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
Cooper Tire & Rubber Company
(NY:
CTB
)
N/A
UNCHANGED
Last Price
Updated:
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, 2009
7.868
8.460
7.718
8.268
1,533,002
+0.44(+5.64%)
Jun 29, 2009
7.576
8.035
7.501
7.826
513,648
+0.25(+3.30%)
Jun 26, 2009
7.601
7.751
7.484
7.576
2,531,454
-0.07(-0.87%)
Jun 25, 2009
7.601
7.688
7.543
7.643
864,385
+0.12(+1.55%)
Jun 24, 2009
7.451
7.776
7.293
7.526
736,653
+0.19(+2.61%)
Jun 23, 2009
7.918
8.018
7.276
7.334
961,789
-0.49(-6.28%)
Jun 22, 2009
8.110
8.218
7.793
7.826
897,116
-0.53(-6.29%)
Jun 19, 2009
7.926
8.526
7.918
8.351
1,568,736
+0.58(+7.40%)
Jun 18, 2009
7.501
7.801
7.359
7.776
1,466,490
+0.19(+2.53%)
Jun 17, 2009
7.526
7.985
7.143
7.584
1,238,776
+0.03(+0.44%)
Jun 16, 2009
7.618
7.818
7.476
7.551
1,169,653
+0.01(+0.11%)
Jun 15, 2009
7.685
7.685
7.351
7.543
741,164
-0.14(-1.84%)
Jun 12, 2009
8.235
8.235
7.459
7.685
1,484,866
-0.62(-7.43%)
Jun 11, 2009
8.576
8.626
8.285
8.301
964,198
-0.16(-1.87%)
Jun 10, 2009
8.818
8.985
8.051
8.460
1,042,226
-0.28(-3.15%)
Jun 09, 2009
8.685
8.893
8.635
8.735
466,504
+0.08(+0.96%)
Jun 08, 2009
8.626
8.835
8.585
8.651
515,564
-0.41(-4.51%)
Jun 05, 2009
9.126
9.289
8.726
9.060
950,420
+0.13(+1.49%)
Jun 04, 2009
9.118
9.118
8.760
8.926
1,170,342
-0.19(-2.10%)
Jun 03, 2009
8.893
9.151
8.751
9.118
829,418
-0.02(-0.18%)
Jun 02, 2009
9.376
9.510
9.001
9.135
899,883
-0.29(-3.09%)
Jun 01, 2009
9.043
9.568
9.010
9.426
1,125,002
+0.59(+6.70%)
May 29, 2009
8.910
9.001
8.668
8.835
1,031,171
-0.14(-1.58%)
May 28, 2009
8.835
9.035
8.426
8.976
902,840
+0.25(+2.87%)
May 27, 2009
9.026
9.168
8.651
8.726
1,006,096
-0.36(-3.94%)
May 26, 2009
8.335
9.085
8.201
9.085
1,347,598
+0.73(+8.67%)
May 22, 2009
8.401
8.568
8.060
8.360
477,847
+0.00(+0.00%)
May 21, 2009
8.368
8.601
8.041
8.360
1,131,220
-0.25(-2.90%)
May 20, 2009
8.968
9.418
8.501
8.610
1,429,587
-0.12(-1.34%)
May 19, 2009
8.843
9.168
8.676
8.726
1,116,027
-0.14(-1.60%)
May 18, 2009
8.460
9.076
8.426
8.868
1,113,356
+0.53(+6.40%)
May 15, 2009
8.451
8.751
8.226
8.335
1,120,105
-0.13(-1.57%)
May 14, 2009
7.743
8.743
7.393
8.468
1,750,350
+0.67(+8.55%)
May 13, 2009
8.543
8.668
7.668
7.801
1,467,487
-1.09(-12.28%)
May 12, 2009
9.118
9.276
8.793
8.893
1,477,665
-0.18(-1.93%)
May 11, 2009
9.343
9.635
8.826
9.068
1,041,159
-0.59(-6.13%)
May 08, 2009
8.935
9.776
8.935
9.660
2,396,280
+1.25(+14.92%)
May 07, 2009
8.643
9.126
8.251
8.405
3,034,143
-0.11(-1.32%)
May 06, 2009
7.868
9.101
7.093
8.518
2,904,786
+0.93(+12.31%)
May 05, 2009
7.818
7.818
7.351
7.584
1,253,689
-0.23(-2.88%)
May 04, 2009
7.660
7.826
7.426
7.810
1,423,412
+0.72(+10.11%)
May 01, 2009
6.893
7.134
6.893
7.093
994,081
+0.20(+2.90%)
Apr 30, 2009
6.843
7.068
6.818
6.893
1,114,709
+0.08(+1.22%)
Apr 29, 2009
6.476
6.918
6.384
6.809
911,104
+0.41(+6.38%)
Apr 28, 2009
6.351
6.618
6.351
6.401
579,721
-0.06(-0.90%)
Apr 27, 2009
6.634
6.859
6.393
6.459
706,524
-0.38(-5.60%)
Apr 24, 2009
6.459
6.976
6.384
6.843
1,897,494
+0.46(+7.18%)
Apr 23, 2009
6.243
6.493
6.059
6.384
1,176,044
+0.23(+3.79%)
Apr 22, 2009
5.684
6.576
5.534
6.151
1,497,017
+0.37(+6.34%)
Apr 21, 2009
5.493
5.843
5.409
5.784
1,040,509
+0.28(+5.15%)
Apr 20, 2009
6.034
6.034
5.384
5.501
1,293,289
-0.61(-9.96%)
Apr 17, 2009
5.734
6.359
5.726
6.109
1,645,388
+0.40(+7.01%)
Apr 16, 2009
5.576
5.793
5.292
5.709
1,342,731
+0.18(+3.32%)
Apr 15, 2009
5.301
5.543
5.301
5.526
840,794
+0.23(+4.25%)
Apr 14, 2009
5.342
5.509
5.134
5.301
994,747
-0.14(-2.60%)
Apr 13, 2009
5.001
5.534
4.751
5.442
972,363
+0.44(+8.83%)
Apr 09, 2009
4.984
5.334
4.934
5.001
1,204,529
+0.18(+3.81%)
Apr 08, 2009
4.801
5.167
4.584
4.817
1,608,049
+0.38(+8.65%)
Apr 07, 2009
4.101
4.517
4.009
4.434
1,409,256
+0.28(+6.61%)
Apr 06, 2009
4.084
4.176
3.867
4.159
371,261
+0.03(+0.60%)
Apr 03, 2009
4.176
4.309
3.909
4.134
656,389
-0.03(-0.80%)
Apr 02, 2009
3.859
4.492
3.859
4.167
1,226,023
+0.45(+12.11%)
Apr 01, 2009
3.259
3.726
3.217
3.717
765,972
+0.35(+10.40%)
Mar 31, 2009
3.367
3.751
3.084
3.367
838,860
+0.08(+2.28%)
Mar 30, 2009
3.442
3.451
3.157
3.292
461,132
-0.41(-11.04%)
Mar 26, 2009
3.642
3.726
3.534
3.701
609,490
+0.17(+4.72%)
Mar 25, 2009
3.567
3.676
3.317
3.534
540,775
+0.02(+0.71%)
Mar 24, 2009
3.434
3.709
3.367
3.509
554,095
+0.02(+0.48%)
Mar 23, 2009
3.409
3.492
3.392
3.492
742,317
+0.33(+10.26%)
Mar 20, 2009
3.484
3.559
3.084
3.167
617,963
-0.32(-9.09%)
Mar 19, 2009
3.559
3.659
3.442
3.484
376,878
+0.01(+0.24%)
Mar 18, 2009
3.159
3.542
3.084
3.476
569,266
+0.31(+9.74%)
Mar 17, 2009
3.025
3.167
2.850
3.167
513,171
+0.13(+4.11%)
Mar 16, 2009
3.284
3.326
3.017
3.042
706,477
-0.18(-5.44%)
Mar 13, 2009
3.092
3.242
3.092
3.217
0
+0.17(+5.46%)
Mar 12, 2009
2.809
3.117
2.742
3.050
635,192
+0.16(+5.48%)
Mar 11, 2009
2.967
3.309
2.750
2.892
1,064,299
-0.04(-1.42%)
Mar 10, 2009
2.592
3.292
2.592
2.934
1,140,463
+0.43(+17.33%)
Mar 09, 2009
2.834
2.867
2.467
2.500
774,833
-0.37(-12.79%)
Mar 06, 2009
2.734
2.959
2.734
2.867
0
+0.07(+2.38%)
Mar 05, 2009
3.309
3.309
2.717
2.800
616,912
-0.65(-18.84%)
Mar 04, 2009
3.551
3.576
3.326
3.451
888,760
-0.51(-12.84%)
Mar 02, 2009
3.709
4.026
3.659
3.959
973,308
+0.17(+4.40%)
Feb 27, 2009
3.601
3.976
3.592
3.792
0
+0.10(+2.71%)
Feb 26, 2009
3.617
3.851
3.509
3.692
499,047
-0.02(-0.45%)
Feb 25, 2009
3.867
4.042
3.667
3.709
807,134
-0.19(-4.91%)
Feb 24, 2009
3.726
3.901
3.567
3.901
1,140,201
+0.24(+6.61%)
Feb 23, 2009
3.842
3.901
3.634
3.659
459,246
-0.18(-4.77%)
Feb 20, 2009
3.942
4.001
3.751
3.842
598,312
-0.14(-3.56%)
Feb 19, 2009
4.059
4.209
3.926
3.984
508,022
-0.07(-1.65%)
Feb 18, 2009
4.251
4.251
3.926
4.051
379,216
-0.20(-4.71%)
Feb 17, 2009
4.384
4.401
4.126
4.251
389,954
-0.33(-7.27%)
Feb 13, 2009
4.467
4.809
4.376
4.584
420,059
+0.13(+2.80%)
Feb 12, 2009
4.276
4.501
4.192
4.459
388,173
+0.14(+3.28%)
Feb 11, 2009
4.301
4.501
4.251
4.317
308,534
+0.03(+0.78%)
Feb 10, 2009
4.492
4.734
4.217
4.284
590,597
-0.23(-5.17%)
Feb 09, 2009
4.551
4.642
4.367
4.517
855,853
-0.07(-1.45%)
Feb 06, 2009
4.126
4.826
4.101
4.584
1,225,743
+0.47(+11.34%)
Feb 05, 2009
3.926
4.209
3.876
4.117
486,962
+0.13(+3.35%)
Feb 04, 2009
3.951
4.151
3.934
3.984
483,004
+0.02(+0.63%)
Feb 03, 2009
3.892
3.992
3.701
3.959
589,394
+0.12(+3.04%)
Feb 02, 2009
3.834
3.892
3.717
3.842
782,364
-0.05(-1.28%)
Jan 30, 2009
4.392
4.392
3.851
3.892
0
-0.33(-7.71%)
Jan 29, 2009
4.484
4.501
4.184
4.217
386,350
-0.36(-7.83%)
Jan 28, 2009
4.092
4.584
4.026
4.576
847,027
+0.59(+14.85%)
Jan 27, 2009
3.992
4.142
3.826
3.984
1,020,439
+0.02(+0.63%)
Jan 26, 2009
4.184
4.251
3.809
3.959
1,209,245
-0.18(-4.23%)
Jan 23, 2009
4.026
4.276
3.976
4.134
1,247,765
-0.03(-0.80%)
Jan 22, 2009
4.234
4.434
4.026
4.167
743,734
-0.19(-4.40%)
Jan 21, 2009
4.117
4.484
3.976
4.359
806,395
+0.37(+9.19%)
Jan 20, 2009
4.534
4.534
3.976
3.992
740,069
-0.55(-12.11%)
Jan 16, 2009
4.567
4.792
4.284
4.542
630,098
+0.07(+1.49%)
Jan 15, 2009
4.492
4.642
4.167
4.476
620,289
-0.02(-0.37%)
Jan 14, 2009
4.276
4.551
4.142
4.492
780,900
+0.08(+1.89%)
Jan 13, 2009
4.676
4.676
4.276
4.409
787,702
-0.27(-5.70%)
Jan 12, 2009
4.959
5.026
4.509
4.676
721,956
-0.30(-6.03%)
Jan 09, 2009
5.392
5.392
4.959
4.976
636,866
-0.39(-7.30%)
Jan 08, 2009
5.142
5.401
4.934
5.367
785,188
+0.13(+2.55%)
Jan 07, 2009
5.484
5.618
5.001
5.234
1,289,023
-0.38(-6.82%)
Jan 06, 2009
5.718
5.801
5.509
5.618
853,351
+0.00(+0.00%)
Jan 05, 2009
5.392
5.684
5.184
5.618
659,866
+0.19(+3.53%)
Jan 02, 2009
5.151
5.693
5.151
5.426
0
+0.29(+5.68%)
Jan 01, 2009
4.909
5.251
4.759
5.134
0
+0.00(+0.00%)
Dec 31, 2008
4.909
5.251
4.759
5.134
929,244
+0.28(+5.66%)
Dec 30, 2008
4.626
5.001
4.542
4.859
649,380
+0.33(+7.17%)
Dec 29, 2008
4.717
4.792
4.501
4.534
503,645
-0.22(-4.56%)
Dec 26, 2008
4.601
4.792
4.551
4.751
247,639
+0.17(+3.64%)
Dec 24, 2008
4.517
4.709
4.467
4.584
219,891
+0.08(+1.85%)
Dec 23, 2008
4.692
4.751
4.442
4.501
460,784
-0.13(-2.70%)
Dec 22, 2008
5.026
5.034
4.401
4.626
659,104
-0.43(-8.42%)
Dec 19, 2008
4.667
5.076
4.634
5.051
992,637
+0.49(+10.79%)
Dec 18, 2008
4.784
4.917
4.384
4.559
798,295
-0.23(-4.70%)
Dec 17, 2008
4.917
5.076
4.651
4.784
1,089,912
-0.21(-4.17%)
Dec 16, 2008
4.434
5.017
4.434
4.992
841,140
+0.65(+14.97%)
Dec 15, 2008
4.759
4.834
4.292
4.342
1,585,931
-0.48(-9.86%)
Dec 12, 2008
4.276
4.817
3.934
4.817
0
+0.40(+9.06%)
Dec 11, 2008
4.892
4.926
4.259
4.417
940,571
-0.53(-10.62%)
Dec 10, 2008
4.617
5.151
4.576
4.942
918,047
+0.38(+8.21%)
Dec 09, 2008
4.442
4.642
4.292
4.567
864,675
+0.08(+1.86%)
Dec 08, 2008
4.517
4.726
4.384
4.484
814,891
+0.17(+3.86%)
Dec 05, 2008
3.792
4.451
3.792
4.317
883,387
+0.38(+9.51%)
Dec 04, 2008
4.017
4.359
3.784
3.942
847,345
-0.13(-3.27%)
Dec 03, 2008
3.984
4.201
3.684
4.076
982,114
+0.17(+4.26%)
Dec 02, 2008
3.492
3.942
3.459
3.909
895,534
+0.53(+15.52%)
Dec 01, 2008
3.867
3.867
3.384
3.384
1,020,530
-0.61(-15.24%)
Nov 28, 2008
3.701
4.051
3.701
3.992
304,196
+0.24(+6.44%)
Nov 26, 2008
3.501
3.751
3.367
3.751
1,522,805
+0.11(+2.97%)
Nov 25, 2008
4.001
4.042
3.309
3.642
1,823,930
-0.29(-7.42%)
Nov 24, 2008
3.659
4.026
3.617
3.934
1,223,540
+0.34(+9.51%)
Nov 21, 2008
3.384
3.609
3.059
3.592
1,051,595
+0.29(+8.84%)
Nov 20, 2008
3.517
3.792
3.284
3.300
1,160,296
-0.23(-6.38%)
Nov 19, 2008
4.084
4.126
3.526
3.526
1,180,315
-0.58(-14.02%)
Nov 18, 2008
4.117
4.292
3.792
4.101
925,674
+0.01(+0.20%)
Nov 17, 2008
4.259
4.384
4.084
4.092
761,770
-0.21(-4.85%)
Nov 14, 2008
5.242
5.242
4.209
4.301
0
-1.13(-20.74%)
Nov 13, 2008
4.276
5.426
4.084
5.426
2,094,936
+1.29(+31.25%)
Nov 12, 2008
4.217
4.292
4.009
4.134
1,599,966
-0.03(-0.60%)
Nov 11, 2008
4.984
4.992
4.126
4.159
2,409,334
-0.92(-18.06%)
Nov 10, 2008
5.851
6.034
4.976
5.076
1,655,240
-1.42(-21.82%)
Nov 07, 2008
5.893
6.618
5.001
6.493
1,195,700
+0.93(+16.62%)
Nov 06, 2008
6.609
6.809
5.526
5.568
1,202,023
-1.24(-18.24%)
Nov 05, 2008
7.068
7.326
6.759
6.809
830,087
-0.38(-5.33%)
Nov 04, 2008
7.251
7.393
6.826
7.193
796,810
-0.06(-0.80%)
Nov 03, 2008
6.351
7.393
5.784
7.251
1,279,705
+0.89(+14.02%)
Oct 31, 2008
5.267
6.409
5.259
6.359
1,100,110
+1.08(+20.54%)
Oct 30, 2008
4.884
5.301
4.884
5.276
560,056
+0.43(+8.95%)
Oct 29, 2008
4.451
5.017
4.326
4.842
1,000,552
+0.35(+7.79%)
Oct 28, 2008
4.359
4.584
4.142
4.492
1,069,431
+0.23(+5.27%)
Oct 27, 2008
4.709
4.809
4.234
4.267
876,309
-0.52(-10.80%)
Oct 24, 2008
4.692
4.951
4.609
4.784
1,174,733
-0.33(-6.36%)
Oct 23, 2008
5.559
5.593
5.001
5.109
1,076,901
-0.38(-6.98%)
Oct 22, 2008
5.693
5.743
5.363
5.493
934,336
-0.38(-6.39%)
Oct 21, 2008
5.843
6.043
5.801
5.868
582,047
-0.09(-1.54%)
Oct 20, 2008
6.118
6.234
5.768
5.959
645,680
-0.08(-1.24%)
Oct 17, 2008
5.876
6.343
5.843
6.034
1,396,492
-0.15(-2.43%)
Oct 16, 2008
5.634
6.193
5.417
6.184
1,219,873
+0.61(+10.91%)
Oct 15, 2008
5.976
6.084
5.576
5.576
861,859
-0.54(-8.86%)
Oct 14, 2008
6.226
6.301
5.951
6.118
1,080,850
+0.16(+2.66%)
Oct 13, 2008
6.193
6.193
5.709
5.959
1,316,791
+0.11(+1.85%)
Oct 10, 2008
5.868
6.176
5.301
5.851
2,549,905
-0.22(-3.57%)
Oct 09, 2008
6.551
6.684
6.068
6.068
1,362,368
-0.48(-7.38%)
Oct 08, 2008
6.034
6.851
6.034
6.551
1,483,031
+0.23(+3.56%)
Oct 07, 2008
6.359
6.509
6.151
6.326
1,686,526
+0.16(+2.57%)
Oct 06, 2008
6.326
6.368
5.959
6.168
1,753,838
-0.18(-2.89%)
Oct 03, 2008
6.734
6.793
6.351
6.351
0
-0.32(-4.75%)
Oct 02, 2008
7.093
7.143
6.584
6.668
1,000,914
-0.50(-6.98%)
Oct 01, 2008
7.034
7.226
6.843
7.168
738,796
+0.00(+0.00%)
Sep 30, 2008
7.643
7.660
6.759
7.168
1,618,677
-0.58(-7.43%)
Sep 29, 2008
7.993
8.226
7.710
7.743
869,827
-0.41(-5.01%)
Sep 26, 2008
7.685
8.201
7.668
8.151
0
+0.32(+4.04%)
Sep 25, 2008
7.893
8.043
7.751
7.835
724,528
+0.13(+1.73%)
Sep 24, 2008
8.201
8.385
7.668
7.701
1,148,285
-0.43(-5.23%)
Sep 23, 2008
8.060
8.510
8.060
8.126
945,620
+0.12(+1.46%)
Sep 22, 2008
8.493
8.735
7.968
8.010
1,176,975
-0.63(-7.24%)
Sep 19, 2008
9.051
9.585
8.085
8.635
0
-0.11(-1.24%)
Sep 18, 2008
8.510
8.935
8.035
8.743
1,757,404
+0.47(+5.64%)
Sep 17, 2008
8.518
8.776
7.835
8.276
1,279,993
-0.44(-5.07%)
Sep 16, 2008
8.551
8.760
8.335
8.718
1,432,180
-0.03(-0.38%)
Sep 15, 2008
9.160
9.251
8.385
8.751
949,992
-0.53(-5.75%)
Sep 12, 2008
8.610
9.310
8.501
9.285
1,137,229
+0.58(+6.70%)
Sep 11, 2008
8.326
8.718
8.126
8.701
726,426
+0.21(+2.45%)
Sep 10, 2008
8.468
8.651
7.901
8.493
1,255,435
+0.08(+0.89%)
Sep 09, 2008
8.993
9.256
8.401
8.418
1,413,467
-0.51(-5.70%)
Sep 08, 2008
9.168
9.418
8.768
8.926
1,176,452
+0.21(+2.39%)
Sep 05, 2008
8.810
8.968
8.468
8.718
0
-0.16(-1.78%)
Sep 04, 2008
9.026
9.185
8.793
8.876
859,845
-0.19(-2.11%)
Sep 03, 2008
8.526
9.210
8.376
9.068
1,096,245
+0.51(+5.94%)
Sep 02, 2008
8.201
9.376
8.201
8.560
1,334,777
+0.59(+7.43%)
Aug 29, 2008
7.793
8.093
7.793
7.968
0
+0.07(+0.84%)
Aug 28, 2008
7.743
7.918
7.526
7.901
568,140
+0.22(+2.82%)
Aug 27, 2008
7.743
7.926
7.559
7.685
908,206
-0.08(-0.97%)
Aug 26, 2008
7.843
8.010
7.526
7.760
724,724
-0.08(-1.06%)
Aug 25, 2008
8.335
8.368
7.676
7.843
1,106,552
-0.60(-7.11%)
Aug 22, 2008
8.251
8.610
8.201
8.443
0
+0.26(+3.16%)
Aug 21, 2008
8.401
8.543
8.068
8.185
813,293
-0.29(-3.44%)
Aug 20, 2008
8.935
9.010
8.393
8.476
1,089,764
-0.43(-4.78%)
Aug 19, 2008
9.376
9.468
8.835
8.901
761,533
-0.63(-6.56%)
Aug 18, 2008
10.00
10.13
9.485
9.526
1,140,971
-0.48(-4.75%)
Aug 15, 2008
9.368
10.02
9.368
10.00
0
+0.71(+7.62%)
Aug 14, 2008
8.943
9.485
8.943
9.293
752,435
+0.25(+2.76%)
Aug 13, 2008
9.460
9.485
8.768
9.043
977,501
-0.38(-4.07%)
Aug 12, 2008
9.543
9.568
9.126
9.426
1,165,664
-0.07(-0.70%)
Aug 11, 2008
8.410
9.710
8.410
9.493
1,750,962
+1.10(+13.11%)
Aug 08, 2008
7.618
8.435
7.618
8.393
953,292
+0.82(+10.78%)
Aug 07, 2008
7.968
8.018
7.551
7.576
1,150,236
-0.48(-6.00%)
Aug 06, 2008
8.326
8.343
7.618
8.060
1,164,089
-0.37(-4.35%)
Aug 05, 2008
7.918
8.543
7.868
8.426
1,331,999
+0.63(+8.13%)
Aug 04, 2008
7.251
7.943
6.876
7.793
1,711,517
+0.23(+2.97%)
Aug 01, 2008
7.851
7.851
7.418
7.568
1,128,199
-0.11(-1.41%)
Jul 31, 2008
8.101
8.101
7.618
7.676
1,388,618
-0.53(-6.40%)
Jul 30, 2008
8.418
8.610
7.951
8.201
759,521
-0.15(-1.80%)
Jul 29, 2008
8.351
8.568
7.685
8.351
876,790
+0.81(+10.72%)
Jul 28, 2008
8.068
8.168
7.509
7.543
679,933
-0.47(-5.83%)
Jul 25, 2008
7.910
8.351
7.751
8.010
711,697
+0.16(+2.02%)
Jul 24, 2008
8.610
8.610
7.843
7.851
735,880
-0.72(-8.37%)
Jul 23, 2008
8.243
8.593
8.143
8.568
1,258,070
+0.41(+5.01%)
Jul 22, 2008
7.359
8.168
7.234
8.160
1,095,543
+0.73(+9.88%)
Jul 21, 2008
7.484
7.718
7.234
7.426
921,363
-0.04(-0.56%)
Jul 18, 2008
7.993
8.018
7.093
7.468
1,266,700
+0.14(+1.93%)
Jul 17, 2008
6.893
7.501
6.768
7.326
1,910,479
+0.43(+6.29%)
Jul 16, 2008
6.334
6.926
6.243
6.893
1,822,129
+0.53(+8.39%)
Jul 15, 2008
6.076
6.576
5.884
6.359
1,487,604
+0.29(+4.81%)
Jul 14, 2008
6.434
6.509
5.968
6.068
1,453,940
-0.23(-3.70%)
Jul 11, 2008
6.059
6.434
5.934
6.301
1,593,621
+0.08(+1.20%)
Jul 10, 2008
6.376
6.376
6.068
6.226
1,715,742
-0.14(-2.23%)
Jul 09, 2008
6.859
6.368
6.351
6.368
1,583,989
-0.40(-5.91%)
Jul 08, 2008
6.084
6.776
6.084
6.768
1,699,544
+0.69(+11.39%)
Jul 07, 2008
6.201
6.309
5.876
6.076
1,567,683
-0.01(-0.14%)
Jul 04, 2008
6.159
6.243
5.968
6.084
729,213
+0.00(+0.00%)
Jul 03, 2008
6.159
6.243
5.968
6.084
729,213
-0.08(-1.35%)
Jul 02, 2008
6.484
6.501
6.151
6.168
1,648,086
-0.34(-5.25%)
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.