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
Ramco-Gershenson Properties Trust
(NY:
RPT
)
12.83
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 29, 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 (%)
Jul 30, 2010
5.669
5.738
5.590
5.669
313,821
+0.02(+0.35%)
Jul 29, 2010
5.733
5.773
5.561
5.649
236,725
-0.04(-0.69%)
Jul 28, 2010
5.689
5.787
5.556
5.689
2,726
-0.04(-0.69%)
Jul 27, 2010
5.679
5.748
5.630
5.728
867,586
+0.09(+1.66%)
Jul 26, 2010
5.472
5.645
5.472
5.635
626,229
+0.21(+3.81%)
Jul 23, 2010
5.196
5.452
5.171
5.428
390,298
+0.19(+3.57%)
Jul 22, 2010
5.078
5.270
5.063
5.240
739,816
+0.25(+4.94%)
Jul 21, 2010
5.216
5.270
4.984
4.994
185,651
-0.17(-3.34%)
Jul 20, 2010
4.915
5.171
4.895
5.166
327,110
+0.17(+3.46%)
Jul 19, 2010
4.979
5.053
4.811
4.994
128,823
+0.03(+0.70%)
Jul 16, 2010
4.959
5.196
4.944
4.959
363,901
-0.22(-4.28%)
Jul 15, 2010
5.290
5.299
5.092
5.181
205,797
-0.11(-2.14%)
Jul 14, 2010
5.309
5.324
5.250
5.295
182,905
-0.05(-1.01%)
Jul 13, 2010
5.349
5.388
5.230
5.349
6,665
+0.19(+3.73%)
Jul 12, 2010
5.176
5.221
4.974
5.156
317,047
-0.06(-1.13%)
Jul 09, 2010
5.216
5.235
4.999
5.216
258,230
+0.11(+2.22%)
Jul 08, 2010
5.102
5.127
4.949
5.102
2,026
+0.12(+2.37%)
Jul 07, 2010
4.831
5.068
4.821
4.984
789,152
+0.21(+4.33%)
Jul 06, 2010
4.777
5.186
4.747
4.777
3,409
-0.24(-4.72%)
Jul 02, 2010
5.014
5.053
4.920
5.014
569,449
+0.00(+0.00%)
Jul 01, 2010
4.930
5.028
4.880
5.014
707,090
+0.03(+0.69%)
Jun 30, 2010
4.979
5.063
4.875
4.979
5,349
+0.07(+1.51%)
Jun 29, 2010
5.068
5.097
4.831
4.905
718,342
-0.27(-5.15%)
Jun 25, 2010
5.171
5.250
4.885
5.171
2,589,506
+0.23(+4.59%)
Jun 24, 2010
4.944
5.092
4.935
4.944
2,488
-0.17(-3.37%)
Jun 23, 2010
5.211
5.225
5.063
5.117
386,416
-0.12(-2.26%)
Jun 22, 2010
5.235
5.472
5.216
5.235
2,168
-0.08(-1.58%)
Jun 21, 2010
5.290
5.423
5.201
5.319
767,666
+0.13(+2.57%)
Jun 18, 2010
5.186
5.240
5.009
5.186
611,257
+0.03(+0.67%)
Jun 17, 2010
5.152
5.221
5.023
5.152
322
-0.00(-0.10%)
Jun 16, 2010
5.171
5.250
5.112
5.156
314,371
-0.06(-1.10%)
Jun 15, 2010
5.214
5.267
5.127
5.214
2,939
+0.07(+1.42%)
Jun 14, 2010
5.156
5.199
5.117
5.141
605,700
+0.03(+0.67%)
Jun 11, 2010
4.894
5.112
4.894
5.107
742,963
+0.14(+2.83%)
Jun 10, 2010
4.913
4.986
4.845
4.966
631,244
+0.17(+3.44%)
Jun 09, 2010
4.801
4.894
4.743
4.801
408,039
+0.04(+0.92%)
Jun 08, 2010
4.685
4.763
4.549
4.758
713,188
+0.09(+1.87%)
Jun 07, 2010
4.777
4.782
4.641
4.670
656,036
-0.09(-1.84%)
Jun 04, 2010
4.758
4.991
4.704
4.758
834,475
-0.31(-6.13%)
Jun 03, 2010
5.068
5.161
5.039
5.068
619,344
-0.10(-1.88%)
Jun 02, 2010
5.165
5.165
5.025
5.165
910,421
+0.07(+1.33%)
Jun 01, 2010
5.098
5.238
4.971
5.098
2,383
-0.15(-2.87%)
May 28, 2010
5.248
5.389
5.224
5.248
1,309,094
-0.09(-1.73%)
May 27, 2010
5.112
5.365
5.034
5.340
820,075
+0.33(+6.69%)
May 26, 2010
5.005
5.175
4.923
5.005
2,372
+0.01(+0.19%)
May 25, 2010
4.976
5.034
4.864
4.996
698,590
-0.14(-2.74%)
May 24, 2010
5.350
5.539
5.136
5.136
407,427
-0.21(-3.99%)
May 21, 2010
4.908
5.432
4.908
5.350
1,579,168
+0.35(+6.99%)
May 20, 2010
5.005
5.068
4.918
5.000
1,686,073
-0.47(-8.61%)
May 19, 2010
5.554
5.724
5.340
5.471
1,141,995
-0.11(-1.91%)
May 18, 2010
5.792
5.816
5.564
5.578
940,570
-0.14(-2.38%)
May 17, 2010
5.627
5.753
5.360
5.714
513,407
+0.12(+2.08%)
May 14, 2010
5.598
5.675
5.510
5.598
1,542,285
+0.01(+0.26%)
May 13, 2010
5.656
5.753
5.564
5.583
10,007,040
-0.48(-7.93%)
May 12, 2010
5.845
6.068
5.821
6.064
390,749
+0.24(+4.17%)
May 11, 2010
5.825
5.990
5.787
5.821
1,105,797
+0.03(+0.59%)
May 10, 2010
5.704
5.826
5.685
5.787
449,439
+0.40(+7.39%)
May 07, 2010
5.447
5.617
5.253
5.389
675,141
-0.11(-1.94%)
May 06, 2010
5.704
5.714
5.272
5.496
522,407
-0.27(-4.63%)
May 05, 2010
5.763
5.797
5.670
5.763
422,962
-0.18(-3.02%)
May 04, 2010
6.117
6.117
5.865
5.942
529,445
-0.27(-4.37%)
May 03, 2010
6.073
6.234
6.032
6.214
397,583
+0.17(+2.73%)
Apr 30, 2010
6.272
6.272
5.937
6.049
579,907
-0.24(-3.86%)
Apr 29, 2010
6.039
6.292
5.855
6.292
760,035
+0.32(+5.28%)
Apr 28, 2010
6.141
6.200
5.923
5.976
540,795
-0.12(-1.99%)
Apr 27, 2010
6.243
6.350
6.049
6.098
405,580
-0.20(-3.16%)
Apr 26, 2010
6.146
6.306
6.107
6.297
537,363
+0.14(+2.29%)
Apr 23, 2010
6.093
6.214
6.020
6.156
360,517
+0.05(+0.88%)
Apr 22, 2010
5.962
6.151
5.918
6.102
222,871
+0.08(+1.37%)
Apr 21, 2010
5.967
6.020
5.835
6.020
288,456
+0.08(+1.31%)
Apr 20, 2010
5.991
6.059
5.806
5.942
539,536
-0.01(-0.16%)
Apr 19, 2010
5.942
6.083
5.782
5.952
309,173
-0.00(-0.08%)
Apr 16, 2010
6.044
6.180
5.933
5.957
529,725
-0.07(-1.13%)
Apr 15, 2010
6.224
6.258
6.010
6.025
222,733
-0.21(-3.35%)
Apr 14, 2010
6.083
6.263
5.933
6.234
360,543
+0.17(+2.88%)
Apr 13, 2010
5.748
6.073
5.651
6.059
464,136
+0.28(+4.87%)
Apr 12, 2010
5.913
5.913
5.729
5.777
289,387
-0.12(-1.98%)
Apr 09, 2010
5.704
5.903
5.687
5.894
345,842
+0.19(+3.41%)
Apr 08, 2010
5.646
5.772
5.617
5.700
169,624
+0.01(+0.17%)
Apr 07, 2010
5.709
5.821
5.615
5.690
538,982
+0.00(+0.00%)
Apr 06, 2010
5.520
5.729
5.515
5.690
1,299,549
+0.12(+2.18%)
Apr 05, 2010
5.573
5.602
5.530
5.568
1,346,389
+0.01(+0.26%)
Apr 01, 2010
5.496
5.554
5.554
5.554
324,628
+0.09(+1.60%)
Mar 31, 2010
5.554
5.636
5.452
5.466
495,952
-0.09(-1.66%)
Mar 30, 2010
5.539
5.663
5.432
5.559
317,264
+0.01(+0.26%)
Mar 29, 2010
5.549
5.661
5.510
5.544
255,360
+0.00(+0.00%)
Mar 26, 2010
5.700
5.709
5.525
5.544
299,109
-0.12(-2.06%)
Mar 25, 2010
5.661
5.777
5.651
5.661
268,214
+0.04(+0.69%)
Mar 24, 2010
5.651
5.743
5.583
5.622
767,139
-0.06(-1.11%)
Mar 23, 2010
5.612
5.695
5.549
5.685
227,143
+0.09(+1.56%)
Mar 22, 2010
5.432
5.680
5.432
5.598
337,844
+0.05(+0.87%)
Mar 19, 2010
5.379
5.568
5.297
5.549
380,456
+0.20(+3.72%)
Mar 18, 2010
5.272
5.369
5.248
5.350
174,710
+0.04(+0.82%)
Mar 17, 2010
5.374
5.394
5.229
5.306
500,235
-0.03(-0.52%)
Mar 16, 2010
5.310
5.334
5.233
5.334
253,410
+0.03(+0.63%)
Mar 15, 2010
5.253
5.315
5.214
5.300
219,886
+0.01(+0.18%)
Mar 12, 2010
5.286
5.367
5.181
5.291
313,385
+0.05(+0.91%)
Mar 11, 2010
5.262
5.296
5.147
5.243
236,917
-0.04(-0.72%)
Mar 10, 2010
5.281
5.363
5.262
5.281
307,022
+0.00(+0.00%)
Mar 09, 2010
5.291
5.353
5.190
5.281
373,644
-0.03(-0.54%)
Mar 08, 2010
5.319
5.391
5.209
5.310
462,895
+0.02(+0.36%)
Mar 05, 2010
5.085
5.305
5.071
5.291
904,186
+0.25(+4.93%)
Mar 04, 2010
4.951
5.056
4.946
5.042
352,704
+0.09(+1.84%)
Mar 03, 2010
5.066
5.135
4.927
4.951
258,649
-0.09(-1.80%)
Mar 02, 2010
4.922
5.042
4.841
5.042
254,234
+0.17(+3.43%)
Mar 01, 2010
4.846
4.889
4.774
4.875
372,396
+0.08(+1.70%)
Feb 26, 2010
4.726
4.822
4.650
4.793
671,729
+0.09(+1.83%)
Feb 25, 2010
4.611
4.726
4.568
4.707
206,114
+0.03(+0.61%)
Feb 24, 2010
4.669
4.678
4.611
4.678
287,012
+0.02(+0.41%)
Feb 23, 2010
4.688
4.726
4.640
4.659
250,816
-0.05(-1.12%)
Feb 22, 2010
4.769
4.769
4.683
4.712
179,980
-0.05(-1.01%)
Feb 19, 2010
4.664
4.774
4.655
4.760
234,314
+0.06(+1.32%)
Feb 18, 2010
4.607
4.698
4.554
4.698
111,668
+0.10(+2.19%)
Feb 17, 2010
4.607
4.693
4.430
4.597
787,485
+0.00(+0.00%)
Feb 16, 2010
4.583
4.678
4.492
4.597
288,854
+0.05(+1.05%)
Feb 12, 2010
4.391
4.549
4.549
4.549
295,796
+0.11(+2.48%)
Feb 11, 2010
4.257
4.444
4.214
4.439
224,707
+0.18(+4.15%)
Feb 10, 2010
4.281
4.329
4.243
4.262
437,042
-0.03(-0.67%)
Feb 09, 2010
4.444
4.449
4.162
4.291
885,071
-0.09(-2.07%)
Feb 08, 2010
4.549
4.568
4.368
4.382
179,003
-0.19(-4.08%)
Feb 05, 2010
4.501
4.616
4.377
4.568
210,239
+0.08(+1.70%)
Feb 04, 2010
4.602
4.664
4.463
4.492
445,431
-0.15(-3.20%)
Feb 03, 2010
4.631
4.683
4.545
4.640
172,040
-0.02(-0.51%)
Feb 02, 2010
4.688
4.688
4.616
4.664
189,627
+0.02(+0.36%)
Feb 01, 2010
4.559
4.688
4.559
4.647
205,884
+0.09(+2.05%)
Jan 29, 2010
4.592
4.688
4.516
4.554
442,950
-0.03(-0.63%)
Jan 28, 2010
4.568
4.616
4.516
4.583
318,948
+0.02(+0.42%)
Jan 27, 2010
4.473
4.597
4.449
4.564
330,742
+0.06(+1.38%)
Jan 26, 2010
4.501
4.521
4.420
4.501
399,398
+0.02(+0.43%)
Jan 25, 2010
4.468
4.492
4.372
4.482
388,733
+0.05(+1.19%)
Jan 22, 2010
4.454
4.492
4.348
4.430
345,040
-0.02(-0.54%)
Jan 21, 2010
4.530
4.535
4.434
4.454
446,583
-0.04(-0.96%)
Jan 20, 2010
4.396
4.530
4.396
4.497
556,770
+0.07(+1.51%)
Jan 19, 2010
4.449
4.516
4.391
4.430
502,425
-0.02(-0.43%)
Jan 15, 2010
4.382
4.449
4.449
4.449
893,451
+0.11(+2.54%)
Jan 14, 2010
4.329
4.411
4.296
4.339
228,687
+0.01(+0.22%)
Jan 13, 2010
4.324
4.396
4.281
4.329
654,910
-0.00(-0.11%)
Jan 12, 2010
4.372
4.396
4.310
4.334
302,676
-0.11(-2.37%)
Jan 11, 2010
4.444
4.454
4.305
4.439
411,173
-0.00(-0.11%)
Jan 08, 2010
4.478
4.530
4.434
4.444
278,799
-0.05(-1.17%)
Jan 07, 2010
4.511
4.545
4.458
4.497
429,500
+0.01(+0.21%)
Jan 06, 2010
4.578
4.688
4.478
4.487
300,142
-0.09(-1.99%)
Jan 05, 2010
4.712
4.741
4.573
4.578
423,486
-0.18(-3.82%)
Jan 04, 2010
4.635
4.779
4.597
4.760
377,616
+0.20(+4.30%)
Dec 31, 2009
4.650
4.564
4.564
4.564
285,971
-0.07(-1.45%)
Dec 30, 2009
4.568
4.650
4.545
4.631
313,115
+0.06(+1.26%)
Dec 29, 2009
4.506
4.655
4.458
4.573
656,434
+0.07(+1.59%)
Dec 28, 2009
4.434
4.540
4.430
4.501
138,654
+0.08(+1.73%)
Dec 24, 2009
4.497
4.511
4.406
4.425
172,665
-0.05(-1.18%)
Dec 23, 2009
4.545
4.545
4.425
4.478
250,064
-0.06(-1.37%)
Dec 22, 2009
4.726
4.726
4.516
4.540
398,593
-0.18(-3.85%)
Dec 21, 2009
4.779
4.832
4.683
4.722
398,687
-0.03(-0.60%)
Dec 18, 2009
4.616
4.827
4.463
4.750
1,177,594
+0.19(+4.09%)
Dec 17, 2009
4.635
4.664
4.401
4.564
375,255
-0.11(-2.25%)
Dec 16, 2009
4.726
4.798
4.635
4.669
491,502
-0.09(-1.81%)
Dec 15, 2009
4.621
4.779
4.602
4.755
842,666
+0.12(+2.58%)
Dec 14, 2009
4.540
4.650
4.540
4.635
287,934
+0.16(+3.53%)
Dec 11, 2009
4.425
4.487
4.396
4.478
481,107
+0.08(+1.74%)
Dec 10, 2009
4.420
4.468
4.344
4.401
338,616
+0.00(+0.11%)
Dec 09, 2009
4.497
4.525
4.368
4.396
313,318
-0.11(-2.34%)
Dec 08, 2009
4.611
4.741
4.492
4.501
951,015
-0.14(-3.09%)
Dec 07, 2009
4.678
4.717
4.611
4.645
291,463
-0.07(-1.42%)
Dec 04, 2009
4.568
4.722
4.554
4.712
595,514
+0.24(+5.35%)
Dec 03, 2009
4.219
4.669
4.133
4.473
275,180
-0.07(-1.58%)
Dec 02, 2009
4.411
4.568
4.387
4.545
518,381
+0.10(+2.26%)
Dec 01, 2009
4.406
4.449
4.348
4.444
282,599
+0.09(+2.09%)
Nov 30, 2009
4.219
4.353
4.214
4.353
498,505
+0.05(+1.11%)
Nov 27, 2009
4.262
4.324
4.162
4.305
158,053
-0.10(-2.17%)
Nov 25, 2009
4.411
4.463
4.324
4.401
221,395
+0.01(+0.22%)
Nov 24, 2009
4.329
4.415
4.301
4.391
267,575
+0.08(+1.77%)
Nov 23, 2009
4.425
4.430
4.277
4.315
290,739
-0.03(-0.77%)
Nov 20, 2009
4.310
4.425
4.257
4.348
422,585
+0.01(+0.33%)
Nov 19, 2009
4.372
4.430
4.224
4.334
269,137
-0.11(-2.37%)
Nov 18, 2009
4.478
4.497
4.234
4.439
267,859
-0.07(-1.59%)
Nov 17, 2009
4.554
4.602
4.224
4.511
607,699
-0.06(-1.36%)
Nov 16, 2009
4.501
4.640
4.501
4.573
476,188
+0.08(+1.70%)
Nov 13, 2009
4.363
4.501
4.332
4.497
300,125
+0.05(+1.08%)
Nov 12, 2009
4.454
4.516
4.401
4.449
301,091
-0.01(-0.21%)
Nov 11, 2009
4.315
4.516
4.267
4.458
541,746
+0.22(+5.07%)
Nov 10, 2009
4.234
4.291
4.195
4.243
117,795
-0.01(-0.22%)
Nov 09, 2009
4.262
4.305
4.167
4.253
306,351
+0.03(+0.79%)
Nov 06, 2009
4.186
4.253
4.123
4.219
245,285
-0.05(-1.23%)
Nov 05, 2009
4.128
4.277
4.128
4.272
352,474
+0.21(+5.06%)
Nov 04, 2009
4.200
4.310
4.066
4.066
405,627
-0.10(-2.30%)
Nov 03, 2009
4.100
4.186
3.994
4.162
332,930
+0.00(+0.11%)
Nov 02, 2009
4.257
4.281
4.018
4.157
651,406
-0.07(-1.70%)
Oct 30, 2009
4.186
4.257
4.114
4.229
873,345
+0.03(+0.80%)
Oct 29, 2009
4.009
4.329
4.004
4.195
1,329,048
+0.34(+8.94%)
Oct 28, 2009
3.913
4.028
3.813
3.851
728,457
-0.08(-1.95%)
Oct 27, 2009
3.923
4.018
3.841
3.927
288,348
+0.01(+0.37%)
Oct 26, 2009
3.937
4.028
3.817
3.913
500,495
-0.01(-0.24%)
Oct 23, 2009
3.899
4.018
3.851
3.923
645,881
+0.10(+2.50%)
Oct 22, 2009
3.779
3.851
3.765
3.827
269,018
+0.04(+1.14%)
Oct 21, 2009
3.736
3.884
3.679
3.784
459,563
+0.04(+1.15%)
Oct 20, 2009
3.755
3.765
3.717
3.741
588,894
-0.18(-4.63%)
Oct 19, 2009
3.927
3.994
3.889
3.923
199,590
+0.03(+0.86%)
Oct 16, 2009
3.985
4.018
3.884
3.889
354,190
-0.13(-3.21%)
Oct 15, 2009
3.980
4.109
3.903
4.018
285,323
-0.01(-0.36%)
Oct 14, 2009
4.037
4.080
3.951
4.033
318,350
+0.07(+1.81%)
Oct 13, 2009
3.884
3.980
3.779
3.961
530,048
+0.08(+1.97%)
Oct 12, 2009
3.994
4.066
3.837
3.884
524,051
-0.18(-4.47%)
Oct 09, 2009
4.128
4.138
3.970
4.066
551,412
-0.07(-1.73%)
Oct 08, 2009
4.138
4.219
4.042
4.138
555,748
+0.05(+1.17%)
Oct 07, 2009
4.018
4.090
3.918
4.090
626,603
+0.04(+1.06%)
Oct 06, 2009
3.970
4.057
3.970
4.047
721,611
+0.10(+2.42%)
Oct 05, 2009
4.004
4.057
3.865
3.951
826,760
+0.01(+0.24%)
Oct 02, 2009
3.832
4.047
3.817
3.942
713,580
+0.14(+3.78%)
Oct 01, 2009
4.286
4.286
3.798
3.798
1,138,406
-0.47(-10.99%)
Sep 30, 2009
4.329
4.478
4.167
4.267
2,206,140
-0.11(-2.41%)
Sep 29, 2009
4.396
4.545
4.305
4.372
878,222
-0.03(-0.76%)
Sep 28, 2009
4.281
4.511
4.281
4.406
633,564
+0.13(+3.02%)
Sep 25, 2009
4.109
4.286
4.071
4.277
1,494,752
+0.17(+4.20%)
Sep 24, 2009
4.104
4.248
3.961
4.104
641,081
-0.02(-0.58%)
Sep 23, 2009
4.329
4.358
4.128
4.128
518,551
-0.17(-3.90%)
Sep 22, 2009
4.095
4.320
4.052
4.296
787,794
+0.27(+6.78%)
Sep 21, 2009
4.114
4.157
4.018
4.023
649,038
-0.13(-3.22%)
Sep 18, 2009
4.133
4.224
4.018
4.157
854,425
+0.04(+1.05%)
Sep 17, 2009
4.301
4.449
4.114
4.114
739,027
-0.05(-1.15%)
Sep 16, 2009
4.210
4.401
4.114
4.162
909,324
-0.07(-1.70%)
Sep 15, 2009
4.128
4.243
4.066
4.234
1,131,004
+0.09(+2.08%)
Sep 14, 2009
4.066
4.162
4.037
4.147
1,387,603
+0.08(+2.00%)
Sep 11, 2009
4.066
4.138
4.023
4.066
13,040,734
-0.12(-2.86%)
Sep 10, 2009
4.444
4.482
4.157
4.186
900,258
-0.33(-7.21%)
Sep 09, 2009
4.391
4.545
4.102
4.511
1,358,935
-0.10(-2.18%)
Sep 08, 2009
4.674
4.803
4.578
4.611
195,133
+0.01(+0.21%)
Sep 04, 2009
4.468
4.769
4.372
4.602
263,359
+0.13(+2.89%)
Sep 03, 2009
4.492
4.621
4.296
4.473
850,443
+0.02(+0.43%)
Sep 02, 2009
4.664
4.832
4.425
4.454
268,760
-0.26(-5.48%)
Sep 01, 2009
5.013
5.190
4.640
4.712
326,812
-0.32(-6.37%)
Aug 31, 2009
4.865
5.236
4.784
5.032
493,913
+0.10(+1.94%)
Aug 28, 2009
5.171
5.358
4.875
4.937
169,237
-0.23(-4.53%)
Aug 27, 2009
5.195
5.248
4.927
5.171
158,983
-0.00(-0.09%)
Aug 26, 2009
5.052
5.272
5.013
5.176
210,684
+0.12(+2.37%)
Aug 25, 2009
4.961
5.262
4.918
5.056
282,120
+0.14(+2.92%)
Aug 24, 2009
4.908
5.023
4.832
4.913
157,361
+0.00(+0.10%)
Aug 21, 2009
4.832
5.009
4.827
4.908
278,629
+0.16(+3.32%)
Aug 20, 2009
4.678
4.870
4.650
4.750
395,892
+0.10(+2.16%)
Aug 19, 2009
4.334
4.702
4.315
4.650
254,821
+0.28(+6.35%)
Aug 18, 2009
4.372
4.425
4.286
4.372
343,740
-0.04(-0.87%)
Aug 17, 2009
4.635
4.635
4.296
4.411
345,316
-0.32(-6.77%)
Aug 14, 2009
4.722
4.827
4.688
4.731
189,117
-0.01(-0.30%)
Aug 13, 2009
4.903
4.961
4.712
4.745
352,497
-0.10(-1.98%)
Aug 12, 2009
4.707
4.922
4.678
4.841
257,194
+0.15(+3.27%)
Aug 11, 2009
4.822
4.822
4.545
4.688
473,420
-0.15(-3.16%)
Aug 10, 2009
4.812
4.932
4.655
4.841
317,100
-0.04(-0.78%)
Aug 07, 2009
4.937
5.080
4.717
4.879
681,435
+0.07(+1.49%)
Aug 06, 2009
4.458
4.989
4.454
4.808
807,438
+0.33(+7.49%)
Aug 05, 2009
4.353
4.478
4.267
4.473
402,128
+0.10(+2.30%)
Aug 04, 2009
4.277
4.411
4.238
4.372
360,840
+0.08(+1.78%)
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.