90%)
Feb 22, 2008
2.760
2.760
2.690
2.760
23,516
+0.03(+1.10%)
Feb 21, 2008
2.670
2.840
2.640
2.730
25,957
-0.02(-0.73%)
Feb 20, 2008
2.790
2.830
2.730
2.750
10,396
-0.05(-1.79%)
Feb 19, 2008
2.840
2.840
2.740
2.800
12,865
+0.04(+1.45%)
Feb 18, 2008
2.770
2.780
2.710
2.760
14,643
+0.00(+0.00%)
Feb 15, 2008
2.770
2.780
2.710
2.760
14,643
-0.03(-1.08%)
Feb 14, 2008
2.840
2.850
2.780
2.790
16,385
+0.00(+0.00%)
Feb 13, 2008
2.660
2.800
2.610
2.790
28,233
+0.12(+4.49%)
Feb 12, 2008
2.750
2.750
2.600
2.670
33,755
+0.03(+1.14%)
Feb 11, 2008
2.660
2.690
2.520
2.640
59,376
+0.01(+0.38%)
Feb 08, 2008
2.750
2.760
2.600
2.630
36,506
-0.07(-2.59%)
Feb 07, 2008
2.810
2.810
2.700
2.700
30,130
-0.10(-3.57%)
Feb 06, 2008
2.860
2.880
2.800
2.800
32,182
-0.08(-2.78%)
Feb 05, 2008
2.880
2.930
2.870
2.880
26,577
-0.05(-1.71%)
Feb 04, 2008
2.900
2.930
2.860
2.930
22,601
+0.00(+0.00%)
Feb 01, 2008
2.950
2.950
2.810
2.930
80,249
+0.02(+0.69%)
Jan 31, 2008
2.930
3.000
2.900
2.910
88,407
-0.08(-2.68%)
Jan 30, 2008
2.950
3.110
2.950
2.990
96,349
+0.03(+1.01%)
Jan 29, 2008
2.930
2.980
2.860
2.960
112,612
+0.07(+2.42%)
Jan 28, 2008
2.730
2.930
2.728
2.890
91,780
+0.13(+4.71%)
Jan 25, 2008
2.810
2.810
2.730
2.760
55,042
-0.03(-1.08%)
Jan 24, 2008
2.700
2.960
2.690
2.790
229,024
+0.14(+5.28%)
Jan 23, 2008
2.600
2.700
2.370
2.650
176,844
-0.02(-0.82%)
Jan 22, 2008
2.450
2.690
2.400
2.672
80,437
+0.19(+7.74%)
Jan 21, 2008
2.560
2.600
2.310
2.480
145,912
+0.00(+0.00%)
Jan 18, 2008
2.560
2.600
2.310
2.480
145,912
+0.00(+0.00%)
Jan 17, 2008
2.720
2.750
2.380
2.480
118,071
-0.27(-9.82%)
Jan 16, 2008
2.450
2.790
2.370
2.750
210,224
+0.23(+9.13%)
Jan 15, 2008
2.480
2.550
2.440
2.520
79,570
+0.00(+0.00%)
Jan 14, 2008
2.460
2.670
2.440
2.520
56,712
+0.13(+5.44%)
Jan 11, 2008
2.250
2.500
2.190
2.390
114,956
+0.19(+8.64%)
Jan 10, 2008
2.200
2.270
2.170
2.200
80,380
-0.02(-0.90%)
Jan 09, 2008
2.330
2.400
2.150
2.220
115,288
-0.08(-3.48%)
Jan 08, 2008
2.400
2.570
2.300
2.300
133,183
-0.13(-5.35%)
Jan 07, 2008
2.520
2.550
2.390
2.430
159,308
-0.19(-7.25%)
Jan 04, 2008
2.710
2.750
2.590
2.620
50,558
-0.08(-2.96%)
Jan 03, 2008
2.740
2.750
2.620
2.700
41,348
+0.00(+0.00%)
Jan 02, 2008
2.760
2.850
2.650
2.700
64,116
-0.08(-2.88%)
Jan 01, 2008
2.800
2.850
2.660
2.780
181,331
+0.00(+0.00%)
Dec 31, 2007
2.800
2.850
2.660
2.780
181,331
-0.05(-1.77%)
Dec 28, 2007
2.810
2.900
2.800
2.830
89,620
+0.00(+0.00%)
Dec 27, 2007
2.800
2.900
2.800
2.830
58,124
-0.03(-1.05%)
Dec 26, 2007
2.820
2.940
2.800
2.860
69,259
+0.06(+2.14%)
Dec 24, 2007
2.860
2.860
2.800
2.800
28,576
-0.06(-2.10%)
Dec 21, 2007
2.920
2.990
2.830
2.860
68,782
-0.08(-2.72%)
Dec 20, 2007
2.950
2.980
2.860
2.940
39,742
+0.03(+1.03%)
Dec 19, 2007
2.790
2.960
2.730
2.910
53,918
+0.15(+5.43%)
Dec 18, 2007
2.800
2.960
2.700
2.760
237,084
-0.04(-1.43%)
Dec 17, 2007
2.660
2.800
2.650
2.800
170,965
+0.24(+9.37%)
Dec 14, 2007
2.700
2.790
2.560
2.560
65,061
-0.19(-6.91%)
Dec 13, 2007
2.630
2.750
2.600
2.750
62,210
+0.14(+5.36%)
Dec 12, 2007
2.640
2.760
2.610
2.610
48,370
-0.05(-1.88%)
Dec 11, 2007
2.650
2.790
2.600
2.660
92,681
-0.17(-6.01%)
Dec 10, 2007
2.520
2.870
2.500
2.830
193,159
+0.29(+11.42%)
Dec 07, 2007
2.500
2.600
2.500
2.540
89,056
+0.04(+1.60%)
Dec 06, 2007
2.490
2.540
2.480
2.500
39,296
+0.00(+0.00%)
Dec 05, 2007
2.640
2.670
2.450
2.500
77,198
-0.13(-4.94%)
Dec 04, 2007
2.650
2.690
2.610
2.630
48,008
-0.04(-1.50%)
Dec 03, 2007
2.600
2.700
2.590
2.670
67,819
+0.09(+3.49%)
Nov 30, 2007
2.580
2.640
2.520
2.580
89,184
-0.01(-0.39%)
Nov 29, 2007
2.540
2.630
2.530
2.590
45,319
+0.07(+2.78%)
Nov 28, 2007
2.460
2.550
2.460
2.520
55,059
+0.07(+2.86%)
Nov 27, 2007
2.630
2.630
2.410
2.450
101,242
-0.14(-5.41%)
Nov 26, 2007
2.600
2.750
2.570
2.590
74,991
-0.02(-0.77%)
Nov 23, 2007
2.540
2.680
2.460
2.610
82,061
+0.06(+2.35%)
Nov 21, 2007
2.510
2.580
2.480
2.550
88,370
+0.04(+1.59%)
Nov 20, 2007
2.800
2.800
2.240
2.510
405,808
-0.30(-10.68%)
Nov 19, 2007
2.970
3.020
2.810
2.810
99,176
-0.16(-5.39%)
Nov 16, 2007
3.070
3.140
2.950
2.970
120,953
-0.11(-3.57%)
Nov 15, 2007
3.120
3.120
3.070
3.080
67,611
+0.02(+0.65%)
Nov 14, 2007
3.100
3.150
3.060
3.060
14,160
-0.01(-0.33%)
Nov 13, 2007
3.030
3.090
3.010
3.070
118,599
+0.00(+0.00%)
Nov 12, 2007
3.180
3.180
2.990
3.070
210,410
-0.10(-3.15%)
Nov 09, 2007
3.300
3.300
3.160
3.170
92,131
-0.12(-3.65%)
Nov 08, 2007
3.360
3.400
3.210
3.290
144,708
-0.09(-2.66%)
Nov 07, 2007
3.540
3.550
3.380
3.380
84,742
-0.20(-5.59%)
Nov 06, 2007
3.530
3.590
3.480
3.580
179,253
+0.03(+0.85%)
Nov 05, 2007
3.460
3.570
3.455
3.550
157,677
+0.05(+1.43%)
Nov 02, 2007
3.590
3.620
3.410
3.500
98,990
-0.10(-2.78%)
Nov 01, 2007
3.800
3.800
3.600
3.600
68,430
-0.23(-6.01%)
Oct 31, 2007
3.790
3.840
3.724
3.830
40,314
+0.05(+1.32%)
Oct 30, 2007
3.820
3.850
3.730
3.780
50,476
-0.07(-1.82%)
Oct 29, 2007
3.780
3.860
3.700
3.850
30,351
+0.05(+1.32%)
Oct 26, 2007
3.600
3.810
3.580
3.800
113,534
+0.20(+5.56%)
Oct 25, 2007
3.730
3.790
3.580
3.600
118,273
-0.10(-2.70%)
Oct 24, 2007
3.450
3.700
3.430
3.700
115,639
+0.24(+6.94%)
Oct 23, 2007
3.480
3.550
3.450
3.460
41,525
+0.01(+0.29%)
Oct 22, 2007
3.410
3.490
3.400
3.450
94,300
+0.06(+1.77%)
Oct 19, 2007
3.330
3.440
3.330
3.390
113,669
+0.03(+0.89%)
Oct 18, 2007
3.640
3.640
3.320
3.360
785,140
-0.33(-8.94%)
Oct 17, 2007
3.650
3.740
3.540
3.690
166,148
+0.04(+1.10%)
Oct 16, 2007
3.710
3.810
3.630
3.650
221,749
-0.10(-2.67%)
Oct 15, 2007
3.870
3.870
3.700
3.750
189,540
-0.12(-3.10%)
Oct 12, 2007
3.600
3.990
3.580
3.870
448,277
-0.49(-11.24%)
Oct 11, 2007
4.280
4.500
4.000
4.360
405,117
+0.08(+1.87%)
Oct 10, 2007
4.350
4.350
4.200
4.280
112,790
-0.05(-1.15%)
Oct 09, 2007
4.070
4.350
3.980
4.330
417,444
+0.29(+7.18%)
Oct 08, 2007
3.410
4.200
3.410
4.040
580,394
+0.61(+17.78%)
Oct 05, 2007
3.410
3.470
3.410
3.430
63,580
+0.00(+0.00%)
Oct 04, 2007
3.450
3.530
3.400
3.430
158,620
+0.01(+0.29%)
Oct 03, 2007
3.390
3.470
3.380
3.420
147,420
+0.01(+0.29%)
Oct 02, 2007
3.390
3.420
3.360
3.410
51,489
+0.00(+0.00%)
Oct 01, 2007
3.460
3.480
3.400
3.410
106,372
-0.04(-1.16%)
Sep 28, 2007
3.440
3.500
3.420
3.450
70,847
-0.02(-0.58%)
Sep 27, 2007
3.470
3.500
3.430
3.470
102,872
+0.00(+0.00%)
Sep 26, 2007
3.480
3.510
3.440
3.470
40,583
+0.01(+0.29%)
Sep 25, 2007
3.490
3.560
3.410
3.460
36,421
-0.06(-1.70%)
Sep 24, 2007
3.570
3.570
3.490
3.520
51,810
-0.08(-2.22%)
Sep 21, 2007
3.510
3.620
3.460
3.600
94,559
+0.08(+2.27%)
Sep 20, 2007
3.450
3.530
3.450
3.520
18,080
+0.05(+1.44%)
Sep 19, 2007
3.530
3.530
3.430
3.470
65,848
-0.07(-1.98%)
Sep 18, 2007
3.540
3.570
3.400
3.540
74,739
-0.01(-0.28%)
Sep 17, 2007
3.750
3.750
3.510
3.550
72,812
-0.18(-4.83%)
Sep 14, 2007
3.380
3.750
3.380
3.730
227,067
+0.32(+9.38%)
Sep 13, 2007
3.430
3.450
3.380
3.410
39,273
+0.00(+0.00%)
Sep 12, 2007
3.380
3.430
3.280
3.410
76,589
-0.01(-0.29%)
Sep 11, 2007
3.550
3.570
3.280
3.420
277,537
-0.13(-3.66%)
Sep 10, 2007
3.670
3.670
3.510
3.550
109,393
-0.09(-2.47%)
Sep 07, 2007
3.600
3.650
3.540
3.640
83,513
-0.01(-0.27%)
Sep 06, 2007
3.710
3.740
3.610
3.650
83,318
-0.02(-0.54%)
Sep 05, 2007
3.760
3.770
3.610
3.670
86,047
-0.10(-2.65%)
Sep 04, 2007
3.800
3.810
3.700
3.770
70,072
-0.01(-0.26%)
Aug 31, 2007
3.760
3.800
3.710
3.780
79,116
+0.07(+1.89%)
Aug 30, 2007
3.740
3.840
3.710
3.710
50,935
-0.04(-1.07%)
Aug 29, 2007
3.710
3.750
3.670
3.750
37,318
+0.04(+1.08%)
Aug 28, 2007
3.700
3.780
3.700
3.710
32,647
+0.01(+0.27%)
Aug 27, 2007
3.720
3.790
3.700
3.700
77,499
-0.02(-0.54%)
Aug 24, 2007
3.820
3.820
3.700
3.720
89,226
-0.10(-2.62%)
Aug 23, 2007
3.850
3.980
3.760
3.820
80,362
-0.05(-1.29%)
Aug 22, 2007
3.770
3.870
3.730
3.870
140,052
+0.11(+2.93%)
Aug 21, 2007
3.760
3.800
3.710
3.760
81,243
-0.01(-0.27%)
Aug 20, 2007
3.800
3.810
3.750
3.770
97,881
-0.03(-0.79%)
Aug 17, 2007
3.930
4.130
3.770
3.800
122,111
-0.07(-1.81%)
Aug 16, 2007
3.820
3.990
3.730
3.870
112,270
+0.02(+0.52%)
Aug 15, 2007
3.850
3.970
3.830
3.850
58,660
+0.03(+0.79%)
Aug 14, 2007
3.810
3.960
3.730
3.820
129,358
+0.06(+1.60%)
Aug 13, 2007
3.700
3.790
3.640
3.760
316,965
+0.10(+2.87%)
Aug 10, 2007
3.720
3.840
3.610
3.655
325,634
-0.10(-2.53%)
Aug 09, 2007
4.210
4.210
3.750
3.750
363,734
-0.41(-9.86%)
Aug 08, 2007
3.810
4.270
3.810
4.160
505,039
+0.36(+9.47%)
Aug 07, 2007
3.870
4.060
3.800
3.800
165,813
-0.12(-3.06%)
Aug 06, 2007
4.150
4.260
3.870
3.920
213,491
-0.23(-5.54%)
Aug 03, 2007
4.170
4.230
4.090
4.150
192,429
-0.04(-0.95%)
Aug 02, 2007
4.280
4.460
4.183
4.190
166,707
-0.09(-2.10%)
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.