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
Asta Funding Inc
(NQ:
ASFI
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2013
4.449
4.449
4.408
4.408
37,664
-0.03(-0.62%)
Mar 27, 2013
4.431
4.440
4.404
4.436
2,730
-0.01(-0.31%)
Mar 26, 2013
4.449
4.449
4.404
4.449
120,570
+0.00(+0.10%)
Mar 25, 2013
4.449
4.449
4.408
4.445
9,063
-0.00(-0.10%)
Mar 22, 2013
4.449
4.449
4.399
4.449
30,896
+0.01(+0.31%)
Mar 21, 2013
4.408
4.449
4.394
4.436
147,333
-0.01(-0.31%)
Mar 20, 2013
4.436
4.449
4.371
4.449
11,317
+0.03(+0.62%)
Mar 19, 2013
4.340
4.422
4.321
4.422
22,476
+0.02(+0.42%)
Mar 18, 2013
4.344
4.427
4.316
4.404
41,928
+0.04(+0.84%)
Mar 15, 2013
4.449
4.449
4.339
4.367
192,275
-0.08(-1.86%)
Mar 14, 2013
4.449
4.449
4.344
4.449
19,931
+0.00(+0.00%)
Mar 13, 2013
4.344
4.449
4.339
4.449
53,699
+0.10(+2.22%)
Mar 12, 2013
4.404
4.413
4.330
4.353
23,942
-0.06(-1.35%)
Mar 11, 2013
4.491
4.491
4.371
4.413
58,268
-0.06(-1.23%)
Mar 08, 2013
4.463
4.477
4.420
4.468
25,212
+0.02(+0.52%)
Mar 07, 2013
4.394
4.463
4.390
4.445
10,551
+0.05(+1.10%)
Mar 06, 2013
4.381
4.404
4.381
4.397
4,335
+0.02(+0.37%)
Mar 05, 2013
4.390
4.404
4.353
4.381
14,316
+0.00(+0.10%)
Mar 04, 2013
4.353
4.390
4.316
4.376
18,243
-0.01(-0.31%)
Mar 01, 2013
4.381
4.399
4.367
4.390
9,752
-0.03(-0.62%)
Feb 28, 2013
4.422
4.472
4.367
4.417
8,854
-0.04(-0.82%)
Feb 27, 2013
4.353
4.468
4.353
4.454
20,680
+0.02(+0.52%)
Feb 26, 2013
4.445
4.463
4.358
4.431
18,996
+0.08(+1.79%)
Feb 25, 2013
4.459
4.459
4.335
4.353
27,091
-0.07(-1.66%)
Feb 22, 2013
4.390
4.431
4.390
4.427
15,183
+0.06(+1.37%)
Feb 21, 2013
4.385
4.385
4.344
4.367
9,930
-0.03(-0.63%)
Feb 20, 2013
4.477
4.491
4.371
4.394
37,172
-0.07(-1.64%)
Feb 19, 2013
4.445
4.486
4.440
4.468
18,704
+0.02(+0.41%)
Feb 15, 2013
4.413
4.454
4.385
4.449
38,790
+0.07(+1.68%)
Feb 14, 2013
4.284
4.381
4.284
4.376
23,753
+0.06(+1.28%)
Feb 13, 2013
4.326
4.362
4.321
4.321
25,754
-0.01(-0.32%)
Feb 12, 2013
4.326
4.335
4.316
4.335
6,337
-0.01(-0.32%)
Feb 11, 2013
4.358
4.362
4.335
4.348
12,304
+0.07(+1.72%)
Feb 08, 2013
4.362
4.362
4.270
4.275
33,017
-0.08(-1.79%)
Feb 07, 2013
4.358
4.367
4.321
4.353
3,525
+0.05(+1.07%)
Feb 06, 2013
4.312
4.362
4.298
4.307
12,700
-0.03(-0.64%)
Feb 04, 2013
4.353
4.445
4.289
4.335
19,406
-0.07(-1.67%)
Feb 01, 2013
4.371
4.408
4.344
4.408
17,631
+0.06(+1.37%)
Jan 31, 2013
4.371
4.388
4.339
4.348
16,964
-0.01(-0.32%)
Jan 30, 2013
4.500
4.500
4.344
4.362
25,845
-0.13(-2.96%)
Jan 29, 2013
4.367
4.495
4.344
4.495
17,611
+0.13(+3.05%)
Jan 28, 2013
4.358
4.362
4.339
4.362
28,833
+0.01(+0.21%)
Jan 25, 2013
4.358
4.358
4.339
4.353
9,503
+0.02(+0.42%)
Jan 24, 2013
4.362
4.381
4.289
4.335
15,423
-0.02(-0.42%)
Jan 23, 2013
4.376
4.394
4.335
4.353
43,853
-0.01(-0.21%)
Jan 22, 2013
4.275
4.362
4.275
4.362
18,826
+0.07(+1.60%)
Jan 18, 2013
4.307
4.353
4.280
4.293
23,613
-0.03(-0.64%)
Jan 17, 2013
4.280
4.321
4.275
4.321
13,811
+0.05(+1.18%)
Jan 16, 2013
4.284
4.339
4.270
4.270
18,108
-0.00(-0.11%)
Jan 15, 2013
4.289
4.312
4.270
4.275
17,949
-0.04(-0.96%)
Jan 14, 2013
4.339
4.339
4.316
4.316
8,046
-0.04(-0.84%)
Jan 11, 2013
4.316
4.390
4.316
4.353
44,990
+0.05(+1.07%)
Jan 10, 2013
4.270
4.330
4.270
4.307
49,476
+0.04(+0.97%)
Jan 09, 2013
4.270
4.280
4.206
4.266
36,203
-0.01(-0.21%)
Jan 08, 2013
4.339
4.376
4.275
4.275
68,804
-0.08(-1.79%)
Jan 07, 2013
4.316
4.449
4.316
4.353
17,873
+0.01(+0.32%)
Jan 04, 2013
4.440
4.440
4.316
4.339
43,374
-0.07(-1.66%)
Jan 03, 2013
4.362
4.436
4.316
4.413
25,116
+0.03(+0.63%)
Jan 02, 2013
4.388
4.431
4.348
4.385
113,131
-0.01(-0.21%)
Dec 31, 2012
4.252
4.408
4.252
4.394
36,667
+0.14(+3.35%)
Dec 28, 2012
4.215
4.284
4.215
4.252
16,468
+0.04(+0.98%)
Dec 27, 2012
4.270
4.275
4.197
4.211
26,525
-0.05(-1.08%)
Dec 26, 2012
4.321
4.358
4.247
4.257
30,268
-0.05(-1.17%)
Dec 24, 2012
4.280
4.381
4.270
4.307
22,191
+0.00(+0.11%)
Dec 21, 2012
4.394
4.394
4.296
4.303
107,749
-0.06(-1.37%)
Dec 20, 2012
4.348
4.385
4.293
4.362
45,178
+0.04(+0.85%)
Dec 19, 2012
4.330
4.348
4.294
4.326
14,910
-0.03(-0.73%)
Dec 18, 2012
4.339
4.371
4.301
4.357
44,140
+0.02(+0.42%)
Dec 17, 2012
4.366
4.394
4.289
4.339
76,144
-0.03(-0.63%)
Dec 14, 2012
4.257
4.366
4.257
4.366
36,638
+0.11(+2.57%)
Dec 13, 2012
4.234
4.294
4.234
4.257
21,253
+0.01(+0.32%)
Dec 12, 2012
4.193
4.326
4.193
4.244
30,616
-0.08(-1.89%)
Dec 11, 2012
4.134
4.344
4.134
4.326
45,164
+0.22(+5.32%)
Dec 10, 2012
4.052
4.116
4.030
4.107
20,937
+0.06(+1.46%)
Dec 07, 2012
4.052
4.121
4.048
4.048
13,305
+0.01(+0.23%)
Dec 06, 2012
3.979
4.039
3.979
4.039
8,583
+0.07(+1.84%)
Dec 05, 2012
4.198
4.198
3.966
3.966
44,123
-0.24(-5.63%)
Dec 04, 2012
4.007
4.239
4.007
4.203
17,065
-0.00(-0.11%)
Nov 30, 2012
4.275
4.298
4.107
4.207
39,519
-0.05(-1.07%)
Nov 29, 2012
4.098
4.312
4.098
4.253
70,326
+0.18(+4.36%)
Nov 28, 2012
4.066
4.098
3.989
4.075
24,000
-0.02(-0.44%)
Nov 27, 2012
4.007
4.121
3.984
4.093
30,965
+0.10(+2.51%)
Nov 26, 2012
3.943
4.030
3.870
3.993
47,358
+0.08(+1.98%)
Nov 23, 2012
3.911
3.916
3.902
3.916
13,663
+0.03(+0.70%)
Nov 21, 2012
3.775
3.888
3.775
3.888
28,496
+0.04(+1.07%)
Nov 20, 2012
3.911
3.938
3.813
3.847
65,163
-0.08(-2.09%)
Nov 19, 2012
3.916
3.952
3.916
3.929
24,415
+0.04(+0.94%)
Nov 16, 2012
3.875
3.920
3.875
3.893
58,462
+0.02(+0.47%)
Nov 15, 2012
3.943
3.961
3.829
3.875
24,396
-0.05(-1.39%)
Nov 14, 2012
4.007
4.020
3.920
3.929
36,774
-0.06(-1.60%)
Nov 13, 2012
3.875
3.998
3.875
3.993
7,998
-0.04(-0.90%)
Nov 12, 2012
4.011
4.121
3.620
4.030
15,527
+0.01(+0.34%)
Nov 09, 2012
3.943
4.020
3.943
4.016
53,602
+0.08(+1.97%)
Nov 08, 2012
4.130
4.130
3.938
3.938
24,073
-0.18(-4.42%)
Nov 07, 2012
4.157
4.216
4.098
4.121
35,994
-0.06(-1.42%)
Nov 06, 2012
4.152
4.239
4.139
4.180
34,156
-0.04(-0.97%)
Nov 05, 2012
4.225
4.239
4.207
4.221
67,858
+0.01(+0.22%)
Nov 02, 2012
4.285
4.294
4.171
4.212
84,585
-0.05(-1.28%)
Nov 01, 2012
4.275
4.312
4.248
4.266
40,338
-0.00(-0.11%)
Oct 31, 2012
4.271
4.275
4.248
4.271
13,419
+0.01(+0.32%)
Oct 26, 2012
4.266
4.257
4.257
4.257
15,593
-0.02(-0.53%)
Oct 25, 2012
4.275
4.280
4.212
4.280
17,368
+0.03(+0.75%)
Oct 24, 2012
4.230
4.257
4.207
4.248
23,223
+0.04(+0.97%)
Oct 23, 2012
4.216
4.253
4.152
4.207
31,918
+0.02(+0.43%)
Oct 19, 2012
4.193
4.239
4.143
4.189
119,626
-0.02(-0.43%)
Oct 18, 2012
4.221
4.244
4.207
4.207
19,441
-0.04(-0.96%)
Oct 17, 2012
4.244
4.248
4.244
4.248
14,192
-0.00(-0.11%)
Oct 16, 2012
4.225
4.266
4.216
4.253
16,555
+0.05(+1.08%)
Oct 15, 2012
4.193
4.244
4.180
4.207
43,022
+0.00(+0.11%)
Oct 12, 2012
4.216
4.275
4.193
4.203
21,455
-0.01(-0.32%)
Oct 11, 2012
4.307
4.307
4.184
4.216
26,355
-0.07(-1.70%)
Oct 10, 2012
4.266
4.353
4.248
4.289
26,370
+0.04(+0.86%)
Oct 09, 2012
4.385
4.435
4.203
4.253
50,162
-0.12(-2.71%)
Oct 08, 2012
4.658
4.703
4.371
4.371
36,866
-0.28(-6.07%)
Oct 05, 2012
4.703
4.735
4.621
4.653
68,310
-0.03(-0.58%)
Oct 04, 2012
4.608
4.776
4.590
4.681
87,613
+0.07(+1.58%)
Oct 03, 2012
4.366
4.626
4.326
4.608
203,825
+0.23(+5.31%)
Oct 02, 2012
4.398
4.403
4.289
4.376
88,239
-0.02(-0.41%)
Oct 01, 2012
4.298
4.394
4.294
4.394
17,471
+0.12(+2.77%)
Sep 28, 2012
4.307
4.344
4.239
4.275
25,268
-0.06(-1.37%)
Sep 27, 2012
4.339
4.357
4.289
4.335
27,567
+0.02(+0.42%)
Sep 26, 2012
4.262
4.394
4.262
4.316
25,456
+0.05(+1.07%)
Sep 25, 2012
4.385
4.398
4.271
4.271
74,236
-0.11(-2.60%)
Sep 24, 2012
4.312
4.389
4.303
4.385
64,919
+0.08(+1.80%)
Sep 21, 2012
4.348
4.385
4.216
4.307
85,077
-0.01(-0.32%)
Sep 20, 2012
4.298
4.344
4.275
4.321
45,656
+0.03(+0.64%)
Sep 19, 2012
4.298
4.339
4.280
4.294
40,009
+0.01(+0.32%)
Sep 18, 2012
4.335
4.339
4.271
4.280
66,167
-0.04(-0.95%)
Sep 17, 2012
4.335
4.339
4.294
4.321
25,975
-0.00(-0.10%)
Sep 14, 2012
4.316
4.335
4.285
4.325
43,653
+0.02(+0.42%)
Sep 13, 2012
4.275
4.312
4.135
4.307
114,398
+0.02(+0.53%)
Sep 12, 2012
4.285
4.335
4.244
4.285
19,038
+0.02(+0.53%)
Sep 11, 2012
4.303
4.303
4.244
4.262
22,266
-0.02(-0.53%)
Sep 10, 2012
4.248
4.335
4.248
4.285
25,726
+0.02(+0.53%)
Sep 07, 2012
4.312
4.325
4.262
4.262
17,592
-0.02(-0.53%)
Sep 06, 2012
4.339
4.339
4.230
4.285
48,271
-0.03(-0.74%)
Sep 05, 2012
4.339
4.352
4.244
4.316
52,785
+0.00(+0.00%)
Sep 04, 2012
4.248
4.353
4.248
4.316
40,389
-0.01(-0.21%)
Aug 31, 2012
4.148
4.325
4.148
4.325
213,742
+0.21(+5.08%)
Aug 30, 2012
4.085
4.175
4.044
4.116
31,598
+0.03(+0.67%)
Aug 29, 2012
4.130
4.166
4.071
4.089
43,988
-0.10(-2.39%)
Aug 27, 2012
4.266
4.275
4.139
4.189
55,987
-0.09(-2.12%)
Aug 24, 2012
4.157
4.285
4.157
4.280
23,252
+0.10(+2.50%)
Aug 23, 2012
4.235
4.235
4.112
4.175
21,899
-0.07(-1.71%)
Aug 22, 2012
4.348
4.348
4.230
4.248
11,092
-0.10(-2.20%)
Aug 21, 2012
4.321
4.353
4.285
4.344
36,595
+0.01(+0.31%)
Aug 20, 2012
3.712
4.375
4.107
4.330
80,748
-0.15(-3.35%)
Aug 17, 2012
4.371
4.566
4.225
4.480
92,540
+0.10(+2.18%)
Aug 16, 2012
4.266
4.471
4.194
4.384
97,708
+0.10(+2.33%)
Aug 15, 2012
4.285
4.294
4.244
4.285
34,755
+0.01(+0.32%)
Aug 14, 2012
4.325
4.325
4.225
4.271
39,969
-0.05(-1.05%)
Aug 13, 2012
4.294
4.321
4.271
4.316
27,896
+0.00(+0.00%)
Aug 10, 2012
4.303
4.325
4.289
4.316
31,477
+0.04(+0.85%)
Aug 09, 2012
4.282
4.298
4.255
4.280
17,336
-0.01(-0.32%)
Aug 08, 2012
4.203
4.303
4.203
4.294
48,513
+0.08(+1.83%)
Aug 07, 2012
4.185
4.235
3.989
4.216
65,200
+0.05(+1.20%)
Aug 06, 2012
4.166
4.221
4.116
4.166
75,791
+0.00(+0.00%)
Aug 03, 2012
4.189
4.235
4.121
4.166
73,159
+0.01(+0.22%)
Aug 02, 2012
4.139
4.230
4.126
4.157
56,247
+0.02(+0.44%)
Aug 01, 2012
4.235
4.235
4.121
4.139
57,356
-0.10(-2.25%)
Jul 31, 2012
4.207
4.262
4.207
4.235
37,777
+0.02(+0.43%)
Jul 30, 2012
4.244
4.257
4.166
4.216
30,749
-0.04(-0.96%)
Jul 27, 2012
4.248
4.271
4.235
4.257
64,494
+0.00(+0.00%)
Jul 26, 2012
4.157
4.266
4.116
4.257
51,647
+0.10(+2.40%)
Jul 25, 2012
4.157
4.166
4.125
4.157
53,113
+0.02(+0.55%)
Jul 24, 2012
4.144
4.180
4.116
4.135
45,348
+0.00(+0.00%)
Jul 23, 2012
4.189
4.207
4.135
4.135
59,225
-0.10(-2.36%)
Jul 20, 2012
4.203
4.271
4.203
4.235
104,776
+0.01(+0.21%)
Jul 19, 2012
4.280
4.280
4.225
4.225
35,188
-0.08(-1.90%)
Jul 18, 2012
4.266
4.312
4.235
4.307
62,894
+0.01(+0.32%)
Jul 17, 2012
4.225
4.294
4.121
4.294
57,361
+0.04(+0.96%)
Jul 16, 2012
4.257
4.289
4.203
4.253
66,237
-0.01(-0.32%)
Jul 13, 2012
4.257
4.271
4.148
4.266
134,653
-0.00(-0.11%)
Jul 12, 2012
4.244
4.275
4.230
4.271
97,449
+0.01(+0.32%)
Jul 11, 2012
4.262
4.275
4.223
4.257
129,241
-0.02(-0.42%)
Jul 10, 2012
4.271
4.280
4.171
4.275
58,950
+0.01(+0.21%)
Jul 09, 2012
4.239
4.307
3.885
4.266
55,083
+0.01(+0.21%)
Jul 06, 2012
4.244
4.298
4.244
4.257
36,441
-0.00(-0.11%)
Jul 05, 2012
4.275
4.319
4.262
4.262
39,705
-0.02(-0.42%)
Jul 03, 2012
4.253
4.311
4.225
4.280
28,475
-0.04(-0.95%)
Jul 02, 2012
4.239
4.321
4.239
4.321
126,763
+0.06(+1.49%)
Jun 29, 2012
4.175
4.271
4.085
4.257
138,148
+0.10(+2.52%)
Jun 28, 2012
4.135
4.162
4.098
4.153
99,308
-0.01(-0.22%)
Jun 27, 2012
4.107
4.165
3.976
4.162
119,302
+0.05(+1.10%)
Jun 26, 2012
4.121
4.148
4.066
4.116
131,744
-0.01(-0.33%)
Jun 25, 2012
3.998
4.153
3.976
4.130
245,275
+0.10(+2.60%)
Jun 22, 2012
4.125
4.150
3.962
4.026
3,128,072
-0.10(-2.53%)
Jun 21, 2012
4.125
4.135
3.994
4.130
173,007
-0.01(-0.33%)
Jun 20, 2012
4.089
4.153
4.039
4.144
107,447
+0.05(+1.33%)
Jun 19, 2012
4.080
4.130
4.021
4.089
97,197
+0.01(+0.33%)
Jun 18, 2012
3.998
4.135
3.908
4.076
115,638
+0.09(+2.16%)
Jun 15, 2012
3.899
4.017
3.881
3.989
83,332
+0.09(+2.21%)
Jun 14, 2012
3.876
3.926
3.813
3.903
89,556
+0.04(+1.06%)
Jun 13, 2012
3.794
3.862
3.699
3.862
61,240
+0.09(+2.28%)
Jun 12, 2012
3.817
3.853
3.677
3.776
76,132
-0.06(-1.65%)
Jun 11, 2012
4.012
4.012
3.772
3.840
128,165
-0.17(-4.29%)
Jun 08, 2012
3.980
4.080
3.890
4.012
109,440
+0.03(+0.85%)
Jun 07, 2012
3.890
4.030
3.890
3.978
23,723
+0.09(+2.39%)
Jun 06, 2012
3.944
3.967
3.835
3.885
34,322
-0.08(-1.95%)
Jun 05, 2012
3.926
3.971
3.831
3.962
56,262
-0.04(-1.02%)
Jun 04, 2012
3.980
4.080
3.890
4.003
113,834
-0.02(-0.45%)
Jun 01, 2012
3.962
4.044
3.853
4.021
44,136
+0.05(+1.26%)
May 31, 2012
4.035
4.048
3.853
3.971
46,701
-0.06(-1.57%)
May 30, 2012
4.039
4.044
3.989
4.035
11,362
-0.01(-0.34%)
May 29, 2012
3.971
4.080
3.917
4.048
51,316
-0.01(-0.33%)
May 25, 2012
3.867
4.080
3.858
4.062
18,385
+0.04(+0.90%)
May 24, 2012
4.048
4.080
3.958
4.026
21,895
-0.05(-1.11%)
May 23, 2012
4.062
4.080
3.953
4.071
40,768
-0.02(-0.44%)
May 22, 2012
3.998
4.116
3.967
4.089
76,628
+0.11(+2.73%)
May 21, 2012
3.921
4.026
3.881
3.980
49,262
+0.02(+0.57%)
May 18, 2012
3.890
4.021
3.853
3.958
49,221
+0.00(+0.11%)
May 17, 2012
3.998
4.021
3.881
3.953
57,574
-0.04(-0.91%)
May 16, 2012
4.003
4.021
3.917
3.989
60,934
-0.04(-0.90%)
May 15, 2012
3.926
4.035
3.926
4.026
22,190
-0.02(-0.45%)
May 14, 2012
3.958
4.053
3.849
4.044
38,002
-0.01(-0.22%)
May 11, 2012
3.785
4.072
3.785
4.053
48,585
-0.02(-0.45%)
May 10, 2012
3.844
4.148
3.844
4.071
67,538
+0.11(+2.86%)
May 09, 2012
4.080
4.080
3.853
3.958
21,425
-0.13(-3.22%)
May 08, 2012
3.881
4.089
3.881
4.089
65,458
+0.18(+4.52%)
May 07, 2012
3.908
4.003
3.876
3.912
16,671
+0.00(+0.00%)
May 04, 2012
3.912
3.933
3.885
3.912
14,492
+0.02(+0.47%)
May 03, 2012
3.858
3.921
3.799
3.894
79,171
+0.03(+0.82%)
May 02, 2012
3.853
3.921
3.813
3.862
49,371
+0.05(+1.31%)
May 01, 2012
3.826
3.853
3.804
3.813
9,460
-0.03(-0.83%)
Apr 30, 2012
3.672
3.849
3.658
3.844
40,691
+0.13(+3.41%)
Apr 27, 2012
3.595
3.717
3.595
3.717
38,952
+0.05(+1.36%)
Apr 26, 2012
3.654
3.668
3.649
3.668
37,847
+0.02(+0.50%)
Apr 25, 2012
3.658
3.663
3.627
3.649
36,058
+0.01(+0.25%)
Apr 24, 2012
3.640
3.668
3.622
3.640
36,788
-0.02(-0.62%)
Apr 23, 2012
3.636
3.677
3.622
3.663
41,959
+0.00(+0.00%)
Apr 20, 2012
3.668
3.672
3.636
3.663
53,414
-0.00(-0.12%)
Apr 19, 2012
3.609
3.681
3.609
3.668
46,713
+0.04(+1.12%)
Apr 18, 2012
3.627
3.681
3.609
3.627
45,457
+0.02(+0.50%)
Apr 17, 2012
3.609
3.658
3.609
3.609
43,810
+0.03(+0.89%)
Apr 16, 2012
3.640
3.658
3.577
3.577
63,236
-0.03(-0.75%)
Apr 13, 2012
3.627
3.690
3.604
3.604
42,519
-0.05(-1.36%)
Apr 12, 2012
3.604
3.672
3.536
3.654
51,325
+0.05(+1.38%)
Apr 11, 2012
3.590
3.631
3.559
3.604
38,716
+0.00(+0.13%)
Apr 10, 2012
3.631
3.631
3.536
3.600
58,503
-0.05(-1.37%)
Apr 09, 2012
3.600
3.713
3.545
3.649
117,524
+0.02(+0.63%)
Apr 05, 2012
3.645
3.663
3.541
3.627
192,331
-0.04(-1.11%)
Apr 04, 2012
3.636
3.672
3.613
3.668
122,611
+0.04(+1.12%)
Apr 03, 2012
3.677
3.690
3.626
3.627
84,176
-0.08(-2.08%)
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.