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
Corning
(NY:
GLW
)
35.52
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2013
11.05
11.15
10.97
11.06
13,853,991
-0.11(-0.95%)
Sep 27, 2013
11.29
11.30
11.09
11.17
12,729,425
-0.16(-1.41%)
Sep 26, 2013
11.33
11.37
11.25
11.33
14,181,591
+0.02(+0.13%)
Sep 25, 2013
11.27
11.37
11.27
11.31
12,732,755
+0.03(+0.27%)
Sep 24, 2013
11.21
11.32
11.19
11.28
15,328,392
+0.05(+0.40%)
Sep 23, 2013
11.18
11.32
11.08
11.24
19,868,820
+0.11(+1.02%)
Sep 20, 2013
11.27
11.34
11.12
11.12
18,008,126
-0.15(-1.34%)
Sep 19, 2013
11.44
11.46
11.24
11.27
13,603,245
-0.11(-1.00%)
Sep 18, 2013
11.17
11.44
11.15
11.39
24,262,658
+0.28(+2.53%)
Sep 17, 2013
10.99
11.11
10.90
11.11
15,060,633
+0.12(+1.10%)
Sep 16, 2013
11.21
11.14
10.98
10.99
15,945,376
-0.11(-1.02%)
Sep 13, 2013
11.04
11.10
10.93
11.10
9,676,638
+0.11(+1.03%)
Sep 12, 2013
11.28
11.29
10.91
10.99
22,132,168
-0.30(-2.69%)
Sep 11, 2013
11.27
11.32
11.21
11.29
10,193,452
+0.02(+0.20%)
Sep 10, 2013
11.17
11.27
11.13
11.27
12,326,252
+0.17(+1.57%)
Sep 09, 2013
10.93
11.11
10.93
11.09
11,029,914
+0.17(+1.60%)
Sep 06, 2013
10.98
10.99
10.79
10.92
15,242,018
-0.04(-0.35%)
Sep 05, 2013
10.79
10.99
10.77
10.96
12,680,725
+0.20(+1.90%)
Sep 04, 2013
10.55
10.86
10.53
10.75
17,827,740
+0.20(+1.87%)
Sep 03, 2013
10.66
10.74
10.49
10.55
16,166,295
-0.09(-0.85%)
Aug 30, 2013
10.75
10.77
10.57
10.64
11,166,657
-0.11(-0.99%)
Aug 29, 2013
10.71
10.82
10.68
10.75
10,122,073
+0.01(+0.07%)
Aug 28, 2013
10.73
10.84
10.69
10.74
9,945,998
+0.04(+0.35%)
Aug 27, 2013
11.01
11.01
10.69
10.71
16,137,225
-0.40(-3.59%)
Aug 26, 2013
11.11
11.23
11.10
11.10
13,185,359
-0.02(-0.13%)
Aug 23, 2013
11.07
11.14
11.00
11.12
9,109,376
+0.11(+1.03%)
Aug 22, 2013
10.99
11.13
10.92
11.01
9,522,048
+0.05(+0.48%)
Aug 21, 2013
10.87
11.07
10.83
10.95
14,521,575
+0.06(+0.55%)
Aug 20, 2013
11.09
11.10
10.85
10.89
19,075,300
-0.19(-1.70%)
Aug 19, 2013
11.29
11.32
11.06
11.08
12,613,949
-0.23(-2.06%)
Aug 16, 2013
11.19
11.35
11.17
11.32
16,260,353
+0.09(+0.81%)
Aug 15, 2013
11.26
11.32
11.20
11.22
11,804,444
-0.16(-1.39%)
Aug 14, 2013
11.47
11.50
11.36
11.38
8,748,731
-0.07(-0.59%)
Aug 13, 2013
11.38
11.47
11.35
11.45
8,636,096
+0.08(+0.66%)
Aug 12, 2013
11.33
11.44
11.32
11.38
7,142,116
+0.02(+0.13%)
Aug 09, 2013
11.40
11.44
11.32
11.36
7,685,837
-0.03(-0.26%)
Aug 08, 2013
11.32
11.44
11.24
11.39
9,914,259
+0.08(+0.67%)
Aug 07, 2013
11.28
11.35
11.24
11.32
11,402,333
-0.03(-0.27%)
Aug 06, 2013
11.53
11.53
11.26
11.35
19,399,250
-0.20(-1.76%)
Aug 05, 2013
11.57
11.67
11.53
11.55
9,813,292
-0.05(-0.39%)
Aug 02, 2013
11.62
11.64
11.55
11.59
16,075,824
-0.04(-0.32%)
Aug 01, 2013
11.53
11.68
11.53
11.63
17,176,980
+0.20(+1.71%)
Jul 31, 2013
11.47
11.59
11.38
11.44
19,270,264
+0.00(+0.00%)
Jul 30, 2013
11.46
11.62
11.07
11.44
37,010,008
-0.15(-1.30%)
Jul 29, 2013
11.50
11.63
11.47
11.59
22,346,646
+0.11(+0.92%)
Jul 26, 2013
11.46
11.48
11.33
11.48
12,716,657
-0.02(-0.20%)
Jul 25, 2013
11.40
11.54
11.33
11.50
12,321,466
+0.11(+0.92%)
Jul 24, 2013
11.38
11.54
11.33
11.40
15,486,384
+0.09(+0.80%)
Jul 23, 2013
11.28
11.37
11.23
11.31
8,524,472
+0.02(+0.20%)
Jul 22, 2013
11.33
11.38
11.24
11.29
12,361,537
-0.09(-0.79%)
Jul 19, 2013
11.16
11.38
11.11
11.38
21,361,330
+0.24(+2.16%)
Jul 18, 2013
10.97
11.21
10.94
11.13
13,323,128
+0.03(+0.27%)
Jul 17, 2013
11.26
11.29
10.95
11.10
18,055,654
-0.20(-1.80%)
Jul 16, 2013
11.35
11.40
11.19
11.31
9,069,939
-0.05(-0.46%)
Jul 15, 2013
11.33
11.42
11.26
11.36
7,554,781
+0.05(+0.40%)
Jul 12, 2013
11.31
11.35
11.19
11.32
11,236,599
-0.01(-0.07%)
Jul 11, 2013
11.29
11.35
11.18
11.32
11,079,738
+0.18(+1.62%)
Jul 10, 2013
11.13
11.20
11.04
11.14
8,426,239
+0.02(+0.20%)
Jul 09, 2013
11.01
11.21
11.01
11.12
15,445,478
+0.17(+1.51%)
Jul 08, 2013
11.01
11.03
10.89
10.95
8,690,553
+0.02(+0.21%)
Jul 05, 2013
10.85
10.98
10.81
10.93
7,642,864
+0.18(+1.68%)
Jul 03, 2013
10.77
10.77
10.62
10.75
7,984,682
-0.11(-0.97%)
Jul 02, 2013
10.88
10.95
10.77
10.86
9,952,074
-0.02(-0.21%)
Jul 01, 2013
10.81
10.95
10.75
10.88
9,073,727
+0.17(+1.55%)
Jun 28, 2013
10.74
10.81
10.63
10.71
18,165,292
-0.05(-0.49%)
Jun 27, 2013
10.86
10.91
10.75
10.77
10,259,082
-0.02(-0.21%)
Jun 26, 2013
10.74
10.80
10.60
10.79
13,356,370
+0.09(+0.84%)
Jun 25, 2013
10.60
10.72
10.48
10.70
12,915,175
+0.19(+1.79%)
Jun 24, 2013
10.61
10.68
10.43
10.51
15,890,561
-0.23(-2.10%)
Jun 21, 2013
10.86
10.87
10.63
10.74
20,329,702
-0.04(-0.35%)
Jun 20, 2013
11.06
11.21
10.72
10.77
24,798,534
-0.47(-4.15%)
Jun 19, 2013
11.44
11.48
11.20
11.24
17,847,924
-0.20(-1.71%)
Jun 18, 2013
11.37
11.46
11.36
11.44
13,607,732
+0.06(+0.53%)
Jun 17, 2013
11.30
11.45
11.28
11.38
10,586,136
+0.14(+1.27%)
Jun 14, 2013
11.38
11.41
11.21
11.23
10,004,437
-0.13(-1.13%)
Jun 13, 2013
11.07
11.43
10.93
11.36
15,319,101
+0.23(+2.10%)
Jun 12, 2013
11.36
11.39
11.10
11.13
12,718,158
-0.16(-1.40%)
Jun 11, 2013
11.36
11.47
11.27
11.29
11,925,799
-0.17(-1.51%)
Jun 10, 2013
11.61
11.63
11.42
11.46
13,376,792
-0.12(-1.04%)
Jun 07, 2013
11.37
11.60
11.37
11.58
19,943,674
+0.28(+2.47%)
Jun 06, 2013
11.31
11.37
11.16
11.30
24,690,488
+0.02(+0.13%)
Jun 05, 2013
11.67
11.67
11.26
11.29
24,482,012
-0.44(-3.72%)
Jun 04, 2013
11.79
11.89
11.62
11.72
15,023,244
-0.10(-0.83%)
Jun 03, 2013
11.61
11.82
11.58
11.82
16,842,762
+0.25(+2.15%)
May 31, 2013
11.70
11.83
11.57
11.57
13,671,453
-0.17(-1.41%)
May 30, 2013
11.69
11.84
11.68
11.74
13,117,227
+0.00(+0.00%)
May 29, 2013
11.68
11.82
11.65
11.74
14,830,853
-0.05(-0.45%)
May 28, 2013
11.77
11.94
11.75
11.79
13,619,920
+0.07(+0.64%)
May 24, 2013
11.67
11.77
11.60
11.71
13,670,538
-0.07(-0.57%)
May 23, 2013
11.49
11.81
11.39
11.78
18,221,360
-0.04(-0.32%)
May 22, 2013
12.12
12.22
11.71
11.82
19,162,872
-0.29(-2.41%)
May 21, 2013
12.19
12.21
11.98
12.11
19,810,836
-0.09(-0.74%)
May 20, 2013
12.01
12.29
12.01
12.20
25,912,274
+0.13(+1.05%)
May 17, 2013
11.54
12.07
11.51
12.07
32,528,998
+0.52(+4.47%)
May 16, 2013
11.72
11.80
11.45
11.56
18,982,822
-0.17(-1.47%)
May 15, 2013
11.62
11.75
11.52
11.73
14,997,580
+0.33(+2.89%)
May 13, 2013
11.49
11.59
11.34
11.40
16,536,777
+0.10(+0.93%)
May 10, 2013
11.24
11.39
11.24
11.30
12,220,184
+0.03(+0.27%)
May 09, 2013
11.09
11.41
11.09
11.27
19,575,138
+0.13(+1.21%)
May 08, 2013
11.11
11.15
11.02
11.13
19,450,664
+0.01(+0.07%)
May 07, 2013
11.17
11.18
11.06
11.12
9,397,486
-0.01(-0.07%)
May 06, 2013
11.10
11.22
11.08
11.13
14,301,120
+0.01(+0.07%)
May 03, 2013
10.85
11.18
10.75
11.12
23,189,974
+0.37(+3.48%)
May 02, 2013
10.70
10.79
10.66
10.75
10,103,741
+0.03(+0.28%)
May 01, 2013
10.81
10.85
10.67
10.72
10,730,996
-0.13(-1.17%)
Apr 30, 2013
10.76
10.85
10.65
10.85
15,590,680
+0.07(+0.62%)
Apr 29, 2013
10.73
10.88
10.70
10.78
22,167,350
+0.13(+1.27%)
Apr 26, 2013
10.65
10.69
10.62
10.64
12,907,081
+0.00(+0.00%)
Apr 25, 2013
10.41
10.78
10.38
10.64
32,647,294
+0.28(+2.74%)
Apr 24, 2013
10.10
10.44
10.03
10.36
46,040,804
+0.54(+5.48%)
Apr 23, 2013
9.620
9.822
9.545
9.822
15,354,222
+0.23(+2.42%)
Apr 22, 2013
9.620
9.620
9.456
9.590
14,215,836
-0.01(-0.16%)
Apr 19, 2013
9.777
9.800
9.605
9.605
19,822,580
-0.16(-1.68%)
Apr 18, 2013
9.695
9.807
9.553
9.770
29,656,582
+0.07(+0.77%)
Apr 17, 2013
9.792
9.860
9.643
9.695
24,800,664
-0.16(-1.67%)
Apr 16, 2013
9.875
9.875
9.800
9.860
13,087,832
+0.04(+0.38%)
Apr 15, 2013
9.912
9.919
9.792
9.822
25,080,852
-0.13(-1.28%)
Apr 12, 2013
9.987
10.00
9.882
9.949
19,401,396
-0.05(-0.52%)
Apr 11, 2013
10.03
10.06
9.927
10.00
17,331,662
-0.02(-0.22%)
Apr 10, 2013
10.02
10.08
9.987
10.02
17,675,154
+0.04(+0.37%)
Apr 09, 2013
9.987
10.05
9.934
9.987
18,990,902
+0.00(+0.00%)
Apr 08, 2013
9.968
10.02
9.901
9.987
15,851,931
+0.03(+0.30%)
Apr 05, 2013
9.815
9.994
9.710
9.957
20,518,898
-0.02(-0.22%)
Apr 04, 2013
9.979
10.09
9.964
9.979
13,677,901
+0.00(+0.00%)
Apr 03, 2013
9.949
10.05
9.934
9.979
20,000,348
+0.01(+0.08%)
Apr 02, 2013
9.957
10.02
9.912
9.972
14,132,301
+0.00(+0.00%)
Apr 01, 2013
9.987
10.02
9.852
9.972
18,139,250
+0.00(+0.00%)
Mar 28, 2013
9.860
9.987
9.822
9.972
15,559,528
+0.13(+1.37%)
Mar 27, 2013
9.747
9.860
9.725
9.837
17,189,628
+0.03(+0.31%)
Mar 26, 2013
9.785
9.875
9.717
9.807
20,088,136
+0.07(+0.77%)
Mar 25, 2013
9.807
9.837
9.691
9.732
15,161,347
-0.03(-0.31%)
Mar 22, 2013
9.747
9.815
9.673
9.762
12,527,982
+0.04(+0.46%)
Mar 21, 2013
9.837
9.848
9.665
9.717
16,790,500
-0.14(-1.44%)
Mar 20, 2013
9.643
9.912
9.628
9.860
25,740,186
+0.26(+2.73%)
Mar 19, 2013
9.635
9.695
9.523
9.598
19,617,124
-0.01(-0.16%)
Mar 18, 2013
9.545
9.669
9.467
9.613
23,096,192
-0.05(-0.54%)
Mar 15, 2013
9.530
9.665
9.463
9.665
24,862,502
+0.08(+0.86%)
Mar 14, 2013
9.471
9.590
9.433
9.583
12,997,609
+0.13(+1.35%)
Mar 13, 2013
9.515
9.530
9.433
9.456
10,803,625
-0.02(-0.24%)
Mar 12, 2013
9.448
9.575
9.433
9.478
12,747,765
+0.03(+0.32%)
Mar 11, 2013
9.508
9.553
9.411
9.448
12,263,742
-0.06(-0.63%)
Mar 08, 2013
9.530
9.553
9.433
9.508
15,905,575
+0.04(+0.40%)
Mar 07, 2013
9.471
9.486
9.373
9.471
10,215,200
+0.07(+0.80%)
Mar 06, 2013
9.396
9.456
9.313
9.396
13,122,259
+0.03(+0.32%)
Mar 05, 2013
9.321
9.426
9.254
9.366
16,491,101
+0.10(+1.13%)
Mar 04, 2013
9.343
9.351
9.194
9.261
17,483,866
-0.10(-1.12%)
Mar 01, 2013
9.328
9.381
9.209
9.366
11,944,074
-0.07(-0.71%)
Feb 28, 2013
9.515
9.530
9.403
9.433
16,729,202
+0.01(+0.16%)
Feb 27, 2013
9.194
9.433
9.164
9.418
12,746,115
+0.22(+2.44%)
Feb 26, 2013
9.224
9.306
9.126
9.194
19,187,004
+0.02(+0.24%)
Feb 25, 2013
9.416
9.468
9.171
9.171
16,371,027
-0.19(-2.06%)
Feb 22, 2013
9.342
9.394
9.320
9.364
9,270,685
+0.07(+0.80%)
Feb 21, 2013
9.350
9.379
9.223
9.290
17,890,738
-0.09(-0.95%)
Feb 20, 2013
9.595
9.609
9.342
9.379
15,481,577
-0.20(-2.09%)
Feb 19, 2013
9.528
9.617
9.528
9.580
18,677,310
+0.08(+0.86%)
Feb 15, 2013
9.632
9.639
9.454
9.498
19,353,946
-0.12(-1.24%)
Feb 14, 2013
9.476
9.647
9.424
9.617
22,035,158
+0.13(+1.33%)
Feb 13, 2013
9.364
9.520
9.350
9.491
23,207,412
+0.16(+1.67%)
Feb 12, 2013
9.253
9.424
9.246
9.335
18,124,272
+0.10(+1.05%)
Feb 11, 2013
9.149
9.268
9.112
9.238
13,940,666
+0.12(+1.30%)
Feb 08, 2013
9.171
9.268
8.993
9.119
24,251,512
-0.03(-0.32%)
Feb 07, 2013
9.030
9.156
9.015
9.149
21,817,476
+0.10(+1.15%)
Feb 06, 2013
8.867
9.045
8.822
9.045
18,528,252
+0.29(+3.31%)
Feb 04, 2013
8.845
8.859
8.726
8.755
28,798,350
-0.09(-1.01%)
Feb 01, 2013
8.949
8.971
8.822
8.845
24,022,408
-0.07(-0.75%)
Jan 31, 2013
8.911
8.971
8.859
8.911
34,175,544
+0.00(+0.00%)
Jan 30, 2013
9.097
9.097
8.837
8.911
29,653,892
-0.17(-1.88%)
Jan 29, 2013
9.097
9.223
9.030
9.082
32,801,444
+0.06(+0.66%)
Jan 28, 2013
8.963
9.030
8.815
9.023
43,361,756
-0.07(-0.74%)
Jan 25, 2013
9.038
9.127
8.971
9.090
21,857,966
+0.06(+0.66%)
Jan 24, 2013
9.082
9.104
8.963
9.030
21,481,294
-0.05(-0.57%)
Jan 23, 2013
9.142
9.164
9.053
9.082
16,010,534
-0.06(-0.65%)
Jan 22, 2013
8.978
9.142
8.904
9.142
19,412,248
+0.16(+1.74%)
Jan 18, 2013
9.201
9.201
8.904
8.986
26,219,804
-0.15(-1.63%)
Jan 17, 2013
9.246
9.275
9.119
9.134
22,118,658
-0.16(-1.76%)
Jan 16, 2013
9.372
9.394
9.231
9.298
12,716,038
-0.07(-0.79%)
Jan 15, 2013
9.216
9.379
9.182
9.372
13,980,718
+0.09(+0.96%)
Jan 14, 2013
9.223
9.320
9.179
9.283
13,339,154
+0.04(+0.40%)
Jan 11, 2013
9.223
9.268
9.008
9.246
32,896,134
-0.14(-1.50%)
Jan 10, 2013
9.268
9.424
9.260
9.387
24,622,380
+0.18(+1.94%)
Jan 09, 2013
9.290
9.379
9.112
9.208
32,931,280
-0.06(-0.64%)
Jan 08, 2013
9.357
9.394
9.231
9.268
27,412,546
-0.11(-1.19%)
Jan 07, 2013
9.439
9.491
9.372
9.379
25,102,994
-0.07(-0.79%)
Jan 04, 2013
9.513
9.617
9.394
9.454
30,475,940
-0.03(-0.31%)
Jan 03, 2013
9.550
9.654
9.476
9.483
14,354,865
-0.07(-0.70%)
Jan 02, 2013
9.602
9.609
9.468
9.550
18,909,998
+0.19(+2.06%)
Dec 31, 2012
9.238
9.387
9.179
9.357
16,625,806
+0.10(+1.04%)
Dec 28, 2012
9.268
9.394
9.246
9.260
14,498,145
-0.08(-0.87%)
Dec 27, 2012
9.372
9.379
9.216
9.342
13,870,560
-0.01(-0.08%)
Dec 26, 2012
9.454
9.513
9.312
9.350
10,390,707
-0.11(-1.18%)
Dec 24, 2012
9.372
9.468
9.312
9.461
6,809,330
+0.10(+1.11%)
Dec 21, 2012
9.357
9.461
9.305
9.357
35,942,296
-0.14(-1.49%)
Dec 20, 2012
9.498
9.557
9.461
9.498
24,493,526
+0.01(+0.16%)
Dec 19, 2012
9.617
9.721
9.483
9.483
16,960,540
-0.16(-1.69%)
Dec 18, 2012
9.364
9.669
9.357
9.647
18,169,328
+0.25(+2.69%)
Dec 17, 2012
9.350
9.454
9.312
9.394
15,237,799
+0.02(+0.24%)
Dec 14, 2012
9.483
9.491
9.298
9.372
15,541,122
-0.09(-0.94%)
Dec 13, 2012
9.476
9.576
9.424
9.461
15,228,996
+0.01(+0.08%)
Dec 12, 2012
9.379
9.543
9.350
9.454
17,326,422
+0.10(+1.03%)
Dec 11, 2012
9.409
9.431
9.312
9.357
13,399,944
-0.02(-0.24%)
Dec 10, 2012
9.283
9.431
9.253
9.379
13,715,786
+0.07(+0.72%)
Dec 07, 2012
9.298
9.327
9.186
9.312
12,835,757
+0.04(+0.48%)
Dec 06, 2012
9.156
9.435
9.090
9.268
14,176,481
+0.07(+0.81%)
Dec 05, 2012
9.053
9.260
9.053
9.194
16,691,465
+0.12(+1.31%)
Dec 04, 2012
9.075
9.194
8.986
9.075
25,662,142
-0.01(-0.08%)
Nov 30, 2012
9.164
9.208
9.064
9.082
17,994,442
-0.07(-0.81%)
Nov 29, 2012
9.090
9.216
9.060
9.156
17,324,230
+0.08(+0.90%)
Nov 28, 2012
9.045
9.119
8.956
9.075
27,947,324
+0.07(+0.74%)
Nov 27, 2012
8.978
9.156
8.911
9.008
56,814,688
+0.58(+6.87%)
Nov 26, 2012
8.362
8.436
8.236
8.429
14,308,749
+0.04(+0.53%)
Nov 23, 2012
8.340
8.392
8.288
8.384
4,785,237
+0.13(+1.53%)
Nov 21, 2012
8.302
8.332
8.176
8.258
18,805,884
-0.04(-0.54%)
Nov 20, 2012
8.265
8.414
8.247
8.302
17,560,890
+0.10(+1.18%)
Nov 19, 2012
8.184
8.213
8.132
8.206
11,358,985
+0.11(+1.38%)
Nov 16, 2012
8.087
8.132
7.953
8.095
24,233,262
+0.01(+0.18%)
Nov 15, 2012
8.132
8.184
8.043
8.080
24,031,588
-0.04(-0.55%)
Nov 14, 2012
8.273
8.310
8.102
8.124
19,065,558
-0.10(-1.17%)
Nov 13, 2012
8.287
8.335
8.199
8.221
13,788,355
-0.08(-0.98%)
Nov 12, 2012
8.368
8.398
8.265
8.302
12,723,444
-0.05(-0.62%)
Nov 09, 2012
8.449
8.449
8.324
8.353
15,509,314
-0.04(-0.53%)
Nov 08, 2012
8.515
8.545
8.383
8.398
23,213,690
-0.08(-0.96%)
Nov 07, 2012
8.714
8.744
8.471
8.479
21,027,406
-0.29(-3.28%)
Nov 06, 2012
8.758
8.817
8.707
8.766
16,304,129
+0.04(+0.42%)
Nov 05, 2012
8.604
8.773
8.574
8.729
11,406,258
+0.11(+1.28%)
Nov 02, 2012
8.751
8.751
8.582
8.619
18,384,178
-0.03(-0.34%)
Nov 01, 2012
8.692
8.847
8.582
8.648
30,026,586
-0.01(-0.09%)
Oct 31, 2012
8.869
8.898
8.619
8.655
19,159,136
-0.05(-0.59%)
Oct 26, 2012
8.876
8.707
8.707
8.707
23,948,946
-0.20(-2.23%)
Oct 25, 2012
9.061
9.068
8.869
8.906
31,290,626
-0.04(-0.49%)
Oct 24, 2012
9.355
9.429
8.810
8.950
61,539,340
-0.93(-9.40%)
Oct 23, 2012
9.863
9.900
9.687
9.878
16,387,555
-0.08(-0.81%)
Oct 19, 2012
10.09
10.14
9.933
9.959
14,532,554
-0.16(-1.60%)
Oct 18, 2012
10.13
10.20
10.07
10.12
19,304,726
-0.07(-0.65%)
Oct 17, 2012
9.981
10.28
9.937
10.19
26,087,020
+0.20(+1.99%)
Oct 16, 2012
9.738
10.03
9.716
9.989
24,188,096
+0.35(+3.67%)
Oct 15, 2012
9.576
9.650
9.547
9.635
10,898,074
+0.07(+0.77%)
Oct 12, 2012
9.576
9.616
9.414
9.561
19,752,442
-0.03(-0.31%)
Oct 11, 2012
9.657
9.694
9.532
9.591
18,634,016
+0.05(+0.54%)
Oct 10, 2012
9.628
9.650
9.510
9.539
21,538,136
-0.07(-0.69%)
Oct 09, 2012
9.724
9.816
9.561
9.606
19,076,786
-0.18(-1.88%)
Oct 08, 2012
9.753
9.827
9.709
9.790
14,428,069
-0.01(-0.08%)
Oct 05, 2012
9.915
10.03
9.768
9.797
15,642,232
-0.07(-0.75%)
Oct 04, 2012
9.893
9.944
9.827
9.871
21,788,416
+0.01(+0.15%)
Oct 03, 2012
9.760
9.981
9.701
9.856
26,204,040
+0.10(+1.06%)
Oct 02, 2012
9.665
9.760
9.642
9.753
13,893,552
+0.11(+1.15%)
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.