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
KeyCorp
(NY:
KEY
)
14.48
+0.22 (+1.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2011
5.617
5.695
5.617
5.617
18,485,218
-0.01(-0.12%)
Apr 28, 2011
5.585
5.650
5.572
5.624
16,525,682
+0.02(+0.35%)
Apr 27, 2011
5.514
5.643
5.514
5.604
31,038,392
+0.07(+1.29%)
Apr 26, 2011
5.481
5.559
5.423
5.533
16,615,286
+0.08(+1.55%)
Apr 25, 2011
5.455
5.475
5.429
5.449
10,094,292
+0.04(+0.72%)
Apr 21, 2011
5.455
5.455
5.358
5.410
22,136,920
+0.00(+0.00%)
Apr 20, 2011
5.520
5.546
5.365
5.410
21,296,386
-0.03(-0.48%)
Apr 19, 2011
5.591
5.591
5.410
5.436
25,721,528
-0.13(-2.33%)
Apr 18, 2011
5.572
5.669
5.416
5.565
38,459,900
-0.15(-2.61%)
Apr 15, 2011
5.721
5.760
5.663
5.714
19,983,702
+0.05(+0.80%)
Apr 14, 2011
5.714
5.727
5.650
5.669
15,022,261
-0.06(-1.13%)
Apr 13, 2011
5.721
5.766
5.701
5.734
32,214,954
+0.05(+0.91%)
Apr 12, 2011
5.656
5.721
5.643
5.682
20,887,334
-0.04(-0.68%)
Apr 11, 2011
5.740
5.792
5.695
5.721
17,993,594
-0.03(-0.45%)
Apr 08, 2011
5.838
5.850
5.708
5.747
16,818,336
-0.04(-0.67%)
Apr 07, 2011
5.805
5.857
5.753
5.786
18,931,584
-0.03(-0.56%)
Apr 06, 2011
5.786
5.831
5.708
5.818
17,257,342
+0.08(+1.35%)
Apr 05, 2011
5.786
5.799
5.721
5.740
13,047,337
-0.04(-0.67%)
Apr 04, 2011
5.831
5.896
5.740
5.779
19,487,182
-0.02(-0.34%)
Apr 01, 2011
5.766
5.863
5.766
5.799
20,624,724
+0.05(+0.79%)
Mar 31, 2011
5.727
5.786
5.714
5.753
24,192,394
-0.03(-0.56%)
Mar 30, 2011
5.786
5.786
5.786
5.786
38,795,452
+0.12(+2.17%)
Mar 29, 2011
5.650
5.688
5.617
5.663
17,442,220
-0.01(-0.23%)
Mar 28, 2011
5.650
5.688
5.572
5.676
19,471,174
+0.03(+0.46%)
Mar 25, 2011
5.630
5.676
5.552
5.650
22,891,860
+0.04(+0.69%)
Mar 24, 2011
5.637
5.637
5.481
5.611
26,267,080
+0.05(+0.81%)
Mar 23, 2011
5.611
5.630
5.494
5.565
26,859,510
-0.06(-1.15%)
Mar 22, 2011
5.708
5.708
5.578
5.630
40,951,644
-0.01(-0.11%)
Mar 21, 2011
5.669
5.727
5.630
5.637
136,231,024
-0.14(-2.47%)
Mar 18, 2011
5.825
6.110
5.740
5.779
60,643,336
+0.05(+0.79%)
Mar 17, 2011
5.688
5.740
5.559
5.734
17,313,376
+0.13(+2.31%)
Mar 16, 2011
5.701
5.773
5.591
5.604
23,065,386
-0.11(-1.93%)
Mar 15, 2011
5.701
5.812
5.676
5.714
19,570,240
-0.10(-1.67%)
Mar 14, 2011
5.838
5.883
5.727
5.812
17,974,376
-0.07(-1.21%)
Mar 11, 2011
5.805
5.974
5.805
5.883
23,702,664
+0.05(+0.89%)
Mar 10, 2011
6.012
6.012
5.805
5.831
28,626,524
-0.25(-4.05%)
Mar 09, 2011
6.032
6.155
6.022
6.077
17,963,198
+0.05(+0.75%)
Mar 08, 2011
6.025
6.110
5.993
6.032
20,146,440
+0.03(+0.43%)
Mar 07, 2011
5.987
6.038
5.941
6.006
20,076,246
+0.01(+0.11%)
Mar 04, 2011
6.012
6.038
5.870
5.999
27,828,336
-0.05(-0.86%)
Mar 03, 2011
6.038
6.110
5.987
6.051
27,157,340
+0.19(+3.32%)
Mar 02, 2011
5.792
5.935
5.773
5.857
20,355,636
+0.06(+1.01%)
Mar 01, 2011
5.961
5.961
5.766
5.799
18,145,794
-0.12(-2.08%)
Feb 28, 2011
6.045
6.084
5.889
5.922
18,095,054
-0.10(-1.61%)
Feb 25, 2011
5.948
6.077
5.922
6.019
15,403,874
+0.17(+2.88%)
Feb 24, 2011
5.935
6.025
5.799
5.850
37,784,896
-0.10(-1.63%)
Feb 23, 2011
5.941
6.051
5.863
5.948
26,468,792
-0.01(-0.22%)
Feb 22, 2011
6.077
6.109
5.922
5.960
23,712,476
-0.21(-3.36%)
Feb 18, 2011
6.109
6.271
6.090
6.168
32,890,632
+0.06(+0.95%)
Feb 17, 2011
6.174
6.193
6.090
6.109
14,105,404
-0.07(-1.15%)
Feb 16, 2011
6.232
6.278
6.161
6.181
16,500,164
-0.06(-1.04%)
Feb 15, 2011
6.193
6.323
6.187
6.245
22,332,028
+0.03(+0.52%)
Feb 14, 2011
6.181
6.232
6.122
6.213
12,049,120
+0.04(+0.63%)
Feb 11, 2011
5.993
6.239
5.960
6.174
19,970,316
+0.16(+2.58%)
Feb 10, 2011
6.103
6.135
6.012
6.019
24,997,766
-0.17(-2.82%)
Feb 09, 2011
6.284
6.200
6.071
6.193
24,913,002
-0.09(-1.44%)
Feb 08, 2011
6.226
6.323
6.168
6.284
17,416,480
+0.08(+1.36%)
Feb 07, 2011
6.148
6.239
6.122
6.200
16,516,826
+0.08(+1.38%)
Feb 04, 2011
6.116
6.271
6.045
6.116
17,053,870
-0.01(-0.21%)
Feb 03, 2011
5.967
6.129
5.960
6.129
18,854,118
+0.10(+1.72%)
Feb 02, 2011
5.960
6.071
5.915
6.025
21,901,192
+0.03(+0.54%)
Feb 01, 2011
5.825
5.999
5.792
5.993
18,064,758
+0.23(+4.05%)
Jan 31, 2011
5.721
5.838
5.708
5.760
14,408,500
+0.07(+1.25%)
Jan 28, 2011
5.786
5.860
5.689
5.689
18,620,396
-0.09(-1.57%)
Jan 27, 2011
5.753
5.870
5.703
5.779
22,750,478
+0.03(+0.45%)
Jan 26, 2011
5.747
5.860
5.682
5.753
23,646,682
-0.01(-0.22%)
Jan 25, 2011
5.702
5.831
5.598
5.766
48,970,352
+0.19(+3.48%)
Jan 24, 2011
5.689
5.715
5.527
5.572
27,192,928
-0.11(-1.94%)
Jan 21, 2011
5.572
5.689
5.533
5.682
28,602,452
+0.25(+4.52%)
Jan 20, 2011
5.507
5.520
5.378
5.436
22,848,142
-0.09(-1.64%)
Jan 19, 2011
5.689
5.695
5.501
5.527
22,327,658
-0.21(-3.72%)
Jan 18, 2011
5.695
5.766
5.676
5.740
21,654,936
+0.06(+1.14%)
Jan 14, 2011
5.520
5.715
5.520
5.676
21,647,692
+0.13(+2.33%)
Jan 13, 2011
5.682
5.689
5.533
5.546
16,572,858
-0.13(-2.28%)
Jan 12, 2011
5.689
5.728
5.605
5.676
26,054,818
+0.06(+1.04%)
Jan 11, 2011
5.650
5.695
5.592
5.617
9,303,985
+0.01(+0.23%)
Jan 10, 2011
5.715
5.715
5.520
5.605
17,078,386
-0.05(-0.80%)
Jan 07, 2011
5.669
5.724
5.482
5.650
22,629,976
-0.09(-1.56%)
Jan 06, 2011
5.831
5.850
5.630
5.739
22,574,336
-0.12(-2.01%)
Jan 05, 2011
5.773
5.870
5.721
5.857
19,173,990
+0.06(+1.00%)
Jan 04, 2011
5.857
5.915
5.728
5.799
20,168,454
-0.06(-1.10%)
Jan 03, 2011
5.799
5.912
5.753
5.863
18,771,112
+0.14(+2.37%)
Dec 31, 2010
5.708
5.760
5.682
5.728
6,276,958
+0.00(+0.00%)
Dec 30, 2010
5.721
5.760
5.689
5.728
8,914,654
+0.00(+0.00%)
Dec 29, 2010
5.753
5.773
5.708
5.728
7,881,215
+0.00(+0.00%)
Dec 28, 2010
5.540
5.773
5.501
5.728
17,205,750
+0.20(+3.63%)
Dec 27, 2010
5.495
5.585
5.449
5.527
11,250,635
+0.01(+0.12%)
Dec 23, 2010
5.592
5.650
5.514
5.520
14,365,600
-0.07(-1.27%)
Dec 22, 2010
5.514
5.656
5.507
5.592
27,550,596
+0.10(+1.77%)
Dec 21, 2010
5.443
5.520
5.443
5.495
16,171,239
+0.05(+0.95%)
Dec 20, 2010
5.456
5.501
5.397
5.443
16,909,604
-0.01(-0.12%)
Dec 17, 2010
5.333
5.488
5.320
5.449
27,393,774
+0.21(+4.08%)
Dec 16, 2010
5.216
5.346
5.177
5.236
18,090,014
+0.05(+1.00%)
Dec 15, 2010
5.274
5.365
5.184
5.184
14,045,412
-0.10(-1.84%)
Dec 14, 2010
5.346
5.443
5.236
5.281
19,852,674
-0.09(-1.69%)
Dec 13, 2010
5.423
5.436
5.262
5.372
29,504,614
-0.05(-0.95%)
Dec 10, 2010
5.417
5.462
5.359
5.423
13,507,314
+0.01(+0.12%)
Dec 09, 2010
5.352
5.436
5.274
5.417
19,454,638
+0.12(+2.32%)
Dec 08, 2010
5.126
5.339
5.119
5.294
22,434,250
+0.15(+2.89%)
Dec 07, 2010
5.326
5.372
5.106
5.145
26,934,322
-0.14(-2.57%)
Dec 06, 2010
5.281
5.333
5.210
5.281
15,702,276
-0.03(-0.49%)
Dec 03, 2010
5.236
5.326
5.145
5.307
16,890,030
+0.05(+0.99%)
Dec 02, 2010
5.054
5.281
5.029
5.255
27,213,050
+0.23(+4.50%)
Dec 01, 2010
4.964
5.029
4.919
5.029
17,639,016
+0.16(+3.19%)
Nov 30, 2010
4.919
4.944
4.867
4.873
14,992,137
-0.11(-2.21%)
Nov 29, 2010
4.828
4.990
4.821
4.983
14,941,937
+0.14(+2.94%)
Nov 26, 2010
4.860
4.938
4.834
4.841
3,510,621
-0.08(-1.58%)
Nov 24, 2010
4.925
4.919
4.919
4.919
9,313,904
+0.03(+0.53%)
Nov 23, 2010
4.931
4.996
4.860
4.893
14,896,483
-0.11(-2.20%)
Nov 22, 2010
4.931
5.022
4.893
5.003
14,037,469
+0.05(+1.04%)
Nov 19, 2010
4.880
5.015
4.835
4.951
34,673,388
-0.12(-2.42%)
Nov 18, 2010
5.067
5.112
5.003
5.074
20,777,330
+0.11(+2.21%)
Nov 17, 2010
5.112
5.112
4.899
4.964
36,287,576
-0.19(-3.76%)
Nov 16, 2010
5.196
5.222
5.015
5.158
26,908,892
-0.08(-1.60%)
Nov 15, 2010
5.222
5.313
5.222
5.242
14,035,615
+0.06(+1.12%)
Nov 12, 2010
5.300
5.339
5.164
5.184
20,862,594
-0.16(-3.02%)
Nov 11, 2010
5.384
5.429
5.313
5.345
15,310,177
-0.10(-1.78%)
Nov 10, 2010
5.339
5.442
5.242
5.442
28,464,532
+0.12(+2.18%)
Nov 09, 2010
5.423
5.449
5.300
5.326
22,824,778
-0.06(-1.08%)
Nov 08, 2010
5.423
5.461
5.345
5.384
19,708,494
-0.05(-0.83%)
Nov 05, 2010
5.520
5.662
5.364
5.429
53,118,912
-0.14(-2.44%)
Nov 04, 2010
5.520
5.617
5.442
5.565
32,502,412
+0.07(+1.29%)
Nov 03, 2010
5.436
5.507
5.384
5.494
19,163,308
+0.07(+1.31%)
Nov 02, 2010
5.377
5.429
5.326
5.423
17,089,406
+0.10(+1.94%)
Nov 01, 2010
5.326
5.358
5.203
5.319
17,304,238
+0.02(+0.37%)
Oct 29, 2010
5.300
5.339
5.282
5.300
14,144,793
-0.01(-0.12%)
Oct 28, 2010
5.332
5.345
5.242
5.306
9,852,668
+0.02(+0.37%)
Oct 27, 2010
5.164
5.313
5.145
5.287
15,439,782
+0.06(+1.24%)
Oct 25, 2010
5.429
5.442
5.190
5.222
20,728,492
-0.14(-2.65%)
Oct 22, 2010
5.629
5.642
5.287
5.364
51,045,348
-0.03(-0.48%)
Oct 21, 2010
5.268
5.397
5.235
5.390
38,030,208
+0.17(+3.22%)
Oct 20, 2010
5.319
5.326
5.158
5.222
28,716,374
-0.14(-2.65%)
Oct 19, 2010
5.274
5.468
5.274
5.364
24,052,880
+0.00(+0.00%)
Oct 18, 2010
5.177
5.436
5.151
5.364
19,193,744
+0.17(+3.36%)
Oct 15, 2010
5.300
5.319
5.125
5.190
15,042,652
-0.10(-1.83%)
Oct 14, 2010
5.345
5.345
5.158
5.287
20,464,456
-0.07(-1.33%)
Oct 13, 2010
5.474
5.500
5.342
5.358
16,014,597
-0.14(-2.47%)
Oct 12, 2010
5.461
5.526
5.416
5.494
20,803,886
+0.01(+0.24%)
Oct 11, 2010
5.455
5.494
5.397
5.481
10,461,831
+0.05(+0.95%)
Oct 08, 2010
5.429
5.513
5.397
5.429
13,753,207
-0.05(-0.94%)
Oct 07, 2010
5.461
5.520
5.339
5.481
17,127,462
+0.10(+1.80%)
Oct 06, 2010
5.461
5.520
5.345
5.384
22,064,634
-0.08(-1.54%)
Oct 05, 2010
5.274
5.500
5.209
5.468
618
+0.25(+4.83%)
Oct 04, 2010
5.235
5.332
5.203
5.216
19,011,086
-0.03(-0.49%)
Oct 01, 2010
5.242
5.332
5.213
5.242
26,879,996
+0.09(+1.84%)
Sep 30, 2010
5.143
5.300
5.132
5.147
113,996
+0.01(+0.17%)
Sep 29, 2010
5.080
5.216
5.041
5.138
17,225,828
+0.03(+0.51%)
Sep 28, 2010
5.087
5.132
5.022
5.112
74,229
+0.05(+0.89%)
Sep 27, 2010
5.087
5.190
5.061
5.067
17,443,756
-0.04(-0.76%)
Sep 24, 2010
5.061
5.171
4.996
5.106
20,427,060
+0.16(+3.27%)
Sep 23, 2010
4.944
5.171
4.925
4.944
23,847,436
-0.15(-2.92%)
Sep 22, 2010
5.268
5.319
5.080
5.093
19,513,344
-0.18(-3.43%)
Sep 21, 2010
5.416
5.487
5.261
5.274
3,094
-0.13(-2.39%)
Sep 20, 2010
5.332
5.436
5.268
5.403
14,203,641
+0.08(+1.58%)
Sep 17, 2010
5.319
5.358
5.213
5.319
13,973,493
+0.01(+0.24%)
Sep 15, 2010
5.184
5.345
5.145
5.306
15,513,977
+0.09(+1.73%)
Sep 14, 2010
5.364
5.374
5.177
5.216
309
-0.16(-2.89%)
Sep 13, 2010
5.423
5.494
5.326
5.371
23,890,672
+0.06(+1.09%)
Sep 10, 2010
5.229
5.319
5.203
5.313
15,396,889
+0.06(+1.23%)
Sep 09, 2010
5.280
5.371
5.184
5.248
13,067
+0.09(+1.75%)
Sep 08, 2010
4.996
5.248
4.990
5.158
7,736
+0.17(+3.37%)
Sep 07, 2010
5.093
5.125
4.919
4.990
1,451
-0.20(-3.86%)
Sep 03, 2010
5.209
5.261
5.087
5.190
12,245,715
+0.06(+1.26%)
Sep 02, 2010
5.061
5.132
5.022
5.125
12,866,270
+0.05(+1.02%)
Sep 01, 2010
4.841
5.080
4.815
5.074
20,110,268
+0.33(+6.95%)
Aug 31, 2010
4.738
4.802
4.660
4.744
77,864
+0.03(+0.62%)
Aug 30, 2010
4.854
4.854
4.705
4.715
13,935,783
-0.04(-0.75%)
Aug 27, 2010
4.899
4.919
4.699
4.750
21,301,748
-0.06(-1.21%)
Aug 26, 2010
4.802
4.867
4.715
4.809
24,689
+0.12(+2.48%)
Aug 25, 2010
4.725
4.796
4.602
4.692
26,196
-0.05(-1.09%)
Aug 24, 2010
4.847
4.931
4.725
4.744
1,817
-0.19(-3.80%)
Aug 23, 2010
5.002
5.093
4.912
4.931
15,068,582
+0.00(+0.00%)
Aug 20, 2010
4.873
4.957
4.789
4.931
16,001,181
+0.03(+0.53%)
Aug 19, 2010
5.002
5.080
4.867
4.905
1,817
-0.12(-2.31%)
Aug 18, 2010
5.067
5.131
4.999
5.022
18,052,502
-0.05(-0.89%)
Aug 17, 2010
5.073
5.093
4.989
5.067
7,858
+0.04(+0.77%)
Aug 16, 2010
5.015
5.035
4.949
5.028
12,206,441
-0.02(-0.38%)
Aug 13, 2010
5.047
5.177
5.022
5.047
15,699,680
+0.01(+0.26%)
Aug 12, 2010
5.035
5.138
4.970
5.035
19,857,666
-0.07(-1.39%)
Aug 11, 2010
5.357
5.390
5.093
5.106
13,847
-0.37(-6.83%)
Aug 10, 2010
5.338
5.499
5.306
5.480
24,557,200
+0.08(+1.43%)
Aug 09, 2010
5.312
5.409
5.151
5.402
18,945,288
+0.13(+2.45%)
Aug 06, 2010
5.273
5.409
5.228
5.273
14,075,605
-0.19(-3.43%)
Aug 05, 2010
5.435
5.480
5.377
5.461
11,454,124
-0.01(-0.24%)
Aug 04, 2010
5.512
5.577
5.441
5.473
17,930,702
-0.02(-0.35%)
Aug 03, 2010
5.699
5.732
5.448
5.493
26,196
-0.26(-4.49%)
Aug 02, 2010
5.532
5.751
5.493
5.751
26,276,180
+0.29(+5.32%)
Jul 30, 2010
5.461
5.486
5.344
5.461
16,310,285
+0.01(+0.24%)
Jul 29, 2010
5.519
5.544
5.361
5.448
14,047,786
+0.01(+0.24%)
Jul 28, 2010
5.435
5.506
5.377
5.435
19,367
+0.00(+0.00%)
Jul 27, 2010
5.435
5.577
5.383
5.435
14,560
+0.07(+1.32%)
Jul 26, 2010
5.177
5.390
5.131
5.364
17,161,394
+0.18(+3.49%)
Jul 23, 2010
5.131
5.215
5.002
5.183
17,152,004
+0.05(+1.01%)
Jul 22, 2010
5.151
5.241
4.976
5.131
464
+0.26(+5.44%)
Jul 21, 2010
5.093
5.112
4.860
4.867
26,288,582
-0.13(-2.58%)
Jul 20, 2010
4.996
5.044
4.841
4.996
26,822,494
-0.02(-0.39%)
Jul 19, 2010
5.002
5.093
4.905
5.015
22,785,248
+0.02(+0.39%)
Jul 16, 2010
5.002
5.280
4.931
4.996
24,180,004
-0.30(-5.72%)
Jul 15, 2010
5.325
5.357
5.131
5.299
18,651,888
-0.02(-0.36%)
Jul 14, 2010
5.351
5.373
5.228
5.319
18,389,308
-0.08(-1.55%)
Jul 13, 2010
5.402
5.454
5.344
5.402
929
+0.09(+1.70%)
Jul 12, 2010
5.370
5.428
5.286
5.312
16,540,185
-0.08(-1.44%)
Jul 09, 2010
5.390
5.441
5.235
5.390
13,813,662
+0.14(+2.71%)
Jul 08, 2010
5.209
5.293
5.144
5.248
41,056
+0.09(+1.75%)
Jul 07, 2010
4.815
5.177
4.783
5.157
22,226,938
+0.37(+7.83%)
Jul 06, 2010
4.783
4.867
4.718
4.783
7,865
+0.12(+2.63%)
Jul 02, 2010
4.660
4.867
4.609
4.660
15,037,931
-0.10(-2.04%)
Jul 01, 2010
4.918
5.015
4.628
4.757
38,562,800
-0.21(-4.16%)
Jun 30, 2010
5.041
5.189
4.951
4.964
23,418,846
-0.08(-1.54%)
Jun 29, 2010
5.015
5.286
4.996
5.041
8,220
-0.30(-5.56%)
Jun 25, 2010
5.338
5.390
5.215
5.338
17,658,176
+0.14(+2.73%)
Jun 24, 2010
5.267
5.351
5.164
5.196
13,635,910
-0.11(-2.07%)
Jun 23, 2010
5.306
5.390
5.248
5.306
19,663,736
+0.03(+0.61%)
Jun 22, 2010
5.441
5.448
5.267
5.273
13,724,024
-0.17(-3.20%)
Jun 21, 2010
5.486
5.525
5.402
5.448
14,031,166
+0.05(+0.84%)
Jun 18, 2010
5.402
5.448
5.319
5.402
11,876,968
+0.04(+0.72%)
Jun 17, 2010
5.467
5.480
5.280
5.364
13,486,238
-0.05(-0.95%)
Jun 16, 2010
5.306
5.519
5.306
5.415
22,092,788
+0.05(+0.96%)
Jun 15, 2010
5.319
5.390
5.209
5.364
17,558,030
+0.12(+2.34%)
Jun 14, 2010
5.357
5.422
5.228
5.241
13,855,753
-0.08(-1.46%)
Jun 11, 2010
5.228
5.325
5.165
5.319
11,623,783
+0.01(+0.12%)
Jun 10, 2010
5.183
5.312
5.112
5.312
25,874,684
+0.21(+4.05%)
Jun 09, 2010
5.073
5.241
5.060
5.106
34,732,660
+0.06(+1.28%)
Jun 08, 2010
4.905
5.051
4.822
5.041
25,283,780
+0.17(+3.58%)
Jun 07, 2010
5.041
5.099
4.834
4.867
19,547,268
-0.15(-2.96%)
Jun 04, 2010
5.015
5.196
4.983
5.015
25,290,264
-0.26(-4.90%)
Jun 03, 2010
5.402
5.454
5.241
5.273
18,039,002
-0.05(-0.85%)
Jun 02, 2010
5.131
5.319
5.099
5.319
178,623
+0.23(+4.44%)
Jun 01, 2010
5.196
5.288
5.093
5.093
154
-0.08(-1.62%)
May 28, 2010
5.177
5.312
5.125
5.177
16,940,282
-0.12(-2.20%)
May 27, 2010
5.086
5.293
4.989
5.293
28,512,316
+0.32(+6.49%)
May 26, 2010
5.131
5.157
4.931
4.970
155
-0.05(-1.03%)
May 25, 2010
4.680
5.054
4.622
5.022
1,830
+0.19(+3.87%)
May 24, 2010
5.086
5.093
4.815
4.835
18,338,710
-0.24(-4.70%)
May 21, 2010
4.738
5.105
4.686
5.073
32,044,432
+0.26(+5.35%)
May 20, 2010
4.760
4.989
4.712
4.815
36,432
-0.21(-4.11%)
May 19, 2010
5.034
5.144
4.918
5.022
25,767,510
-0.05(-1.05%)
May 18, 2010
5.415
5.428
5.002
5.075
1,706
-0.25(-4.69%)
May 17, 2010
5.441
5.479
5.125
5.325
30,948,570
-0.11(-2.02%)
May 14, 2010
5.434
5.518
5.299
5.434
36,595,968
-0.16(-2.88%)
May 13, 2010
5.608
5.744
5.563
5.595
25,774,200
-0.01(-0.23%)
May 12, 2010
5.615
5.660
5.518
5.608
20,337,310
+0.08(+1.40%)
May 11, 2010
5.595
5.647
5.505
5.531
46,074,064
+0.15(+2.75%)
May 10, 2010
5.260
5.389
5.228
5.383
38,291,812
+0.30(+5.96%)
May 07, 2010
5.131
5.286
5.022
5.080
52,738,212
+0.02(+0.38%)
May 06, 2010
5.133
5.524
4.815
5.060
20,368
-0.38(-7.05%)
May 05, 2010
5.531
5.666
5.415
5.444
28,695,936
-0.13(-2.26%)
May 04, 2010
5.776
5.776
5.511
5.570
33,884,644
-0.23(-3.89%)
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.