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
SPDR Portfolio S&P 500 ETF
(NY:
SPLG
)
62.19
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 30, 2009
7.924
7.943
7.781
7.808
40,759
+0.01(+0.17%)
Apr 29, 2009
7.747
7.874
7.743
7.795
173,516
+0.15(+1.94%)
Apr 28, 2009
7.595
7.699
7.591
7.647
160,992
-0.01(-0.13%)
Apr 27, 2009
7.674
7.701
7.656
7.656
34,590
-0.04(-0.47%)
Apr 24, 2009
7.681
7.764
7.658
7.693
15,087
+0.09(+1.19%)
Apr 23, 2009
7.553
7.603
7.478
7.603
53,506
+0.07(+0.87%)
Apr 22, 2009
7.660
7.701
7.535
7.537
18,535
-0.05(-0.68%)
Apr 21, 2009
7.403
7.593
7.403
7.589
166,000
+0.14(+1.88%)
Apr 20, 2009
7.595
7.595
7.449
7.449
45,575
-0.32(-4.11%)
Apr 17, 2009
7.741
7.804
7.737
7.768
19,061
+0.04(+0.50%)
Apr 16, 2009
7.645
7.766
7.606
7.729
50,573
+0.12(+1.52%)
Apr 15, 2009
7.487
7.614
7.487
7.614
53,069
+0.08(+1.07%)
Apr 14, 2009
7.606
7.658
7.524
7.533
459,973
-0.15(-1.98%)
Apr 13, 2009
7.612
7.687
7.612
7.685
23,518
+0.04(+0.48%)
Apr 09, 2009
7.568
7.656
7.549
7.649
583,655
+0.27(+3.59%)
Apr 08, 2009
7.299
7.399
7.299
7.383
255,694
+0.08(+1.11%)
Apr 07, 2009
7.368
7.391
7.301
7.303
240,367
-0.17(-2.31%)
Apr 06, 2009
7.460
7.476
7.387
7.476
154,845
-0.05(-0.61%)
Apr 03, 2009
7.480
7.522
7.420
7.522
101,010
+0.09(+1.22%)
Apr 02, 2009
7.508
7.553
7.431
7.431
79,630
+0.19(+2.60%)
Apr 01, 2009
7.195
7.270
7.187
7.243
37,206
+0.08(+1.15%)
Mar 31, 2009
7.135
7.228
7.135
7.160
6,433
+0.10(+1.42%)
Mar 30, 2009
7.118
7.118
6.997
7.060
15,004
-0.37(-5.02%)
Mar 26, 2009
7.374
7.433
7.293
7.433
86,276
+0.16(+2.22%)
Mar 25, 2009
7.380
7.393
7.087
7.272
43,957
+0.06(+0.85%)
Mar 24, 2009
7.287
7.353
7.210
7.210
116,010
-0.12(-1.65%)
Mar 23, 2009
7.143
7.333
7.139
7.331
171,477
+0.45(+6.47%)
Mar 20, 2009
7.074
7.074
6.874
6.885
110,018
-0.17(-2.42%)
Mar 19, 2009
7.218
7.218
7.057
7.057
142,482
-0.08(-1.08%)
Mar 18, 2009
6.978
7.199
6.937
7.133
103,377
+0.15(+2.12%)
Mar 17, 2009
6.908
6.985
6.883
6.985
62,072
+0.20(+2.89%)
Mar 16, 2009
6.878
6.966
6.789
6.789
123,286
-0.03(-0.39%)
Mar 13, 2009
6.833
6.837
6.720
6.816
0
+0.06(+0.85%)
Mar 12, 2009
6.530
6.763
6.487
6.759
107,751
+0.25(+3.78%)
Mar 11, 2009
6.543
6.603
6.509
6.512
71,241
+0.04(+0.62%)
Mar 10, 2009
6.328
6.474
6.328
6.472
154,714
+0.37(+6.02%)
Mar 09, 2009
6.107
6.224
6.105
6.105
111,667
-0.07(-1.09%)
Mar 06, 2009
6.226
6.226
6.039
6.172
0
-0.01(-0.19%)
Mar 05, 2009
6.266
6.270
6.160
6.184
65,447
-0.24(-3.77%)
Mar 04, 2009
6.409
6.499
6.403
6.426
21,063
+0.12(+1.83%)
Mar 02, 2009
6.489
6.516
6.311
6.311
129,698
-0.32(-4.84%)
Feb 27, 2009
6.632
6.741
6.626
6.632
0
-0.13(-1.99%)
Feb 26, 2009
6.974
6.990
6.766
6.766
72,744
-0.11(-1.59%)
Feb 25, 2009
6.847
6.932
6.790
6.876
155,583
-0.06(-0.89%)
Feb 24, 2009
6.709
6.951
6.701
6.937
118,257
+0.26(+3.92%)
Feb 23, 2009
7.010
7.010
6.676
6.676
42,054
-0.24(-3.45%)
Feb 20, 2009
6.855
6.945
6.812
6.914
21,313
-0.09(-1.24%)
Feb 19, 2009
7.149
7.149
7.001
7.001
71,896
-0.09(-1.22%)
Feb 18, 2009
7.107
7.135
7.005
7.087
34,783
-0.00(-0.03%)
Feb 17, 2009
7.172
7.178
7.089
7.089
160,617
-0.36(-4.88%)
Feb 13, 2009
7.510
7.510
7.453
7.453
6,006
+0.19(+2.62%)
Feb 12, 2009
7.258
7.262
7.258
7.262
1,612
-0.21(-2.78%)
Feb 11, 2009
7.416
7.503
7.416
7.470
18,723
-0.07(-0.92%)
Feb 10, 2009
7.539
7.685
7.539
7.539
6,563
-0.23(-2.95%)
Feb 09, 2009
7.766
7.793
7.766
7.768
11,961
+0.03(+0.41%)
Feb 06, 2009
7.578
7.737
7.578
7.736
29,041
+0.28(+3.73%)
Feb 05, 2009
7.458
7.458
7.458
7.458
0
+0.00(+0.00%)
Feb 04, 2009
7.570
7.603
7.424
7.458
105,785
-0.02(-0.26%)
Feb 03, 2009
7.360
7.495
7.360
7.478
14,562
+0.18(+2.48%)
Feb 02, 2009
7.272
7.378
7.272
7.297
85,814
-0.06(-0.76%)
Jan 30, 2009
7.560
7.585
7.339
7.353
0
-0.23(-3.02%)
Jan 29, 2009
7.666
7.676
7.581
7.581
169,547
-0.21(-2.67%)
Jan 28, 2009
7.697
7.799
7.697
7.789
83,213
+0.24(+3.24%)
Jan 27, 2009
7.499
7.574
7.447
7.545
209,557
+0.09(+1.24%)
Jan 26, 2009
7.497
7.576
7.403
7.453
211,154
+0.02(+0.34%)
Jan 23, 2009
7.205
7.445
7.205
7.428
68,219
+0.10(+1.36%)
Jan 22, 2009
7.364
7.472
7.254
7.328
103,720
-0.16(-2.16%)
Jan 21, 2009
7.235
7.489
7.233
7.489
53,360
+0.30(+4.12%)
Jan 20, 2009
7.483
7.483
7.193
7.193
497,976
-0.40(-5.24%)
Jan 16, 2009
7.645
7.670
7.420
7.591
171,924
+0.12(+1.60%)
Jan 15, 2009
7.397
7.558
7.312
7.472
104,178
-0.02(-0.31%)
Jan 14, 2009
7.501
7.562
7.488
7.495
66,586
-0.24(-3.13%)
Jan 13, 2009
7.756
7.756
7.737
7.737
8,399
-0.01(-0.15%)
Jan 12, 2009
7.849
7.849
7.705
7.749
814,401
-0.23(-2.84%)
Jan 09, 2009
8.054
8.054
7.939
7.976
60,496
-0.09(-1.07%)
Jan 08, 2009
8.026
8.078
8.019
8.062
158,459
-0.02(-0.21%)
Jan 07, 2009
8.195
8.204
8.079
8.079
41,143
-0.22(-2.71%)
Jan 06, 2009
8.312
8.360
8.276
8.304
119,916
+0.05(+0.65%)
Jan 05, 2009
8.208
8.302
8.178
8.251
192,774
+0.07(+0.85%)
Jan 02, 2009
8.014
8.183
8.014
8.181
0
+0.19(+2.36%)
Jan 01, 2009
7.962
8.022
7.962
7.993
0
+0.00(+0.00%)
Dec 31, 2008
7.962
8.022
7.962
7.993
21,973
+0.15(+1.91%)
Dec 30, 2008
7.756
7.849
7.749
7.843
52,752
+0.18(+2.33%)
Dec 29, 2008
7.706
7.712
7.611
7.664
35,636
-0.05(-0.67%)
Dec 26, 2008
7.829
7.829
7.716
7.716
12,372
+0.02(+0.25%)
Dec 24, 2008
7.843
7.843
7.524
7.697
131,930
+0.03(+0.45%)
Dec 23, 2008
7.755
7.772
7.635
7.662
43,749
+0.02(+0.23%)
Dec 22, 2008
7.785
7.795
7.645
7.645
84,451
-0.21(-2.70%)
Dec 19, 2008
7.874
7.929
7.857
7.857
137,630
-0.08(-0.96%)
Dec 18, 2008
7.981
8.106
7.916
7.933
13,647
-0.17(-2.07%)
Dec 17, 2008
8.110
8.201
8.087
8.101
83,614
-0.05(-0.67%)
Dec 16, 2008
7.914
8.164
7.851
8.156
159,151
+0.49(+6.36%)
Dec 15, 2008
7.755
7.866
7.661
7.668
213,302
-0.15(-1.91%)
Dec 12, 2008
7.668
7.820
7.668
7.818
24,022
+0.03(+0.43%)
Dec 11, 2008
7.960
8.051
7.768
7.784
26,904
-0.27(-3.37%)
Dec 10, 2008
8.022
8.129
7.899
8.056
316,690
+0.14(+1.77%)
Dec 09, 2008
8.101
8.108
7.916
7.916
123,437
-0.17(-2.14%)
Dec 08, 2008
8.035
8.160
7.962
8.089
258,862
+0.29(+3.73%)
Dec 05, 2008
7.480
7.799
7.337
7.799
33,857
+0.31(+4.19%)
Dec 04, 2008
7.755
7.791
7.481
7.485
25,713
-0.15(-1.99%)
Dec 03, 2008
7.437
7.639
7.437
7.637
62,831
+0.26(+3.49%)
Dec 02, 2008
7.343
7.495
7.326
7.380
125,002
-0.06(-0.83%)
Dec 01, 2008
7.585
7.585
7.441
7.441
40,821
-0.42(-5.29%)
Nov 28, 2008
7.892
7.892
7.856
7.856
9,236
-0.04(-0.49%)
Nov 26, 2008
7.899
7.899
7.497
7.895
612,031
+0.26(+3.43%)
Nov 25, 2008
7.756
7.778
7.445
7.633
163,103
+0.06(+0.76%)
Nov 24, 2008
7.268
7.656
7.193
7.576
279,077
+0.50(+7.07%)
Nov 21, 2008
6.905
7.076
6.585
7.076
54,681
+0.19(+2.72%)
Nov 20, 2008
7.108
7.239
6.826
6.888
195,666
-0.50(-6.75%)
Nov 19, 2008
7.451
7.610
7.376
7.387
51,145
-0.06(-0.85%)
Nov 18, 2008
7.670
7.676
7.451
7.451
17,916
-0.26(-3.37%)
Nov 17, 2008
7.672
7.793
7.570
7.710
65,832
-0.15(-1.93%)
Nov 14, 2008
8.064
8.064
7.752
7.862
103,772
-0.00(-0.05%)
Nov 13, 2008
7.622
7.866
7.426
7.866
7,957
+0.17(+2.27%)
Nov 12, 2008
7.841
7.841
7.691
7.691
5,814
-0.29(-3.61%)
Nov 11, 2008
7.979
7.979
7.979
7.979
650
-0.13(-1.59%)
Nov 10, 2008
8.362
8.362
8.106
8.108
35,116
-0.03(-0.43%)
Nov 07, 2008
8.108
8.243
8.108
8.143
27,486
+0.01(+0.09%)
Nov 06, 2008
8.383
8.383
8.129
8.135
44,883
-0.47(-5.45%)
Nov 05, 2008
8.756
8.933
8.587
8.605
22,212
-0.24(-2.71%)
Nov 04, 2008
8.968
8.968
8.781
8.844
65,156
+0.20(+2.33%)
Nov 03, 2008
8.693
8.704
8.557
8.643
198,480
-0.05(-0.55%)
Oct 31, 2008
8.691
8.691
8.691
8.691
520
+0.34(+4.10%)
Oct 30, 2008
8.501
8.501
8.270
8.349
7,801
+0.09(+1.14%)
Oct 29, 2008
8.264
8.620
8.254
8.254
24,131
+0.07(+0.87%)
Oct 28, 2008
8.291
8.291
7.503
8.183
48,716
+0.31(+3.99%)
Oct 27, 2008
7.870
7.869
7.869
7.869
0
+0.00(+0.00%)
Oct 24, 2008
7.576
8.281
7.576
7.869
52,627
+0.01(+0.19%)
Oct 23, 2008
8.039
8.039
7.701
7.854
21,843
+0.01(+0.12%)
Oct 22, 2008
8.460
8.460
7.845
7.845
41,086
-0.70(-8.21%)
Oct 21, 2008
8.652
8.652
8.547
8.547
17,682
-0.12(-1.38%)
Oct 20, 2008
8.666
8.683
8.458
8.666
94,655
+0.22(+2.57%)
Oct 17, 2008
7.837
8.604
7.837
8.449
22,883
+0.11(+1.34%)
Oct 16, 2008
8.089
8.337
7.952
8.337
1,700
+0.03(+0.39%)
Oct 15, 2008
9.133
9.133
8.281
8.304
12,560
-0.68(-7.61%)
Oct 14, 2008
9.527
11.47
8.941
8.989
57,167
+0.24(+2.75%)
Oct 13, 2008
8.364
8.749
8.353
8.749
107,397
+0.47(+5.62%)
Oct 10, 2008
7.424
8.306
7.424
8.283
24,444
+0.15(+1.89%)
Oct 09, 2008
8.612
8.641
8.068
8.129
29,462
-0.94(-10.39%)
Oct 08, 2008
8.941
9.072
8.941
9.072
21,765
-0.06(-0.61%)
Oct 07, 2008
9.229
9.229
9.127
9.127
3,250
-0.33(-3.48%)
Oct 06, 2008
9.498
9.498
9.160
9.457
126,391
-0.30(-3.09%)
Oct 03, 2008
10.14
10.20
9.758
9.758
24,475
-0.22(-2.20%)
Oct 02, 2008
9.977
9.977
9.977
9.977
5,200
-0.21(-2.04%)
Oct 01, 2008
10.18
10.18
10.18
10.18
520
-0.02(-0.15%)
Sep 30, 2008
10.26
10.26
10.16
10.20
48,778
+0.16(+1.59%)
Sep 29, 2008
11.19
11.19
10.04
10.04
25,203
-0.55(-5.23%)
Sep 25, 2008
10.59
10.59
10.59
10.59
0
+0.00(+0.00%)
Sep 24, 2008
10.59
10.59
10.56
10.59
1,560
-0.01(-0.13%)
Sep 23, 2008
10.76
10.76
10.61
10.61
5,720
-0.16(-1.48%)
Sep 22, 2008
10.81
10.81
10.77
10.77
14,562
-0.48(-4.24%)
Sep 19, 2008
11.24
11.24
11.24
11.24
0
+0.44(+4.09%)
Sep 18, 2008
10.43
10.80
10.31
10.80
57,729
+0.25(+2.37%)
Sep 17, 2008
10.51
10.55
10.51
10.55
25,484
-0.31(-2.83%)
Sep 16, 2008
10.72
10.86
10.68
10.86
12,258
+0.13(+1.18%)
Sep 15, 2008
10.93
10.99
10.72
10.73
96,735
-0.38(-3.46%)
Sep 12, 2008
11.17
11.17
11.12
11.12
25,057
+0.18(+1.63%)
Sep 11, 2008
10.94
10.94
10.94
10.94
1,040
-0.13(-1.16%)
Sep 10, 2008
10.97
11.07
10.97
11.07
12,310
-0.04(-0.36%)
Sep 09, 2008
11.15
11.15
11.11
11.11
15,082
-0.04(-0.40%)
Sep 08, 2008
11.51
11.51
11.15
11.15
12,242
+0.21(+1.92%)
Sep 05, 2008
10.94
10.94
10.94
10.94
0
-0.25(-2.20%)
Sep 04, 2008
11.19
11.19
11.19
11.19
11,441
-0.13(-1.16%)
Sep 03, 2008
11.32
11.32
11.32
11.32
6,241
-0.10(-0.89%)
Sep 02, 2008
11.42
11.42
11.42
11.42
8,321
-0.07(-0.60%)
Aug 29, 2008
11.52
11.52
11.49
11.49
3,120
-0.11(-0.96%)
Aug 28, 2008
11.56
11.60
11.56
11.60
3,640
+0.18(+1.60%)
Aug 27, 2008
11.14
11.42
11.14
11.42
20,361
+0.11(+0.94%)
Aug 26, 2008
11.31
11.31
11.31
11.31
1,040
-0.02(-0.15%)
Aug 25, 2008
11.45
11.46
11.33
11.33
3,640
-0.18(-1.54%)
Aug 22, 2008
11.51
11.51
11.50
11.51
12,482
+0.07(+0.59%)
Aug 21, 2008
11.44
11.44
11.44
11.44
520
+0.04(+0.32%)
Aug 20, 2008
11.40
11.40
11.40
11.40
2,600
+0.07(+0.66%)
Aug 19, 2008
11.33
11.33
11.33
11.33
2,600
-0.26(-2.27%)
Aug 18, 2008
11.59
11.59
11.59
11.59
0
+0.00(+0.00%)
Aug 15, 2008
11.61
11.61
11.59
11.59
0
+0.12(+1.07%)
Aug 14, 2008
11.47
11.47
11.47
11.47
1,737
-0.00(-0.03%)
Aug 13, 2008
11.47
11.47
11.47
11.47
11,441
-0.04(-0.32%)
Aug 12, 2008
11.51
11.51
11.51
11.51
1,040
-0.14(-1.24%)
Aug 11, 2008
11.63
11.65
11.63
11.65
2,407
+0.25(+2.21%)
Aug 08, 2008
11.40
11.40
11.40
11.40
0
+0.00(+0.00%)
Aug 07, 2008
11.36
11.40
11.36
11.40
5,242
-0.03(-0.24%)
Aug 06, 2008
11.43
11.43
11.43
11.43
4,160
+0.15(+1.29%)
Aug 05, 2008
11.29
11.29
11.28
11.28
58,598
+0.14(+1.28%)
Aug 04, 2008
11.15
11.25
11.14
11.14
45,923
-0.08(-0.72%)
Aug 01, 2008
11.22
11.22
11.22
11.22
520
-0.10(-0.88%)
Jul 31, 2008
11.00
11.43
11.00
11.32
64,412
+0.01(+0.08%)
Jul 30, 2008
11.34
11.34
11.31
11.31
3,900
+0.05(+0.43%)
Jul 29, 2008
11.26
11.26
11.15
11.26
96,735
+0.22(+1.97%)
Jul 28, 2008
11.20
11.20
11.05
11.05
1,560
-0.17(-1.54%)
Jul 25, 2008
11.20
11.22
11.20
11.22
34,845
+0.03(+0.28%)
Jul 24, 2008
11.36
11.37
11.19
11.19
7,822
-0.27(-2.32%)
Jul 23, 2008
11.43
11.48
11.42
11.45
24,116
+0.28(+2.46%)
Jul 22, 2008
11.19
11.19
11.18
11.18
4,160
-0.09(-0.84%)
Jul 21, 2008
11.27
11.27
11.27
11.27
1,040
+0.01(+0.10%)
Jul 18, 2008
11.27
11.27
11.21
11.26
18,759
+0.02(+0.17%)
Jul 17, 2008
11.23
11.24
11.11
11.24
29,904
+0.24(+2.20%)
Jul 16, 2008
10.90
11.00
10.90
11.00
7,801
+0.04(+0.39%)
Jul 15, 2008
10.89
10.96
10.87
10.96
16,736
-0.03(-0.29%)
Jul 14, 2008
11.41
11.41
10.99
10.99
44,810
-0.05(-0.49%)
Jul 11, 2008
11.04
11.04
11.04
11.04
764
-0.15(-1.32%)
Jul 10, 2008
11.16
11.19
11.16
11.19
3,359
-0.01(-0.07%)
Jul 09, 2008
11.20
11.20
11.20
11.20
3,120
-0.14(-1.20%)
Jul 08, 2008
11.18
11.34
11.08
11.34
267,843
+0.25(+2.24%)
Jul 07, 2008
11.35
11.35
11.09
11.09
87,878
-0.21(-1.87%)
Jul 04, 2008
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Jul 03, 2008
11.30
11.30
11.30
11.30
0
+0.00(+0.00%)
Jul 02, 2008
11.30
11.30
11.30
11.30
5,616
-0.18(-1.56%)
Jul 01, 2008
11.39
11.48
11.39
11.48
22,363
-0.03(-0.22%)
Jun 30, 2008
11.47
11.51
11.45
11.50
8,373
+0.04(+0.34%)
Jun 27, 2008
11.49
11.49
11.43
11.47
2,616
-0.03(-0.23%)
Jun 26, 2008
11.58
11.58
11.49
11.49
6,241
-0.34(-2.86%)
Jun 25, 2008
11.84
11.88
11.82
11.83
57,713
+0.00(+0.03%)
Jun 24, 2008
11.83
11.83
11.83
11.83
0
+0.00(+0.00%)
Jun 23, 2008
11.83
11.83
11.83
11.83
2,600
+0.05(+0.39%)
Jun 20, 2008
11.88
11.88
11.78
11.78
3,931
-0.20(-1.68%)
Jun 19, 2008
12.05
12.05
11.98
11.98
21,843
-0.08(-0.69%)
Jun 18, 2008
12.03
12.07
11.99
12.07
53,048
-0.13(-1.06%)
Jun 17, 2008
12.17
12.19
12.17
12.19
2,600
+0.02(+0.13%)
Jun 16, 2008
12.18
12.18
12.18
12.18
884
+0.04(+0.33%)
Jun 13, 2008
12.16
12.17
12.10
12.14
19,497
+0.06(+0.53%)
Jun 12, 2008
12.06
12.12
12.06
12.07
62,410
-0.12(-0.95%)
Jun 11, 2008
12.19
12.19
12.19
12.19
25,484
+0.00(+0.00%)
Jun 10, 2008
12.20
12.20
12.18
12.19
28,084
-0.08(-0.64%)
Jun 09, 2008
12.27
12.27
12.26
12.27
23,923
+0.05(+0.44%)
Jun 06, 2008
12.46
12.46
12.19
12.22
45,247
-0.34(-2.70%)
Jun 05, 2008
12.50
12.55
12.50
12.55
17,682
+0.23(+1.84%)
Jun 04, 2008
12.35
12.35
12.31
12.33
25,484
-0.02(-0.14%)
Jun 03, 2008
12.46
12.46
12.27
12.34
156,025
-0.01(-0.09%)
Jun 02, 2008
12.37
12.37
12.36
12.36
31,725
-0.19(-1.50%)
May 30, 2008
12.53
12.55
12.52
12.54
80,873
+0.06(+0.49%)
May 29, 2008
12.42
12.53
12.42
12.48
7,801
+0.14(+1.15%)
May 28, 2008
12.40
12.40
12.34
12.34
17,162
+0.07(+0.58%)
May 27, 2008
12.29
12.29
12.26
12.27
9,772
+0.01(+0.08%)
May 26, 2008
12.36
12.36
12.26
12.26
0
+0.00(+0.00%)
May 23, 2008
12.36
12.36
12.26
12.26
5,824
-0.15(-1.22%)
May 22, 2008
12.41
12.47
12.41
12.41
142,503
+0.01(+0.09%)
May 21, 2008
12.42
12.44
12.40
12.40
14,562
-0.18(-1.42%)
May 20, 2008
12.65
12.65
12.58
12.58
8,461
-0.09(-0.74%)
May 19, 2008
12.81
12.81
12.67
12.67
8,409
+0.03(+0.27%)
May 16, 2008
12.67
12.67
12.62
12.64
10,042
+0.06(+0.50%)
May 15, 2008
12.57
12.57
12.57
12.57
4,680
-0.03(-0.26%)
May 14, 2008
12.60
12.61
12.60
12.61
6,761
+0.13(+1.03%)
May 13, 2008
12.43
12.48
12.43
12.48
9,278
+0.01(+0.05%)
May 12, 2008
12.37
12.47
12.37
12.47
15,098
+0.12(+0.97%)
May 09, 2008
12.36
12.36
12.34
12.35
520
-0.08(-0.62%)
May 08, 2008
12.48
12.48
12.43
12.43
15,342
+0.04(+0.34%)
May 07, 2008
12.59
12.59
12.39
12.39
1,560
-0.11(-0.91%)
May 06, 2008
12.50
12.50
12.50
12.50
0
+0.00(+0.00%)
May 05, 2008
12.55
12.55
12.50
12.50
11,441
+0.02(+0.20%)
May 02, 2008
12.48
12.48
12.47
12.48
12,482
+0.02(+0.12%)
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.