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
Ballantyne Strong Inc
(NY:
BTN
)
2.580
UNCHANGED
Last Price
Updated: 8:00 PM EST, Dec 23, 2022
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 (%)
Apr 30, 2013
4.470
4.500
4.410
4.490
54,050
+0.01(+0.22%)
Apr 29, 2013
4.400
4.480
4.400
4.480
98,149
+0.09(+2.05%)
Apr 26, 2013
4.370
4.410
4.350
4.390
49,079
+0.01(+0.23%)
Apr 25, 2013
4.370
4.460
4.330
4.380
84,448
+0.05(+1.15%)
Apr 24, 2013
4.320
4.370
4.300
4.330
78,915
+0.03(+0.70%)
Apr 23, 2013
4.300
4.340
4.260
4.300
51,509
+0.01(+0.23%)
Apr 22, 2013
4.290
4.300
4.250
4.290
93,362
+0.01(+0.23%)
Apr 19, 2013
4.300
4.330
4.260
4.280
40,581
-0.02(-0.47%)
Apr 18, 2013
4.380
4.390
4.280
4.300
77,163
-0.10(-2.27%)
Apr 17, 2013
4.410
4.430
4.390
4.400
58,870
-0.06(-1.35%)
Apr 16, 2013
4.470
4.520
4.430
4.460
93,437
+0.04(+0.90%)
Apr 15, 2013
4.530
4.570
4.335
4.420
120,066
-0.11(-2.43%)
Apr 12, 2013
4.430
4.560
4.400
4.530
75,580
+0.12(+2.72%)
Apr 11, 2013
4.400
4.430
4.350
4.410
77,539
+0.01(+0.23%)
Apr 10, 2013
4.390
4.420
4.300
4.400
164,892
+0.07(+1.62%)
Apr 09, 2013
4.350
4.350
4.280
4.330
113,813
+0.02(+0.46%)
Apr 08, 2013
4.280
4.310
4.210
4.310
98,859
+0.05(+1.17%)
Apr 05, 2013
4.210
4.270
4.150
4.260
86,586
+0.03(+0.71%)
Apr 04, 2013
4.280
4.290
4.210
4.230
59,664
-0.02(-0.47%)
Apr 03, 2013
4.240
4.260
4.220
4.250
71,627
-0.01(-0.23%)
Apr 02, 2013
4.310
4.310
4.250
4.260
176,301
-0.04(-0.93%)
Apr 01, 2013
4.270
4.350
4.250
4.300
276,609
+0.07(+1.65%)
Mar 28, 2013
4.050
4.290
4.040
4.230
270,541
+0.16(+3.93%)
Mar 27, 2013
4.000
4.080
4.000
4.070
105,322
+0.04(+0.99%)
Mar 26, 2013
4.020
4.050
4.010
4.030
37,999
-0.01(-0.25%)
Mar 25, 2013
4.030
4.070
3.980
4.040
59,374
+0.02(+0.55%)
Mar 22, 2013
4.050
4.050
4.000
4.018
62,071
-0.02(-0.54%)
Mar 21, 2013
4.020
4.050
3.990
4.040
78,636
+0.04(+1.00%)
Mar 20, 2013
3.980
4.100
3.980
4.000
145,716
+0.00(+0.00%)
Mar 19, 2013
4.050
4.080
4.000
4.000
94,230
-0.05(-1.23%)
Mar 18, 2013
4.050
4.086
4.000
4.050
174,810
+0.05(+1.25%)
Mar 15, 2013
4.000
4.080
4.000
4.000
99,762
+0.01(+0.25%)
Mar 14, 2013
3.900
4.090
3.900
3.990
174,677
+0.06(+1.53%)
Mar 13, 2013
3.950
3.970
3.860
3.930
97,392
-0.01(-0.25%)
Mar 12, 2013
3.990
4.010
3.920
3.940
76,236
-0.09(-2.23%)
Mar 11, 2013
4.040
4.280
3.930
4.030
408,847
+0.34(+9.21%)
Mar 08, 2013
3.730
3.779
3.640
3.690
75,709
-0.04(-1.07%)
Mar 07, 2013
3.860
3.860
3.660
3.730
175,575
-0.14(-3.62%)
Mar 06, 2013
3.860
3.890
3.780
3.870
56,450
+0.00(+0.00%)
Mar 05, 2013
3.770
3.920
3.700
3.870
154,479
+0.14(+3.75%)
Mar 04, 2013
3.540
3.779
3.540
3.730
101,958
+0.15(+4.19%)
Mar 01, 2013
3.600
3.640
3.500
3.580
70,770
-0.03(-0.83%)
Feb 28, 2013
3.650
3.650
3.580
3.610
28,025
-0.01(-0.28%)
Feb 27, 2013
3.570
3.680
3.540
3.620
74,493
+0.05(+1.40%)
Feb 26, 2013
3.500
3.590
3.500
3.570
33,810
+0.06(+1.71%)
Feb 25, 2013
3.600
3.600
3.500
3.510
52,602
-0.10(-2.77%)
Feb 22, 2013
3.570
3.610
3.550
3.610
11,937
+0.04(+1.12%)
Feb 21, 2013
3.580
3.580
3.550
3.570
43,513
-0.04(-1.11%)
Feb 20, 2013
3.600
3.620
3.570
3.610
24,617
-0.01(-0.28%)
Feb 19, 2013
3.580
3.620
3.570
3.620
18,468
+0.06(+1.69%)
Feb 15, 2013
3.580
3.590
3.560
3.560
22,055
+0.00(+0.00%)
Feb 14, 2013
3.530
3.560
3.530
3.560
19,498
+0.01(+0.28%)
Feb 13, 2013
3.580
3.580
3.540
3.550
36,447
-0.01(-0.28%)
Feb 12, 2013
3.560
3.590
3.540
3.560
46,673
-0.01(-0.28%)
Feb 11, 2013
3.560
3.591
3.560
3.570
17,603
-0.02(-0.56%)
Feb 08, 2013
3.590
3.610
3.550
3.590
59,565
-0.01(-0.28%)
Feb 07, 2013
3.650
3.680
3.600
3.600
55,495
-0.08(-2.17%)
Feb 06, 2013
3.610
3.680
3.585
3.680
12,172
-0.01(-0.27%)
Feb 04, 2013
3.660
3.700
3.630
3.690
47,681
+0.05(+1.37%)
Feb 01, 2013
3.640
3.670
3.590
3.640
36,669
+0.06(+1.68%)
Jan 31, 2013
3.600
3.660
3.580
3.580
34,660
-0.02(-0.56%)
Jan 30, 2013
3.592
3.660
3.580
3.600
74,568
+0.01(+0.28%)
Jan 29, 2013
3.610
3.630
3.558
3.590
79,419
+0.02(+0.56%)
Jan 28, 2013
3.610
3.636
3.530
3.570
149,112
-0.04(-1.11%)
Jan 25, 2013
3.580
3.650
3.580
3.610
79,162
+0.03(+0.84%)
Jan 24, 2013
3.600
3.600
3.470
3.580
134,609
+0.11(+3.17%)
Jan 23, 2013
3.380
3.580
3.380
3.470
163,219
+0.11(+3.27%)
Jan 22, 2013
3.290
3.400
3.270
3.360
104,217
+0.04(+1.20%)
Jan 18, 2013
3.330
3.360
3.300
3.320
23,019
-0.01(-0.30%)
Jan 17, 2013
3.280
3.350
3.260
3.330
43,928
+0.02(+0.60%)
Jan 16, 2013
3.340
3.340
3.250
3.310
25,067
+0.00(+0.00%)
Jan 15, 2013
3.330
3.360
3.270
3.310
18,302
+0.01(+0.30%)
Jan 14, 2013
3.360
3.390
3.280
3.300
51,296
-0.01(-0.30%)
Jan 11, 2013
3.410
3.460
3.280
3.310
88,839
-0.10(-2.93%)
Jan 10, 2013
3.440
3.463
3.380
3.410
47,541
-0.06(-1.73%)
Jan 09, 2013
3.450
3.490
3.350
3.470
25,030
+0.00(+0.00%)
Jan 08, 2013
3.460
3.500
3.380
3.470
18,982
+0.02(+0.58%)
Jan 07, 2013
3.450
3.560
3.430
3.450
65,546
-0.05(-1.43%)
Jan 04, 2013
3.490
3.520
3.450
3.500
113,258
+0.06(+1.74%)
Jan 03, 2013
3.370
3.450
3.370
3.440
89,144
+0.07(+2.08%)
Jan 02, 2013
3.380
3.440
3.320
3.370
88,468
+0.05(+1.51%)
Dec 31, 2012
3.220
3.350
3.210
3.320
109,276
+0.04(+1.22%)
Dec 28, 2012
3.330
3.373
3.250
3.280
92,661
-0.09(-2.67%)
Dec 27, 2012
3.380
3.420
3.300
3.370
61,705
-0.03(-0.88%)
Dec 26, 2012
3.410
3.490
3.400
3.400
56,704
+0.03(+0.89%)
Dec 24, 2012
3.340
3.370
3.304
3.370
68,191
+0.01(+0.30%)
Dec 21, 2012
3.380
3.380
3.280
3.360
58,886
+0.00(+0.00%)
Dec 20, 2012
3.230
3.380
3.200
3.360
275,699
+0.15(+4.67%)
Dec 19, 2012
3.200
3.239
3.190
3.210
39,188
-0.01(-0.31%)
Dec 18, 2012
3.150
3.250
3.150
3.220
68,766
+0.05(+1.58%)
Dec 17, 2012
3.220
3.280
3.130
3.170
78,662
-0.03(-0.94%)
Dec 14, 2012
3.180
3.240
3.180
3.200
44,492
+0.04(+1.27%)
Dec 13, 2012
3.120
3.190
3.100
3.160
29,784
+0.04(+1.28%)
Dec 12, 2012
3.180
3.240
3.110
3.120
82,500
-0.06(-1.89%)
Dec 11, 2012
3.250
3.250
3.180
3.180
75,200
-0.04(-1.24%)
Dec 10, 2012
3.250
3.250
3.200
3.220
29,400
-0.03(-0.92%)
Dec 07, 2012
3.240
3.250
3.220
3.250
23,983
+0.02(+0.62%)
Dec 06, 2012
3.210
3.240
3.194
3.230
63,632
+0.01(+0.31%)
Dec 05, 2012
3.160
3.220
3.160
3.220
32,509
+0.05(+1.58%)
Dec 04, 2012
3.090
3.220
3.090
3.170
29,259
-0.01(-0.31%)
Nov 30, 2012
3.160
3.190
3.160
3.180
32,136
+0.01(+0.32%)
Nov 29, 2012
3.160
3.190
3.130
3.170
40,368
+0.04(+1.28%)
Nov 28, 2012
3.180
3.250
3.120
3.130
49,662
-0.06(-1.88%)
Nov 27, 2012
3.220
3.230
3.190
3.190
25,025
-0.01(-0.31%)
Nov 26, 2012
3.170
3.230
3.120
3.200
44,319
+0.02(+0.63%)
Nov 23, 2012
3.150
3.180
3.150
3.180
22,571
+0.02(+0.63%)
Nov 21, 2012
3.250
3.250
3.110
3.160
49,484
-0.09(-2.77%)
Nov 20, 2012
3.280
3.300
3.220
3.250
21,086
-0.05(-1.52%)
Nov 19, 2012
3.170
3.370
3.150
3.300
75,692
+0.13(+4.10%)
Nov 16, 2012
3.470
3.470
3.121
3.170
200,272
-0.30(-8.65%)
Nov 15, 2012
3.490
3.490
3.350
3.470
85,890
-0.01(-0.29%)
Nov 14, 2012
3.440
3.490
3.310
3.480
136,365
+0.03(+0.87%)
Nov 13, 2012
3.580
3.580
3.430
3.450
46,582
-0.16(-4.43%)
Nov 12, 2012
3.670
3.900
3.590
3.610
69,326
-0.04(-1.10%)
Nov 09, 2012
3.690
3.790
3.360
3.650
188,427
-0.30(-7.59%)
Nov 08, 2012
3.970
4.010
3.930
3.950
47,827
-0.05(-1.25%)
Nov 07, 2012
4.030
4.030
3.980
4.000
31,497
-0.04(-0.99%)
Nov 06, 2012
4.070
4.100
4.040
4.040
48,863
-0.02(-0.49%)
Nov 05, 2012
4.070
4.108
4.000
4.060
23,696
+0.04(+1.00%)
Nov 02, 2012
4.100
4.130
3.980
4.020
19,517
-0.06(-1.47%)
Nov 01, 2012
3.920
4.100
3.920
4.080
81,231
+0.05(+1.24%)
Oct 31, 2012
3.980
4.050
3.880
4.030
159,429
+0.03(+0.75%)
Oct 26, 2012
4.020
4.000
4.000
4.000
16,000
-0.02(-0.50%)
Oct 25, 2012
4.040
4.047
4.000
4.020
19,949
-0.02(-0.50%)
Oct 24, 2012
4.050
4.070
4.000
4.040
39,808
-0.04(-0.98%)
Oct 23, 2012
4.050
4.100
4.040
4.080
36,268
-0.04(-0.97%)
Oct 19, 2012
4.200
4.200
4.120
4.120
25,924
-0.07(-1.67%)
Oct 18, 2012
4.190
4.220
4.140
4.190
24,570
+0.02(+0.48%)
Oct 17, 2012
4.180
4.220
4.130
4.170
22,206
-0.02(-0.48%)
Oct 16, 2012
4.190
4.220
4.160
4.190
18,181
-0.01(-0.24%)
Oct 15, 2012
4.220
4.250
4.160
4.200
48,364
-0.02(-0.47%)
Oct 12, 2012
4.270
4.290
4.190
4.220
42,600
-0.06(-1.40%)
Oct 11, 2012
4.260
4.328
4.250
4.280
19,576
+0.03(+0.71%)
Oct 10, 2012
4.230
4.260
4.220
4.250
24,290
+0.00(+0.00%)
Oct 09, 2012
4.410
4.410
4.200
4.250
43,251
-0.18(-4.06%)
Oct 08, 2012
4.440
4.480
4.320
4.430
27,230
+0.03(+0.68%)
Oct 05, 2012
4.510
4.512
4.300
4.400
76,903
-0.11(-2.44%)
Oct 04, 2012
4.350
4.540
4.350
4.510
110,796
+0.16(+3.68%)
Oct 03, 2012
4.350
4.350
4.250
4.350
95,233
+0.07(+1.65%)
Oct 02, 2012
4.170
4.340
4.160
4.279
200,139
+0.09(+2.13%)
Oct 01, 2012
4.160
4.210
4.160
4.190
16,611
+0.02(+0.48%)
Sep 28, 2012
4.230
4.230
4.160
4.170
24,587
-0.07(-1.65%)
Sep 27, 2012
4.200
4.260
4.200
4.240
89,690
+0.05(+1.19%)
Sep 26, 2012
4.180
4.226
4.150
4.190
16,512
+0.00(+0.00%)
Sep 25, 2012
4.150
4.250
4.150
4.190
32,782
+0.04(+0.96%)
Sep 24, 2012
4.200
4.280
4.150
4.150
27,595
-0.08(-1.89%)
Sep 21, 2012
4.200
4.280
4.190
4.230
50,746
+0.01(+0.24%)
Sep 20, 2012
4.170
4.230
4.150
4.220
15,141
+0.02(+0.48%)
Sep 19, 2012
4.170
4.250
4.130
4.200
45,539
+0.05(+1.20%)
Sep 18, 2012
4.030
4.220
4.030
4.150
64,310
+0.09(+2.22%)
Sep 17, 2012
4.140
4.150
4.030
4.060
77,904
-0.11(-2.64%)
Sep 14, 2012
4.200
4.261
4.150
4.170
71,179
-0.05(-1.18%)
Sep 13, 2012
4.310
4.310
4.190
4.220
47,172
-0.08(-1.86%)
Sep 12, 2012
4.280
4.310
4.270
4.300
62,850
+0.04(+0.94%)
Sep 11, 2012
4.180
4.270
4.150
4.260
81,279
+0.05(+1.19%)
Sep 10, 2012
4.210
4.280
4.150
4.210
91,163
+0.02(+0.48%)
Sep 07, 2012
4.200
4.260
4.170
4.190
55,775
-0.01(-0.24%)
Sep 06, 2012
4.210
4.310
4.200
4.200
45,400
-0.01(-0.24%)
Sep 05, 2012
4.260
4.300
4.200
4.210
31,787
-0.07(-1.64%)
Sep 04, 2012
4.270
4.350
4.210
4.280
27,710
-0.01(-0.23%)
Aug 31, 2012
4.270
4.370
4.250
4.290
45,535
+0.02(+0.47%)
Aug 30, 2012
4.310
4.340
4.200
4.270
48,840
+0.00(+0.00%)
Aug 29, 2012
4.330
4.410
4.260
4.270
68,866
-0.13(-2.95%)
Aug 27, 2012
4.360
4.500
4.360
4.400
43,936
+0.03(+0.69%)
Aug 24, 2012
4.420
4.460
4.330
4.370
23,116
-0.05(-1.13%)
Aug 23, 2012
4.510
4.530
4.420
4.420
48,195
-0.11(-2.43%)
Aug 22, 2012
4.460
4.660
4.435
4.530
52,874
+0.06(+1.34%)
Aug 21, 2012
4.450
4.560
4.332
4.470
45,433
+0.00(+0.00%)
Aug 20, 2012
4.560
4.610
4.470
4.470
70,527
-0.17(-3.66%)
Aug 17, 2012
4.660
4.670
4.530
4.640
44,982
+0.08(+1.75%)
Aug 16, 2012
4.480
4.610
4.450
4.560
44,703
+0.06(+1.33%)
Aug 15, 2012
4.450
4.550
4.450
4.500
124,132
+0.04(+0.90%)
Aug 14, 2012
4.500
4.620
4.420
4.460
121,478
-0.02(-0.45%)
Aug 13, 2012
4.640
4.680
4.480
4.480
156,577
-0.16(-3.45%)
Aug 10, 2012
4.550
4.720
4.520
4.640
75,683
+0.04(+0.87%)
Aug 09, 2012
4.660
4.700
4.590
4.600
58,747
-0.04(-0.86%)
Aug 08, 2012
4.650
4.680
4.487
4.640
339,852
-0.10(-2.11%)
Aug 07, 2012
4.650
4.970
4.650
4.740
111,573
+0.09(+1.94%)
Aug 06, 2012
4.990
5.100
4.640
4.650
178,205
-0.36(-7.19%)
Aug 03, 2012
5.390
5.486
4.920
5.010
363,092
-0.47(-8.58%)
Aug 02, 2012
5.480
5.540
5.440
5.480
33,955
-0.04(-0.72%)
Aug 01, 2012
5.350
5.590
5.320
5.520
71,076
+0.17(+3.18%)
Jul 31, 2012
5.330
5.400
5.280
5.350
35,268
+0.03(+0.56%)
Jul 30, 2012
5.410
5.490
5.270
5.320
39,740
-0.05(-0.93%)
Jul 27, 2012
5.320
5.380
5.320
5.370
20,815
+0.00(+0.00%)
Jul 26, 2012
5.460
5.460
5.200
5.370
93,193
-0.06(-1.10%)
Jul 25, 2012
5.500
5.570
5.430
5.430
35,610
-0.02(-0.37%)
Jul 24, 2012
5.590
5.620
5.450
5.450
28,922
-0.14(-2.50%)
Jul 23, 2012
5.390
5.620
5.360
5.590
43,463
+0.12(+2.19%)
Jul 20, 2012
5.500
5.500
5.400
5.470
10,137
+0.00(+0.00%)
Jul 19, 2012
5.370
5.590
5.320
5.470
39,045
+0.05(+0.92%)
Jul 18, 2012
5.470
5.470
5.280
5.420
32,255
-0.07(-1.28%)
Jul 17, 2012
5.550
5.630
5.350
5.490
54,415
-0.04(-0.72%)
Jul 16, 2012
5.330
5.570
5.060
5.530
138,458
+0.07(+1.28%)
Jul 13, 2012
5.500
5.610
5.450
5.460
92,329
-0.05(-0.91%)
Jul 12, 2012
5.860
5.860
5.500
5.510
75,268
-0.36(-6.13%)
Jul 11, 2012
5.880
5.880
5.800
5.870
28,737
+0.04(+0.69%)
Jul 10, 2012
5.750
5.880
5.600
5.830
106,124
+0.09(+1.57%)
Jul 09, 2012
5.790
5.920
5.690
5.740
80,526
-0.05(-0.86%)
Jul 06, 2012
5.990
6.020
5.700
5.790
89,394
-0.18(-3.02%)
Jul 05, 2012
5.820
6.010
5.780
5.970
131,815
+0.15(+2.58%)
Jul 03, 2012
5.810
5.940
5.730
5.820
53,217
+0.01(+0.17%)
Jul 02, 2012
5.880
5.970
5.810
5.810
90,066
-0.16(-2.68%)
Jun 29, 2012
6.020
6.020
5.960
5.970
37,325
-0.02(-0.33%)
Jun 28, 2012
6.150
6.150
5.900
5.990
38,912
-0.16(-2.60%)
Jun 27, 2012
6.010
6.150
5.990
6.150
35,045
+0.19(+3.19%)
Jun 26, 2012
5.970
6.068
5.670
5.960
119,837
+0.01(+0.17%)
Jun 25, 2012
6.190
6.210
5.930
5.950
78,071
-0.29(-4.65%)
Jun 22, 2012
6.160
6.270
6.113
6.240
63,502
+0.04(+0.65%)
Jun 21, 2012
6.320
6.320
6.170
6.200
72,671
-0.09(-1.43%)
Jun 20, 2012
6.310
6.340
6.210
6.290
92,037
+0.08(+1.29%)
Jun 19, 2012
6.000
6.250
5.990
6.210
96,785
+0.19(+3.16%)
Jun 18, 2012
6.000
6.020
5.910
6.020
50,375
+0.00(+0.00%)
Jun 15, 2012
5.860
6.020
5.860
6.020
86,271
+0.21(+3.61%)
Jun 14, 2012
5.630
6.000
5.450
5.810
200,499
+0.12(+2.11%)
Jun 13, 2012
5.750
5.750
5.590
5.690
116,892
-0.09(-1.56%)
Jun 12, 2012
5.950
5.950
5.750
5.780
130,596
-0.23(-3.83%)
Jun 11, 2012
6.100
6.120
5.980
6.010
63,745
-0.14(-2.28%)
Jun 08, 2012
6.240
6.240
6.080
6.150
73,379
-0.11(-1.76%)
Jun 07, 2012
6.180
6.300
6.100
6.260
82,525
+0.08(+1.29%)
Jun 06, 2012
6.030
6.180
5.980
6.180
103,546
+0.12(+1.98%)
Jun 05, 2012
6.020
6.160
6.000
6.060
96,020
-0.03(-0.49%)
Jun 04, 2012
6.180
6.340
6.030
6.090
177,479
-0.15(-2.40%)
Jun 01, 2012
6.400
6.450
6.180
6.240
86,450
-0.19(-2.95%)
May 31, 2012
6.370
6.450
6.311
6.430
91,664
-0.02(-0.31%)
May 30, 2012
6.380
6.450
6.300
6.450
89,747
+0.01(+0.16%)
May 29, 2012
6.380
6.450
6.339
6.440
108,767
+0.04(+0.63%)
May 25, 2012
6.420
6.450
6.360
6.400
48,109
-0.02(-0.31%)
May 24, 2012
6.280
6.450
6.226
6.420
198,615
+0.07(+1.10%)
May 23, 2012
6.260
6.350
6.140
6.350
122,031
+0.01(+0.16%)
May 22, 2012
6.250
6.350
6.223
6.340
108,491
+0.12(+1.93%)
May 21, 2012
6.150
6.250
6.150
6.220
74,957
+0.08(+1.30%)
May 18, 2012
6.100
6.200
6.050
6.140
121,942
+0.02(+0.33%)
May 17, 2012
6.050
6.130
6.030
6.120
125,590
+0.05(+0.82%)
May 16, 2012
5.810
6.090
5.810
6.070
119,524
+0.18(+3.06%)
May 15, 2012
5.770
5.930
5.770
5.890
63,449
+0.05(+0.86%)
May 14, 2012
5.700
5.900
5.680
5.840
134,532
+0.07(+1.21%)
May 11, 2012
5.600
5.790
5.570
5.770
86,075
+0.13(+2.30%)
May 10, 2012
5.420
5.760
5.410
5.640
111,583
+0.20(+3.68%)
May 09, 2012
5.430
5.450
5.300
5.440
109,131
-0.13(-2.33%)
May 08, 2012
5.760
5.780
5.550
5.570
88,661
-0.22(-3.80%)
May 07, 2012
5.700
5.830
5.560
5.790
120,628
-0.04(-0.69%)
May 04, 2012
5.690
5.860
5.660
5.830
93,342
+0.18(+3.19%)
May 03, 2012
6.100
6.103
5.468
5.650
262,309
-0.62(-9.89%)
May 02, 2012
6.310
6.480
6.240
6.270
201,792
-0.04(-0.63%)
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.