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
Ebix Inc
(NQ:
EBIX
)
1.160
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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
16.34
16.53
15.39
16.35
1,371,063
+0.40(+2.50%)
Sep 29, 2009
15.25
16.19
14.95
15.95
1,212,528
+1.07(+7.21%)
Sep 28, 2009
13.88
15.26
13.87
14.87
1,278,702
+1.08(+7.83%)
Sep 25, 2009
13.69
13.82
13.58
13.79
380,670
-0.03(-0.21%)
Sep 24, 2009
13.98
14.27
13.46
13.82
468,297
-0.13(-0.95%)
Sep 23, 2009
13.69
14.15
13.69
13.96
713,592
+0.27(+1.98%)
Sep 22, 2009
14.17
14.32
13.63
13.69
1,030,040
-0.32(-2.28%)
Sep 21, 2009
14.53
14.53
13.91
14.00
1,011,435
-0.61(-4.14%)
Sep 18, 2009
14.95
15.06
14.59
14.61
506,718
-0.30(-2.02%)
Sep 17, 2009
14.70
15.09
14.57
14.91
756,400
+0.27(+1.82%)
Sep 16, 2009
14.67
14.99
14.54
14.64
732,857
-0.09(-0.62%)
Sep 15, 2009
15.10
15.28
14.67
14.74
471,891
-0.33(-2.19%)
Sep 14, 2009
15.49
15.49
15.01
15.07
325,372
-0.43(-2.80%)
Sep 11, 2009
16.06
16.08
15.44
15.50
434,119
-0.33(-2.07%)
Sep 10, 2009
14.96
15.83
13.66
15.83
1,570,178
+1.05(+7.07%)
Sep 09, 2009
16.22
16.22
14.70
14.78
1,528,295
-1.18(-7.36%)
Sep 08, 2009
15.55
16.19
15.54
15.96
649,972
+0.46(+2.97%)
Sep 04, 2009
15.26
15.51
15.04
15.50
351,939
+0.35(+2.34%)
Sep 03, 2009
15.16
15.18
14.93
15.14
212,780
+0.25(+1.66%)
Sep 02, 2009
14.80
15.37
14.76
14.90
723,218
+0.10(+0.66%)
Sep 01, 2009
14.58
15.23
14.50
14.80
1,041,738
+0.22(+1.54%)
Aug 31, 2009
14.36
14.57
14.17
14.57
662,727
+0.35(+2.45%)
Aug 28, 2009
13.29
14.25
13.14
14.23
517,621
+0.99(+7.50%)
Aug 27, 2009
13.14
13.24
12.94
13.23
155,433
+0.09(+0.70%)
Aug 26, 2009
12.96
13.19
12.96
13.14
171,443
+0.18(+1.39%)
Aug 25, 2009
12.88
13.18
12.88
12.96
169,759
+0.11(+0.83%)
Aug 24, 2009
12.96
13.17
12.79
12.86
401,693
+0.27(+2.16%)
Aug 21, 2009
12.50
12.74
12.41
12.58
283,059
+0.36(+2.92%)
Aug 20, 2009
12.43
12.47
12.03
12.23
217,044
-0.10(-0.84%)
Aug 19, 2009
12.13
12.47
11.82
12.33
214,148
+0.11(+0.87%)
Aug 18, 2009
11.60
12.35
11.60
12.22
402,970
+0.75(+6.56%)
Aug 17, 2009
12.09
12.09
10.37
11.47
661,525
-1.03(-8.22%)
Aug 14, 2009
12.81
12.81
12.23
12.50
176,821
-0.26(-2.01%)
Aug 13, 2009
12.63
12.80
12.57
12.75
100,615
+0.15(+1.17%)
Aug 12, 2009
12.75
12.89
12.57
12.61
294,060
-0.01(-0.12%)
Aug 11, 2009
12.74
12.86
12.62
12.62
181,028
+0.01(+0.05%)
Aug 10, 2009
12.55
12.85
12.55
12.62
197,109
+0.10(+0.78%)
Aug 07, 2009
12.63
12.75
12.48
12.52
266,128
+0.07(+0.59%)
Aug 06, 2009
12.40
12.54
11.81
12.44
410,983
+0.06(+0.45%)
Aug 05, 2009
13.14
13.14
11.66
12.39
1,006,972
-0.69(-5.26%)
Aug 04, 2009
13.29
13.36
12.96
13.08
779,698
+0.06(+0.45%)
Aug 03, 2009
12.84
13.05
12.42
13.02
600,794
+0.77(+6.29%)
Jul 31, 2009
12.11
12.46
11.78
12.25
215,347
+0.14(+1.15%)
Jul 30, 2009
12.00
12.32
11.71
12.11
290,659
+0.35(+2.96%)
Jul 29, 2009
11.77
11.94
11.58
11.76
180,418
-0.04(-0.30%)
Jul 28, 2009
11.89
11.89
11.37
11.80
174,985
-0.01(-0.13%)
Jul 27, 2009
12.02
12.06
11.68
11.81
458,262
+0.06(+0.53%)
Jul 24, 2009
11.51
11.80
11.22
11.75
235,381
+0.12(+1.02%)
Jul 23, 2009
11.28
11.80
11.05
11.63
268,438
+0.43(+3.88%)
Jul 22, 2009
10.88
11.24
10.85
11.20
120,923
+0.14(+1.23%)
Jul 21, 2009
11.28
11.28
10.86
11.06
174,545
-0.10(-0.90%)
Jul 20, 2009
11.13
11.27
10.92
11.16
224,794
+0.22(+1.97%)
Jul 17, 2009
10.92
10.97
10.74
10.95
281,995
+0.09(+0.87%)
Jul 16, 2009
11.00
11.00
10.70
10.85
258,741
-0.17(-1.53%)
Jul 15, 2009
10.70
11.10
10.65
11.02
509,164
+0.37(+3.52%)
Jul 14, 2009
10.38
10.76
10.35
10.64
500,043
+0.31(+3.00%)
Jul 13, 2009
10.08
10.33
9.537
10.33
421,605
+0.82(+8.66%)
Jul 10, 2009
9.528
9.693
9.430
9.510
83,813
-0.04(-0.43%)
Jul 09, 2009
9.546
9.717
9.300
9.551
170,880
+0.07(+0.72%)
Jul 08, 2009
9.230
9.528
9.168
9.484
219,124
+0.26(+2.85%)
Jul 07, 2009
9.528
9.802
9.168
9.221
175,812
-0.26(-2.71%)
Jul 06, 2009
9.454
9.566
9.300
9.478
166,389
+0.00(+0.03%)
Jul 02, 2009
9.519
9.634
9.159
9.475
191,412
-0.32(-3.29%)
Jul 01, 2009
9.371
9.982
9.156
9.796
203,896
+0.55(+5.94%)
Jun 30, 2009
9.330
9.516
9.100
9.247
134,308
-0.09(-1.01%)
Jun 29, 2009
9.386
9.478
9.116
9.342
162,660
-0.03(-0.32%)
Jun 26, 2009
9.295
9.374
8.937
9.371
580,526
-0.02(-0.22%)
Jun 25, 2009
9.234
9.457
8.905
9.392
129,672
+0.47(+5.30%)
Jun 24, 2009
8.967
9.265
8.902
8.920
92,185
+0.06(+0.70%)
Jun 23, 2009
8.545
8.985
8.545
8.858
180,208
+0.30(+3.45%)
Jun 22, 2009
9.360
9.362
8.521
8.562
312,271
-0.84(-8.92%)
Jun 19, 2009
9.616
9.616
9.212
9.401
275,394
-0.06(-0.69%)
Jun 18, 2009
9.548
9.548
9.105
9.466
128,442
+0.08(+0.88%)
Jun 17, 2009
9.156
9.486
9.009
9.383
181,055
+0.25(+2.71%)
Jun 16, 2009
9.478
9.737
8.937
9.135
350,015
-0.35(-3.67%)
Jun 15, 2009
9.811
9.965
9.392
9.484
222,853
-0.56(-5.53%)
Jun 12, 2009
9.903
10.06
9.729
10.04
163,067
+0.12(+1.16%)
Jun 11, 2009
9.885
10.32
9.711
9.923
332,061
+0.15(+1.54%)
Jun 10, 2009
9.743
9.794
9.596
9.773
219,845
+0.12(+1.29%)
Jun 09, 2009
9.835
9.835
9.457
9.649
292,949
+0.07(+0.71%)
Jun 08, 2009
9.709
9.743
9.481
9.581
470,163
-0.18(-1.87%)
Jun 05, 2009
9.965
9.965
9.664
9.764
173,647
-0.05(-0.48%)
Jun 04, 2009
9.705
9.891
9.664
9.811
258,328
+0.06(+0.67%)
Jun 03, 2009
9.838
9.847
9.525
9.746
418,733
-0.27(-2.65%)
Jun 02, 2009
9.873
10.23
9.575
10.01
410,238
+0.17(+1.71%)
Jun 01, 2009
9.610
9.968
9.537
9.844
383,038
+0.49(+5.27%)
May 29, 2009
8.858
9.365
8.828
9.351
879,670
+0.55(+6.24%)
May 28, 2009
8.911
8.911
8.593
8.801
180,279
-0.00(-0.03%)
May 27, 2009
8.914
8.967
8.784
8.804
493,553
-0.09(-0.96%)
May 26, 2009
8.533
9.002
8.533
8.890
501,492
+0.33(+3.83%)
May 22, 2009
8.624
8.663
8.480
8.562
318,811
-0.01(-0.17%)
May 21, 2009
8.385
8.598
8.208
8.577
621,942
+0.19(+2.29%)
May 20, 2009
7.750
8.394
7.750
8.385
654,338
+0.66(+8.48%)
May 19, 2009
7.677
7.780
7.609
7.730
383,200
+0.03(+0.34%)
May 18, 2009
7.429
7.715
7.429
7.703
367,709
+0.29(+3.94%)
May 15, 2009
7.429
7.440
7.287
7.411
491,823
-0.09(-1.26%)
May 14, 2009
7.305
7.529
7.160
7.505
277,013
+0.15(+2.05%)
May 13, 2009
7.494
7.618
7.281
7.355
252,790
-0.24(-3.15%)
May 12, 2009
7.547
7.632
7.275
7.594
321,142
+0.14(+1.86%)
May 11, 2009
7.798
7.945
7.384
7.455
665,511
-0.51(-6.38%)
May 08, 2009
7.558
7.969
7.558
7.963
478,878
+0.45(+5.93%)
May 07, 2009
8.701
8.701
7.334
7.517
1,129,690
-1.18(-13.58%)
May 06, 2009
9.156
9.377
8.341
8.698
1,103,973
-0.15(-1.73%)
May 05, 2009
8.987
8.987
8.737
8.852
540,713
-0.07(-0.83%)
May 04, 2009
8.866
8.982
8.359
8.925
1,244,900
+0.74(+9.02%)
May 01, 2009
8.235
8.255
8.001
8.187
616,977
-0.02(-0.25%)
Apr 30, 2009
8.421
8.471
8.108
8.208
984,066
+0.03(+0.32%)
Apr 29, 2009
7.677
8.515
7.612
8.181
1,560,870
+0.54(+7.03%)
Apr 28, 2009
7.603
7.706
7.511
7.644
280,712
+0.02(+0.23%)
Apr 27, 2009
7.399
7.677
7.308
7.626
274,141
+0.08(+1.10%)
Apr 24, 2009
7.331
7.563
7.234
7.544
174,548
+0.30(+4.16%)
Apr 23, 2009
7.305
7.322
7.195
7.243
249,505
+0.02(+0.33%)
Apr 22, 2009
7.148
7.426
7.148
7.219
230,832
+0.06(+0.78%)
Apr 21, 2009
6.856
7.210
6.856
7.163
215,192
+0.34(+4.93%)
Apr 20, 2009
7.511
7.529
6.575
6.826
405,588
-0.81(-10.60%)
Apr 17, 2009
7.677
7.677
7.511
7.635
173,336
-0.01(-0.19%)
Apr 16, 2009
7.662
7.688
7.499
7.650
170,650
-0.01(-0.12%)
Apr 15, 2009
7.553
7.677
7.439
7.659
105,563
+0.08(+1.05%)
Apr 14, 2009
7.615
7.768
7.553
7.579
261,030
-0.12(-1.61%)
Apr 13, 2009
7.662
7.815
7.535
7.703
308,759
+0.09(+1.12%)
Apr 09, 2009
7.393
7.632
7.316
7.618
156,442
+0.29(+3.99%)
Apr 08, 2009
7.186
7.355
7.015
7.325
125,756
+0.15(+2.14%)
Apr 07, 2009
7.514
7.514
7.121
7.172
250,937
-0.38(-5.04%)
Apr 06, 2009
7.579
7.579
7.402
7.553
112,019
-0.04(-0.51%)
Apr 03, 2009
7.529
7.650
7.399
7.591
242,704
+0.00(+0.04%)
Apr 02, 2009
7.381
7.656
7.313
7.588
384,277
+0.36(+4.98%)
Apr 01, 2009
7.207
7.529
7.036
7.228
154,677
-0.11(-1.49%)
Mar 31, 2009
7.287
7.499
7.071
7.337
321,548
+0.17(+2.35%)
Mar 30, 2009
6.578
7.201
6.200
7.169
450,048
+0.03(+0.37%)
Mar 26, 2009
7.086
7.352
6.847
7.142
382,872
+0.10(+1.47%)
Mar 25, 2009
7.408
7.517
6.679
7.039
338,638
-0.26(-3.60%)
Mar 24, 2009
7.470
7.733
7.287
7.302
400,257
-0.08(-1.08%)
Mar 23, 2009
7.343
7.508
6.938
7.381
439,928
+0.58(+8.60%)
Mar 20, 2009
7.470
7.470
6.711
6.797
333,392
-0.58(-7.92%)
Mar 19, 2009
7.573
7.587
7.319
7.381
157,834
-0.05(-0.71%)
Mar 18, 2009
7.012
7.541
6.847
7.434
455,630
+0.35(+4.92%)
Mar 17, 2009
7.612
7.677
7.018
7.086
575,229
-0.51(-6.69%)
Mar 16, 2009
8.072
8.164
7.452
7.594
908,971
+0.31(+4.26%)
Mar 13, 2009
6.203
7.423
6.026
7.284
1,053,579
+1.14(+18.55%)
Mar 12, 2009
6.020
6.242
5.825
6.144
246,555
+0.20(+3.43%)
Mar 11, 2009
6.215
6.339
5.878
5.940
115,186
-0.25(-3.96%)
Mar 10, 2009
5.988
6.280
5.970
6.186
206,782
+0.41(+7.11%)
Mar 09, 2009
5.377
5.955
5.377
5.775
330,368
+0.54(+10.38%)
Mar 06, 2009
5.264
5.309
5.055
5.232
214,206
-0.09(-1.72%)
Mar 05, 2009
5.630
5.778
5.264
5.323
166,108
-0.38(-6.63%)
Mar 04, 2009
5.704
5.769
5.515
5.701
150,389
-0.17(-2.82%)
Mar 02, 2009
6.062
6.062
5.542
5.867
255,896
-0.30(-4.93%)
Feb 27, 2009
5.681
6.398
5.642
6.171
373,002
+0.37(+6.47%)
Feb 26, 2009
6.233
6.363
5.749
5.796
146,765
-0.42(-6.79%)
Feb 25, 2009
6.593
6.593
6.194
6.218
202,274
-0.29(-4.49%)
Feb 24, 2009
6.516
6.735
6.363
6.510
223,219
+0.03(+0.46%)
Feb 23, 2009
6.803
6.803
6.372
6.481
195,514
-0.30(-4.44%)
Feb 20, 2009
6.634
6.933
6.559
6.782
151,409
+0.04(+0.57%)
Feb 19, 2009
6.682
7.086
6.682
6.744
409,327
+0.12(+1.78%)
Feb 18, 2009
6.817
6.879
6.516
6.625
295,814
-0.19(-2.73%)
Feb 17, 2009
6.850
6.879
6.726
6.811
126,884
-0.21(-2.99%)
Feb 13, 2009
6.997
7.086
6.903
7.021
131,036
+0.03(+0.38%)
Feb 12, 2009
6.885
7.068
6.685
6.995
288,194
-0.19(-2.67%)
Feb 11, 2009
7.107
7.440
7.107
7.186
3,328,314
-0.18(-2.48%)
Feb 10, 2009
7.508
7.508
7.349
7.370
236,946
-0.16(-2.12%)
Feb 09, 2009
7.476
7.570
7.364
7.529
179,189
+0.05(+0.67%)
Feb 06, 2009
7.434
7.671
7.430
7.479
421,015
-0.03(-0.39%)
Feb 05, 2009
7.367
7.786
7.148
7.508
995,304
+0.82(+12.27%)
Feb 04, 2009
6.631
6.930
6.578
6.687
86,614
+0.09(+1.39%)
Feb 03, 2009
6.239
6.779
6.239
6.596
244,936
+0.39(+6.23%)
Feb 02, 2009
6.041
6.256
5.979
6.209
197,447
+0.17(+2.79%)
Jan 30, 2009
5.716
6.224
5.462
6.041
333,653
+0.37(+6.51%)
Jan 29, 2009
5.737
5.757
5.648
5.672
120,439
-0.12(-2.14%)
Jan 28, 2009
5.769
5.976
5.684
5.796
162,725
+0.09(+1.50%)
Jan 27, 2009
5.654
5.902
5.654
5.710
134,325
+0.06(+0.99%)
Jan 26, 2009
5.288
5.683
5.288
5.654
134,661
+0.31(+5.74%)
Jan 23, 2009
5.430
5.477
5.223
5.347
217,237
-0.25(-4.38%)
Jan 22, 2009
5.642
5.794
5.462
5.592
66,861
-0.14(-2.52%)
Jan 21, 2009
5.477
5.781
5.356
5.737
149,343
+0.26(+4.74%)
Jan 20, 2009
5.772
5.772
5.471
5.477
62,780
-0.17(-3.08%)
Jan 16, 2009
5.636
5.690
5.362
5.651
106,769
-0.07(-1.29%)
Jan 15, 2009
5.816
5.830
5.560
5.725
136,124
-0.09(-1.62%)
Jan 14, 2009
5.651
5.929
5.651
5.819
154,870
-0.02(-0.35%)
Jan 13, 2009
5.855
6.067
5.840
5.840
108,903
+0.00(+0.00%)
Jan 12, 2009
6.617
6.782
5.698
5.840
463,061
-0.74(-11.18%)
Jan 09, 2009
6.974
7.006
6.436
6.575
190,321
-0.40(-5.72%)
Jan 08, 2009
6.791
7.068
6.717
6.974
196,804
+0.16(+2.30%)
Jan 07, 2009
6.894
7.119
6.643
6.817
87,437
-0.14(-2.08%)
Jan 06, 2009
7.139
7.222
6.685
6.962
194,921
-0.17(-2.44%)
Jan 05, 2009
6.962
7.234
6.723
7.136
94,515
+0.19(+2.76%)
Jan 02, 2009
7.086
7.296
6.879
6.944
152,899
-0.11(-1.59%)
Dec 31, 2008
6.797
7.086
6.537
7.057
142,701
+0.28(+4.18%)
Dec 30, 2008
6.375
6.788
6.375
6.773
136,147
+0.47(+7.40%)
Dec 29, 2008
6.339
6.339
6.067
6.307
92,815
-0.03(-0.51%)
Dec 26, 2008
6.289
6.348
6.153
6.339
17,256
+0.09(+1.47%)
Dec 24, 2008
6.298
6.407
6.138
6.248
32,721
-0.07(-1.08%)
Dec 23, 2008
6.513
6.611
6.141
6.315
163,236
-0.13(-2.02%)
Dec 22, 2008
6.499
6.640
6.292
6.445
122,522
-0.02(-0.32%)
Dec 19, 2008
6.965
6.965
6.431
6.466
289,653
-0.18(-2.67%)
Dec 18, 2008
6.826
7.172
6.566
6.643
161,576
-0.29(-4.17%)
Dec 17, 2008
6.773
7.086
6.747
6.933
136,164
+0.14(+2.04%)
Dec 16, 2008
6.428
6.794
6.369
6.794
161,800
+0.48(+7.67%)
Dec 15, 2008
6.445
6.785
6.230
6.310
108,219
-0.13(-2.02%)
Dec 12, 2008
6.253
6.487
6.141
6.439
121,939
+0.08(+1.30%)
Dec 11, 2008
6.625
6.791
6.357
6.357
82,807
-0.39(-5.78%)
Dec 10, 2008
6.690
7.000
6.499
6.747
97,001
+0.08(+1.15%)
Dec 09, 2008
6.726
6.885
6.561
6.670
69,577
-0.13(-1.91%)
Dec 08, 2008
6.670
7.216
6.537
6.800
252,173
+0.27(+4.07%)
Dec 05, 2008
6.439
6.575
6.121
6.534
316,955
+0.01(+0.14%)
Dec 04, 2008
6.841
6.927
6.487
6.525
217,251
-0.39(-5.64%)
Dec 03, 2008
6.953
7.160
6.602
6.915
232,326
-0.27(-3.70%)
Dec 02, 2008
6.599
7.225
6.295
7.181
156,947
+0.68(+10.39%)
Dec 01, 2008
7.517
7.517
6.496
6.504
243,689
-1.13(-14.81%)
Nov 28, 2008
7.588
7.863
7.529
7.635
25,845
+0.05(+0.66%)
Nov 26, 2008
6.927
7.612
6.649
7.585
224,462
+0.53(+7.44%)
Nov 25, 2008
7.181
7.234
6.682
7.059
172,601
-0.05(-0.71%)
Nov 24, 2008
6.930
7.499
6.274
7.110
293,494
+0.32(+4.70%)
Nov 21, 2008
6.295
6.791
5.914
6.791
219,889
+0.55(+8.85%)
Nov 20, 2008
6.841
6.876
6.147
6.239
228,082
-0.65(-9.43%)
Nov 19, 2008
7.355
7.558
6.761
6.888
245,877
-0.41(-5.62%)
Nov 18, 2008
7.364
7.588
6.894
7.299
281,769
+0.06(+0.77%)
Nov 17, 2008
7.488
7.674
6.773
7.243
234,809
-0.37(-4.81%)
Nov 14, 2008
7.824
7.972
7.455
7.609
127,463
-0.47(-5.78%)
Nov 13, 2008
7.325
8.193
7.178
8.075
346,334
+0.72(+9.84%)
Nov 12, 2008
7.656
8.075
7.113
7.352
288,160
-0.67(-8.32%)
Nov 11, 2008
7.677
8.412
7.449
8.019
262,307
+0.21(+2.68%)
Nov 10, 2008
8.288
8.474
7.739
7.809
240,279
-0.29(-3.54%)
Nov 07, 2008
8.438
8.438
8.072
8.096
465,587
+0.06(+0.70%)
Nov 06, 2008
7.972
8.559
7.700
8.040
396,904
+0.35(+4.49%)
Nov 05, 2008
7.883
7.942
7.677
7.694
136,889
-0.27(-3.37%)
Nov 04, 2008
7.883
8.040
7.795
7.963
117,875
+0.18(+2.35%)
Nov 03, 2008
7.895
7.992
7.415
7.780
164,445
+0.27(+3.62%)
Oct 31, 2008
6.971
7.789
6.862
7.508
177,607
+0.51(+7.30%)
Oct 30, 2008
6.856
7.101
6.496
6.997
183,253
+0.62(+9.67%)
Oct 29, 2008
5.935
6.436
5.935
6.380
146,305
+0.52(+8.87%)
Oct 28, 2008
5.690
5.979
5.332
5.861
190,609
+0.25(+4.42%)
Oct 27, 2008
5.796
5.837
5.563
5.613
121,238
-0.34(-5.66%)
Oct 24, 2008
5.905
6.002
5.315
5.949
166,173
-0.23(-3.68%)
Oct 23, 2008
6.670
6.884
5.926
6.177
255,804
-0.55(-8.17%)
Oct 22, 2008
7.051
7.083
6.643
6.726
213,224
-0.45(-6.33%)
Oct 21, 2008
7.328
7.381
7.098
7.181
97,648
-0.20(-2.72%)
Oct 20, 2008
7.293
7.381
7.284
7.381
159,233
+0.22(+3.14%)
Oct 17, 2008
7.101
7.381
6.921
7.157
173,576
-0.12(-1.70%)
Oct 16, 2008
6.997
7.381
6.333
7.281
309,612
+0.23(+3.27%)
Oct 15, 2008
7.319
7.319
6.980
7.051
230,829
-0.33(-4.48%)
Oct 14, 2008
8.087
8.255
7.145
7.381
165,986
-0.26(-3.40%)
Oct 13, 2008
7.895
7.895
7.012
7.641
260,766
+0.74(+10.69%)
Oct 10, 2008
6.496
7.086
5.610
6.903
369,077
+0.31(+4.70%)
Oct 09, 2008
7.609
7.954
6.504
6.593
164,872
-0.79(-10.67%)
Oct 08, 2008
7.873
7.873
7.042
7.380
5,258,211
-0.60(-7.53%)
Oct 07, 2008
8.366
8.802
7.795
7.982
187,558
-0.35(-4.15%)
Oct 06, 2008
8.716
8.826
8.070
8.327
353,849
-0.63(-7.02%)
Oct 03, 2008
9.149
9.149
8.769
8.956
166,840
+0.06(+0.63%)
Oct 02, 2008
9.030
9.030
8.662
8.900
519,805
-0.13(-1.49%)
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.