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
The Ensign Group IN
(NQ:
ENSG
)
117.76
-0.58 (-0.49%)
Streaming Delayed Price
Updated: 3:41 PM EDT, May 13, 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 (%)
Jan 29, 2010
4.032
4.032
3.990
3.997
181,337
-0.02(-0.58%)
Jan 28, 2010
4.032
4.032
3.976
4.020
488,004
-0.01(-0.23%)
Jan 27, 2010
3.995
4.046
3.988
4.030
145,199
+0.04(+0.88%)
Jan 26, 2010
4.069
4.069
3.992
3.995
249,530
-0.05(-1.27%)
Jan 25, 2010
4.048
4.165
4.032
4.046
345,080
-0.01(-0.29%)
Jan 22, 2010
4.128
4.229
4.039
4.058
263,845
-0.02(-0.46%)
Jan 21, 2010
4.224
4.250
4.072
4.077
303,528
-0.12(-2.95%)
Jan 20, 2010
4.257
4.257
4.098
4.200
447,398
-0.05(-1.16%)
Jan 19, 2010
4.268
4.280
4.186
4.250
1,083,612
+0.18(+4.49%)
Jan 15, 2010
3.847
4.067
4.067
4.067
3,346,176
+0.21(+5.33%)
Jan 14, 2010
3.871
3.885
3.772
3.861
205,371
-0.04(-1.14%)
Jan 13, 2010
3.742
3.917
3.742
3.906
328,127
+0.17(+4.44%)
Jan 12, 2010
3.721
3.817
3.684
3.740
490,818
-0.01(-0.25%)
Jan 11, 2010
3.838
3.899
3.742
3.749
214,863
-0.06(-1.66%)
Jan 08, 2010
3.838
3.838
3.765
3.812
197,931
-0.03(-0.67%)
Jan 07, 2010
3.854
3.866
3.784
3.838
443,319
-0.02(-0.42%)
Jan 06, 2010
3.672
3.894
3.637
3.854
560,909
+0.22(+5.98%)
Jan 05, 2010
3.625
3.719
3.583
3.637
390,599
+0.00(+0.00%)
Jan 04, 2010
3.602
3.688
3.602
3.637
166,855
+0.04(+1.17%)
Dec 31, 2009
3.658
3.595
3.595
3.595
790,152
-0.07(-2.04%)
Dec 30, 2009
3.627
3.684
3.611
3.670
97,101
+0.02(+0.58%)
Dec 29, 2009
3.672
3.700
3.590
3.649
138,764
-0.01(-0.32%)
Dec 28, 2009
3.602
3.691
3.602
3.660
259,373
+0.07(+2.09%)
Dec 24, 2009
3.511
3.613
3.511
3.585
50,812
-0.00(-0.07%)
Dec 23, 2009
3.585
3.641
3.567
3.588
162,678
+0.03(+0.92%)
Dec 22, 2009
3.567
3.639
3.555
3.555
253,597
+0.00(+0.07%)
Dec 21, 2009
3.511
3.672
3.511
3.553
414,291
+0.04(+1.27%)
Dec 18, 2009
3.506
3.536
3.468
3.508
630,514
+0.03(+0.81%)
Dec 17, 2009
3.454
3.496
3.454
3.480
172,922
+0.00(+0.07%)
Dec 16, 2009
3.452
3.496
3.452
3.478
149,397
+0.02(+0.47%)
Dec 15, 2009
3.375
3.496
3.375
3.461
206,944
+0.09(+2.56%)
Dec 14, 2009
3.312
3.438
3.309
3.375
162,763
-0.04(-1.16%)
Dec 11, 2009
3.366
3.466
3.358
3.415
144,044
+0.05(+1.46%)
Dec 10, 2009
3.443
3.506
3.333
3.366
317,801
-0.08(-2.31%)
Dec 09, 2009
3.387
3.471
3.305
3.445
199,911
+0.05(+1.45%)
Dec 08, 2009
3.426
3.475
3.300
3.396
220,400
-0.03(-0.89%)
Dec 07, 2009
3.333
3.475
3.157
3.426
796,395
+0.08(+2.52%)
Dec 04, 2009
3.344
3.377
3.309
3.342
314,915
+0.02(+0.63%)
Dec 03, 2009
3.342
3.344
3.288
3.321
378,678
-0.02(-0.70%)
Dec 02, 2009
3.302
3.354
3.286
3.344
61,852
+0.04(+1.06%)
Dec 01, 2009
3.242
3.354
3.242
3.309
272,551
+0.07(+2.31%)
Nov 30, 2009
3.295
3.319
3.181
3.235
293,151
-0.07(-1.98%)
Nov 27, 2009
3.321
3.363
3.286
3.300
107,739
-0.08(-2.42%)
Nov 25, 2009
3.410
3.427
3.368
3.382
91,577
-0.01(-0.21%)
Nov 24, 2009
3.473
3.475
3.373
3.389
183,838
-0.08(-2.36%)
Nov 23, 2009
3.436
3.508
3.436
3.471
107,807
+0.07(+2.13%)
Nov 20, 2009
3.387
3.408
3.344
3.398
108,226
+0.01(+0.21%)
Nov 19, 2009
3.443
3.443
3.389
3.391
194,852
-0.08(-2.29%)
Nov 18, 2009
3.501
3.501
3.438
3.471
151,441
-0.01(-0.34%)
Nov 17, 2009
3.504
3.520
3.475
3.482
182,628
-0.02(-0.60%)
Nov 16, 2009
3.508
3.536
3.485
3.504
162,558
+0.00(+0.13%)
Nov 13, 2009
3.473
3.508
3.464
3.499
139,465
+0.03(+0.74%)
Nov 12, 2009
3.504
3.541
3.464
3.473
101,565
-0.02(-0.67%)
Nov 11, 2009
3.475
3.555
3.471
3.496
422,543
+0.02(+0.67%)
Nov 10, 2009
3.480
3.508
3.468
3.473
179,024
-0.01(-0.27%)
Nov 09, 2009
3.504
3.504
3.473
3.482
127,300
+0.01(+0.20%)
Nov 06, 2009
3.508
3.508
3.450
3.475
82,478
-0.03(-0.80%)
Nov 05, 2009
3.452
3.555
3.440
3.504
290,077
+0.01(+0.40%)
Nov 04, 2009
3.482
3.541
3.459
3.489
426,374
+0.00(+0.00%)
Nov 03, 2009
3.520
3.588
3.377
3.489
192,334
-0.03(-0.73%)
Nov 02, 2009
3.489
3.557
3.457
3.515
198,239
+0.06(+1.69%)
Oct 30, 2009
3.384
3.499
3.357
3.457
210,827
+0.04(+1.16%)
Oct 29, 2009
3.312
3.417
3.286
3.417
210,767
+0.14(+4.13%)
Oct 28, 2009
3.431
3.466
3.279
3.281
245,567
-0.15(-4.36%)
Oct 27, 2009
3.482
3.511
3.422
3.431
99,825
-0.04(-1.08%)
Oct 26, 2009
3.548
3.567
3.468
3.468
191,334
-0.07(-1.85%)
Oct 23, 2009
3.547
3.599
3.532
3.534
159,886
-0.06(-1.76%)
Oct 22, 2009
3.555
3.609
3.536
3.597
151,864
+0.04(+1.18%)
Oct 21, 2009
3.576
3.602
3.543
3.555
195,926
+0.01(+0.20%)
Oct 20, 2009
3.567
3.608
3.541
3.548
88,652
-0.02(-0.65%)
Oct 19, 2009
3.590
3.590
3.557
3.571
95,720
+0.01(+0.20%)
Oct 16, 2009
3.539
3.618
3.539
3.564
210,108
+0.01(+0.33%)
Oct 15, 2009
3.546
3.567
3.527
3.553
208,796
-0.03(-0.72%)
Oct 14, 2009
3.574
3.599
3.543
3.578
198,175
+0.01(+0.39%)
Oct 13, 2009
3.550
3.569
3.508
3.564
188,067
+0.03(+0.79%)
Oct 12, 2009
3.569
3.601
3.525
3.536
286,135
+0.01(+0.27%)
Oct 09, 2009
3.471
3.536
3.468
3.527
204,896
+0.04(+1.28%)
Oct 08, 2009
3.504
3.520
3.450
3.482
268,288
-0.02(-0.47%)
Oct 07, 2009
3.429
3.511
3.423
3.499
88,507
+0.07(+2.05%)
Oct 06, 2009
3.380
3.436
3.354
3.429
148,854
+0.09(+2.66%)
Oct 05, 2009
3.295
3.351
3.274
3.340
252,434
+0.06(+1.93%)
Oct 02, 2009
3.274
3.326
3.260
3.277
235,724
+0.00(+0.07%)
Oct 01, 2009
3.286
3.302
3.223
3.274
261,002
-0.01(-0.21%)
Sep 30, 2009
3.344
3.358
3.274
3.281
214,127
-0.07(-2.09%)
Sep 29, 2009
3.340
3.410
3.340
3.351
128,523
+0.02(+0.70%)
Sep 28, 2009
3.361
3.403
3.305
3.328
160,672
-0.02(-0.70%)
Sep 25, 2009
3.426
3.447
3.326
3.351
134,646
-0.09(-2.65%)
Sep 24, 2009
3.494
3.501
3.403
3.443
186,015
-0.00(-0.07%)
Sep 23, 2009
3.471
3.518
3.440
3.445
96,485
-0.01(-0.34%)
Sep 22, 2009
3.525
3.590
3.457
3.457
172,811
-0.03(-0.94%)
Sep 21, 2009
3.553
3.553
3.440
3.489
95,395
-0.07(-2.10%)
Sep 18, 2009
3.562
3.609
3.525
3.564
334,245
+0.01(+0.33%)
Sep 17, 2009
3.564
3.606
3.541
3.553
94,668
-0.04(-1.17%)
Sep 16, 2009
3.567
3.597
3.532
3.595
150,808
+0.06(+1.59%)
Sep 15, 2009
3.527
3.562
3.485
3.539
217,770
-0.00(-0.07%)
Sep 14, 2009
3.438
3.557
3.438
3.541
255,781
+0.11(+3.27%)
Sep 11, 2009
3.429
3.433
3.391
3.429
210,814
+0.01(+0.41%)
Sep 10, 2009
3.389
3.431
3.376
3.415
186,925
+0.03(+0.76%)
Sep 09, 2009
3.452
3.452
3.323
3.389
261,032
+0.05(+1.47%)
Sep 08, 2009
3.314
3.356
3.274
3.340
148,756
+0.07(+2.07%)
Sep 04, 2009
3.153
3.307
3.094
3.272
254,311
+0.12(+3.71%)
Sep 03, 2009
3.092
3.164
3.029
3.155
157,179
+0.06(+1.89%)
Sep 02, 2009
3.218
3.246
3.064
3.097
800,435
-0.12(-3.64%)
Sep 01, 2009
3.181
3.239
3.026
3.213
512,598
-0.03(-0.94%)
Aug 31, 2009
3.263
3.335
3.199
3.244
178,695
-0.03(-0.86%)
Aug 28, 2009
3.419
3.419
3.251
3.272
193,228
-0.14(-4.05%)
Aug 27, 2009
3.473
3.506
3.298
3.410
204,144
-0.07(-2.15%)
Aug 26, 2009
3.508
3.508
3.438
3.485
253,490
-0.03(-0.93%)
Aug 25, 2009
3.574
3.583
3.494
3.518
143,570
-0.03(-0.86%)
Aug 24, 2009
3.543
3.567
3.485
3.548
132,166
+0.00(+0.00%)
Aug 21, 2009
3.504
3.562
3.450
3.548
336,409
+0.07(+1.95%)
Aug 20, 2009
3.457
3.485
3.447
3.480
142,330
+0.01(+0.20%)
Aug 19, 2009
3.358
3.485
3.358
3.473
189,059
+0.10(+2.84%)
Aug 18, 2009
3.480
3.485
3.366
3.377
259,732
-0.10(-2.89%)
Aug 17, 2009
3.417
3.485
3.417
3.478
129,720
+0.03(+0.81%)
Aug 14, 2009
3.508
3.508
3.417
3.450
156,987
-0.07(-1.86%)
Aug 13, 2009
3.496
3.529
3.461
3.515
123,033
+0.04(+1.21%)
Aug 12, 2009
3.443
3.506
3.382
3.473
189,106
+0.02(+0.68%)
Aug 11, 2009
3.625
3.625
3.403
3.450
310,878
-0.21(-5.75%)
Aug 10, 2009
3.665
3.712
3.585
3.660
188,563
-0.01(-0.26%)
Aug 07, 2009
3.723
3.723
3.520
3.670
139,007
+0.14(+3.91%)
Aug 06, 2009
3.688
3.688
3.527
3.532
101,009
-0.16(-4.25%)
Aug 05, 2009
3.742
3.744
3.644
3.688
101,668
-0.07(-1.99%)
Aug 04, 2009
3.716
3.765
3.686
3.763
118,941
+0.02(+0.50%)
Aug 03, 2009
3.761
3.791
3.672
3.744
186,134
-0.00(-0.06%)
Jul 31, 2009
3.758
3.822
3.723
3.747
239,205
-0.03(-0.87%)
Jul 30, 2009
3.742
3.812
3.705
3.779
320,896
+0.07(+1.89%)
Jul 29, 2009
3.686
3.789
3.672
3.709
358,993
-0.07(-1.86%)
Jul 28, 2009
3.740
3.784
3.642
3.779
287,332
+0.04(+1.06%)
Jul 27, 2009
3.728
3.742
3.649
3.740
354,256
+0.00(+0.06%)
Jul 24, 2009
3.686
3.742
3.632
3.737
231,825
+0.01(+0.38%)
Jul 23, 2009
3.609
3.737
3.466
3.723
378,315
+0.10(+2.84%)
Jul 22, 2009
3.487
3.623
3.487
3.620
194,523
+0.13(+3.75%)
Jul 21, 2009
3.560
3.560
3.375
3.489
216,051
-0.05(-1.32%)
Jul 20, 2009
3.688
3.688
3.511
3.536
131,409
-0.15(-4.06%)
Jul 17, 2009
3.702
3.709
3.611
3.686
240,380
-0.03(-0.76%)
Jul 16, 2009
3.539
3.723
3.471
3.714
218,741
+0.15(+4.27%)
Jul 15, 2009
3.487
3.567
3.471
3.562
289,590
+0.10(+2.84%)
Jul 14, 2009
3.436
3.494
3.410
3.464
110,753
+0.01(+0.34%)
Jul 13, 2009
3.366
3.506
3.342
3.452
243,446
+0.09(+2.71%)
Jul 10, 2009
3.340
3.382
3.319
3.361
115,470
+0.01(+0.21%)
Jul 09, 2009
3.389
3.389
3.307
3.354
218,070
-0.02(-0.49%)
Jul 08, 2009
3.354
3.387
3.333
3.370
184,937
+0.04(+1.12%)
Jul 07, 2009
3.344
3.373
3.312
3.333
258,792
-0.02(-0.49%)
Jul 06, 2009
3.300
3.368
3.260
3.349
139,790
+0.05(+1.49%)
Jul 02, 2009
3.272
3.328
3.181
3.300
231,786
-0.03(-0.77%)
Jul 01, 2009
3.356
3.389
3.305
3.326
135,907
-0.00(-0.07%)
Jun 30, 2009
3.347
3.389
3.251
3.328
183,060
-0.01(-0.21%)
Jun 29, 2009
3.382
3.403
3.228
3.335
173,927
-0.07(-1.99%)
Jun 26, 2009
3.316
3.450
3.267
3.403
2,833,308
+0.08(+2.54%)
Jun 25, 2009
3.288
3.326
3.162
3.319
256,714
+0.15(+4.72%)
Jun 24, 2009
3.155
3.216
3.087
3.169
241,560
+0.06(+1.80%)
Jun 23, 2009
2.998
3.188
2.998
3.113
223,376
+0.14(+4.64%)
Jun 22, 2009
3.199
3.199
2.959
2.975
371,854
-0.20(-6.33%)
Jun 19, 2009
3.375
3.431
3.125
3.176
688,570
-0.16(-4.77%)
Jun 18, 2009
3.274
3.415
3.274
3.335
685,512
+0.06(+1.78%)
Jun 17, 2009
3.052
3.286
3.052
3.277
649,631
+0.22(+7.36%)
Jun 16, 2009
2.961
3.111
2.961
3.052
817,846
+0.11(+3.90%)
Jun 15, 2009
3.153
3.167
2.923
2.938
341,638
-0.28(-8.65%)
Jun 12, 2009
3.251
3.263
3.148
3.216
152,540
-0.02(-0.51%)
Jun 11, 2009
3.277
3.330
3.230
3.232
298,457
-0.03(-1.00%)
Jun 10, 2009
3.370
3.425
3.239
3.265
292,309
-0.10(-2.85%)
Jun 09, 2009
3.468
3.480
3.356
3.361
116,996
-0.08(-2.44%)
Jun 08, 2009
3.351
3.501
3.312
3.445
132,799
+0.03(+0.96%)
Jun 05, 2009
3.506
3.506
3.347
3.412
124,949
-0.06(-1.82%)
Jun 04, 2009
3.443
3.520
3.380
3.475
137,220
+0.05(+1.57%)
Jun 03, 2009
3.482
3.482
3.319
3.422
169,489
-0.09(-2.60%)
Jun 02, 2009
3.312
3.663
3.298
3.513
954,733
+0.22(+6.52%)
Jun 01, 2009
3.452
3.459
3.279
3.298
524,938
-0.19(-5.37%)
May 29, 2009
3.562
3.684
3.459
3.485
511,059
-0.08(-2.23%)
May 28, 2009
3.625
3.625
3.457
3.564
149,479
-0.04(-1.04%)
May 27, 2009
3.541
3.625
3.518
3.602
319,870
+0.04(+1.18%)
May 26, 2009
3.471
3.567
3.443
3.560
374,864
+0.10(+2.84%)
May 22, 2009
3.487
3.489
3.426
3.461
80,319
-0.02(-0.60%)
May 21, 2009
3.489
3.501
3.412
3.482
129,216
-0.01(-0.20%)
May 20, 2009
3.539
3.585
3.461
3.489
277,045
-0.05(-1.39%)
May 19, 2009
3.466
3.583
3.436
3.539
243,874
+0.04(+1.00%)
May 18, 2009
3.356
3.508
3.344
3.504
267,210
+0.17(+5.05%)
May 15, 2009
3.279
3.384
3.279
3.335
177,130
+0.08(+2.37%)
May 14, 2009
3.111
3.270
3.108
3.258
387,653
+0.19(+6.09%)
May 13, 2009
3.363
3.368
3.059
3.071
398,103
-0.30(-9.01%)
May 12, 2009
3.426
3.450
3.321
3.375
252,540
-0.04(-1.23%)
May 11, 2009
3.419
3.422
3.332
3.417
155,477
-0.06(-1.81%)
May 08, 2009
3.482
3.494
3.333
3.480
196,375
+0.08(+2.34%)
May 07, 2009
3.522
3.543
3.368
3.401
292,878
+0.03(+0.90%)
May 06, 2009
3.391
3.471
3.308
3.370
187,964
-0.01(-0.35%)
May 05, 2009
3.417
3.450
3.321
3.382
387,833
-0.04(-1.03%)
May 04, 2009
3.366
3.518
3.323
3.417
261,609
-0.08(-2.40%)
May 01, 2009
3.630
3.630
3.473
3.501
143,386
-0.12(-3.42%)
Apr 30, 2009
3.667
3.730
3.585
3.625
164,679
-0.01(-0.26%)
Apr 29, 2009
3.613
3.744
3.560
3.634
197,623
+0.05(+1.50%)
Apr 28, 2009
3.412
3.590
3.347
3.581
219,331
+0.15(+4.43%)
Apr 27, 2009
3.344
3.459
3.302
3.429
280,200
+0.03(+0.76%)
Apr 24, 2009
3.436
3.450
3.220
3.403
544,931
+0.00(+0.07%)
Apr 23, 2009
3.679
3.716
3.328
3.401
449,668
-0.41(-10.74%)
Apr 22, 2009
3.733
3.859
3.663
3.810
207,821
+0.03(+0.87%)
Apr 21, 2009
3.499
3.801
3.450
3.777
312,140
+0.28(+7.95%)
Apr 20, 2009
3.440
3.555
3.417
3.499
161,703
-0.03(-0.86%)
Apr 17, 2009
3.562
3.597
3.499
3.529
407,877
-0.02(-0.46%)
Apr 16, 2009
3.627
3.649
3.508
3.546
322,021
-0.05(-1.30%)
Apr 15, 2009
3.543
3.681
3.511
3.592
177,797
+0.05(+1.52%)
Apr 14, 2009
3.508
3.588
3.484
3.539
189,427
-0.00(-0.07%)
Apr 13, 2009
3.618
3.642
3.293
3.541
366,800
-0.10(-2.76%)
Apr 09, 2009
3.801
3.801
3.613
3.641
194,733
-0.10(-2.69%)
Apr 08, 2009
3.798
3.824
3.663
3.742
202,596
-0.05(-1.23%)
Apr 07, 2009
3.719
3.822
3.695
3.789
301,737
+0.07(+1.89%)
Apr 06, 2009
3.700
3.812
3.567
3.719
184,056
-0.02(-0.63%)
Apr 03, 2009
3.663
3.791
3.663
3.742
106,811
+0.08(+2.30%)
Apr 02, 2009
3.688
3.859
3.550
3.658
436,148
+0.00(+0.06%)
Apr 01, 2009
3.557
3.730
3.366
3.656
183,300
+0.04(+1.10%)
Mar 31, 2009
3.504
3.758
3.481
3.616
224,633
+0.13(+3.62%)
Mar 30, 2009
3.737
3.737
3.349
3.489
223,188
-0.12(-3.37%)
Mar 26, 2009
3.468
3.658
3.468
3.611
349,022
+0.16(+4.54%)
Mar 25, 2009
3.323
3.499
3.314
3.454
298,120
+0.20(+6.03%)
Mar 24, 2009
3.363
3.506
3.256
3.258
279,435
-0.13(-3.86%)
Mar 23, 2009
3.288
3.391
3.192
3.389
450,681
+0.23(+7.41%)
Mar 20, 2009
3.520
3.588
3.153
3.155
423,552
-0.36(-10.13%)
Mar 19, 2009
3.658
3.670
3.475
3.511
259,946
-0.11(-3.04%)
Mar 18, 2009
3.730
3.730
3.557
3.620
376,925
-0.10(-2.76%)
Mar 17, 2009
3.358
3.723
3.298
3.723
439,736
+0.39(+11.56%)
Mar 16, 2009
3.742
3.742
3.298
3.337
704,082
-0.37(-9.97%)
Mar 13, 2009
3.562
3.733
3.511
3.707
187,951
+0.15(+4.14%)
Mar 12, 2009
3.300
3.620
3.300
3.560
229,563
+0.26(+7.79%)
Mar 11, 2009
3.370
3.438
3.298
3.302
219,874
-0.04(-1.19%)
Mar 10, 2009
3.368
3.412
3.298
3.342
280,623
+0.04(+1.28%)
Mar 09, 2009
3.319
3.351
3.274
3.300
169,549
-0.05(-1.54%)
Mar 06, 2009
3.312
3.395
3.298
3.351
272,863
+0.05(+1.56%)
Mar 05, 2009
3.373
3.440
3.286
3.300
430,598
-0.11(-3.36%)
Mar 04, 2009
3.337
3.487
3.314
3.415
204,759
+0.31(+10.11%)
Mar 02, 2009
3.040
3.230
2.942
3.101
629,171
+0.01(+0.23%)
Feb 27, 2009
3.305
3.321
2.968
3.094
506,099
-0.26(-7.80%)
Feb 26, 2009
3.576
3.576
3.277
3.356
404,328
-0.18(-5.16%)
Feb 25, 2009
3.663
3.679
3.466
3.539
225,903
-0.15(-4.12%)
Feb 24, 2009
3.604
3.712
3.464
3.691
441,425
+0.09(+2.47%)
Feb 23, 2009
3.735
3.758
3.522
3.602
578,440
-0.12(-3.33%)
Feb 20, 2009
3.875
3.917
3.679
3.726
283,385
-0.19(-4.95%)
Feb 19, 2009
3.894
4.200
3.791
3.920
634,952
+0.05(+1.27%)
Feb 18, 2009
3.733
3.892
3.641
3.871
327,203
+0.15(+4.09%)
Feb 17, 2009
3.920
3.936
3.609
3.719
541,921
-0.25(-6.25%)
Feb 13, 2009
3.847
4.091
3.847
3.967
476,857
+0.02(+0.59%)
Feb 12, 2009
3.901
4.200
3.885
3.943
455,641
-0.26(-6.18%)
Feb 11, 2009
4.163
4.278
4.133
4.203
294,844
+0.02(+0.39%)
Feb 10, 2009
4.374
4.420
4.186
4.186
512,611
-0.21(-4.79%)
Feb 09, 2009
4.420
4.420
4.338
4.397
307,432
+0.05(+1.24%)
Feb 06, 2009
4.296
4.416
4.210
4.343
610,970
+0.08(+1.98%)
Feb 05, 2009
4.055
4.320
4.055
4.259
435,195
+0.20(+5.02%)
Feb 04, 2009
4.224
4.299
4.027
4.055
322,517
-0.18(-4.20%)
Feb 03, 2009
3.988
4.315
3.969
4.233
629,753
+0.27(+6.78%)
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.