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
Exponent Inc
(NQ:
EXPO
)
92.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Mar 31, 2010
6.339
6.449
6.269
6.286
163,162
-0.09(-1.42%)
Mar 30, 2010
6.416
6.447
6.284
6.377
100,634
-0.06(-0.89%)
Mar 29, 2010
6.491
6.546
6.399
6.434
182,408
+0.02(+0.27%)
Mar 26, 2010
6.451
6.511
6.378
6.416
86,075
-0.04(-0.55%)
Mar 25, 2010
6.526
6.599
6.438
6.451
79,229
-0.04(-0.61%)
Mar 24, 2010
6.537
6.599
6.456
6.491
106,809
-0.07(-1.14%)
Mar 23, 2010
6.405
6.595
6.291
6.566
189,032
+0.03(+0.44%)
Mar 22, 2010
6.359
6.557
6.319
6.537
103,365
+0.12(+1.89%)
Mar 19, 2010
6.454
6.460
6.262
6.416
301,812
+0.01(+0.10%)
Mar 18, 2010
6.317
6.445
6.251
6.410
76,974
+0.06(+0.97%)
Mar 17, 2010
6.271
6.365
6.212
6.348
115,393
+0.07(+1.09%)
Mar 16, 2010
6.259
6.288
6.172
6.280
57,106
-0.08(-1.28%)
Mar 15, 2010
6.335
6.377
6.196
6.361
92,812
+0.05(+0.84%)
Mar 12, 2010
6.141
6.328
6.141
6.308
78,339
+0.10(+1.56%)
Mar 11, 2010
6.341
6.341
6.090
6.211
188,392
-0.03(-0.42%)
Mar 10, 2010
6.324
6.324
6.185
6.238
135,560
-0.08(-1.29%)
Mar 09, 2010
6.357
6.414
6.255
6.319
74,492
-0.04(-0.59%)
Mar 08, 2010
6.465
6.522
6.235
6.357
110,479
-0.09(-1.44%)
Mar 05, 2010
6.216
6.478
6.216
6.449
194,313
+0.24(+3.87%)
Mar 04, 2010
6.158
6.222
6.098
6.209
150,277
+0.05(+0.86%)
Mar 03, 2010
6.172
6.172
5.973
6.156
236,371
+0.01(+0.14%)
Mar 02, 2010
6.103
6.165
6.004
6.147
97,522
+0.15(+2.54%)
Mar 01, 2010
5.889
6.161
5.889
5.995
249,533
+0.13(+2.14%)
Feb 26, 2010
5.907
5.907
5.764
5.870
300,319
-0.07(-1.11%)
Feb 25, 2010
5.786
5.949
5.786
5.936
97,653
+0.07(+1.24%)
Feb 24, 2010
5.929
5.929
5.812
5.863
227,674
-0.04(-0.60%)
Feb 23, 2010
5.852
5.951
5.834
5.898
192,489
+0.03(+0.56%)
Feb 22, 2010
5.742
5.900
5.742
5.865
274,518
+0.02(+0.42%)
Feb 19, 2010
5.837
5.895
5.627
5.841
270,915
+0.01(+0.15%)
Feb 18, 2010
5.779
5.872
5.759
5.832
340,050
+0.03(+0.53%)
Feb 17, 2010
5.801
5.837
5.724
5.801
115,642
+0.03(+0.53%)
Feb 16, 2010
5.717
5.770
5.680
5.770
134,802
-0.02(-0.27%)
Feb 12, 2010
5.667
5.786
5.786
5.786
529,010
+0.06(+1.12%)
Feb 11, 2010
5.592
5.731
5.565
5.722
233,916
+0.10(+1.76%)
Feb 10, 2010
5.587
5.623
5.539
5.623
166,266
+0.00(+0.00%)
Feb 09, 2010
5.598
5.660
5.550
5.623
266,206
+0.06(+1.11%)
Feb 08, 2010
5.762
5.762
5.546
5.561
813,999
-0.22(-3.81%)
Feb 05, 2010
5.676
5.814
5.559
5.781
288,782
+0.08(+1.43%)
Feb 04, 2010
5.863
5.863
5.678
5.700
396,839
-0.22(-3.79%)
Feb 03, 2010
5.874
5.951
5.839
5.925
193,918
+0.02(+0.30%)
Feb 02, 2010
5.903
5.978
5.903
5.907
243,231
-0.01(-0.11%)
Feb 01, 2010
5.936
5.962
5.883
5.914
191,482
-0.02(-0.30%)
Jan 29, 2010
5.907
5.972
5.905
5.931
242,700
+0.04(+0.60%)
Jan 28, 2010
5.949
5.949
5.797
5.896
176,233
-0.06(-0.93%)
Jan 27, 2010
5.870
5.960
5.870
5.951
112,448
+0.04(+0.67%)
Jan 26, 2010
5.865
5.975
5.865
5.911
144,910
+0.02(+0.37%)
Jan 25, 2010
6.002
6.002
5.850
5.889
201,545
-0.06(-0.93%)
Jan 22, 2010
5.993
6.070
5.936
5.944
141,662
-0.04(-0.59%)
Jan 21, 2010
6.097
6.101
5.962
5.980
255,154
-0.09(-1.56%)
Jan 20, 2010
6.099
6.116
5.962
6.075
224,189
-0.07(-1.18%)
Jan 19, 2010
6.083
6.158
6.083
6.147
208,450
+0.09(+1.49%)
Jan 15, 2010
6.147
6.057
6.057
6.057
908,300
-0.06(-1.01%)
Jan 14, 2010
6.123
6.172
6.112
6.119
73,594
-0.02(-0.25%)
Jan 13, 2010
6.086
6.244
5.993
6.134
293,165
+0.08(+1.38%)
Jan 12, 2010
6.011
6.070
5.967
6.050
252,654
-0.01(-0.22%)
Jan 11, 2010
6.061
6.114
6.006
6.064
221,458
+0.04(+0.70%)
Jan 08, 2010
5.989
6.136
5.983
6.022
174,523
+0.01(+0.22%)
Jan 07, 2010
5.975
6.035
5.870
6.008
146,666
+0.04(+0.70%)
Jan 06, 2010
6.064
6.143
5.931
5.967
727,960
-0.12(-1.99%)
Jan 05, 2010
6.284
6.348
6.008
6.088
304,670
-0.22(-3.53%)
Jan 04, 2010
6.213
6.324
6.152
6.310
130,741
+0.17(+2.84%)
Dec 31, 2009
6.183
6.136
6.136
6.136
369,309
-0.03(-0.50%)
Dec 30, 2009
6.163
6.194
6.086
6.167
122,316
-0.04(-0.57%)
Dec 29, 2009
6.138
6.244
6.119
6.202
115,098
+0.05(+0.75%)
Dec 28, 2009
6.229
6.233
6.127
6.156
106,559
-0.07(-1.20%)
Dec 24, 2009
6.260
6.260
6.198
6.231
22,530
+0.00(+0.00%)
Dec 23, 2009
6.227
6.280
6.152
6.231
140,205
+0.04(+0.68%)
Dec 22, 2009
6.198
6.286
6.075
6.189
154,247
+0.01(+0.11%)
Dec 21, 2009
6.178
6.293
6.134
6.183
156,434
+0.00(+0.00%)
Dec 18, 2009
6.152
6.189
6.053
6.183
810,492
+0.07(+1.19%)
Dec 17, 2009
6.092
6.147
6.011
6.110
117,475
+0.03(+0.54%)
Dec 16, 2009
6.138
6.154
5.947
6.077
372,149
+0.00(+0.00%)
Dec 15, 2009
6.273
6.293
6.068
6.077
238,676
-0.23(-3.64%)
Dec 14, 2009
6.216
6.306
6.152
6.306
108,991
+0.15(+2.51%)
Dec 11, 2009
6.163
6.276
6.129
6.152
57,315
-0.00(-0.04%)
Dec 10, 2009
6.213
6.319
6.114
6.154
106,165
-0.06(-0.89%)
Dec 09, 2009
6.156
6.235
6.064
6.209
142,410
+0.04(+0.61%)
Dec 08, 2009
6.075
6.180
6.033
6.172
143,653
+0.04(+0.68%)
Dec 07, 2009
6.077
6.137
6.048
6.130
228,168
+0.04(+0.58%)
Dec 04, 2009
6.116
6.116
6.039
6.094
233,994
+0.05(+0.84%)
Dec 03, 2009
6.114
6.114
6.026
6.044
225,727
-0.06(-0.90%)
Dec 02, 2009
6.048
6.132
6.015
6.099
151,629
+0.04(+0.62%)
Dec 01, 2009
6.011
6.108
5.933
6.061
475,464
+0.11(+1.89%)
Nov 30, 2009
5.803
5.951
5.786
5.949
302,043
+0.11(+1.89%)
Nov 27, 2009
5.909
5.982
5.839
5.839
97,689
-0.26(-4.26%)
Nov 25, 2009
6.081
6.169
6.066
6.099
325,273
+0.02(+0.40%)
Nov 24, 2009
6.138
6.138
5.947
6.075
136,149
-0.05(-0.83%)
Nov 23, 2009
5.933
6.203
5.933
6.125
195,674
+0.26(+4.36%)
Nov 20, 2009
5.810
5.909
5.810
5.870
197,888
+0.01(+0.11%)
Nov 19, 2009
5.980
6.027
5.790
5.863
194,889
-0.17(-2.78%)
Nov 18, 2009
5.938
6.048
5.850
6.030
134,207
+0.09(+1.60%)
Nov 17, 2009
5.922
5.976
5.806
5.936
180,022
-0.03(-0.44%)
Nov 16, 2009
5.678
6.112
5.678
5.962
225,328
+0.33(+5.83%)
Nov 13, 2009
5.607
5.759
5.548
5.634
104,291
+0.09(+1.55%)
Nov 12, 2009
5.709
5.792
5.513
5.548
127,946
-0.21(-3.67%)
Nov 11, 2009
5.744
5.792
5.698
5.759
168,348
+0.08(+1.36%)
Nov 10, 2009
5.781
5.841
5.674
5.682
158,444
-0.10(-1.72%)
Nov 09, 2009
5.698
5.784
5.689
5.781
92,681
+0.12(+2.06%)
Nov 06, 2009
5.691
5.733
5.609
5.665
111,241
-0.07(-1.15%)
Nov 05, 2009
5.548
5.797
5.530
5.731
129,643
+0.21(+3.79%)
Nov 04, 2009
5.799
5.837
5.513
5.521
162,368
-0.27(-4.64%)
Nov 03, 2009
5.700
5.819
5.700
5.790
109,753
+0.04(+0.61%)
Nov 02, 2009
5.781
5.825
5.658
5.755
165,190
+0.02(+0.38%)
Oct 30, 2009
5.892
5.962
5.713
5.733
231,403
-0.22(-3.63%)
Oct 29, 2009
6.112
6.143
5.881
5.949
166,905
-0.09(-1.53%)
Oct 28, 2009
6.154
6.222
6.041
6.041
235,867
-0.15(-2.49%)
Oct 27, 2009
6.297
6.361
6.176
6.196
140,183
-0.10(-1.61%)
Oct 26, 2009
6.326
6.425
6.176
6.297
137,252
-0.04(-0.66%)
Oct 23, 2009
6.278
6.570
6.222
6.339
118,714
-0.18(-2.74%)
Oct 22, 2009
6.130
6.551
6.130
6.518
186,401
+0.43(+7.06%)
Oct 21, 2009
6.185
6.358
6.022
6.088
166,479
-0.13(-2.09%)
Oct 20, 2009
6.198
6.416
6.187
6.218
140,482
-0.09(-1.50%)
Oct 19, 2009
6.293
6.425
6.205
6.313
139,960
+0.06(+0.92%)
Oct 16, 2009
6.249
6.335
6.108
6.255
145,985
-0.02(-0.25%)
Oct 15, 2009
6.189
6.304
6.172
6.271
146,979
+0.07(+1.17%)
Oct 14, 2009
6.132
6.213
6.132
6.198
118,183
+0.12(+1.96%)
Oct 13, 2009
6.114
6.187
6.044
6.079
180,203
-0.06(-0.97%)
Oct 12, 2009
6.172
6.202
6.132
6.138
106,124
-0.03(-0.46%)
Oct 09, 2009
6.172
6.191
6.149
6.167
172,254
+0.01(+0.18%)
Oct 08, 2009
6.061
6.249
6.061
6.156
376,064
+0.09(+1.56%)
Oct 07, 2009
6.083
6.114
5.991
6.061
131,163
-0.03(-0.54%)
Oct 06, 2009
6.048
6.116
6.017
6.094
178,352
+0.06(+1.02%)
Oct 05, 2009
6.019
6.083
6.000
6.033
238,880
-0.02(-0.33%)
Oct 02, 2009
6.019
6.112
5.973
6.053
374,807
-0.02(-0.29%)
Oct 01, 2009
6.163
6.176
6.070
6.070
284,032
-0.14(-2.24%)
Sep 30, 2009
6.216
6.343
6.094
6.209
307,134
-0.02(-0.35%)
Sep 29, 2009
6.304
6.388
6.218
6.231
230,400
-0.09(-1.36%)
Sep 28, 2009
6.255
6.324
6.205
6.317
234,384
+0.06(+0.95%)
Sep 25, 2009
6.277
6.277
6.202
6.257
139,833
-0.02(-0.28%)
Sep 24, 2009
6.313
6.421
6.271
6.275
259,773
-0.03(-0.52%)
Sep 23, 2009
6.335
6.348
6.286
6.308
224,747
-0.02(-0.28%)
Sep 22, 2009
6.324
6.414
6.288
6.326
179,568
-0.01(-0.10%)
Sep 21, 2009
6.249
6.394
6.174
6.332
234,729
+0.01(+0.10%)
Sep 18, 2009
6.436
6.509
6.324
6.326
871,587
-0.22(-3.30%)
Sep 17, 2009
6.546
6.557
6.410
6.542
287,076
-0.02(-0.27%)
Sep 16, 2009
6.566
6.566
6.476
6.559
143,232
-0.01(-0.13%)
Sep 15, 2009
6.553
6.599
6.383
6.568
232,514
-0.00(-0.07%)
Sep 14, 2009
6.482
6.612
6.478
6.573
344,841
+0.00(+0.00%)
Sep 11, 2009
6.544
6.599
6.473
6.573
219,512
+0.05(+0.71%)
Sep 10, 2009
6.401
6.526
6.326
6.526
355,026
+0.10(+1.58%)
Sep 09, 2009
6.394
6.491
6.381
6.425
1,144,177
-0.00(-0.07%)
Sep 08, 2009
6.383
6.507
6.257
6.429
7,229,274
+0.07(+1.14%)
Sep 04, 2009
6.185
6.390
6.172
6.357
378,178
+0.11(+1.73%)
Sep 03, 2009
6.174
6.253
6.050
6.249
316,076
+0.12(+1.94%)
Sep 02, 2009
6.048
6.180
5.980
6.130
582,138
+0.05(+0.80%)
Sep 01, 2009
6.242
6.242
5.982
6.081
452,335
-0.15(-2.44%)
Aug 31, 2009
6.141
6.370
5.984
6.233
1,557,572
+0.63(+11.34%)
Aug 28, 2009
5.632
5.680
5.532
5.598
286,994
-0.01(-0.12%)
Aug 27, 2009
5.632
5.656
5.526
5.605
161,284
+0.00(+0.04%)
Aug 26, 2009
5.667
5.713
5.590
5.603
283,646
-0.05(-0.94%)
Aug 25, 2009
5.673
5.709
5.625
5.656
176,937
-0.02(-0.31%)
Aug 24, 2009
5.649
5.729
5.513
5.673
220,845
+0.05(+0.94%)
Aug 21, 2009
5.713
5.715
5.563
5.620
496,906
-0.02(-0.31%)
Aug 20, 2009
5.559
5.643
5.530
5.638
81,161
+0.08(+1.39%)
Aug 19, 2009
5.455
5.581
5.431
5.561
155,772
+0.04(+0.64%)
Aug 18, 2009
5.572
5.616
5.506
5.526
250,921
-0.04(-0.63%)
Aug 17, 2009
5.552
5.603
5.515
5.561
236,257
-0.06(-1.10%)
Aug 14, 2009
5.759
5.777
5.574
5.623
333,376
-0.15(-2.52%)
Aug 13, 2009
5.806
5.806
5.669
5.768
235,686
-0.03(-0.46%)
Aug 12, 2009
5.724
5.896
5.724
5.795
217,606
+0.06(+1.04%)
Aug 11, 2009
5.773
5.787
5.717
5.735
154,311
-0.10(-1.74%)
Aug 10, 2009
5.698
5.850
5.695
5.837
187,612
+0.09(+1.53%)
Aug 07, 2009
5.786
5.810
5.623
5.748
141,498
+0.04(+0.70%)
Aug 06, 2009
5.746
5.808
5.693
5.709
186,287
-0.03(-0.58%)
Aug 05, 2009
5.755
5.768
5.684
5.742
149,674
-0.03(-0.46%)
Aug 04, 2009
5.706
5.803
5.676
5.768
132,343
+0.01(+0.15%)
Aug 03, 2009
5.700
5.795
5.585
5.759
158,367
+0.07(+1.24%)
Jul 31, 2009
5.676
5.797
5.671
5.689
261,991
-0.02(-0.42%)
Jul 30, 2009
5.625
5.779
5.548
5.713
393,427
+0.04(+0.62%)
Jul 29, 2009
5.709
5.812
5.676
5.678
238,716
-0.06(-0.96%)
Jul 28, 2009
5.684
5.863
5.682
5.733
334,474
-0.00(-0.08%)
Jul 27, 2009
5.773
5.837
5.662
5.737
245,027
-0.02(-0.31%)
Jul 24, 2009
5.638
5.784
5.638
5.755
208,119
+0.08(+1.44%)
Jul 23, 2009
5.832
5.832
5.530
5.673
824,688
-0.19(-3.23%)
Jul 22, 2009
6.116
6.196
5.768
5.863
618,147
-0.43(-6.90%)
Jul 21, 2009
6.337
6.346
6.244
6.297
142,415
+0.02(+0.35%)
Jul 20, 2009
6.231
6.324
6.216
6.275
304,752
+0.09(+1.50%)
Jul 17, 2009
6.315
6.315
6.149
6.183
246,847
-0.13(-2.13%)
Jul 16, 2009
6.209
6.339
6.064
6.317
213,790
+0.06(+0.88%)
Jul 15, 2009
5.894
6.346
5.894
6.262
301,463
+0.39(+6.72%)
Jul 14, 2009
5.797
6.004
5.755
5.867
378,700
+0.07(+1.29%)
Jul 13, 2009
5.532
5.821
5.393
5.792
363,165
+0.37(+6.92%)
Jul 10, 2009
5.277
5.462
5.202
5.418
256,152
+0.14(+2.63%)
Jul 09, 2009
5.398
5.398
5.213
5.279
176,288
-0.09(-1.72%)
Jul 08, 2009
5.345
5.416
5.299
5.371
243,775
+0.06(+1.20%)
Jul 07, 2009
5.385
5.385
5.303
5.308
204,807
-0.07(-1.35%)
Jul 06, 2009
5.387
5.442
5.299
5.380
174,487
-0.04(-0.77%)
Jul 02, 2009
5.733
5.733
5.314
5.422
290,261
-0.14(-2.50%)
Jul 01, 2009
5.466
5.618
5.446
5.561
221,440
+0.16(+2.94%)
Jun 30, 2009
5.460
5.581
5.332
5.402
260,943
-0.04(-0.69%)
Jun 29, 2009
5.316
5.515
5.277
5.440
343,039
+0.09(+1.65%)
Jun 26, 2009
5.369
5.396
5.270
5.352
1,375,748
-0.03(-0.61%)
Jun 25, 2009
5.339
5.427
5.299
5.385
191,741
+0.06(+1.20%)
Jun 24, 2009
5.272
5.404
5.272
5.321
206,767
+0.10(+1.90%)
Jun 23, 2009
5.259
5.259
5.180
5.222
839,334
+0.00(+0.04%)
Jun 22, 2009
5.391
5.473
5.200
5.219
499,206
-0.21(-3.90%)
Jun 19, 2009
5.645
5.645
5.420
5.431
394,566
-0.12(-2.22%)
Jun 18, 2009
5.662
5.662
5.515
5.554
203,491
-0.13(-2.33%)
Jun 17, 2009
5.612
5.742
5.592
5.687
100,806
+0.09(+1.53%)
Jun 16, 2009
5.786
5.817
5.565
5.601
163,743
-0.11(-1.89%)
Jun 15, 2009
5.887
6.011
5.680
5.709
167,023
-0.26(-4.29%)
Jun 12, 2009
5.975
6.094
5.841
5.964
140,605
-0.08(-1.31%)
Jun 11, 2009
5.997
6.141
5.951
6.044
189,772
+0.04(+0.73%)
Jun 10, 2009
6.055
6.055
5.892
6.000
186,700
-0.03(-0.44%)
Jun 09, 2009
5.967
6.079
5.716
6.026
163,956
+0.06(+1.03%)
Jun 08, 2009
6.000
6.136
5.942
5.964
172,486
-0.07(-1.17%)
Jun 05, 2009
6.090
6.130
6.028
6.035
146,557
-0.02(-0.36%)
Jun 04, 2009
6.145
6.145
5.993
6.057
158,571
-0.07(-1.19%)
Jun 03, 2009
6.008
6.138
5.900
6.130
198,052
+0.07(+1.13%)
Jun 02, 2009
6.143
6.244
6.019
6.061
352,082
-0.13(-2.07%)
Jun 01, 2009
5.872
6.196
5.872
6.189
302,089
+0.41(+7.01%)
May 29, 2009
5.726
5.790
5.614
5.784
252,813
+0.09(+1.51%)
May 28, 2009
5.786
5.896
5.605
5.698
134,888
-0.06(-1.07%)
May 27, 2009
5.737
5.812
5.676
5.759
223,500
-0.03(-0.53%)
May 26, 2009
5.546
5.850
5.438
5.790
346,542
+0.17(+3.02%)
May 22, 2009
5.784
5.837
5.620
5.620
169,491
-0.15(-2.56%)
May 21, 2009
5.887
5.949
5.695
5.768
232,265
-0.18(-3.00%)
May 20, 2009
6.057
6.083
5.914
5.947
209,743
-0.08(-1.39%)
May 19, 2009
6.048
6.103
5.942
6.030
192,607
-0.06(-0.94%)
May 18, 2009
6.011
6.123
6.004
6.088
139,856
+0.13(+2.18%)
May 15, 2009
5.964
6.006
5.878
5.958
213,704
-0.01(-0.15%)
May 14, 2009
6.053
6.053
5.834
5.967
176,261
-0.04(-0.70%)
May 13, 2009
6.094
6.196
6.004
6.008
153,136
-0.15(-2.50%)
May 12, 2009
6.269
6.454
6.112
6.163
303,618
-0.09(-1.45%)
May 11, 2009
6.257
6.388
6.070
6.253
219,979
-0.10(-1.63%)
May 08, 2009
6.384
6.384
6.108
6.357
203,351
+0.17(+2.67%)
May 07, 2009
6.227
6.229
6.149
6.191
216,862
+0.02(+0.29%)
May 06, 2009
6.156
6.222
6.127
6.174
212,506
+0.00(+0.00%)
May 05, 2009
6.172
6.220
6.068
6.174
413,812
-0.03(-0.53%)
May 04, 2009
6.198
6.275
6.163
6.207
225,092
+0.05(+0.79%)
May 01, 2009
6.154
6.185
5.958
6.158
344,319
+0.01(+0.14%)
Apr 30, 2009
6.061
6.216
5.958
6.149
359,187
+0.10(+1.68%)
Apr 29, 2009
5.885
6.061
5.807
6.048
221,272
+0.19(+3.24%)
Apr 28, 2009
5.753
5.907
5.744
5.859
244,873
+0.07(+1.22%)
Apr 27, 2009
5.841
5.931
5.751
5.788
388,246
-0.18(-3.06%)
Apr 24, 2009
6.158
6.158
5.914
5.971
305,174
-0.11(-1.88%)
Apr 23, 2009
6.070
6.134
5.731
6.086
422,232
+0.18(+3.10%)
Apr 22, 2009
5.762
6.017
5.762
5.903
237,732
+0.04(+0.68%)
Apr 21, 2009
5.715
5.905
5.715
5.863
207,185
+0.12(+2.07%)
Apr 20, 2009
5.867
5.951
5.691
5.744
227,084
-0.26(-4.33%)
Apr 17, 2009
5.953
6.070
5.819
6.004
179,450
+0.07(+1.19%)
Apr 16, 2009
5.956
5.978
5.773
5.933
291,309
+0.01(+0.19%)
Apr 15, 2009
5.863
5.969
5.832
5.922
218,091
+0.06(+0.94%)
Apr 14, 2009
5.997
6.174
5.801
5.867
167,196
-0.24(-3.90%)
Apr 13, 2009
6.172
6.306
5.911
6.105
424,378
-0.15(-2.46%)
Apr 09, 2009
6.207
6.456
6.072
6.260
415,236
+0.11(+1.79%)
Apr 08, 2009
5.938
6.180
5.911
6.149
294,004
+0.27(+4.53%)
Apr 07, 2009
5.975
6.114
5.870
5.883
321,584
-0.13(-2.13%)
Apr 06, 2009
5.949
6.111
5.916
6.011
267,862
-0.03(-0.47%)
Apr 03, 2009
6.068
6.146
5.751
6.039
300,111
-0.05(-0.76%)
Apr 02, 2009
5.766
6.257
5.766
6.086
800,361
+0.42(+7.39%)
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.