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
China Yuchai International
(NY:
CYD
)
8.340
UNCHANGED
Streaming Delayed Price
Updated: 11:56 AM EDT, May 23, 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 (%)
Aug 31, 2012
6.529
6.529
6.412
6.447
46,848
-0.06(-0.94%)
Aug 30, 2012
6.549
6.610
6.509
6.509
45,914
-0.08(-1.24%)
Aug 29, 2012
6.641
6.661
6.580
6.590
69,510
-0.02(-0.31%)
Aug 27, 2012
6.671
6.793
6.524
6.610
105,609
-0.08(-1.14%)
Aug 24, 2012
6.549
6.773
6.524
6.687
124,700
+0.12(+1.86%)
Aug 23, 2012
6.626
6.646
6.514
6.565
146,571
-0.09(-1.30%)
Aug 22, 2012
6.702
6.702
6.615
6.651
30,325
-0.06(-0.83%)
Aug 21, 2012
6.682
6.732
6.636
6.707
62,675
+0.06(+0.92%)
Aug 20, 2012
6.615
6.671
6.549
6.646
89,516
+0.05(+0.69%)
Aug 17, 2012
6.641
6.689
6.550
6.600
86,109
-0.06(-0.92%)
Aug 16, 2012
6.620
6.715
6.575
6.661
65,907
+0.04(+0.54%)
Aug 15, 2012
6.585
6.687
6.524
6.626
91,666
+0.05(+0.77%)
Aug 14, 2012
6.636
6.636
6.514
6.575
55,021
-0.06(-0.92%)
Aug 13, 2012
6.631
6.682
6.402
6.636
79,441
-0.02(-0.23%)
Aug 10, 2012
6.620
6.697
6.376
6.651
162,841
-0.37(-5.22%)
Aug 09, 2012
6.870
7.022
6.804
7.017
144,911
+0.12(+1.70%)
Aug 08, 2012
7.007
7.017
6.865
6.900
59,751
-0.11(-1.53%)
Aug 07, 2012
6.809
7.048
6.732
7.007
228,990
+0.23(+3.38%)
Aug 06, 2012
6.692
6.778
6.549
6.778
182,547
+0.09(+1.29%)
Aug 03, 2012
6.661
6.768
6.631
6.692
151,704
+0.13(+2.02%)
Aug 02, 2012
6.437
6.626
6.437
6.559
73,856
+0.07(+1.02%)
Aug 01, 2012
6.483
6.559
6.437
6.493
153,084
+0.01(+0.16%)
Jul 31, 2012
6.447
6.503
6.320
6.483
261,507
+0.04(+0.63%)
Jul 30, 2012
6.483
6.488
6.384
6.442
62,229
-0.06(-0.86%)
Jul 27, 2012
6.412
6.503
6.361
6.498
70,805
+0.11(+1.67%)
Jul 26, 2012
6.417
6.427
6.249
6.391
122,976
+0.09(+1.37%)
Jul 25, 2012
6.259
6.366
6.239
6.305
118,659
+0.05(+0.73%)
Jul 24, 2012
6.381
6.412
6.213
6.259
77,861
-0.13(-1.99%)
Jul 23, 2012
6.376
6.473
6.274
6.386
58,361
-0.06(-0.87%)
Jul 20, 2012
6.473
6.539
6.376
6.442
43,413
-0.07(-1.09%)
Jul 19, 2012
6.610
6.666
6.463
6.514
286,594
-0.07(-1.01%)
Jul 18, 2012
6.488
6.610
6.488
6.580
32,007
+0.08(+1.25%)
Jul 17, 2012
6.651
6.651
6.493
6.498
62,687
-0.12(-1.84%)
Jul 16, 2012
6.524
6.722
6.463
6.620
121,954
+0.05(+0.77%)
Jul 13, 2012
6.524
6.585
6.524
6.570
55,190
+0.05(+0.70%)
Jul 12, 2012
6.514
6.565
6.361
6.524
94,918
-0.06(-0.85%)
Jul 11, 2012
6.595
6.814
6.483
6.580
123,890
-0.01(-0.15%)
Jul 10, 2012
6.707
6.778
6.534
6.590
130,031
-0.05(-0.69%)
Jul 09, 2012
6.738
6.738
6.549
6.636
72,438
-0.11(-1.58%)
Jul 06, 2012
6.860
6.860
6.651
6.743
62,119
-0.19(-2.79%)
Jul 05, 2012
6.895
6.982
6.778
6.936
89,015
-0.03(-0.44%)
Jul 03, 2012
6.890
7.078
6.865
6.967
66,306
+0.07(+1.03%)
Jul 02, 2012
6.972
6.972
6.728
6.895
106,748
-0.06(-0.88%)
Jun 29, 2012
6.941
6.997
6.829
6.956
84,279
+0.13(+1.94%)
Jun 28, 2012
6.809
6.860
6.614
6.824
109,779
-0.06(-0.81%)
Jun 27, 2012
6.885
6.921
6.743
6.880
153,361
-0.01(-0.07%)
Jun 26, 2012
6.310
6.991
6.218
6.885
461,679
+0.57(+9.02%)
Jun 25, 2012
6.244
6.386
6.140
6.315
256,614
+0.03(+0.53%)
Jun 22, 2012
6.348
6.410
6.234
6.282
89,658
-0.03(-0.45%)
Jun 21, 2012
6.491
6.495
6.168
6.310
218,177
-0.21(-3.27%)
Jun 20, 2012
6.548
6.590
6.372
6.524
102,624
-0.02(-0.29%)
Jun 19, 2012
6.168
6.617
6.149
6.543
217,060
+0.38(+6.16%)
Jun 18, 2012
6.230
6.230
6.068
6.163
99,661
-0.08(-1.29%)
Jun 15, 2012
5.793
6.263
5.765
6.244
419,424
+0.49(+8.58%)
Jun 14, 2012
5.826
5.855
5.684
5.751
127,838
-0.06(-0.98%)
Jun 13, 2012
5.826
5.869
5.765
5.807
49,400
-0.04(-0.73%)
Jun 12, 2012
5.774
5.879
5.736
5.850
57,717
+0.07(+1.23%)
Jun 11, 2012
5.978
5.978
5.765
5.779
151,723
-0.10(-1.77%)
Jun 08, 2012
5.822
5.893
5.736
5.883
104,154
+0.02(+0.40%)
Jun 07, 2012
5.988
6.016
5.818
5.860
92,912
-0.03(-0.56%)
Jun 06, 2012
5.793
5.902
5.793
5.893
98,194
+0.19(+3.24%)
Jun 05, 2012
5.788
5.831
5.646
5.708
148,309
-0.08(-1.39%)
Jun 04, 2012
5.883
6.016
5.770
5.788
118,067
-0.11(-1.85%)
Jun 01, 2012
5.798
5.955
5.798
5.898
183,677
+0.00(+0.08%)
May 31, 2012
5.917
5.940
5.794
5.893
83,535
-0.05(-0.80%)
May 30, 2012
5.983
5.988
5.931
5.940
44,504
-0.15(-2.49%)
May 29, 2012
5.926
6.149
5.893
6.092
91,283
+0.19(+3.30%)
May 25, 2012
5.912
5.921
5.836
5.898
26,868
-0.02(-0.32%)
May 24, 2012
5.902
5.921
5.812
5.917
81,183
+0.02(+0.32%)
May 23, 2012
5.765
5.912
5.694
5.898
82,646
+0.07(+1.22%)
May 22, 2012
6.016
6.016
5.803
5.826
196,848
-0.15(-2.54%)
May 21, 2012
5.907
6.040
5.879
5.978
97,857
+0.06(+0.96%)
May 18, 2012
5.727
6.258
5.670
5.921
322,502
+0.22(+3.83%)
May 17, 2012
5.694
5.729
5.551
5.703
337,049
-0.01(-0.17%)
May 16, 2012
5.909
5.931
5.637
5.713
154,111
-0.17(-2.82%)
May 15, 2012
6.429
6.472
5.770
5.879
257,267
-0.55(-8.56%)
May 14, 2012
6.728
6.728
6.216
6.429
137,362
+0.11(+1.80%)
May 11, 2012
6.306
6.439
6.270
6.315
126,719
-0.07(-1.11%)
May 10, 2012
6.439
6.439
6.302
6.386
167,151
+0.03(+0.52%)
May 09, 2012
6.372
6.386
6.306
6.353
120,781
-0.12(-1.83%)
May 08, 2012
6.476
6.500
6.405
6.472
96,706
-0.05(-0.73%)
May 07, 2012
6.543
6.552
6.497
6.519
77,257
-0.05(-0.72%)
May 04, 2012
6.590
6.590
6.514
6.567
124,305
-0.08(-1.14%)
May 03, 2012
6.657
6.704
6.600
6.643
173,957
-0.03(-0.43%)
May 02, 2012
6.671
6.718
6.647
6.671
68,700
-0.05(-0.78%)
May 01, 2012
6.709
6.832
6.690
6.723
77,883
+0.00(+0.00%)
Apr 30, 2012
6.794
6.794
6.657
6.723
79,398
-0.07(-0.98%)
Apr 27, 2012
6.799
6.828
6.756
6.790
72,951
+0.00(+0.07%)
Apr 26, 2012
6.723
6.828
6.723
6.785
54,130
+0.06(+0.92%)
Apr 25, 2012
6.832
6.832
6.718
6.723
88,606
-0.05(-0.70%)
Apr 24, 2012
6.832
6.832
6.737
6.771
85,554
-0.06(-0.90%)
Apr 23, 2012
6.856
6.894
6.761
6.832
95,469
-0.12(-1.71%)
Apr 20, 2012
6.908
6.998
6.904
6.951
56,834
+0.07(+1.03%)
Apr 19, 2012
6.899
6.956
6.804
6.880
112,960
-0.01(-0.14%)
Apr 18, 2012
6.908
6.937
6.857
6.889
78,397
-0.07(-1.02%)
Apr 17, 2012
6.908
7.046
6.870
6.960
97,068
+0.11(+1.59%)
Apr 16, 2012
6.946
7.145
6.842
6.851
130,984
-0.03(-0.41%)
Apr 13, 2012
6.951
6.951
6.823
6.880
75,176
-0.08(-1.09%)
Apr 12, 2012
6.889
7.045
6.847
6.956
293,676
+0.10(+1.52%)
Apr 11, 2012
7.003
7.041
6.804
6.851
177,171
-0.04(-0.55%)
Apr 10, 2012
7.099
7.122
6.856
6.889
320,034
-0.23(-3.26%)
Apr 09, 2012
7.122
7.169
7.027
7.122
202,652
-0.09(-1.31%)
Apr 05, 2012
7.221
7.316
7.191
7.217
81,794
-0.07(-0.91%)
Apr 04, 2012
7.359
7.359
7.219
7.283
124,132
-0.18(-2.35%)
Apr 03, 2012
7.558
7.572
7.402
7.459
85,175
-0.09(-1.19%)
Apr 02, 2012
7.525
7.568
7.421
7.549
82,496
+0.02(+0.25%)
Mar 30, 2012
7.487
7.549
7.435
7.530
107,708
+0.10(+1.41%)
Mar 29, 2012
7.364
7.449
7.340
7.425
133,990
+0.00(+0.06%)
Mar 28, 2012
7.739
7.762
7.364
7.421
322,479
-0.32(-4.11%)
Mar 27, 2012
8.033
8.033
7.715
7.739
259,099
-0.25(-3.09%)
Mar 26, 2012
8.137
8.303
7.976
7.985
122,248
-0.04(-0.47%)
Mar 23, 2012
7.933
8.028
7.852
8.023
129,380
+0.09(+1.14%)
Mar 22, 2012
7.890
7.947
7.777
7.933
188,478
-0.07(-0.83%)
Mar 21, 2012
8.028
8.028
7.895
8.000
124,480
-0.01(-0.12%)
Mar 20, 2012
8.170
8.170
7.947
8.009
188,438
-0.27(-3.27%)
Mar 19, 2012
8.294
8.408
8.214
8.279
162,000
+0.00(+0.00%)
Mar 16, 2012
8.431
8.498
8.275
8.279
226,203
-0.19(-2.30%)
Mar 15, 2012
8.170
8.787
8.161
8.474
455,100
+0.30(+3.72%)
Mar 14, 2012
8.161
8.232
8.085
8.170
291,350
+0.03(+0.41%)
Mar 13, 2012
7.762
8.151
7.762
8.137
292,521
+0.43(+5.54%)
Mar 12, 2012
7.568
7.762
7.535
7.710
197,708
+0.15(+1.94%)
Mar 09, 2012
7.501
7.615
7.501
7.563
105,436
+0.11(+1.46%)
Mar 08, 2012
7.288
7.511
7.278
7.454
161,235
+0.24(+3.36%)
Mar 07, 2012
7.093
7.234
7.093
7.212
97,330
+0.11(+1.60%)
Mar 06, 2012
7.259
7.259
7.046
7.098
290,405
-0.35(-4.71%)
Mar 05, 2012
7.739
7.739
7.298
7.449
250,904
-0.30(-3.92%)
Mar 02, 2012
7.819
7.876
7.724
7.753
122,265
-0.09(-1.09%)
Mar 01, 2012
8.028
8.028
7.795
7.838
129,347
-0.17(-2.07%)
Feb 29, 2012
8.085
8.085
7.882
8.004
264,385
-0.09(-1.17%)
Feb 28, 2012
8.113
8.234
7.966
8.099
234,214
+0.01(+0.12%)
Feb 27, 2012
8.071
8.298
7.758
8.090
560,989
+0.37(+4.79%)
Feb 24, 2012
7.743
7.810
7.691
7.720
135,453
-0.02(-0.25%)
Feb 23, 2012
7.791
7.810
7.734
7.739
96,506
-0.06(-0.79%)
Feb 22, 2012
7.824
7.895
7.772
7.800
192,517
-0.08(-0.96%)
Feb 21, 2012
7.848
7.876
7.777
7.876
135,375
+0.02(+0.30%)
Feb 17, 2012
7.895
7.895
7.772
7.852
161,086
+0.01(+0.12%)
Feb 16, 2012
7.767
7.876
7.767
7.843
136,074
+0.06(+0.79%)
Feb 15, 2012
7.971
7.971
7.743
7.781
176,589
-0.19(-2.44%)
Feb 14, 2012
8.018
8.042
7.886
7.976
142,437
-0.05(-0.65%)
Feb 13, 2012
7.682
8.056
7.606
8.028
314,664
+0.41(+5.35%)
Feb 10, 2012
7.596
7.625
7.430
7.620
203,818
-0.03(-0.37%)
Feb 09, 2012
7.720
7.724
7.620
7.648
92,381
-0.07(-0.92%)
Feb 08, 2012
7.739
7.781
7.658
7.720
118,530
-0.04(-0.49%)
Feb 07, 2012
7.767
7.819
7.686
7.758
118,473
-0.03(-0.43%)
Feb 06, 2012
7.862
7.862
7.724
7.791
129,427
-0.05(-0.67%)
Feb 03, 2012
7.715
7.876
7.700
7.843
217,157
+0.19(+2.54%)
Feb 02, 2012
7.544
7.677
7.482
7.648
226,955
+0.13(+1.77%)
Feb 01, 2012
7.492
7.539
7.459
7.516
170,810
+0.12(+1.60%)
Jan 31, 2012
7.259
7.397
7.202
7.397
166,323
+0.17(+2.36%)
Jan 30, 2012
7.131
7.250
7.104
7.226
97,619
+0.00(+0.07%)
Jan 27, 2012
7.383
7.421
7.164
7.221
169,316
-0.19(-2.62%)
Jan 26, 2012
7.653
7.682
7.359
7.416
162,810
-0.18(-2.31%)
Jan 25, 2012
7.520
7.591
7.473
7.591
77,668
+0.01(+0.19%)
Jan 24, 2012
7.558
7.591
7.473
7.577
67,958
-0.04(-0.56%)
Jan 23, 2012
7.629
7.663
7.549
7.620
78,032
-0.01(-0.19%)
Jan 20, 2012
7.501
7.679
7.459
7.634
118,284
+0.09(+1.19%)
Jan 19, 2012
7.454
7.587
7.430
7.544
142,760
+0.15(+1.99%)
Jan 18, 2012
7.349
7.430
7.297
7.397
95,020
+0.05(+0.71%)
Jan 17, 2012
7.335
7.354
7.276
7.345
90,495
+0.11(+1.51%)
Jan 13, 2012
7.255
7.297
7.122
7.236
164,519
-0.06(-0.85%)
Jan 12, 2012
7.274
7.335
7.202
7.297
116,482
+0.04(+0.52%)
Jan 11, 2012
7.155
7.274
7.131
7.259
56,983
+0.06(+0.86%)
Jan 10, 2012
7.136
7.236
7.108
7.198
112,279
+0.13(+1.81%)
Jan 09, 2012
6.989
7.093
6.861
7.070
120,210
+0.13(+1.92%)
Jan 06, 2012
7.013
7.041
6.875
6.937
56,056
-0.11(-1.55%)
Jan 05, 2012
6.913
7.079
6.804
7.046
103,573
+0.07(+1.02%)
Jan 04, 2012
6.823
7.060
6.785
6.975
155,507
+0.43(+6.60%)
Dec 30, 2011
6.472
6.609
6.462
6.543
179,677
+0.06(+0.88%)
Dec 29, 2011
6.472
6.548
6.439
6.486
150,899
+0.01(+0.15%)
Dec 28, 2011
6.567
6.586
6.377
6.476
296,638
-0.12(-1.80%)
Dec 27, 2011
6.609
6.624
6.476
6.595
140,258
-0.03(-0.43%)
Dec 23, 2011
6.605
6.666
6.551
6.624
168,483
+0.05(+0.79%)
Dec 21, 2011
6.533
6.600
6.382
6.571
120,729
+0.01(+0.14%)
Dec 20, 2011
6.424
6.619
6.415
6.562
127,117
+0.27(+4.22%)
Dec 19, 2011
6.533
6.586
6.272
6.296
154,166
-0.20(-3.07%)
Dec 16, 2011
6.462
6.676
6.424
6.495
108,091
+0.04(+0.59%)
Dec 15, 2011
6.491
6.604
6.415
6.457
186,520
+0.03(+0.44%)
Dec 14, 2011
6.505
6.562
6.372
6.429
283,697
-0.16(-2.45%)
Dec 13, 2011
6.875
6.937
6.557
6.590
200,974
-0.20(-3.00%)
Dec 12, 2011
6.643
6.809
6.600
6.794
170,810
+0.02(+0.28%)
Dec 09, 2011
6.681
6.799
6.681
6.775
97,269
+0.09(+1.35%)
Dec 08, 2011
6.870
6.927
6.643
6.685
242,961
-0.29(-4.21%)
Dec 07, 2011
7.013
7.013
6.818
6.979
128,356
-0.05(-0.74%)
Dec 06, 2011
7.122
7.122
6.965
7.032
151,342
-0.08(-1.13%)
Dec 05, 2011
7.188
7.250
7.074
7.112
167,444
+0.10(+1.42%)
Dec 02, 2011
7.112
7.150
6.975
7.013
196,669
+0.02(+0.27%)
Dec 01, 2011
7.051
7.240
6.951
6.994
212,771
-0.09(-1.27%)
Nov 30, 2011
6.927
7.117
6.904
7.084
474,500
+0.44(+6.57%)
Nov 29, 2011
6.885
6.885
6.569
6.647
348,595
-0.23(-3.38%)
Nov 28, 2011
6.918
7.041
6.790
6.880
248,592
+0.20(+3.06%)
Nov 25, 2011
6.505
6.709
6.505
6.676
203,959
+0.09(+1.44%)
Nov 23, 2011
6.476
6.681
6.439
6.581
543,262
+0.03(+0.51%)
Nov 22, 2011
6.277
6.666
6.216
6.548
529,769
+0.24(+3.76%)
Nov 21, 2011
6.159
6.415
6.063
6.310
374,909
-0.01(-0.23%)
Nov 18, 2011
6.206
6.334
6.116
6.325
243,176
+0.16(+2.54%)
Nov 17, 2011
6.277
6.277
6.078
6.168
517,079
-0.09(-1.37%)
Nov 16, 2011
6.234
6.429
6.234
6.253
134,192
-0.10(-1.57%)
Nov 15, 2011
6.239
6.377
6.239
6.353
230,338
+0.07(+1.06%)
Nov 14, 2011
6.443
6.486
6.244
6.287
176,606
-0.14(-2.21%)
Nov 11, 2011
6.472
6.562
6.391
6.429
398,141
+0.05(+0.82%)
Nov 10, 2011
6.405
6.448
6.310
6.377
293,461
+0.02(+0.30%)
Nov 09, 2011
6.457
6.486
6.182
6.358
506,715
-0.28(-4.29%)
Nov 08, 2011
6.899
6.970
6.595
6.643
533,624
-0.30(-4.37%)
Nov 07, 2011
7.179
7.179
6.334
6.946
586,152
-0.30(-4.19%)
Nov 04, 2011
6.946
7.250
6.908
7.250
314,932
+0.18(+2.48%)
Nov 03, 2011
7.198
7.268
6.932
7.074
331,839
+0.00(+0.07%)
Nov 02, 2011
7.164
7.198
6.937
7.070
306,394
+0.03(+0.47%)
Nov 01, 2011
7.117
7.150
6.904
7.036
259,621
-0.18(-2.43%)
Oct 31, 2011
7.610
7.615
7.207
7.212
371,842
-0.55(-7.09%)
Oct 28, 2011
7.871
7.957
7.734
7.762
280,358
-0.20(-2.56%)
Oct 27, 2011
7.743
8.033
7.644
7.966
436,812
+0.47(+6.33%)
Oct 26, 2011
7.511
7.582
7.349
7.492
256,955
+0.15(+2.00%)
Oct 25, 2011
7.644
7.644
7.331
7.345
203,807
-0.34(-4.39%)
Oct 24, 2011
7.520
7.739
7.454
7.682
303,637
+0.24(+3.25%)
Oct 21, 2011
7.307
7.473
7.226
7.440
307,648
+0.28(+3.98%)
Oct 20, 2011
7.259
7.259
6.941
7.155
137,914
-0.07(-0.98%)
Oct 19, 2011
7.416
7.478
7.202
7.226
78,266
-0.24(-3.24%)
Oct 18, 2011
7.278
7.549
7.074
7.468
211,148
+0.20(+2.81%)
Oct 17, 2011
7.601
7.601
7.168
7.264
158,166
-0.33(-4.37%)
Oct 14, 2011
7.459
7.615
7.368
7.596
153,555
+0.24(+3.22%)
Oct 13, 2011
7.459
7.520
7.236
7.359
235,698
-0.19(-2.58%)
Oct 12, 2011
7.492
7.663
7.487
7.554
326,536
+0.17(+2.25%)
Oct 11, 2011
7.293
7.489
7.236
7.387
160,420
+0.01(+0.19%)
Oct 10, 2011
7.207
7.397
7.188
7.373
180,832
+0.37(+5.28%)
Oct 07, 2011
7.060
7.143
6.927
7.003
422,863
+0.04(+0.54%)
Oct 06, 2011
6.699
6.998
6.628
6.965
416,625
+0.27(+3.97%)
Oct 05, 2011
6.571
6.737
6.548
6.699
449,114
+0.10(+1.51%)
Oct 04, 2011
6.230
6.614
5.993
6.600
547,473
+0.24(+3.81%)
Oct 03, 2011
6.823
6.861
6.320
6.358
481,797
-0.56(-8.09%)
Sep 30, 2011
6.951
7.239
6.889
6.918
383,693
-0.20(-2.86%)
Sep 29, 2011
7.112
7.250
6.828
7.122
380,951
+0.24(+3.52%)
Sep 28, 2011
7.027
7.210
6.870
6.880
325,516
-0.15(-2.09%)
Sep 27, 2011
6.937
7.164
6.756
7.027
426,116
+0.33(+4.89%)
Sep 26, 2011
6.614
6.709
6.500
6.699
486,299
+0.13(+2.02%)
Sep 23, 2011
6.386
6.861
6.368
6.567
345,339
+0.11(+1.76%)
Sep 22, 2011
6.619
6.671
6.263
6.453
1,122,389
-0.32(-4.70%)
Sep 21, 2011
7.193
7.212
6.742
6.771
333,738
-0.45(-6.24%)
Sep 20, 2011
7.473
7.497
7.198
7.221
241,862
-0.20(-2.75%)
Sep 19, 2011
7.335
7.473
7.127
7.425
311,943
-0.13(-1.70%)
Sep 16, 2011
7.686
7.686
7.520
7.554
139,423
-0.12(-1.61%)
Sep 15, 2011
7.648
7.686
7.544
7.677
296,094
+0.12(+1.63%)
Sep 14, 2011
7.416
7.696
7.340
7.554
401,623
+0.19(+2.51%)
Sep 13, 2011
7.269
7.416
7.202
7.368
415,219
+0.11(+1.57%)
Sep 12, 2011
7.368
7.482
7.013
7.255
308,236
-0.11(-1.55%)
Sep 09, 2011
7.497
7.591
7.240
7.368
213,875
-0.25(-3.24%)
Sep 08, 2011
7.767
7.969
7.554
7.615
585,661
-0.25(-3.14%)
Sep 07, 2011
7.786
7.876
7.572
7.862
549,947
+0.27(+3.56%)
Sep 06, 2011
7.620
7.704
7.525
7.591
485,745
-0.24(-3.03%)
Sep 02, 2011
8.094
8.094
7.696
7.829
563,919
-0.40(-4.84%)
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.