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
B&G Foods Holdings
(NY:
BGS
)
9.400
-0.150 (-1.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010
4.908
5.031
4.903
4.908
7,268
-0.08(-1.64%)
Jun 29, 2010
5.090
5.090
4.930
4.990
671,463
-0.18(-3.44%)
Jun 25, 2010
5.167
5.199
4.983
5.167
1,906,921
+0.18(+3.60%)
Jun 24, 2010
4.988
5.055
4.934
4.988
402,804
+0.03(+0.63%)
Jun 23, 2010
4.992
5.055
4.876
4.956
431,584
-0.03(-0.54%)
Jun 22, 2010
4.983
5.082
4.974
4.983
2,722
-0.02(-0.45%)
Jun 21, 2010
5.127
5.136
4.988
5.006
338,380
-0.09(-1.67%)
Jun 18, 2010
5.091
5.122
5.051
5.091
700,100
+0.00(+0.00%)
Jun 17, 2010
5.091
5.158
5.069
5.091
528
+0.01(+0.18%)
Jun 16, 2010
5.006
5.095
4.992
5.082
481,534
+0.03(+0.53%)
Jun 15, 2010
5.055
5.064
4.960
5.055
4,730
+0.11(+2.27%)
Jun 14, 2010
5.033
5.060
4.929
4.943
697,097
-0.04(-0.81%)
Jun 11, 2010
4.929
4.983
4.916
4.983
372,508
+0.02(+0.45%)
Jun 10, 2010
4.961
4.965
4.894
4.961
4,394
+0.09(+1.75%)
Jun 09, 2010
4.880
4.934
4.831
4.876
452,429
+0.01(+0.28%)
Jun 08, 2010
4.768
4.867
4.755
4.862
503,086
+0.13(+2.85%)
Jun 07, 2010
4.728
4.844
4.719
4.728
567,954
+0.03(+0.67%)
Jun 04, 2010
4.696
4.921
4.683
4.696
535,681
-0.24(-4.90%)
Jun 03, 2010
4.938
4.952
4.822
4.938
526
+0.01(+0.18%)
Jun 02, 2010
4.929
4.934
4.808
4.929
1,174,438
+0.09(+1.95%)
Jun 01, 2010
4.835
4.925
4.741
4.835
3,836
+0.08(+1.70%)
May 28, 2010
4.755
4.826
4.665
4.755
364,950
-0.03(-0.66%)
May 27, 2010
4.710
4.786
4.642
4.786
429,042
+0.19(+4.10%)
May 26, 2010
4.598
4.763
4.584
4.598
3,848
+0.00(+0.10%)
May 25, 2010
4.580
4.598
4.490
4.593
543,074
-0.06(-1.25%)
May 24, 2010
4.696
4.710
4.611
4.651
491,660
+0.04(+0.97%)
May 21, 2010
4.490
4.607
4.367
4.607
976,950
+0.06(+1.28%)
May 20, 2010
4.584
4.660
4.548
4.548
593,573
-0.29(-6.02%)
May 19, 2010
4.777
4.853
4.732
4.840
558,756
+0.04(+0.94%)
May 18, 2010
4.880
4.916
4.755
4.795
410,203
-0.04(-0.93%)
May 17, 2010
4.826
4.921
4.714
4.840
375,694
+0.00(+0.00%)
May 14, 2010
4.840
4.894
4.795
4.840
390,092
-0.07(-1.46%)
May 13, 2010
4.876
4.934
4.853
4.912
356,251
+0.01(+0.18%)
May 12, 2010
4.795
4.925
4.786
4.903
445,714
+0.10(+2.15%)
May 11, 2010
4.799
4.822
4.782
4.799
422,314
+0.04(+0.85%)
May 10, 2010
4.719
4.790
4.701
4.759
853,980
+0.28(+6.21%)
May 07, 2010
4.539
4.602
4.315
4.481
1,294,703
+0.09(+1.94%)
May 06, 2010
4.934
5.033
0.0000
4.396
891
-0.54(-10.91%)
May 05, 2010
4.799
4.979
4.741
4.934
1,222,991
+0.18(+3.87%)
May 04, 2010
4.728
4.790
4.665
4.750
819,252
+0.03(+0.67%)
May 03, 2010
4.665
4.732
4.642
4.719
642,701
+0.09(+1.84%)
Apr 30, 2010
4.710
4.750
4.607
4.633
644,518
-0.08(-1.62%)
Apr 29, 2010
4.638
4.714
4.629
4.710
799,076
+0.09(+1.94%)
Apr 28, 2010
4.508
4.665
4.508
4.620
1,148,164
+0.16(+3.52%)
Apr 27, 2010
4.521
4.629
4.459
4.463
891
-0.09(-2.07%)
Apr 26, 2010
4.580
4.616
4.548
4.557
381,800
-0.00(-0.10%)
Apr 23, 2010
4.633
4.638
4.553
4.562
664,915
-0.09(-1.83%)
Apr 22, 2010
4.651
4.656
4.584
4.647
595,361
+0.00(+0.00%)
Apr 21, 2010
4.633
4.656
4.575
4.647
487,645
+0.00(+0.10%)
Apr 20, 2010
4.562
4.651
4.544
4.642
351,979
+0.08(+1.67%)
Apr 19, 2010
4.575
4.638
4.494
4.566
348,515
-0.01(-0.20%)
Apr 16, 2010
4.687
4.692
4.557
4.575
504,076
-0.11(-2.39%)
Apr 15, 2010
4.665
4.701
4.616
4.687
357,711
+0.02(+0.38%)
Apr 14, 2010
4.656
4.687
4.624
4.669
417,204
+0.02(+0.39%)
Apr 13, 2010
4.598
4.687
4.526
4.651
511,659
+0.04(+0.97%)
Apr 12, 2010
4.611
4.624
4.530
4.607
738,930
-0.02(-0.39%)
Apr 09, 2010
4.660
4.660
4.602
4.624
284,898
-0.05(-1.06%)
Apr 08, 2010
4.701
4.701
4.609
4.674
563,709
-0.04(-0.95%)
Apr 07, 2010
4.705
4.772
4.669
4.719
612,135
-0.01(-0.19%)
Apr 06, 2010
4.638
4.728
4.629
4.728
677,197
+0.08(+1.64%)
Apr 05, 2010
4.638
4.665
4.602
4.651
571,064
+0.01(+0.19%)
Apr 01, 2010
4.705
4.642
4.642
4.642
719,886
-0.06(-1.24%)
Mar 31, 2010
4.633
4.755
4.616
4.701
3,674,407
+0.04(+0.87%)
Mar 30, 2010
4.441
4.665
4.418
4.660
1,830,565
+0.26(+5.80%)
Mar 29, 2010
4.436
4.441
4.355
4.405
369,331
+0.03(+0.61%)
Mar 26, 2010
4.413
4.439
4.365
4.378
377,152
-0.01(-0.20%)
Mar 25, 2010
4.431
4.439
4.373
4.387
392,463
-0.01(-0.20%)
Mar 24, 2010
4.435
4.435
4.382
4.395
350,264
-0.04(-0.89%)
Mar 23, 2010
4.356
4.453
4.325
4.435
398,134
+0.11(+2.44%)
Mar 22, 2010
4.250
4.382
4.250
4.329
727,202
+0.05(+1.13%)
Mar 19, 2010
4.479
4.519
4.250
4.281
1,327,015
-0.21(-4.62%)
Mar 18, 2010
4.462
4.519
4.439
4.488
397,399
+0.03(+0.69%)
Mar 17, 2010
4.417
4.475
4.391
4.457
514,936
+0.05(+1.20%)
Mar 16, 2010
4.373
4.404
4.325
4.404
507,467
+0.02(+0.50%)
Mar 15, 2010
4.378
4.391
4.369
4.382
533,262
+0.01(+0.20%)
Mar 12, 2010
4.268
4.378
4.241
4.373
758,316
+0.11(+2.48%)
Mar 11, 2010
4.276
4.320
4.246
4.268
422,037
-0.04(-1.02%)
Mar 10, 2010
4.338
4.373
4.281
4.312
390,136
-0.02(-0.51%)
Mar 09, 2010
4.312
4.343
4.254
4.334
562,058
+0.02(+0.41%)
Mar 08, 2010
4.294
4.329
4.206
4.316
607,341
+0.04(+1.03%)
Mar 05, 2010
4.298
4.316
4.246
4.272
572,124
-0.03(-0.62%)
Mar 04, 2010
4.250
4.298
4.241
4.298
407,071
+0.07(+1.67%)
Mar 03, 2010
4.201
4.285
4.166
4.228
590,679
+0.04(+1.05%)
Mar 02, 2010
3.972
4.184
3.972
4.184
860,746
+0.09(+2.15%)
Mar 01, 2010
4.104
4.171
4.078
4.096
398,427
-0.01(-0.21%)
Feb 26, 2010
4.144
4.179
4.091
4.104
508,449
-0.03(-0.64%)
Feb 25, 2010
4.210
4.219
4.104
4.131
478,807
-0.12(-2.90%)
Feb 24, 2010
4.290
4.290
4.223
4.254
260,747
-0.02(-0.41%)
Feb 23, 2010
4.246
4.276
4.166
4.272
509,257
+0.04(+1.04%)
Feb 22, 2010
4.246
4.272
4.215
4.228
494,023
-0.02(-0.42%)
Feb 19, 2010
4.210
4.281
4.193
4.246
359,975
+0.02(+0.42%)
Feb 18, 2010
4.250
4.263
4.184
4.228
328,146
-0.01(-0.31%)
Feb 17, 2010
4.197
4.250
4.179
4.241
385,318
+0.06(+1.48%)
Feb 16, 2010
4.162
4.188
4.149
4.179
471,928
+0.03(+0.74%)
Feb 12, 2010
3.985
4.149
4.149
4.149
575,915
+0.12(+3.07%)
Feb 11, 2010
4.021
4.034
3.955
4.025
367,419
+0.01(+0.22%)
Feb 10, 2010
3.959
4.025
3.906
4.016
693,007
+0.05(+1.33%)
Feb 09, 2010
3.910
3.985
3.888
3.963
348,665
+0.07(+1.93%)
Feb 08, 2010
3.822
3.937
3.805
3.888
540,949
+0.06(+1.50%)
Feb 05, 2010
3.902
3.906
3.774
3.831
709,668
-0.09(-2.36%)
Feb 04, 2010
3.941
3.985
3.866
3.924
724,303
-0.06(-1.44%)
Feb 03, 2010
3.968
3.990
3.928
3.981
506,719
+0.00(+0.00%)
Feb 02, 2010
3.990
4.016
3.963
3.981
610,603
-0.03(-0.71%)
Feb 01, 2010
3.968
4.021
3.955
4.010
369,077
+0.05(+1.28%)
Jan 29, 2010
4.025
4.025
3.946
3.959
399,450
-0.06(-1.43%)
Jan 28, 2010
4.007
4.052
3.939
4.016
458,361
-0.01(-0.22%)
Jan 27, 2010
4.007
4.034
3.968
4.025
404,401
+0.01(+0.33%)
Jan 26, 2010
4.025
4.056
3.968
4.012
522,841
-0.04(-0.87%)
Jan 25, 2010
4.078
4.091
4.012
4.047
442,651
+0.01(+0.22%)
Jan 22, 2010
4.087
4.135
4.016
4.038
461,868
-0.06(-1.51%)
Jan 21, 2010
4.179
4.188
4.096
4.100
642,175
-0.07(-1.80%)
Jan 20, 2010
4.223
4.237
4.175
4.175
549,144
-0.06(-1.46%)
Jan 19, 2010
4.179
4.285
4.179
4.237
640,141
+0.05(+1.26%)
Jan 15, 2010
4.210
4.184
4.184
4.184
698,628
-0.02(-0.42%)
Jan 14, 2010
4.184
4.254
4.171
4.201
527,140
+0.03(+0.74%)
Jan 13, 2010
4.100
4.179
4.096
4.171
347,420
+0.07(+1.72%)
Jan 12, 2010
4.052
4.135
3.968
4.100
508,377
+0.02(+0.43%)
Jan 11, 2010
4.131
4.144
3.893
4.082
992,161
-0.04(-0.86%)
Jan 08, 2010
4.206
4.223
4.060
4.118
633,427
-0.09(-2.10%)
Jan 07, 2010
4.210
4.263
4.166
4.206
333,481
-0.02(-0.52%)
Jan 06, 2010
4.162
4.387
4.153
4.228
796,677
+0.05(+1.16%)
Jan 05, 2010
4.069
4.338
4.069
4.179
1,102,830
+0.10(+2.38%)
Jan 04, 2010
4.025
4.118
4.012
4.082
566,095
+0.04(+0.87%)
Dec 31, 2009
4.109
4.047
4.047
4.047
646,685
-0.08(-1.92%)
Dec 30, 2009
4.179
4.210
4.091
4.126
617,850
-0.11(-2.50%)
Dec 29, 2009
4.290
4.290
4.162
4.232
498,079
-0.07(-1.74%)
Dec 28, 2009
4.263
4.307
4.263
4.307
664,588
+0.04(+1.03%)
Dec 24, 2009
4.254
4.294
4.233
4.263
248,060
+0.00(+0.00%)
Dec 23, 2009
4.188
4.263
4.184
4.263
653,086
+0.08(+1.90%)
Dec 22, 2009
4.074
4.188
4.047
4.184
841,178
+0.11(+2.71%)
Dec 21, 2009
4.118
4.140
4.074
4.074
620,688
-0.02(-0.54%)
Dec 18, 2009
4.029
4.104
3.946
4.096
1,662,641
+0.10(+2.54%)
Dec 17, 2009
3.977
4.034
3.950
3.994
836,807
+0.01(+0.22%)
Dec 16, 2009
3.977
4.034
3.946
3.985
652,038
+0.05(+1.23%)
Dec 15, 2009
3.959
3.994
3.880
3.937
562,482
-0.03(-0.67%)
Dec 14, 2009
3.933
3.968
3.928
3.963
359,294
+0.03(+0.67%)
Dec 11, 2009
3.893
3.946
3.818
3.937
867,626
+0.07(+1.94%)
Dec 10, 2009
3.844
3.928
3.813
3.862
628,704
+0.03(+0.69%)
Dec 09, 2009
3.809
3.862
3.795
3.836
419,367
+0.00(+0.12%)
Dec 08, 2009
3.831
3.853
3.769
3.831
524,556
+0.00(+0.11%)
Dec 07, 2009
3.747
3.836
3.739
3.827
448,775
+0.07(+2.00%)
Dec 04, 2009
3.831
3.831
3.690
3.752
802,921
-0.01(-0.23%)
Dec 03, 2009
3.805
3.844
3.752
3.761
706,036
-0.01(-0.23%)
Dec 02, 2009
3.672
3.769
3.672
3.769
682,669
+0.08(+2.15%)
Dec 01, 2009
3.769
3.818
3.659
3.690
1,658,762
-0.08(-2.22%)
Nov 30, 2009
3.761
3.783
3.619
3.774
1,489,818
-0.00(-0.12%)
Nov 27, 2009
3.752
3.839
3.708
3.778
503,062
-0.06(-1.49%)
Nov 25, 2009
3.796
3.858
3.734
3.836
908,856
+0.19(+5.20%)
Nov 24, 2009
3.672
3.787
3.637
3.646
892,087
+0.00(+0.12%)
Nov 23, 2009
3.633
3.659
3.628
3.642
407,699
+0.02(+0.49%)
Nov 20, 2009
3.575
3.628
3.571
3.624
260,715
+0.04(+0.98%)
Nov 19, 2009
3.593
3.615
3.527
3.589
390,238
-0.03(-0.73%)
Nov 18, 2009
3.624
3.628
3.589
3.615
346,279
+0.00(+0.12%)
Nov 17, 2009
3.593
3.619
3.540
3.611
356,804
+0.04(+0.99%)
Nov 16, 2009
3.536
3.584
3.536
3.575
611,597
+0.05(+1.50%)
Nov 13, 2009
3.518
3.525
3.478
3.522
381,664
+0.03(+0.76%)
Nov 12, 2009
3.584
3.584
3.461
3.496
775,663
-0.07(-1.86%)
Nov 11, 2009
3.615
3.633
3.553
3.562
532,023
-0.04(-1.22%)
Nov 10, 2009
3.549
3.624
3.545
3.606
615,904
+0.07(+1.87%)
Nov 09, 2009
3.531
3.575
3.522
3.540
642,123
+0.02(+0.50%)
Nov 06, 2009
3.527
3.567
3.470
3.522
665,654
-0.03(-0.75%)
Nov 05, 2009
3.549
3.567
3.531
3.549
478,045
+0.02(+0.50%)
Nov 04, 2009
3.509
3.575
3.509
3.531
1,035,776
+0.06(+1.65%)
Nov 03, 2009
3.390
3.487
3.373
3.474
1,185,870
+0.09(+2.74%)
Nov 02, 2009
3.465
3.514
3.333
3.381
1,001,860
-0.06(-1.79%)
Oct 30, 2009
3.395
3.469
3.381
3.443
929,647
+0.04(+1.03%)
Oct 29, 2009
3.390
3.426
3.373
3.408
911,898
+0.06(+1.84%)
Oct 28, 2009
3.531
3.531
3.342
3.346
779,143
-0.12(-3.44%)
Oct 27, 2009
3.452
3.500
3.452
3.465
408,083
+0.01(+0.26%)
Oct 26, 2009
3.465
3.496
3.426
3.456
635,005
+0.02(+0.51%)
Oct 23, 2009
3.474
3.492
3.426
3.439
884,577
-0.11(-3.11%)
Oct 22, 2009
3.439
3.558
3.434
3.549
614,160
+0.04(+1.00%)
Oct 21, 2009
3.522
3.597
3.496
3.514
711,802
-0.00(-0.13%)
Oct 20, 2009
3.540
3.545
3.500
3.518
705,565
-0.02(-0.62%)
Oct 19, 2009
3.505
3.558
3.496
3.540
527,081
+0.05(+1.39%)
Oct 16, 2009
3.492
3.509
3.461
3.492
419,061
-0.01(-0.38%)
Oct 15, 2009
3.470
3.518
3.470
3.505
440,655
+0.03(+0.76%)
Oct 14, 2009
3.536
3.558
3.461
3.478
617,703
-0.02(-0.63%)
Oct 13, 2009
3.426
3.505
3.426
3.500
491,054
+0.04(+1.28%)
Oct 12, 2009
3.492
3.558
3.439
3.456
806,986
-0.08(-2.24%)
Oct 09, 2009
3.545
3.545
3.483
3.536
414,738
-0.00(-0.12%)
Oct 08, 2009
3.575
3.580
3.478
3.540
519,793
+0.02(+0.63%)
Oct 07, 2009
3.500
3.518
3.439
3.518
455,142
+0.04(+1.14%)
Oct 06, 2009
3.496
3.527
3.434
3.478
626,111
+0.01(+0.25%)
Oct 05, 2009
3.483
3.527
3.426
3.470
692,889
+0.01(+0.38%)
Oct 02, 2009
3.377
3.549
3.342
3.456
799,932
+0.00(+0.13%)
Oct 01, 2009
3.589
3.611
3.441
3.452
1,113,816
-0.16(-4.40%)
Sep 30, 2009
3.624
3.708
3.549
3.611
2,859,999
-0.03(-0.85%)
Sep 29, 2009
3.642
3.708
3.602
3.642
1,095,116
-0.04(-1.08%)
Sep 28, 2009
3.659
3.694
3.584
3.681
801,930
-0.01(-0.36%)
Sep 25, 2009
3.562
3.699
3.562
3.694
1,045,525
+0.13(+3.71%)
Sep 24, 2009
3.747
3.769
3.522
3.562
2,186,667
-0.19(-4.94%)
Sep 23, 2009
3.747
3.827
3.703
3.747
1,243,005
-0.01(-0.23%)
Sep 22, 2009
3.716
3.769
3.703
3.756
1,465,289
+0.07(+1.91%)
Sep 21, 2009
3.672
3.703
3.593
3.686
1,271,928
+0.04(+1.09%)
Sep 18, 2009
3.567
3.655
3.549
3.646
1,902,300
+0.11(+3.12%)
Sep 17, 2009
3.536
3.575
3.527
3.536
1,688,435
-0.03(-0.86%)
Sep 16, 2009
3.553
3.615
3.505
3.567
5,010,744
+0.04(+1.12%)
Sep 15, 2009
3.681
3.699
3.527
3.527
14,240,792
-0.22(-5.77%)
Sep 14, 2009
4.025
4.104
3.725
3.743
2,059,827
-0.37(-8.91%)
Sep 11, 2009
4.241
4.250
4.043
4.109
596,039
-0.12(-2.82%)
Sep 10, 2009
4.171
4.241
4.135
4.228
284,092
-0.06(-1.34%)
Sep 09, 2009
4.175
4.298
4.175
4.285
313,684
+0.12(+2.97%)
Sep 08, 2009
4.171
4.246
4.140
4.162
426,449
+0.05(+1.29%)
Sep 04, 2009
4.100
4.144
4.065
4.109
187,851
+0.01(+0.22%)
Sep 03, 2009
4.135
4.184
4.025
4.100
326,309
-0.02(-0.53%)
Sep 02, 2009
4.113
4.201
4.078
4.122
1,024,763
+0.02(+0.43%)
Sep 01, 2009
4.029
4.510
4.025
4.104
756,744
+0.08(+2.08%)
Aug 31, 2009
4.096
4.096
3.990
4.021
262,441
-0.10(-2.36%)
Aug 28, 2009
4.188
4.241
4.078
4.118
180,550
-0.07(-1.68%)
Aug 27, 2009
4.175
4.232
4.078
4.188
233,366
+0.00(+0.00%)
Aug 26, 2009
4.325
4.329
4.104
4.188
251,331
-0.12(-2.86%)
Aug 25, 2009
4.144
4.365
4.144
4.312
436,629
+0.17(+4.04%)
Aug 24, 2009
4.179
4.215
4.100
4.144
240,496
-0.02(-0.53%)
Aug 21, 2009
4.118
4.210
4.118
4.166
436,745
+0.07(+1.61%)
Aug 20, 2009
3.910
4.100
3.906
4.100
523,111
+0.19(+4.73%)
Aug 19, 2009
3.743
3.990
3.730
3.915
639,567
+0.25(+6.86%)
Aug 18, 2009
3.602
3.712
3.549
3.664
132,764
+0.07(+1.96%)
Aug 17, 2009
3.571
3.637
3.540
3.593
175,303
-0.07(-1.81%)
Aug 14, 2009
3.642
3.681
3.580
3.659
184,045
+0.01(+0.36%)
Aug 13, 2009
3.637
3.694
3.615
3.646
145,584
+0.01(+0.24%)
Aug 12, 2009
3.615
3.716
3.611
3.637
232,421
+0.03(+0.86%)
Aug 11, 2009
3.699
3.699
3.597
3.606
133,592
-0.10(-2.73%)
Aug 10, 2009
3.836
3.836
3.602
3.708
146,598
-0.07(-1.87%)
Aug 07, 2009
3.844
3.844
3.553
3.778
198,696
+0.07(+1.78%)
Aug 06, 2009
3.761
3.862
3.703
3.712
156,436
-0.04(-0.94%)
Aug 05, 2009
3.791
3.791
3.716
3.747
130,162
-0.04(-1.16%)
Aug 04, 2009
3.778
3.825
3.747
3.791
161,864
+0.00(+0.12%)
Aug 03, 2009
3.694
3.853
3.659
3.787
214,678
+0.11(+2.87%)
Jul 31, 2009
3.615
3.725
3.597
3.681
193,867
+0.06(+1.71%)
Jul 30, 2009
3.584
3.681
3.584
3.619
291,246
+0.04(+0.98%)
Jul 29, 2009
3.752
3.791
3.531
3.584
266,975
-0.12(-3.21%)
Jul 28, 2009
3.716
3.783
3.690
3.703
190,562
-0.04(-1.18%)
Jul 27, 2009
3.716
3.747
3.699
3.747
137,473
+0.05(+1.43%)
Jul 24, 2009
3.664
3.703
3.630
3.694
1,088
-0.00(-0.12%)
Jul 23, 2009
3.659
3.712
3.593
3.699
273,692
+0.02(+0.48%)
Jul 22, 2009
3.694
3.725
3.637
3.681
183,349
-0.02(-0.60%)
Jul 21, 2009
3.769
3.791
3.690
3.703
195,058
-0.04(-1.18%)
Jul 20, 2009
3.549
3.747
3.545
3.747
339,984
+0.19(+5.33%)
Jul 17, 2009
3.527
3.575
3.509
3.558
200,256
+0.04(+1.13%)
Jul 16, 2009
3.492
3.523
3.460
3.518
204,539
+0.02(+0.50%)
Jul 15, 2009
3.465
3.527
3.417
3.500
293,712
+0.05(+1.53%)
Jul 14, 2009
3.434
3.487
3.395
3.448
126,699
+0.02(+0.64%)
Jul 13, 2009
3.311
3.434
3.306
3.426
132,013
+0.12(+3.60%)
Jul 10, 2009
3.267
3.346
3.254
3.306
235,732
+0.00(+0.13%)
Jul 09, 2009
3.536
3.536
3.267
3.302
273,157
-0.20(-5.79%)
Jul 08, 2009
3.584
3.584
3.454
3.505
171,774
-0.05(-1.36%)
Jul 07, 2009
3.677
3.677
3.549
3.553
152,267
-0.12(-3.36%)
Jul 06, 2009
3.553
3.699
3.421
3.677
264,979
+0.17(+4.77%)
Jul 02, 2009
3.677
3.677
3.509
3.509
204,856
-0.22(-5.80%)
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.