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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 (%)
Nov 30, 2009
3.538
3.538
3.465
3.506
240,102
-0.00(-0.08%)
Nov 27, 2009
3.502
3.511
3.465
3.509
109,603
-0.04(-1.20%)
Nov 25, 2009
3.556
3.561
3.520
3.552
221,537
+0.02(+0.51%)
Nov 24, 2009
3.523
3.552
3.493
3.534
173,365
+0.00(+0.00%)
Nov 23, 2009
3.579
3.579
3.479
3.534
290,823
+0.04(+1.17%)
Nov 20, 2009
3.438
3.498
3.438
3.493
307,785
-0.00(-0.13%)
Nov 19, 2009
3.461
3.506
3.456
3.497
511,182
-0.03(-0.90%)
Nov 18, 2009
3.570
3.570
3.493
3.529
283,617
-0.04(-1.15%)
Nov 17, 2009
3.547
3.570
3.515
3.570
236,043
+0.03(+0.77%)
Nov 16, 2009
3.511
3.556
3.511
3.543
325,665
+0.01(+0.39%)
Nov 13, 2009
3.529
3.565
3.493
3.529
201,432
+0.00(+0.00%)
Nov 12, 2009
3.515
3.561
3.467
3.529
264,464
+0.00(+0.13%)
Nov 11, 2009
3.620
3.620
3.511
3.524
263,811
-0.05(-1.40%)
Nov 10, 2009
3.629
3.629
3.547
3.574
206,848
-0.09(-2.34%)
Nov 09, 2009
3.593
3.661
3.579
3.660
380,539
+0.10(+2.78%)
Nov 06, 2009
3.515
3.570
3.515
3.561
181,736
+0.01(+0.26%)
Nov 05, 2009
3.538
3.588
3.488
3.552
216,644
+0.02(+0.58%)
Nov 04, 2009
3.461
3.538
3.461
3.531
257,764
+0.07(+1.90%)
Nov 03, 2009
3.411
3.474
3.393
3.465
172,648
+0.05(+1.60%)
Nov 02, 2009
3.370
3.470
3.352
3.411
214,450
+0.08(+2.32%)
Oct 30, 2009
3.502
3.556
3.320
3.333
324,532
-0.17(-4.93%)
Oct 29, 2009
3.456
3.515
3.411
3.506
229,660
+0.08(+2.39%)
Oct 28, 2009
3.552
3.565
3.415
3.424
336,464
-0.16(-4.53%)
Oct 27, 2009
3.638
3.652
3.574
3.587
165,170
-0.06(-1.65%)
Oct 26, 2009
3.661
3.697
3.638
3.647
278,232
-0.02(-0.62%)
Oct 23, 2009
3.665
3.670
3.638
3.670
312,071
-0.05(-1.34%)
Oct 22, 2009
3.670
3.725
3.661
3.720
224,048
+0.02(+0.62%)
Oct 21, 2009
3.711
3.765
3.697
3.697
137,692
-0.05(-1.33%)
Oct 20, 2009
3.715
3.747
3.715
3.747
177,495
+0.00(+0.12%)
Oct 19, 2009
3.634
3.765
3.629
3.743
462,082
+0.11(+3.13%)
Oct 16, 2009
3.611
3.652
3.579
3.629
228,760
-0.01(-0.25%)
Oct 15, 2009
3.702
3.702
3.579
3.638
283,740
-0.05(-1.23%)
Oct 14, 2009
3.593
3.693
3.584
3.684
485,555
+0.11(+3.18%)
Oct 13, 2009
3.547
3.602
3.547
3.570
223,120
-0.05(-1.51%)
Oct 12, 2009
3.647
3.658
3.602
3.624
244,571
-0.01(-0.37%)
Oct 09, 2009
3.597
3.638
3.597
3.638
145,298
+0.02(+0.50%)
Oct 08, 2009
3.556
3.638
3.556
3.620
169,999
+0.06(+1.66%)
Oct 07, 2009
3.497
3.574
3.497
3.561
200,603
+0.03(+0.90%)
Oct 06, 2009
3.556
3.597
3.511
3.529
208,502
-0.01(-0.39%)
Oct 05, 2009
3.524
3.552
3.520
3.543
315,486
+0.04(+1.17%)
Oct 02, 2009
3.497
3.534
3.461
3.502
346,713
-0.03(-0.90%)
Oct 01, 2009
3.497
3.561
3.497
3.534
412,461
+0.00(+0.00%)
Sep 30, 2009
3.584
3.584
3.487
3.534
238,979
+0.02(+0.65%)
Sep 29, 2009
3.529
3.543
3.497
3.511
128,731
-0.04(-1.03%)
Sep 28, 2009
3.484
3.566
3.484
3.547
205,456
+0.08(+2.36%)
Sep 25, 2009
3.456
3.511
3.456
3.465
494,406
-0.02(-0.52%)
Sep 24, 2009
3.593
3.593
3.443
3.484
327,613
-0.08(-2.30%)
Sep 23, 2009
3.520
3.565
3.520
3.565
429,496
+0.05(+1.55%)
Sep 22, 2009
3.515
3.538
3.497
3.511
663,339
+0.02(+0.52%)
Sep 21, 2009
3.529
3.556
3.484
3.493
311,262
-0.06(-1.79%)
Sep 18, 2009
3.634
3.652
3.552
3.556
363,779
-0.07(-1.88%)
Sep 17, 2009
3.638
3.670
3.602
3.624
349,514
-0.04(-1.12%)
Sep 16, 2009
3.661
3.670
3.620
3.665
245,101
+0.03(+0.75%)
Sep 15, 2009
3.584
3.675
3.543
3.638
407,988
+0.05(+1.39%)
Sep 14, 2009
3.456
3.588
3.443
3.588
236,982
+0.09(+2.60%)
Sep 11, 2009
3.497
3.520
3.456
3.497
175,652
-0.02(-0.52%)
Sep 10, 2009
3.438
3.515
3.438
3.515
359,247
+0.07(+1.98%)
Sep 09, 2009
3.411
3.447
3.370
3.447
221,255
+0.05(+1.61%)
Sep 08, 2009
3.361
3.393
3.356
3.393
175,140
+0.05(+1.63%)
Sep 04, 2009
3.274
3.352
3.274
3.338
208,640
+0.04(+1.24%)
Sep 03, 2009
3.302
3.311
3.261
3.297
120,835
+0.05(+1.54%)
Sep 02, 2009
3.247
3.274
3.242
3.247
120,281
-0.03(-0.83%)
Sep 01, 2009
3.238
3.324
3.238
3.274
340,670
+0.00(+0.00%)
Aug 31, 2009
3.329
3.329
3.242
3.274
122,084
-0.02(-0.69%)
Aug 28, 2009
3.315
3.326
3.288
3.297
296,388
-0.02(-0.55%)
Aug 27, 2009
3.306
3.316
3.247
3.315
501,225
-0.01(-0.41%)
Aug 26, 2009
3.370
3.393
3.315
3.329
156,932
-0.03(-0.95%)
Aug 25, 2009
3.361
3.370
3.306
3.361
214,641
+0.00(+0.00%)
Aug 24, 2009
3.293
3.361
3.261
3.361
374,538
+0.04(+1.16%)
Aug 21, 2009
3.233
3.411
3.233
3.322
349,134
+0.09(+2.89%)
Aug 20, 2009
3.192
3.279
3.192
3.229
223,525
+0.02(+0.57%)
Aug 19, 2009
3.147
3.220
3.147
3.211
202,877
-0.01(-0.32%)
Aug 18, 2009
3.179
3.270
3.161
3.221
266,727
+0.04(+1.37%)
Aug 17, 2009
3.215
3.215
3.133
3.178
269,770
-0.12(-3.62%)
Aug 14, 2009
3.370
3.370
3.256
3.297
278,674
-0.10(-2.81%)
Aug 13, 2009
3.443
3.443
3.324
3.393
190,543
-0.03(-0.93%)
Aug 12, 2009
3.411
3.433
3.370
3.424
138,565
+0.00(+0.00%)
Aug 11, 2009
3.443
3.465
3.411
3.424
189,094
-0.04(-1.18%)
Aug 10, 2009
3.433
3.465
3.397
3.465
211,868
+0.01(+0.40%)
Aug 07, 2009
3.424
3.502
3.415
3.452
295,509
+0.04(+1.07%)
Aug 06, 2009
3.415
3.465
3.374
3.415
237,789
+0.02(+0.67%)
Aug 05, 2009
3.383
3.424
3.374
3.393
203,479
+0.04(+1.08%)
Aug 04, 2009
3.261
3.402
3.261
3.356
255,009
+0.05(+1.65%)
Aug 03, 2009
3.247
3.343
3.247
3.302
200,685
+0.09(+2.69%)
Jul 31, 2009
3.270
3.270
3.179
3.215
186,596
-0.05(-1.39%)
Jul 30, 2009
3.211
3.297
3.211
3.261
145,393
+0.07(+2.14%)
Jul 29, 2009
3.211
3.238
3.183
3.192
157,652
-0.04(-1.13%)
Jul 28, 2009
3.215
3.297
3.192
3.229
286,621
+0.02(+0.71%)
Jul 27, 2009
3.202
3.220
3.183
3.206
154,980
+0.02(+0.71%)
Jul 24, 2009
3.170
3.197
3.129
3.183
1,644
-0.01(-0.29%)
Jul 23, 2009
3.142
3.229
3.142
3.192
370,464
+0.05(+1.59%)
Jul 22, 2009
3.102
3.170
3.092
3.142
239,419
+0.03(+0.88%)
Jul 21, 2009
3.092
3.129
3.065
3.115
336,334
+0.03(+0.97%)
Jul 20, 2009
3.070
3.092
3.062
3.085
266,859
+0.02(+0.65%)
Jul 17, 2009
3.079
3.115
3.065
3.065
103,899
-0.01(-0.44%)
Jul 16, 2009
3.070
3.124
3.056
3.079
268,115
-0.03(-0.88%)
Jul 15, 2009
3.138
3.183
3.092
3.106
244,364
+0.00(+0.00%)
Jul 14, 2009
3.015
3.115
2.988
3.106
168,248
+0.08(+2.71%)
Jul 13, 2009
2.933
3.038
2.929
3.024
196,779
+0.05(+1.84%)
Jul 10, 2009
2.929
2.974
2.929
2.970
230,385
+0.04(+1.24%)
Jul 09, 2009
2.920
2.956
2.904
2.933
312,535
+0.00(+0.16%)
Jul 08, 2009
2.915
2.929
2.888
2.929
171,531
+0.02(+0.62%)
Jul 07, 2009
2.942
2.961
2.870
2.911
195,143
-0.06(-1.99%)
Jul 06, 2009
2.929
2.974
2.901
2.970
139,565
-0.00(-0.15%)
Jul 02, 2009
2.911
3.001
2.911
2.974
174,535
-0.01(-0.30%)
Jul 01, 2009
3.001
3.036
2.956
2.983
244,219
+0.00(+0.15%)
Jun 30, 2009
3.056
3.056
2.906
2.979
199,334
+0.03(+1.08%)
Jun 29, 2009
2.901
2.951
2.897
2.947
228,787
+0.05(+1.89%)
Jun 26, 2009
2.851
2.915
2.851
2.892
93,155
+0.00(+0.00%)
Jun 25, 2009
2.888
2.901
2.865
2.892
167,026
+0.04(+1.27%)
Jun 24, 2009
2.833
2.897
2.810
2.856
149,957
+0.03(+1.13%)
Jun 23, 2009
2.792
2.842
2.779
2.824
265,738
+0.01(+0.49%)
Jun 22, 2009
2.865
2.892
2.797
2.810
251,519
-0.11(-3.74%)
Jun 19, 2009
2.911
2.956
2.883
2.920
214,366
+0.00(+0.00%)
Jun 18, 2009
2.833
2.933
2.783
2.920
295,296
+0.03(+1.10%)
Jun 17, 2009
2.879
2.901
2.838
2.888
192,036
+0.01(+0.32%)
Jun 16, 2009
3.033
3.033
2.847
2.879
278,054
-0.12(-4.09%)
Jun 15, 2009
3.051
3.051
2.961
3.001
385,324
-0.07(-2.37%)
Jun 12, 2009
3.056
3.079
3.042
3.074
169,721
+0.00(+0.15%)
Jun 11, 2009
3.047
3.106
3.047
3.070
270,353
+0.02(+0.60%)
Jun 10, 2009
3.111
3.111
3.047
3.051
263,660
-0.03(-1.03%)
Jun 09, 2009
3.061
3.092
3.061
3.083
209,935
+0.00(+0.00%)
Jun 08, 2009
3.047
3.092
3.011
3.083
324,027
+0.01(+0.30%)
Jun 05, 2009
3.106
3.106
3.051
3.074
219,408
+0.02(+0.60%)
Jun 04, 2009
3.020
3.070
2.979
3.056
241,112
+0.06(+2.13%)
Jun 03, 2009
3.024
3.038
2.974
2.992
226,273
-0.05(-1.79%)
Jun 02, 2009
3.074
3.086
3.024
3.047
241,266
+0.00(+0.00%)
Jun 01, 2009
2.988
3.074
2.961
3.047
542,888
+0.12(+4.20%)
May 29, 2009
2.947
2.947
2.888
2.924
283,397
+0.06(+2.06%)
May 28, 2009
2.829
2.865
2.824
2.865
220,061
+0.04(+1.29%)
May 27, 2009
2.833
2.838
2.810
2.829
225,640
-0.01(-0.32%)
May 26, 2009
2.788
2.851
2.779
2.838
304,329
+0.04(+1.46%)
May 22, 2009
2.770
2.806
2.765
2.797
130,369
+0.03(+0.99%)
May 21, 2009
2.742
2.774
2.701
2.770
243,421
+0.00(+0.16%)
May 20, 2009
2.751
2.810
2.724
2.765
232,103
+0.05(+1.89%)
May 19, 2009
2.679
2.751
2.651
2.714
155,980
+0.04(+1.31%)
May 18, 2009
2.660
2.706
2.624
2.679
283,083
+0.01(+0.51%)
May 15, 2009
2.638
2.692
2.615
2.665
211,079
+0.00(+0.00%)
May 14, 2009
2.638
2.701
2.585
2.665
345,737
+0.00(+0.17%)
May 13, 2009
2.783
2.783
2.619
2.660
208,755
-0.16(-5.65%)
May 12, 2009
2.847
2.910
2.791
2.820
109,766
-0.02(-0.64%)
May 11, 2009
2.983
2.983
2.838
2.838
172,076
-0.12(-4.15%)
May 08, 2009
2.929
2.961
2.870
2.961
192,375
+0.09(+3.01%)
May 07, 2009
2.851
2.920
2.806
2.874
379,009
+0.01(+0.32%)
May 06, 2009
2.797
2.883
2.751
2.865
362,504
+0.11(+4.13%)
May 05, 2009
2.747
2.797
2.706
2.751
304,439
-0.02(-0.66%)
May 04, 2009
2.751
2.770
2.724
2.770
353,510
+0.08(+3.05%)
May 01, 2009
2.601
2.706
2.592
2.688
385,821
+0.07(+2.78%)
Apr 30, 2009
2.697
2.697
2.551
2.615
206,824
+0.05(+2.13%)
Apr 29, 2009
2.547
2.587
2.547
2.560
205,054
-0.00(-0.18%)
Apr 28, 2009
2.501
2.569
2.497
2.565
253,303
+0.06(+2.36%)
Apr 27, 2009
2.510
2.515
2.456
2.506
110,784
-0.02(-0.72%)
Apr 24, 2009
2.501
2.551
2.456
2.524
246,743
+0.03(+1.09%)
Apr 23, 2009
2.474
2.497
2.428
2.497
146,628
+0.05(+1.86%)
Apr 22, 2009
2.419
2.519
2.410
2.451
199,757
-0.05(-2.00%)
Apr 21, 2009
2.401
2.501
2.401
2.501
183,951
+0.03(+1.29%)
Apr 20, 2009
2.533
2.538
2.465
2.469
113,345
-0.09(-3.53%)
Apr 17, 2009
2.538
2.619
2.518
2.560
327,382
+0.04(+1.78%)
Apr 16, 2009
2.524
2.529
2.442
2.515
247,735
+0.04(+1.47%)
Apr 15, 2009
2.365
2.519
2.365
2.478
222,720
+0.09(+3.81%)
Apr 14, 2009
2.501
2.501
2.374
2.388
234,478
-0.11(-4.55%)
Apr 13, 2009
2.369
2.529
2.369
2.501
312,641
+0.04(+1.66%)
Apr 09, 2009
2.392
2.483
2.392
2.460
235,729
+0.12(+5.25%)
Apr 08, 2009
2.328
2.374
2.297
2.337
528,118
+0.03(+1.38%)
Apr 07, 2009
2.365
2.365
2.278
2.306
226,559
-0.06(-2.69%)
Apr 06, 2009
2.406
2.447
2.369
2.369
329,078
-0.04(-1.65%)
Apr 03, 2009
2.419
2.447
2.356
2.409
311,711
+0.00(+0.14%)
Apr 02, 2009
2.310
2.410
2.310
2.406
440,893
+0.12(+5.38%)
Apr 01, 2009
2.247
2.333
2.187
2.283
233,699
+0.04(+1.83%)
Mar 31, 2009
2.301
2.301
2.215
2.242
183,113
+0.05(+2.07%)
Mar 30, 2009
2.287
2.287
2.183
2.197
107,085
-0.17(-7.29%)
Mar 26, 2009
2.388
2.397
2.324
2.369
354,071
+0.03(+1.36%)
Mar 25, 2009
2.333
2.365
2.269
2.337
217,810
+0.05(+1.98%)
Mar 24, 2009
2.251
2.369
2.228
2.292
457,031
+0.04(+1.82%)
Mar 23, 2009
2.237
2.287
2.233
2.251
341,095
+0.13(+6.00%)
Mar 20, 2009
2.133
2.192
2.115
2.124
126,257
-0.04(-1.79%)
Mar 19, 2009
2.219
2.224
2.156
2.162
109,291
-0.02(-0.73%)
Mar 18, 2009
2.178
2.247
2.106
2.178
326,775
-0.02(-1.03%)
Mar 17, 2009
2.174
2.215
2.124
2.201
194,864
-0.01(-0.41%)
Mar 16, 2009
2.206
2.247
2.183
2.210
119,144
+0.02(+1.04%)
Mar 13, 2009
2.201
2.206
2.151
2.187
0
+0.02(+1.05%)
Mar 12, 2009
2.042
2.187
2.042
2.165
291,052
+0.09(+4.16%)
Mar 11, 2009
2.074
2.101
2.001
2.078
274,571
-0.00(-0.22%)
Mar 10, 2009
1.956
2.133
1.956
2.083
212,620
+0.17(+9.05%)
Mar 09, 2009
1.978
2.046
1.883
1.910
296,507
-0.15(-7.08%)
Mar 06, 2009
2.083
2.228
1.996
2.056
0
-0.05(-2.16%)
Mar 05, 2009
2.115
2.128
2.078
2.101
197,188
-0.10(-4.55%)
Mar 04, 2009
2.119
2.251
2.092
2.201
306,486
-0.04(-1.83%)
Mar 02, 2009
2.351
2.351
2.178
2.242
529,439
-0.15(-6.10%)
Feb 27, 2009
2.465
2.465
2.265
2.388
0
+0.00(+0.00%)
Feb 26, 2009
2.469
2.574
2.388
2.388
247,370
-0.03(-1.13%)
Feb 25, 2009
2.310
2.415
2.269
2.415
251,939
+0.06(+2.71%)
Feb 24, 2009
2.315
2.351
2.224
2.351
246,178
+0.10(+4.44%)
Feb 23, 2009
2.497
2.497
2.192
2.251
261,030
-0.19(-7.65%)
Feb 20, 2009
2.269
2.469
2.046
2.438
808,615
-0.04(-1.65%)
Feb 19, 2009
2.547
2.556
2.388
2.478
259,462
-0.07(-2.85%)
Feb 18, 2009
2.565
2.583
2.388
2.551
404,125
+0.00(+0.18%)
Feb 17, 2009
2.506
2.547
2.397
2.547
256,575
-0.07(-2.61%)
Feb 13, 2009
2.629
2.647
2.606
2.615
239,111
-0.06(-2.38%)
Feb 12, 2009
2.683
2.688
2.579
2.679
255,878
-0.02(-0.67%)
Feb 11, 2009
2.710
2.738
2.674
2.697
152,440
-0.01(-0.50%)
Feb 10, 2009
2.751
2.774
2.683
2.710
229,924
-0.02(-0.67%)
Feb 09, 2009
2.738
2.783
2.715
2.729
202,611
-0.04(-1.48%)
Feb 06, 2009
2.697
2.842
2.660
2.770
338,399
+0.11(+4.10%)
Feb 05, 2009
2.674
2.683
2.629
2.660
162,173
-0.02(-0.58%)
Feb 04, 2009
2.756
2.788
2.642
2.676
270,463
-0.11(-3.85%)
Feb 03, 2009
2.747
2.797
2.724
2.783
178,106
+0.03(+0.99%)
Feb 02, 2009
2.701
2.756
2.624
2.756
202,565
+0.03(+1.00%)
Jan 30, 2009
2.765
2.779
2.651
2.729
0
+0.01(+0.33%)
Jan 29, 2009
2.815
2.815
2.676
2.720
334,060
-0.09(-3.24%)
Jan 28, 2009
2.738
2.820
2.692
2.810
251,236
+0.15(+5.64%)
Jan 27, 2009
2.647
2.706
2.615
2.660
255,675
+0.07(+2.63%)
Jan 26, 2009
2.633
2.656
2.536
2.592
180,243
+0.02(+0.71%)
Jan 23, 2009
2.524
2.592
2.433
2.574
193,980
+0.03(+1.07%)
Jan 22, 2009
2.569
2.615
2.515
2.547
191,748
-0.03(-1.23%)
Jan 21, 2009
2.524
2.601
2.501
2.579
204,315
+0.07(+2.90%)
Jan 20, 2009
2.615
2.615
2.419
2.506
320,937
-0.11(-4.34%)
Jan 16, 2009
2.629
2.660
2.533
2.619
153,878
+0.05(+1.95%)
Jan 15, 2009
2.610
2.615
2.506
2.569
321,302
-0.04(-1.57%)
Jan 14, 2009
2.629
2.638
2.560
2.610
223,562
-0.06(-2.38%)
Jan 13, 2009
2.669
2.738
2.651
2.674
136,234
-0.02(-0.68%)
Jan 12, 2009
2.756
2.756
2.688
2.692
333,394
-0.01(-0.53%)
Jan 09, 2009
2.770
2.770
2.707
2.707
165,033
-0.04(-1.46%)
Jan 08, 2009
2.683
2.747
2.669
2.747
153,047
-0.02(-0.82%)
Jan 07, 2009
2.783
2.810
2.679
2.770
300,256
-0.08(-2.72%)
Jan 06, 2009
2.929
2.938
2.810
2.847
338,949
-0.03(-0.95%)
Jan 05, 2009
2.815
2.879
2.794
2.874
441,047
+0.04(+1.28%)
Jan 02, 2009
2.660
2.838
2.647
2.838
0
+0.18(+6.85%)
Jan 01, 2009
2.529
2.706
2.529
2.656
0
+0.00(+0.00%)
Dec 31, 2008
2.529
2.706
2.529
2.656
389,724
+0.09(+3.55%)
Dec 30, 2008
2.501
2.565
2.424
2.565
245,584
+0.10(+4.25%)
Dec 29, 2008
2.438
2.497
2.424
2.460
196,634
+0.00(+0.19%)
Dec 26, 2008
2.442
2.456
2.369
2.456
231,109
+0.01(+0.56%)
Dec 24, 2008
2.365
2.488
2.360
2.442
172,910
+0.08(+3.47%)
Dec 23, 2008
2.401
2.407
2.351
2.360
270,676
-0.05(-1.89%)
Dec 22, 2008
2.310
2.469
2.310
2.406
368,876
+0.08(+3.52%)
Dec 19, 2008
2.228
2.385
2.201
2.324
341,189
+0.10(+4.29%)
Dec 18, 2008
2.169
2.228
2.124
2.228
370,272
+0.11(+5.15%)
Dec 17, 2008
2.042
2.119
2.015
2.119
230,907
+0.07(+3.33%)
Dec 16, 2008
1.987
2.069
1.960
2.051
353,305
+0.07(+3.44%)
Dec 15, 2008
2.037
2.037
1.946
1.983
183,372
-0.05(-2.46%)
Dec 12, 2008
2.024
2.042
1.915
2.033
287,298
-0.00(-0.22%)
Dec 11, 2008
1.978
2.087
1.978
2.037
341,211
-0.08(-3.66%)
Dec 10, 2008
2.060
2.115
1.996
2.115
307,420
+0.06(+2.88%)
Dec 09, 2008
2.083
2.142
2.006
2.056
222,131
-0.09(-4.03%)
Dec 08, 2008
2.151
2.198
2.115
2.142
321,392
+0.00(+0.21%)
Dec 05, 2008
2.224
2.224
1.924
2.137
261,861
-0.01(-0.63%)
Dec 04, 2008
2.033
2.160
2.019
2.151
311,889
-0.03(-1.46%)
Dec 03, 2008
2.147
2.247
2.051
2.183
294,407
-0.03(-1.23%)
Dec 02, 2008
2.306
2.306
2.037
2.210
323,857
+0.10(+4.52%)
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.