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
Omeros Corp
(NQ:
OMER
)
3.450
+0.140 (+4.23%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2011
7.810
8.000
7.710
8.000
201,300
+0.20(+2.56%)
Mar 30, 2011
7.510
7.830
7.510
7.800
76,258
+0.36(+4.84%)
Mar 29, 2011
7.390
7.550
7.280
7.440
96,313
+0.08(+1.09%)
Mar 28, 2011
7.340
7.510
7.200
7.360
75,698
+0.01(+0.14%)
Mar 25, 2011
6.760
7.480
6.650
7.350
188,021
+0.64(+9.54%)
Mar 24, 2011
6.760
6.790
6.500
6.710
158,843
+0.02(+0.30%)
Mar 23, 2011
6.150
7.195
6.150
6.690
335,959
+0.64(+10.58%)
Mar 22, 2011
6.040
6.140
6.020
6.050
22,242
-0.01(-0.17%)
Mar 21, 2011
6.040
6.190
5.970
6.060
53,753
-0.05(-0.82%)
Mar 18, 2011
6.050
6.200
5.950
6.110
125,643
+0.13(+2.17%)
Mar 17, 2011
6.150
6.260
5.930
5.980
88,476
-0.05(-0.83%)
Mar 16, 2011
6.140
6.149
5.980
6.030
49,131
-0.09(-1.47%)
Mar 15, 2011
6.130
6.310
5.870
6.120
100,155
-0.15(-2.39%)
Mar 14, 2011
6.150
6.350
6.150
6.270
24,098
+0.06(+0.97%)
Mar 11, 2011
6.400
6.400
6.150
6.210
55,217
-0.20(-3.12%)
Mar 10, 2011
6.320
6.580
6.260
6.410
93,725
-0.01(-0.16%)
Mar 09, 2011
6.500
6.500
6.400
6.420
44,872
-0.08(-1.23%)
Mar 08, 2011
6.420
6.500
6.370
6.500
35,114
+0.08(+1.25%)
Mar 07, 2011
6.560
6.610
6.360
6.420
36,148
-0.13(-1.98%)
Mar 04, 2011
6.720
6.720
6.420
6.550
33,080
-0.14(-2.09%)
Mar 03, 2011
6.750
6.950
6.600
6.690
93,932
-0.05(-0.74%)
Mar 02, 2011
6.310
6.870
6.310
6.740
120,757
+0.44(+6.98%)
Mar 01, 2011
6.500
6.500
6.130
6.300
51,446
-0.19(-2.93%)
Feb 28, 2011
6.640
6.680
6.390
6.490
29,874
-0.07(-1.07%)
Feb 25, 2011
6.450
6.780
6.340
6.560
71,686
+0.10(+1.55%)
Feb 24, 2011
6.350
6.560
6.250
6.460
91,490
+0.09(+1.41%)
Feb 23, 2011
6.520
6.520
6.290
6.370
96,821
-0.14(-2.15%)
Feb 22, 2011
6.540
6.818
6.470
6.510
98,873
-0.10(-1.51%)
Feb 18, 2011
6.560
6.615
6.470
6.610
73,201
+0.08(+1.23%)
Feb 17, 2011
6.550
6.550
6.430
6.530
93,940
+0.02(+0.23%)
Feb 16, 2011
6.750
6.750
6.500
6.515
84,925
-0.23(-3.34%)
Feb 15, 2011
6.670
6.760
6.660
6.740
51,595
+0.07(+1.05%)
Feb 14, 2011
6.820
6.820
6.610
6.670
38,436
-0.08(-1.19%)
Feb 11, 2011
6.870
6.870
6.410
6.750
77,758
-0.13(-1.89%)
Feb 10, 2011
6.810
6.950
6.740
6.880
33,041
+0.06(+0.88%)
Feb 09, 2011
6.910
6.910
6.700
6.820
55,257
-0.13(-1.87%)
Feb 08, 2011
7.010
7.110
6.900
6.950
115,804
-0.09(-1.28%)
Feb 07, 2011
6.810
7.080
6.810
7.040
58,861
+0.26(+3.83%)
Feb 04, 2011
6.550
6.940
6.550
6.780
56,417
+0.22(+3.35%)
Feb 03, 2011
6.410
6.560
6.400
6.560
33,122
+0.16(+2.50%)
Feb 02, 2011
6.420
6.540
6.290
6.400
39,306
-0.06(-0.93%)
Feb 01, 2011
6.900
6.900
6.450
6.460
113,895
+0.20(+3.19%)
Jan 31, 2011
6.140
6.290
6.010
6.260
128,407
+0.02(+0.32%)
Jan 28, 2011
6.470
6.550
6.240
6.240
142,025
-0.23(-3.55%)
Jan 27, 2011
7.030
7.060
6.400
6.470
124,205
-0.55(-7.83%)
Jan 26, 2011
7.070
7.070
6.920
7.020
45,802
-0.01(-0.14%)
Jan 25, 2011
7.080
7.100
6.950
7.030
42,379
-0.05(-0.71%)
Jan 24, 2011
7.030
7.150
6.810
7.080
54,097
+0.08(+1.14%)
Jan 21, 2011
7.210
7.250
7.000
7.000
135,867
-0.16(-2.23%)
Jan 20, 2011
7.380
7.380
7.100
7.160
67,636
-0.22(-2.98%)
Jan 19, 2011
7.630
7.630
7.340
7.380
66,454
-0.23(-2.96%)
Jan 18, 2011
7.900
7.900
7.500
7.605
74,035
-0.29(-3.73%)
Jan 14, 2011
7.970
8.060
7.840
7.900
59,602
-0.06(-0.75%)
Jan 13, 2011
8.040
8.070
7.960
7.960
38,507
-0.05(-0.62%)
Jan 12, 2011
8.080
8.100
8.000
8.010
13,350
+0.01(+0.12%)
Jan 11, 2011
8.140
8.410
7.960
8.000
30,194
-0.07(-0.87%)
Jan 10, 2011
8.010
8.120
8.010
8.070
27,560
+0.06(+0.75%)
Jan 07, 2011
7.900
8.010
7.810
8.010
84,103
+0.20(+2.56%)
Jan 06, 2011
8.290
8.350
7.780
7.810
79,814
-0.45(-5.45%)
Jan 05, 2011
8.250
8.330
8.060
8.260
40,588
+0.01(+0.12%)
Jan 04, 2011
8.540
8.540
8.250
8.250
57,158
-0.25(-2.94%)
Jan 03, 2011
8.300
8.530
8.290
8.500
38,287
+0.26(+3.16%)
Dec 31, 2010
8.370
8.390
8.240
8.240
61,100
-0.12(-1.44%)
Dec 30, 2010
8.230
8.470
8.210
8.360
83,021
+0.15(+1.83%)
Dec 29, 2010
8.060
8.210
7.990
8.210
58,364
+0.19(+2.37%)
Dec 28, 2010
7.970
8.060
7.910
8.020
56,344
+0.03(+0.38%)
Dec 27, 2010
7.890
8.079
7.870
7.990
57,863
+0.10(+1.27%)
Dec 23, 2010
7.840
7.940
7.830
7.890
19,514
+0.03(+0.38%)
Dec 22, 2010
7.960
7.960
7.730
7.860
41,020
-0.08(-1.01%)
Dec 21, 2010
8.060
8.060
7.900
7.940
41,035
-0.06(-0.75%)
Dec 20, 2010
8.080
8.100
7.870
8.000
46,740
+0.00(+0.00%)
Dec 17, 2010
7.980
8.060
7.650
8.000
232,845
+0.00(+0.00%)
Dec 16, 2010
8.000
8.050
7.830
8.000
113,083
-0.03(-0.37%)
Dec 15, 2010
8.010
8.050
8.000
8.030
35,425
+0.03(+0.37%)
Dec 14, 2010
8.000
8.010
7.870
8.000
40,602
+0.04(+0.50%)
Dec 13, 2010
8.070
8.070
7.870
7.960
38,959
-0.04(-0.50%)
Dec 10, 2010
8.200
8.200
8.000
8.000
56,239
-0.17(-2.08%)
Dec 09, 2010
8.290
8.290
8.060
8.170
46,189
-0.06(-0.73%)
Dec 08, 2010
8.160
8.280
8.110
8.230
13,886
+0.11(+1.35%)
Dec 07, 2010
8.210
8.210
8.010
8.120
46,687
+0.02(+0.25%)
Dec 06, 2010
8.140
8.190
7.940
8.100
43,554
-0.08(-0.98%)
Dec 03, 2010
8.130
8.220
8.050
8.180
31,809
-0.01(-0.12%)
Dec 02, 2010
8.300
8.330
8.150
8.190
23,488
-0.09(-1.09%)
Dec 01, 2010
8.290
8.370
8.150
8.280
44,486
+0.17(+2.10%)
Nov 30, 2010
8.250
8.340
8.080
8.110
170,430
-0.19(-2.29%)
Nov 29, 2010
8.340
8.380
8.250
8.300
43,456
-0.01(-0.12%)
Nov 26, 2010
8.240
8.340
8.240
8.310
11,051
-0.01(-0.12%)
Nov 24, 2010
8.300
8.320
8.320
8.320
39,969
+0.10(+1.22%)
Nov 23, 2010
8.210
8.300
8.200
8.220
20,603
-0.08(-0.96%)
Nov 22, 2010
8.290
8.300
8.160
8.300
16,069
+0.01(+0.12%)
Nov 19, 2010
8.240
8.310
8.190
8.290
52,895
+0.06(+0.73%)
Nov 18, 2010
8.200
8.290
8.112
8.230
43,076
+0.16(+1.98%)
Nov 17, 2010
8.130
8.300
8.020
8.070
47,351
-0.01(-0.12%)
Nov 16, 2010
7.990
8.200
7.950
8.080
60,860
+0.04(+0.50%)
Nov 15, 2010
7.950
8.380
7.760
8.040
74,423
-0.13(-1.59%)
Nov 12, 2010
8.190
8.350
8.150
8.170
46,769
-0.09(-1.09%)
Nov 11, 2010
7.900
8.320
7.900
8.260
67,328
+0.26(+3.25%)
Nov 10, 2010
8.060
8.140
7.880
8.000
46,556
-0.03(-0.37%)
Nov 09, 2010
8.100
8.220
7.811
8.030
56,550
+0.01(+0.12%)
Nov 08, 2010
7.690
8.050
7.600
8.020
58,445
+0.26(+3.35%)
Nov 05, 2010
8.180
8.200
7.630
7.760
134,614
-0.39(-4.79%)
Nov 04, 2010
8.140
8.160
7.990
8.150
93,299
+0.13(+1.62%)
Nov 03, 2010
8.070
8.180
7.860
8.020
31,098
+0.02(+0.25%)
Nov 02, 2010
8.090
8.180
7.950
8.000
70,422
+0.00(+0.00%)
Nov 01, 2010
8.090
8.090
7.840
8.000
57,630
-0.02(-0.25%)
Oct 29, 2010
8.000
8.110
7.960
8.020
33,024
+0.09(+1.13%)
Oct 28, 2010
8.070
8.070
7.810
7.930
51,844
-0.05(-0.63%)
Oct 27, 2010
8.420
8.420
7.890
7.980
95,118
-0.25(-3.04%)
Oct 25, 2010
7.500
8.280
7.500
8.230
247,808
+0.93(+12.74%)
Oct 22, 2010
7.180
7.390
7.180
7.300
27,734
-0.17(-2.28%)
Oct 21, 2010
7.600
7.600
7.210
7.470
79,539
-0.12(-1.58%)
Oct 20, 2010
7.510
7.600
7.431
7.590
22,220
+0.16(+2.15%)
Oct 19, 2010
7.500
7.650
7.370
7.430
29,056
-0.21(-2.75%)
Oct 18, 2010
7.430
7.650
7.380
7.640
45,666
+0.25(+3.38%)
Oct 15, 2010
7.420
7.470
7.270
7.390
48,968
+0.02(+0.27%)
Oct 14, 2010
7.410
7.480
7.260
7.370
42,906
-0.03(-0.41%)
Oct 13, 2010
7.270
7.500
7.140
7.400
132,863
+0.15(+2.07%)
Oct 12, 2010
7.210
7.270
7.150
7.250
8,609
-0.01(-0.14%)
Oct 11, 2010
7.400
7.400
7.150
7.260
15,242
-0.04(-0.55%)
Oct 08, 2010
7.060
7.310
7.010
7.300
39,289
+0.22(+3.11%)
Oct 07, 2010
7.340
7.370
7.060
7.080
28,595
-0.18(-2.48%)
Oct 06, 2010
7.350
7.370
7.210
7.260
52,967
-0.06(-0.82%)
Oct 05, 2010
7.000
7.350
6.820
7.320
40,355
+0.42(+6.09%)
Oct 04, 2010
7.200
7.220
6.710
6.900
81,187
-0.36(-4.96%)
Oct 01, 2010
7.360
7.360
7.170
7.260
28,591
-0.03(-0.41%)
Sep 30, 2010
7.390
7.390
7.200
7.290
42,640
-0.06(-0.82%)
Sep 29, 2010
7.470
7.500
7.290
7.350
22,930
-0.14(-1.87%)
Sep 28, 2010
7.300
7.490
7.136
7.490
27,507
+0.24(+3.31%)
Sep 27, 2010
7.420
7.420
7.220
7.250
21,991
-0.22(-2.95%)
Sep 24, 2010
7.210
7.470
7.153
7.470
39,327
+0.34(+4.77%)
Sep 23, 2010
7.160
7.485
7.110
7.130
28,140
-0.10(-1.38%)
Sep 22, 2010
7.560
7.750
7.030
7.230
22,221
-0.37(-4.87%)
Sep 21, 2010
7.740
7.750
7.440
7.600
30,004
-0.12(-1.55%)
Sep 20, 2010
7.320
7.849
7.190
7.720
84,913
+0.40(+5.46%)
Sep 17, 2010
7.120
7.480
7.010
7.320
121,715
+0.40(+5.78%)
Sep 15, 2010
6.950
7.170
6.810
6.920
70,584
-0.03(-0.43%)
Sep 14, 2010
7.180
7.320
6.900
6.950
56,638
-0.29(-4.01%)
Sep 13, 2010
6.800
7.250
6.800
7.240
94,234
+0.51(+7.58%)
Sep 10, 2010
6.350
6.750
6.270
6.730
48,790
+0.43(+6.83%)
Sep 09, 2010
6.350
6.370
6.250
6.300
24,694
+0.02(+0.32%)
Sep 08, 2010
6.160
6.389
6.080
6.280
34,217
+0.16(+2.61%)
Sep 07, 2010
6.230
6.408
6.120
6.120
54,222
-0.12(-1.92%)
Sep 03, 2010
6.280
6.450
5.950
6.240
39,099
+0.02(+0.32%)
Sep 02, 2010
6.270
6.550
6.100
6.220
21,499
-0.05(-0.80%)
Sep 01, 2010
6.190
6.290
6.100
6.270
38,935
+0.21(+3.47%)
Aug 31, 2010
6.140
6.265
5.860
6.060
36,361
-0.10(-1.62%)
Aug 30, 2010
6.500
6.500
6.120
6.160
45,334
-0.39(-5.95%)
Aug 27, 2010
6.040
6.630
5.960
6.550
53,217
+0.60(+10.08%)
Aug 26, 2010
6.090
6.210
5.950
5.950
26,237
-0.14(-2.30%)
Aug 25, 2010
5.840
6.130
5.780
6.090
39,300
+0.24(+4.10%)
Aug 24, 2010
6.000
6.000
5.850
5.850
60,468
-0.19(-3.15%)
Aug 23, 2010
6.140
6.330
5.920
6.040
70,587
-0.04(-0.66%)
Aug 20, 2010
6.250
6.505
6.000
6.080
105,108
-0.17(-2.72%)
Aug 19, 2010
6.470
6.510
6.250
6.250
70,408
-0.28(-4.29%)
Aug 18, 2010
6.610
6.610
6.460
6.530
35,514
-0.11(-1.66%)
Aug 17, 2010
6.490
6.800
6.490
6.640
39,058
+0.24(+3.75%)
Aug 16, 2010
6.310
6.470
6.310
6.400
34,055
+0.08(+1.27%)
Aug 13, 2010
6.410
7.040
6.300
6.320
94,588
-0.12(-1.86%)
Aug 12, 2010
6.280
6.750
6.280
6.440
74,909
+0.08(+1.26%)
Aug 11, 2010
6.920
7.060
6.290
6.360
81,907
-0.63(-9.01%)
Aug 10, 2010
7.180
7.270
6.980
6.990
60,399
-0.26(-3.59%)
Aug 09, 2010
7.220
7.300
6.990
7.250
50,193
+0.09(+1.26%)
Aug 06, 2010
7.170
7.250
7.000
7.160
26,871
-0.08(-1.10%)
Aug 05, 2010
7.240
7.310
7.240
7.240
30,933
-0.05(-0.69%)
Aug 04, 2010
7.250
7.440
7.240
7.290
55,108
+0.09(+1.25%)
Aug 03, 2010
7.140
7.390
7.140
7.200
62,022
+0.01(+0.14%)
Aug 02, 2010
7.350
7.350
7.080
7.190
29,360
-0.06(-0.83%)
Jul 30, 2010
7.240
7.430
7.120
7.250
51,994
-0.12(-1.63%)
Jul 29, 2010
7.660
7.660
7.052
7.370
105,578
-0.01(-0.14%)
Jul 28, 2010
7.500
7.580
7.250
7.380
34,078
-0.12(-1.60%)
Jul 27, 2010
7.580
7.580
7.330
7.500
39,634
+0.00(+0.00%)
Jul 26, 2010
7.650
7.650
7.230
7.500
73,262
+0.00(+0.00%)
Jul 23, 2010
7.450
7.670
7.330
7.500
94,188
+0.00(+0.00%)
Jul 22, 2010
7.440
7.630
7.200
7.500
72,397
+0.11(+1.49%)
Jul 21, 2010
8.130
8.130
7.289
7.390
111,943
-0.74(-9.10%)
Jul 20, 2010
8.120
8.280
8.010
8.130
43,546
-0.05(-0.61%)
Jul 19, 2010
8.310
8.310
7.900
8.180
46,604
+0.00(+0.00%)
Jul 16, 2010
8.700
8.740
8.070
8.180
89,838
-0.54(-6.19%)
Jul 15, 2010
8.750
8.990
8.500
8.720
109,679
+0.03(+0.35%)
Jul 14, 2010
8.710
8.800
8.500
8.690
115,656
-0.08(-0.91%)
Jul 13, 2010
8.010
8.920
7.890
8.770
222,846
+0.88(+11.15%)
Jul 12, 2010
7.600
8.050
7.550
7.890
87,187
-0.02(-0.25%)
Jul 09, 2010
7.990
7.990
7.661
7.910
34,133
+0.00(+0.00%)
Jul 08, 2010
7.990
7.990
7.180
7.910
114,160
+0.35(+4.63%)
Jul 07, 2010
7.140
7.580
7.140
7.560
97,936
+0.34(+4.71%)
Jul 06, 2010
7.240
7.330
7.050
7.220
81,894
+0.07(+0.98%)
Jul 02, 2010
7.300
7.300
7.090
7.150
50,283
-0.07(-0.97%)
Jul 01, 2010
7.460
7.460
7.220
7.220
80,583
-0.20(-2.70%)
Jun 30, 2010
7.580
7.590
7.310
7.420
61,016
-0.15(-1.98%)
Jun 29, 2010
7.630
7.800
7.120
7.570
202,336
-0.15(-1.94%)
Jun 25, 2010
6.630
7.730
6.350
7.720
1,628,015
+1.10(+16.62%)
Jun 24, 2010
6.450
6.650
6.380
6.620
137,470
+0.24(+3.76%)
Jun 23, 2010
6.190
6.380
6.100
6.380
61,934
+0.20(+3.24%)
Jun 22, 2010
6.020
6.200
6.020
6.180
56,796
+0.12(+1.98%)
Jun 21, 2010
6.100
6.100
5.890
6.060
39,009
-0.02(-0.33%)
Jun 18, 2010
5.870
6.100
5.820
6.080
97,824
+0.25(+4.29%)
Jun 17, 2010
5.770
5.890
5.770
5.830
5,512
-0.04(-0.68%)
Jun 16, 2010
5.960
5.960
5.800
5.870
9,149
-0.13(-2.17%)
Jun 15, 2010
5.980
6.000
5.670
6.000
64,069
+0.13(+2.21%)
Jun 14, 2010
5.600
5.980
5.320
5.870
46,046
+0.31(+5.58%)
Jun 11, 2010
5.580
5.590
5.471
5.560
19,257
+0.02(+0.36%)
Jun 10, 2010
5.520
5.540
5.400
5.540
35,884
+0.10(+1.84%)
Jun 09, 2010
5.550
5.560
5.400
5.440
16,572
-0.05(-0.91%)
Jun 08, 2010
5.420
5.540
5.400
5.490
18,736
+0.05(+0.92%)
Jun 07, 2010
5.490
5.520
5.400
5.440
17,820
+0.09(+1.68%)
Jun 04, 2010
5.410
5.580
5.320
5.350
38,532
-0.27(-4.80%)
Jun 03, 2010
5.440
5.670
5.310
5.620
29,046
+0.16(+2.93%)
Jun 02, 2010
5.640
5.640
5.340
5.460
70,728
-0.06(-1.09%)
Jun 01, 2010
5.840
5.840
5.520
5.520
44,528
-0.40(-6.76%)
May 28, 2010
5.910
5.940
5.460
5.920
143,249
+0.01(+0.17%)
May 27, 2010
5.480
5.930
5.480
5.910
32,445
+0.54(+10.06%)
May 26, 2010
5.590
5.590
5.370
5.370
22,237
-0.20(-3.59%)
May 25, 2010
5.230
5.780
5.020
5.570
109,624
+0.33(+6.30%)
May 24, 2010
5.290
5.360
5.100
5.240
65,674
-0.06(-1.13%)
May 21, 2010
5.430
5.540
5.250
5.300
159,782
-0.16(-2.93%)
May 20, 2010
5.477
5.520
5.430
5.460
76,069
-0.04(-0.73%)
May 19, 2010
5.500
5.620
5.500
5.500
38,234
+0.00(+0.00%)
May 18, 2010
5.910
5.920
5.500
5.500
74,603
-0.31(-5.34%)
May 17, 2010
6.040
6.040
5.800
5.810
48,353
-0.17(-2.84%)
May 14, 2010
6.040
6.150
5.910
5.980
42,917
-0.12(-1.97%)
May 13, 2010
6.132
6.132
6.050
6.100
13,413
-0.02(-0.33%)
May 12, 2010
6.300
6.300
5.980
6.120
44,499
-0.18(-2.86%)
May 11, 2010
6.271
6.300
6.200
6.300
17,933
+0.02(+0.32%)
May 10, 2010
6.050
6.280
5.900
6.280
38,608
+0.50(+8.65%)
May 07, 2010
5.940
6.000
5.760
5.780
25,911
-0.19(-3.18%)
May 06, 2010
5.980
6.150
5.950
5.970
27,566
-0.05(-0.83%)
May 05, 2010
5.970
6.280
5.810
6.020
40,663
-0.11(-1.79%)
May 04, 2010
6.170
6.170
6.080
6.130
42,300
+0.03(+0.49%)
May 03, 2010
5.910
6.100
5.820
6.100
48,287
+0.20(+3.39%)
Apr 30, 2010
6.161
6.200
5.770
5.900
58,908
-0.25(-4.07%)
Apr 29, 2010
5.950
6.280
5.850
6.150
78,199
+0.31(+5.31%)
Apr 28, 2010
5.740
5.955
5.700
5.840
40,548
+0.17(+3.00%)
Apr 27, 2010
5.930
5.950
5.670
5.670
12,918
-0.26(-4.38%)
Apr 26, 2010
5.970
6.080
5.840
5.930
46,856
-0.08(-1.33%)
Apr 23, 2010
5.880
6.070
5.830
6.010
40,622
+0.10(+1.69%)
Apr 22, 2010
5.920
5.920
5.760
5.910
45,422
-0.04(-0.67%)
Apr 21, 2010
5.890
5.950
5.890
5.950
29,273
+0.07(+1.19%)
Apr 20, 2010
6.000
6.050
5.800
5.880
121,653
+0.05(+0.86%)
Apr 19, 2010
5.890
5.940
5.800
5.830
17,536
-0.05(-0.85%)
Apr 16, 2010
6.090
6.090
5.860
5.880
31,429
-0.20(-3.29%)
Apr 15, 2010
6.010
6.080
5.850
6.080
31,022
-0.01(-0.16%)
Apr 14, 2010
6.240
6.260
6.020
6.090
46,936
-0.19(-3.03%)
Apr 13, 2010
6.290
6.300
6.110
6.280
18,043
+0.03(+0.48%)
Apr 12, 2010
6.270
6.300
6.131
6.250
21,053
-0.06(-0.95%)
Apr 09, 2010
6.210
6.371
6.110
6.310
29,282
-0.05(-0.79%)
Apr 08, 2010
6.350
6.400
6.260
6.360
38,704
+0.05(+0.79%)
Apr 07, 2010
6.160
6.400
6.030
6.310
75,799
+0.14(+2.27%)
Apr 06, 2010
6.160
6.220
6.100
6.170
40,549
-0.02(-0.32%)
Apr 05, 2010
6.410
6.500
6.160
6.190
55,336
-0.34(-5.21%)
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.