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
Altria Group
(NY:
MO
)
43.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 27, 2009
6.388
6.640
6.346
6.576
0
+0.14(+2.12%)
Feb 26, 2009
6.635
6.708
6.435
6.440
30,684,894
-0.12(-1.88%)
Feb 25, 2009
6.538
6.653
6.452
6.563
88,184,488
+0.02(+0.26%)
Feb 24, 2009
6.444
6.576
6.388
6.546
45,692,224
+0.14(+2.13%)
Feb 23, 2009
6.316
6.640
6.316
6.410
40,578,544
-0.17(-2.65%)
Feb 20, 2009
6.342
6.649
6.342
6.584
42,796,648
-0.10(-1.53%)
Feb 19, 2009
6.418
6.750
6.418
6.687
39,010,596
+0.07(+1.09%)
Feb 18, 2009
6.657
6.708
6.563
6.614
45,087,412
-0.02(-0.26%)
Feb 17, 2009
6.665
6.712
6.567
6.631
49,915,596
-0.15(-2.20%)
Feb 13, 2009
6.963
6.980
6.746
6.780
57,743,896
-0.27(-3.81%)
Feb 12, 2009
7.015
7.061
6.887
7.049
46,087,176
+0.03(+0.49%)
Feb 11, 2009
7.049
7.125
6.993
7.015
33,952,360
+0.00(+0.00%)
Feb 10, 2009
7.185
7.198
6.963
7.015
47,472,700
-0.14(-2.02%)
Feb 09, 2009
7.206
7.215
7.117
7.159
29,018,286
-0.06(-0.88%)
Feb 06, 2009
7.032
7.232
6.968
7.223
48,018,756
+0.21(+2.98%)
Feb 05, 2009
7.138
7.147
6.951
7.015
53,495,784
-0.12(-1.67%)
Feb 04, 2009
7.215
7.253
7.112
7.134
58,913,108
-0.08(-1.06%)
Feb 03, 2009
7.138
7.240
7.125
7.210
52,723,596
+0.10(+1.44%)
Feb 02, 2009
7.002
7.210
6.985
7.108
46,355,372
+0.06(+0.91%)
Jan 30, 2009
7.198
7.236
7.032
7.044
0
-0.13(-1.78%)
Jan 29, 2009
7.236
7.270
7.142
7.172
52,036,600
+0.02(+0.24%)
Jan 28, 2009
7.270
7.270
7.027
7.155
46,196,536
-0.06(-0.77%)
Jan 27, 2009
7.138
7.240
7.112
7.210
40,652,696
+0.10(+1.44%)
Jan 26, 2009
7.236
7.283
7.066
7.108
38,958,344
-0.06(-0.89%)
Jan 23, 2009
7.117
7.249
7.066
7.172
35,719,196
-0.05(-0.71%)
Jan 22, 2009
7.138
7.274
7.095
7.223
43,867,104
-0.00(-0.06%)
Jan 21, 2009
7.419
7.462
7.010
7.227
73,307,016
-0.08(-1.11%)
Jan 20, 2009
7.219
7.509
7.155
7.308
90,793,464
+0.14(+1.90%)
Jan 16, 2009
7.104
7.219
6.946
7.172
67,441,344
+0.20(+2.87%)
Jan 15, 2009
6.917
7.027
6.836
6.972
65,009,196
+0.08(+1.17%)
Jan 14, 2009
6.836
6.908
6.738
6.891
68,894,928
-0.02(-0.25%)
Jan 13, 2009
6.823
6.929
6.717
6.908
83,253,328
+0.18(+2.72%)
Jan 12, 2009
6.640
6.921
6.474
6.725
79,427,928
+0.13(+2.00%)
Jan 09, 2009
6.486
6.644
6.444
6.593
51,905,144
+0.16(+2.52%)
Jan 08, 2009
6.444
6.474
6.388
6.431
45,465,928
+0.00(+0.07%)
Jan 07, 2009
6.418
6.478
6.393
6.427
41,522,972
-0.03(-0.40%)
Jan 06, 2009
6.589
6.644
6.405
6.452
57,485,184
-0.10(-1.50%)
Jan 05, 2009
6.452
6.576
6.431
6.550
56,880,260
+0.08(+1.18%)
Jan 02, 2009
6.465
6.495
6.371
6.474
43,164,088
+0.06(+0.93%)
Jan 01, 2009
6.546
6.563
6.401
6.414
0
+0.00(+0.00%)
Dec 31, 2008
6.546
6.563
6.401
6.414
42,865,336
-0.11(-1.76%)
Dec 30, 2008
6.478
6.533
6.427
6.529
35,709,784
+0.06(+0.92%)
Dec 29, 2008
6.418
6.469
6.350
6.469
37,424,800
+0.06(+0.86%)
Dec 26, 2008
6.388
6.431
6.363
6.414
19,577,672
+0.07(+1.07%)
Dec 24, 2008
6.312
6.384
6.261
6.346
14,401,033
+0.08(+1.22%)
Dec 23, 2008
6.286
6.354
6.230
6.269
36,325,920
-0.00(-0.07%)
Dec 22, 2008
6.469
6.482
6.171
6.273
55,154,984
-0.23(-3.60%)
Dec 19, 2008
6.597
6.708
6.474
6.508
78,178,128
+0.04(+0.66%)
Dec 18, 2008
6.337
6.491
6.325
6.465
79,108,792
+0.22(+3.48%)
Dec 17, 2008
6.265
6.388
6.158
6.248
78,214,200
+0.06(+0.89%)
Dec 16, 2008
6.512
6.542
6.141
6.193
119,397,648
-0.29(-4.41%)
Dec 15, 2008
6.691
6.763
6.371
6.478
60,094,552
-0.06(-0.85%)
Dec 12, 2008
6.342
6.563
6.282
6.533
56,596,088
+0.14(+2.13%)
Dec 11, 2008
6.486
6.495
6.371
6.397
57,287,164
-0.02(-0.27%)
Dec 10, 2008
6.401
6.444
6.359
6.414
43,278,840
+0.06(+0.87%)
Dec 09, 2008
6.384
6.465
6.299
6.359
56,985,920
-0.03(-0.47%)
Dec 08, 2008
6.533
6.593
6.286
6.388
66,424,912
+0.00(+0.00%)
Dec 05, 2008
6.337
6.440
6.227
6.388
79,691,824
-0.01(-0.20%)
Dec 04, 2008
6.546
6.601
6.346
6.401
54,549,600
-0.20(-3.03%)
Dec 03, 2008
6.457
6.640
6.329
6.601
57,193,576
+0.17(+2.72%)
Dec 02, 2008
6.606
6.623
6.303
6.427
60,211,620
-0.07(-1.11%)
Dec 01, 2008
6.814
6.827
6.482
6.499
44,430,784
-0.35(-5.10%)
Nov 28, 2008
6.746
6.848
6.657
6.848
24,546,964
+0.09(+1.32%)
Nov 26, 2008
6.682
6.785
6.601
6.759
49,516,600
+0.03(+0.44%)
Nov 25, 2008
6.772
6.823
6.576
6.729
56,012,644
+0.16(+2.40%)
Nov 24, 2008
6.810
6.810
6.486
6.572
70,733,808
-0.03(-0.39%)
Nov 21, 2008
6.397
6.614
6.180
6.597
96,297,984
+0.44(+7.20%)
Nov 20, 2008
6.925
6.985
6.107
6.154
95,813,456
-0.87(-12.42%)
Nov 19, 2008
7.181
7.325
6.989
7.027
54,885,708
-0.20(-2.71%)
Nov 18, 2008
6.925
7.223
6.814
7.223
62,754,724
+0.32(+4.69%)
Nov 17, 2008
6.831
7.219
6.802
6.900
62,769,052
-0.03(-0.37%)
Nov 14, 2008
7.010
7.159
6.900
6.925
50,969,764
-0.18(-2.52%)
Nov 13, 2008
7.125
7.232
6.772
7.104
83,708,312
+0.04(+0.60%)
Nov 12, 2008
7.321
7.325
7.027
7.061
61,636,656
-0.32(-4.33%)
Nov 11, 2008
7.564
7.645
7.291
7.381
46,883,564
-0.21(-2.75%)
Nov 10, 2008
7.802
7.837
7.496
7.590
37,983,760
-0.07(-0.89%)
Nov 07, 2008
7.581
7.756
7.581
7.658
32,567,832
+0.14(+1.87%)
Nov 06, 2008
7.819
7.822
7.440
7.517
57,649,448
-0.25(-3.23%)
Nov 05, 2008
8.041
8.169
7.751
7.768
45,791,216
-0.36(-4.45%)
Nov 04, 2008
8.271
8.343
8.092
8.130
42,317,568
-0.02(-0.21%)
Nov 03, 2008
8.258
8.258
8.067
8.147
27,806,722
-0.03(-0.31%)
Oct 31, 2008
8.152
8.386
8.092
8.173
39,365,744
+0.01(+0.16%)
Oct 30, 2008
8.411
8.475
7.981
8.160
56,027,240
+0.01(+0.10%)
Oct 29, 2008
8.267
8.505
8.122
8.152
61,347,412
-0.17(-2.00%)
Oct 28, 2008
8.101
8.326
7.773
8.318
59,001,004
+0.46(+5.80%)
Oct 27, 2008
8.071
8.207
7.862
7.862
45,484,956
-0.32(-3.95%)
Oct 24, 2008
7.879
8.296
7.879
8.186
68,086,368
-0.15(-1.84%)
Oct 23, 2008
8.233
8.518
8.032
8.339
64,131,588
+0.12(+1.50%)
Oct 22, 2008
8.152
8.467
8.049
8.216
66,431,348
-0.04(-0.46%)
Oct 21, 2008
8.424
8.599
8.199
8.254
43,855,308
-0.42(-4.81%)
Oct 20, 2008
8.488
8.705
8.309
8.671
46,039,268
+0.44(+5.38%)
Oct 17, 2008
8.003
8.620
7.913
8.228
65,920,420
+0.14(+1.68%)
Oct 16, 2008
7.969
8.224
7.509
8.092
76,718,920
+0.40(+5.15%)
Oct 15, 2008
8.199
8.305
7.649
7.696
49,379,492
-0.63(-7.57%)
Oct 14, 2008
8.791
8.833
8.058
8.326
79,118,520
-0.18(-2.10%)
Oct 13, 2008
7.815
8.650
7.713
8.505
71,053,968
+1.20(+16.38%)
Oct 10, 2008
7.027
7.598
6.925
7.308
114,252,744
-0.09(-1.27%)
Oct 09, 2008
7.888
8.028
7.240
7.402
74,434,768
-0.31(-3.98%)
Oct 08, 2008
7.739
8.164
7.607
7.709
72,877,928
-0.18(-2.27%)
Oct 07, 2008
8.446
8.488
7.871
7.888
58,665,208
-0.34(-4.19%)
Oct 06, 2008
8.488
8.748
7.994
8.233
67,461,688
-0.41(-4.73%)
Oct 03, 2008
8.659
8.906
8.569
8.641
0
+0.09(+1.05%)
Oct 02, 2008
8.714
8.812
8.514
8.552
48,123,212
-0.20(-2.29%)
Oct 01, 2008
8.433
8.833
8.386
8.752
51,142,660
+0.30(+3.58%)
Sep 30, 2008
8.454
8.616
8.390
8.450
46,994,284
+0.21(+2.53%)
Sep 29, 2008
8.820
8.825
8.203
8.241
56,640,888
-0.66(-7.37%)
Sep 26, 2008
8.620
8.927
8.582
8.897
0
+0.17(+2.00%)
Sep 25, 2008
8.505
8.812
8.497
8.722
38,929,884
+0.26(+3.02%)
Sep 24, 2008
8.531
8.539
8.390
8.467
35,308,992
+0.04(+0.51%)
Sep 23, 2008
8.561
8.701
8.424
8.424
28,729,996
-0.11(-1.30%)
Sep 22, 2008
8.808
8.837
8.522
8.535
32,873,896
-0.21(-2.43%)
Sep 19, 2008
8.863
8.893
8.522
8.748
0
+0.14(+1.58%)
Sep 18, 2008
8.565
8.769
8.446
8.612
56,723,072
+0.15(+1.76%)
Sep 17, 2008
8.769
8.820
8.407
8.463
77,709,456
-0.33(-3.73%)
Sep 16, 2008
8.808
8.863
8.624
8.791
36,673,428
-0.11(-1.29%)
Sep 15, 2008
8.795
8.986
8.735
8.906
35,757,276
-0.11(-1.18%)
Sep 12, 2008
8.871
9.021
8.791
9.012
33,656,756
+0.11(+1.20%)
Sep 11, 2008
8.693
8.914
8.646
8.906
41,429,688
+0.06(+0.72%)
Sep 10, 2008
8.859
8.974
8.820
8.842
29,199,476
+0.04(+0.48%)
Sep 09, 2008
8.986
9.157
8.799
8.799
48,146,576
-0.13(-1.48%)
Sep 08, 2008
9.084
9.306
8.850
8.931
69,520,320
+0.01(+0.10%)
Sep 05, 2008
8.833
9.025
8.820
8.923
0
+0.12(+1.40%)
Sep 04, 2008
9.050
9.110
8.786
8.799
34,281,644
-0.26(-2.82%)
Sep 03, 2008
9.093
9.204
8.969
9.055
27,905,284
-0.04(-0.42%)
Sep 02, 2008
8.999
9.242
8.995
9.093
46,795,844
+0.14(+1.52%)
Aug 29, 2008
8.948
9.131
8.948
8.957
25,054,654
-0.00(-0.05%)
Aug 28, 2008
8.786
8.961
8.786
8.961
23,550,666
+0.18(+2.04%)
Aug 27, 2008
8.842
8.897
8.744
8.782
19,773,160
-0.07(-0.77%)
Aug 26, 2008
8.871
8.901
8.795
8.850
17,071,684
-0.01(-0.10%)
Aug 25, 2008
8.859
8.986
8.820
8.859
19,502,090
-0.05(-0.57%)
Aug 22, 2008
8.923
8.974
8.837
8.910
15,510,795
+0.00(+0.05%)
Aug 21, 2008
8.893
8.923
8.795
8.906
20,798,134
-0.03(-0.38%)
Aug 20, 2008
8.974
8.974
8.837
8.940
19,582,322
+0.00(+0.05%)
Aug 19, 2008
9.059
9.089
8.897
8.935
25,987,230
-0.15(-1.69%)
Aug 18, 2008
9.233
9.259
9.050
9.089
17,653,896
-0.11(-1.20%)
Aug 15, 2008
9.144
9.285
9.080
9.199
0
+0.09(+0.93%)
Aug 14, 2008
9.148
9.174
9.063
9.114
26,272,444
-0.06(-0.70%)
Aug 13, 2008
9.208
9.263
9.144
9.178
19,125,946
-0.07(-0.74%)
Aug 12, 2008
9.072
9.289
8.999
9.246
32,855,328
+0.20(+2.21%)
Aug 11, 2008
8.927
9.114
8.923
9.046
26,260,826
+0.12(+1.38%)
Aug 08, 2008
8.837
8.957
8.803
8.923
39,244,844
+0.03(+0.29%)
Aug 07, 2008
9.008
9.093
8.880
8.897
25,106,296
-0.15(-1.65%)
Aug 06, 2008
8.978
9.144
8.940
9.046
40,067,524
-0.06(-0.61%)
Aug 05, 2008
8.986
9.118
8.829
9.101
27,373,138
+0.13(+1.42%)
Aug 04, 2008
8.923
9.003
8.859
8.974
23,916,024
+0.07(+0.81%)
Aug 01, 2008
8.748
8.935
8.714
8.901
32,391,434
+0.23(+2.70%)
Jul 31, 2008
8.999
9.144
8.561
8.667
62,954,428
-0.57(-6.22%)
Jul 30, 2008
9.072
9.310
9.021
9.242
31,781,488
+0.14(+1.54%)
Jul 29, 2008
8.910
9.144
8.888
9.101
26,387,162
+0.20(+2.25%)
Jul 28, 2008
9.003
9.025
8.863
8.901
19,541,362
-0.07(-0.81%)
Jul 25, 2008
8.880
9.089
8.842
8.974
23,788,034
+0.11(+1.25%)
Jul 24, 2008
9.021
9.136
8.816
8.863
30,505,282
-0.17(-1.89%)
Jul 23, 2008
8.786
9.038
8.786
9.033
30,021,186
+0.26(+2.96%)
Jul 22, 2008
8.582
8.791
8.561
8.774
37,342,252
+0.14(+1.63%)
Jul 21, 2008
8.744
8.795
8.607
8.633
21,248,714
-0.08(-0.88%)
Jul 18, 2008
8.786
8.850
8.671
8.710
34,200,804
-0.09(-0.97%)
Jul 17, 2008
8.957
8.978
8.731
8.795
38,004,732
-0.08(-0.91%)
Jul 16, 2008
8.816
8.952
8.739
8.876
29,158,084
+0.06(+0.72%)
Jul 15, 2008
8.778
9.046
8.778
8.812
34,399,140
-0.12(-1.34%)
Jul 14, 2008
9.084
9.165
8.880
8.931
26,109,472
-0.12(-1.36%)
Jul 11, 2008
8.918
9.178
8.799
9.055
30,226,850
+0.01(+0.14%)
Jul 10, 2008
8.948
9.063
8.812
9.042
25,652,638
+0.11(+1.29%)
Jul 09, 2008
8.991
9.059
8.846
8.927
31,590,026
-0.04(-0.43%)
Jul 08, 2008
8.722
8.969
8.716
8.965
32,989,684
+0.23(+2.58%)
Jul 07, 2008
8.586
8.816
8.531
8.739
36,423,432
+0.17(+1.99%)
Jul 04, 2008
8.488
8.586
8.450
8.569
21,466,284
+0.00(+0.00%)
Jul 03, 2008
8.488
8.586
8.450
8.569
21,466,284
+0.09(+1.00%)
Jul 02, 2008
8.654
8.667
8.458
8.484
40,468,032
-0.09(-0.99%)
Jul 01, 2008
8.667
8.722
8.518
8.569
49,966,312
-0.19(-2.14%)
Jun 30, 2008
8.663
8.829
8.656
8.756
23,482,960
+0.09(+1.03%)
Jun 27, 2008
8.931
8.935
8.624
8.667
35,832,412
-0.26(-2.96%)
Jun 26, 2008
8.965
9.153
8.931
8.931
28,308,190
-0.15(-1.64%)
Jun 25, 2008
9.042
9.299
9.029
9.080
39,715,892
+0.09(+0.99%)
Jun 24, 2008
8.854
9.008
8.837
8.991
35,869,976
+0.09(+1.00%)
Jun 23, 2008
8.871
8.982
8.846
8.901
34,976,492
+0.05(+0.58%)
Jun 20, 2008
8.829
8.893
8.799
8.850
39,609,320
-0.03(-0.34%)
Jun 19, 2008
8.799
8.935
8.778
8.880
41,288,456
+0.06(+0.68%)
Jun 18, 2008
8.778
8.850
8.778
8.820
24,714,380
-0.00(-0.05%)
Jun 17, 2008
8.799
8.884
8.769
8.825
34,481,404
+0.05(+0.58%)
Jun 16, 2008
8.944
8.944
8.748
8.774
34,061,928
-0.13(-1.44%)
Jun 13, 2008
8.969
8.969
8.837
8.901
35,414,768
-0.02(-0.19%)
Jun 12, 2008
8.880
9.033
8.859
8.918
39,169,076
+0.09(+1.06%)
Jun 11, 2008
8.978
8.982
8.803
8.825
33,467,768
-0.17(-1.94%)
Jun 10, 2008
8.974
9.025
8.837
8.999
33,006,012
-0.01(-0.14%)
Jun 09, 2008
9.229
9.233
8.948
9.012
38,407,764
-0.16(-1.72%)
Jun 06, 2008
9.412
9.502
9.165
9.170
39,670,452
-0.27(-2.84%)
Jun 05, 2008
9.434
9.502
9.370
9.438
23,413,428
+0.04(+0.45%)
Jun 04, 2008
9.344
9.412
9.331
9.395
34,138,784
+0.03(+0.36%)
Jun 03, 2008
9.395
9.468
9.327
9.361
30,662,506
-0.02(-0.23%)
Jun 02, 2008
9.506
9.519
9.357
9.383
28,445,716
-0.10(-1.03%)
May 30, 2008
9.583
9.604
9.459
9.480
24,077,554
-0.08(-0.85%)
May 29, 2008
9.510
9.664
9.510
9.561
22,961,434
+0.05(+0.54%)
May 28, 2008
9.659
9.668
9.374
9.510
32,259,720
-0.06(-0.67%)
May 27, 2008
9.510
9.595
9.412
9.574
45,460,892
+0.09(+0.90%)
May 26, 2008
9.740
9.740
9.442
9.489
0
+0.00(+0.00%)
May 23, 2008
9.740
9.740
9.442
9.489
36,215,544
-0.21(-2.15%)
May 22, 2008
9.553
9.804
9.527
9.698
37,967,776
+0.17(+1.79%)
May 21, 2008
9.591
9.728
9.489
9.527
44,308,972
-0.03(-0.31%)
May 20, 2008
9.608
9.710
9.532
9.557
48,234,740
-0.05(-0.53%)
May 19, 2008
9.510
9.732
9.510
9.608
43,031,764
+0.05(+0.49%)
May 16, 2008
9.498
9.578
9.395
9.561
32,771,206
+0.05(+0.49%)
May 15, 2008
9.378
9.532
9.370
9.515
37,479,240
+0.14(+1.55%)
May 14, 2008
9.340
9.434
9.310
9.370
34,617,080
+0.03(+0.36%)
May 13, 2008
9.187
9.370
9.157
9.336
46,721,980
+0.14(+1.58%)
May 12, 2008
8.923
9.208
8.901
9.191
36,073,288
+0.27(+3.06%)
May 09, 2008
8.961
9.084
8.897
8.918
44,678,912
-0.17(-1.83%)
May 08, 2008
8.910
9.093
8.876
9.084
40,738,780
+0.21(+2.40%)
May 07, 2008
8.871
8.974
8.854
8.871
42,214,244
-0.03(-0.29%)
May 06, 2008
8.837
8.927
8.735
8.897
37,083,888
+0.08(+0.87%)
May 05, 2008
8.837
8.884
8.731
8.820
44,108,396
+0.12(+1.37%)
May 02, 2008
8.552
8.744
8.509
8.701
42,102,544
+0.13(+1.54%)
May 01, 2008
8.595
8.607
8.497
8.569
52,370,788
+0.05(+0.60%)
Apr 30, 2008
8.667
8.680
8.514
8.518
70,492,928
-0.10(-1.19%)
Apr 29, 2008
8.986
9.106
8.565
8.620
110,859,992
-0.45(-4.93%)
Apr 28, 2008
9.157
9.195
9.042
9.067
53,887,180
-0.17(-1.89%)
Apr 25, 2008
9.285
9.327
9.029
9.242
70,938,944
-0.35(-3.68%)
Apr 24, 2008
9.557
9.651
9.480
9.595
37,061,692
+0.11(+1.12%)
Apr 23, 2008
9.425
9.600
9.378
9.489
52,033,492
+0.10(+1.04%)
Apr 22, 2008
9.417
9.498
9.353
9.391
29,922,910
-0.05(-0.50%)
Apr 21, 2008
9.417
9.459
9.314
9.438
36,657,020
+0.03(+0.27%)
Apr 18, 2008
9.348
9.438
9.268
9.412
42,490,040
+0.10(+1.10%)
Apr 17, 2008
9.195
9.370
9.182
9.310
41,178,064
+0.08(+0.88%)
Apr 16, 2008
9.191
9.255
9.025
9.229
56,060,848
-0.02(-0.18%)
Apr 15, 2008
9.216
9.272
9.072
9.246
40,229,104
+0.07(+0.79%)
Apr 14, 2008
9.118
9.199
9.084
9.174
42,707,536
+0.07(+0.80%)
Apr 11, 2008
9.114
9.293
8.944
9.101
51,288,176
-0.14(-1.48%)
Apr 10, 2008
8.901
9.297
8.880
9.238
65,343,184
+0.33(+3.73%)
Apr 09, 2008
9.148
9.187
8.871
8.906
47,325,640
-0.22(-2.43%)
Apr 08, 2008
9.353
9.353
9.067
9.127
46,597,436
-0.19(-2.06%)
Apr 07, 2008
9.263
9.374
9.263
9.319
67,154,384
+0.07(+0.78%)
Apr 04, 2008
9.429
9.429
9.221
9.246
50,306,144
-0.13(-1.36%)
Apr 03, 2008
9.387
9.693
9.178
9.374
90,292,096
-0.03(-0.32%)
Apr 02, 2008
9.527
9.595
9.306
9.404
92,722,784
-0.03(-0.32%)
Apr 01, 2008
9.046
9.463
8.923
9.434
150,535,936
-0.02(-0.23%)
Mar 31, 2008
9.847
10.10
9.348
9.455
77,150,480
-21.99(-69.93%)
Mar 28, 2008
31.35
31.77
31.23
31.44
41,700,140
+0.26(+0.83%)
Mar 27, 2008
31.19
31.48
31.10
31.18
53,926,840
+0.09(+0.30%)
Mar 26, 2008
31.16
31.30
30.98
31.09
37,150,556
-0.14(-0.45%)
Mar 25, 2008
30.48
31.23
30.46
31.23
31,028,576
+0.70(+2.30%)
Mar 24, 2008
30.35
30.70
30.35
30.53
23,435,168
+0.60(+2.02%)
Mar 21, 2008
30.14
30.24
29.81
29.92
38,466,796
+0.00(+0.00%)
Mar 20, 2008
30.14
30.24
29.81
29.92
38,455,292
-0.22(-0.73%)
Mar 19, 2008
30.57
30.76
30.05
30.14
46,132,200
+0.29(+0.97%)
Mar 18, 2008
30.01
30.52
28.96
29.86
52,422,664
+0.06(+0.19%)
Mar 17, 2008
29.99
30.24
29.52
29.80
41,342,820
-0.77(-2.52%)
Mar 14, 2008
31.31
31.44
30.39
30.57
56,488,176
-0.71(-2.27%)
Mar 13, 2008
31.09
31.36
30.71
31.28
41,575,836
-0.09(-0.28%)
Mar 12, 2008
32.00
32.00
31.27
31.37
42,835,728
-0.68(-2.11%)
Mar 11, 2008
32.23
32.28
31.64
32.05
41,712,988
+0.22(+0.68%)
Mar 10, 2008
31.70
32.22
31.60
31.83
29,796,326
+0.09(+0.30%)
Mar 07, 2008
31.29
31.82
31.15
31.74
29,679,260
+0.23(+0.74%)
Mar 06, 2008
31.81
31.81
31.45
31.50
19,619,302
-0.40(-1.25%)
Mar 05, 2008
31.35
31.96
31.24
31.90
37,700,972
+0.46(+1.46%)
Mar 04, 2008
30.87
31.58
30.84
31.44
29,498,742
+0.34(+1.11%)
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.