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
Winnebago Industries
(NY:
WGO
)
61.26
-0.19 (-0.31%)
Streaming Delayed Price
Updated: 1:16 PM EDT, May 21, 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 (%)
Oct 30, 2009
10.75
10.79
10.00
10.11
702,003
-0.72(-6.66%)
Oct 29, 2009
10.51
11.15
10.44
10.83
542,260
+0.41(+3.97%)
Oct 28, 2009
11.00
11.08
10.29
10.42
760,584
-0.58(-5.28%)
Oct 27, 2009
11.41
11.51
10.80
11.00
473,861
-0.37(-3.25%)
Oct 26, 2009
11.67
11.94
11.17
11.37
400,741
-0.33(-2.78%)
Oct 23, 2009
11.74
11.76
11.61
11.69
484,146
-0.31(-2.56%)
Oct 22, 2009
11.79
12.08
11.25
12.00
494,101
+0.30(+2.55%)
Oct 21, 2009
12.34
12.65
11.61
11.70
511,783
-0.72(-5.80%)
Oct 20, 2009
12.21
12.50
12.17
12.42
667,542
-0.40(-3.09%)
Oct 19, 2009
12.98
13.20
12.78
12.82
459,666
-0.08(-0.61%)
Oct 16, 2009
13.07
13.30
12.74
12.89
877,708
-0.25(-1.94%)
Oct 15, 2009
12.47
14.45
12.34
13.15
2,622,522
+0.53(+4.18%)
Oct 14, 2009
13.08
13.21
12.45
12.62
757,408
-0.04(-0.35%)
Oct 13, 2009
13.10
13.10
12.59
12.67
551,986
-0.52(-3.93%)
Oct 12, 2009
13.14
13.33
12.91
13.18
433,648
+0.23(+1.76%)
Oct 09, 2009
13.11
13.18
12.76
12.96
265,927
-0.19(-1.47%)
Oct 08, 2009
13.16
13.29
13.04
13.15
587,569
+0.14(+1.08%)
Oct 07, 2009
12.51
13.03
12.38
13.01
333,993
+0.47(+3.79%)
Oct 06, 2009
11.99
12.61
11.89
12.53
324,429
+0.69(+5.79%)
Oct 05, 2009
11.83
12.22
11.72
11.85
511,486
+0.25(+2.12%)
Oct 02, 2009
11.97
12.16
11.41
11.60
1,145,956
-1.05(-8.27%)
Oct 01, 2009
12.91
13.07
12.57
12.65
436,532
-0.28(-2.18%)
Sep 30, 2009
12.48
13.12
12.31
12.93
520,917
+0.50(+4.03%)
Sep 29, 2009
12.07
12.82
11.92
12.43
651,557
+0.45(+3.74%)
Sep 28, 2009
11.50
12.44
11.35
11.98
265,608
+0.62(+5.41%)
Sep 25, 2009
11.47
11.64
11.30
11.37
141,478
-0.13(-1.15%)
Sep 24, 2009
12.09
12.43
11.18
11.50
350,482
-0.57(-4.73%)
Sep 23, 2009
11.52
12.57
11.44
12.07
473,846
+0.54(+4.73%)
Sep 22, 2009
11.11
11.66
11.04
11.52
746,742
+0.58(+5.30%)
Sep 21, 2009
10.92
11.22
10.83
10.94
289,690
-0.15(-1.35%)
Sep 18, 2009
11.25
11.40
11.03
11.09
373,439
+0.01(+0.08%)
Sep 17, 2009
11.22
11.50
11.00
11.08
192,809
-0.17(-1.48%)
Sep 16, 2009
11.10
11.51
10.98
11.25
302,377
+0.18(+1.59%)
Sep 15, 2009
10.91
11.30
10.89
11.07
268,873
+0.17(+1.53%)
Sep 14, 2009
10.76
11.16
10.28
10.91
869,601
-0.45(-3.95%)
Sep 11, 2009
11.07
11.40
10.95
11.36
148,435
+0.21(+1.89%)
Sep 10, 2009
10.64
11.15
10.60
11.15
224,838
+0.49(+4.62%)
Sep 09, 2009
10.64
10.77
10.44
10.65
212,605
+0.03(+0.25%)
Sep 08, 2009
10.55
10.64
10.44
10.63
241,059
+0.20(+1.94%)
Sep 04, 2009
10.21
10.50
10.04
10.42
301,157
+0.28(+2.77%)
Sep 03, 2009
10.44
10.44
10.01
10.14
410,125
-0.18(-1.79%)
Sep 02, 2009
10.31
10.47
9.994
10.33
289,283
+0.02(+0.17%)
Sep 01, 2009
10.54
11.11
10.16
10.31
478,621
-0.33(-3.06%)
Aug 31, 2009
9.976
10.69
9.941
10.64
582,131
+0.42(+4.13%)
Aug 28, 2009
10.17
10.60
10.10
10.21
214,008
+0.18(+1.84%)
Aug 27, 2009
9.906
10.42
9.800
10.03
228,830
+0.08(+0.80%)
Aug 26, 2009
10.05
10.27
9.818
9.950
280,566
-0.10(-0.96%)
Aug 25, 2009
10.20
10.34
9.967
10.05
358,218
-0.26(-2.56%)
Aug 24, 2009
10.29
10.42
10.00
10.31
250,529
+0.05(+0.51%)
Aug 21, 2009
10.35
10.45
10.08
10.26
194,963
+0.02(+0.17%)
Aug 20, 2009
10.00
10.35
9.950
10.24
138,773
+0.24(+2.37%)
Aug 19, 2009
9.730
10.09
9.642
10.00
178,313
+0.14(+1.43%)
Aug 18, 2009
9.396
10.05
9.396
9.862
204,176
+0.50(+5.35%)
Aug 17, 2009
9.238
9.607
8.790
9.361
246,386
-0.18(-1.93%)
Aug 14, 2009
10.20
10.20
9.299
9.546
539,874
-0.65(-6.38%)
Aug 13, 2009
9.967
10.63
9.818
10.20
304,124
+0.32(+3.20%)
Aug 12, 2009
9.510
10.09
9.370
9.880
270,148
+0.36(+3.79%)
Aug 11, 2009
9.792
9.976
9.466
9.519
268,310
-0.37(-3.73%)
Aug 10, 2009
10.00
10.16
9.713
9.888
213,811
-0.20(-2.00%)
Aug 07, 2009
9.809
10.47
9.809
10.09
638,519
+0.42(+4.36%)
Aug 06, 2009
10.36
10.36
9.625
9.669
286,010
-0.67(-6.46%)
Aug 05, 2009
10.64
10.64
10.07
10.34
423,485
-0.37(-3.45%)
Aug 04, 2009
9.466
10.75
9.387
10.71
571,857
+1.16(+12.15%)
Aug 03, 2009
9.317
9.677
9.238
9.546
268,155
+0.30(+3.23%)
Jul 31, 2009
8.886
9.581
8.878
9.247
340,038
+0.34(+3.85%)
Jul 30, 2009
8.473
9.045
8.341
8.904
309,152
+0.54(+6.41%)
Jul 29, 2009
8.280
8.491
8.183
8.368
150,874
-0.04(-0.42%)
Jul 28, 2009
8.227
8.456
8.130
8.403
135,994
+0.11(+1.27%)
Jul 27, 2009
8.271
8.429
8.130
8.297
201,846
-0.08(-0.94%)
Jul 24, 2009
8.245
8.544
8.183
8.377
1,250
-0.02(-0.21%)
Jul 23, 2009
7.726
8.526
7.647
8.394
341,912
+0.64(+8.28%)
Jul 22, 2009
6.926
8.016
6.768
7.752
368,735
+0.78(+11.22%)
Jul 21, 2009
6.979
6.988
6.680
6.970
181,314
+0.06(+0.89%)
Jul 20, 2009
6.970
7.137
6.856
6.909
215,715
-0.03(-0.38%)
Jul 17, 2009
7.515
7.515
6.847
6.935
390,843
-0.58(-7.72%)
Jul 16, 2009
7.190
7.647
7.076
7.515
190,354
+0.29(+4.01%)
Jul 15, 2009
7.225
7.410
6.988
7.225
282,541
+0.11(+1.48%)
Jul 14, 2009
6.689
7.190
6.346
7.120
279,023
+0.44(+6.58%)
Jul 13, 2009
6.680
6.777
6.478
6.680
233,059
+0.17(+2.56%)
Jul 10, 2009
6.267
6.601
6.267
6.513
202,005
+0.22(+3.49%)
Jul 09, 2009
6.452
6.487
6.162
6.293
324,370
-0.09(-1.38%)
Jul 08, 2009
6.786
6.874
6.197
6.381
444,905
-0.39(-5.71%)
Jul 07, 2009
6.900
6.935
6.649
6.768
239,132
-0.16(-2.28%)
Jul 06, 2009
6.645
6.997
6.627
6.926
272,967
+0.25(+3.68%)
Jul 02, 2009
6.847
6.961
6.434
6.680
555,885
-0.47(-6.52%)
Jul 01, 2009
6.601
7.295
6.557
7.146
281,919
+0.62(+9.42%)
Jun 30, 2009
6.452
6.733
6.408
6.531
234,796
+0.06(+0.95%)
Jun 29, 2009
6.522
6.583
6.223
6.469
242,374
-0.05(-0.81%)
Jun 26, 2009
6.329
6.627
6.038
6.522
1,034,151
+0.17(+2.63%)
Jun 25, 2009
6.162
6.434
6.162
6.355
258,412
+0.67(+11.75%)
Jun 24, 2009
5.828
6.276
5.634
5.687
206,818
-0.07(-1.22%)
Jun 23, 2009
5.995
6.047
5.722
5.757
141,522
-0.18(-3.11%)
Jun 22, 2009
5.951
6.135
5.731
5.942
286,447
-0.05(-0.88%)
Jun 19, 2009
6.320
6.566
5.995
5.995
511,107
-0.29(-4.62%)
Jun 18, 2009
5.344
6.768
5.283
6.285
644,983
+0.59(+10.34%)
Jun 17, 2009
5.748
5.959
5.590
5.696
235,922
-0.04(-0.61%)
Jun 16, 2009
6.205
6.311
5.722
5.731
274,029
-0.33(-5.37%)
Jun 15, 2009
6.346
6.346
5.951
6.056
212,749
-0.41(-6.39%)
Jun 12, 2009
6.399
6.504
6.329
6.469
208,350
+0.03(+0.41%)
Jun 11, 2009
6.619
6.715
6.408
6.443
254,118
-0.13(-2.01%)
Jun 10, 2009
6.900
7.049
6.504
6.575
439,962
-0.27(-3.98%)
Jun 09, 2009
6.961
7.216
6.830
6.847
154,358
-0.10(-1.39%)
Jun 08, 2009
7.084
7.181
6.926
6.944
207,965
-0.32(-4.36%)
Jun 05, 2009
7.383
7.577
7.225
7.260
213,600
-0.06(-0.84%)
Jun 04, 2009
7.225
7.436
6.926
7.322
229,631
+0.12(+1.71%)
Jun 03, 2009
7.208
7.427
6.961
7.199
188,898
-0.12(-1.68%)
Jun 02, 2009
7.172
7.471
7.164
7.322
233,745
-0.08(-1.07%)
Jun 01, 2009
6.944
7.471
6.891
7.401
317,202
+0.66(+9.78%)
May 29, 2009
6.663
6.759
6.478
6.742
207,329
+0.09(+1.32%)
May 28, 2009
7.164
7.234
6.575
6.654
269,438
-0.36(-5.14%)
May 27, 2009
7.172
7.427
6.970
7.014
150,936
-0.22(-3.04%)
May 26, 2009
6.759
7.480
6.698
7.234
292,821
+0.54(+8.15%)
May 22, 2009
6.865
6.953
6.601
6.689
222,640
-0.15(-2.19%)
May 21, 2009
6.970
7.058
6.619
6.838
306,065
-0.21(-2.99%)
May 20, 2009
6.777
7.515
6.777
7.049
357,373
+0.33(+4.84%)
May 19, 2009
6.636
6.759
6.364
6.724
314,065
+0.11(+1.59%)
May 18, 2009
6.188
6.627
6.100
6.619
266,341
+0.54(+8.82%)
May 15, 2009
5.819
6.381
5.757
6.082
338,684
+0.25(+4.22%)
May 14, 2009
6.153
6.557
5.828
5.836
426,698
-0.25(-4.18%)
May 13, 2009
6.794
6.794
5.951
6.091
452,550
-0.72(-10.58%)
May 12, 2009
7.946
7.999
6.434
6.812
310,461
-1.10(-13.89%)
May 11, 2009
8.060
8.104
7.656
7.911
199,201
-0.18(-2.17%)
May 08, 2009
7.884
8.113
7.761
8.086
387,473
+0.33(+4.31%)
May 07, 2009
7.489
7.911
7.313
7.752
523,157
+0.34(+4.63%)
May 06, 2009
7.542
7.638
7.032
7.410
299,166
+0.08(+1.08%)
May 05, 2009
6.759
7.427
6.610
7.331
326,115
+0.57(+8.45%)
May 04, 2009
6.882
6.944
6.636
6.759
433,835
-0.20(-2.90%)
May 01, 2009
7.744
7.946
6.777
6.961
430,502
-0.78(-10.10%)
Apr 30, 2009
6.882
7.981
6.882
7.744
487,666
+0.95(+13.97%)
Apr 29, 2009
6.416
6.970
6.337
6.794
435,687
+0.44(+6.92%)
Apr 28, 2009
6.592
6.698
6.329
6.355
293,269
-0.33(-4.99%)
Apr 27, 2009
6.636
6.847
6.267
6.689
492,146
+0.14(+2.15%)
Apr 24, 2009
6.267
6.944
6.109
6.548
462,484
+0.38(+6.13%)
Apr 23, 2009
6.469
6.663
5.810
6.170
356,278
-0.28(-4.36%)
Apr 22, 2009
6.047
6.873
5.933
6.452
465,399
+0.33(+5.31%)
Apr 21, 2009
5.573
6.135
5.467
6.126
230,856
+0.54(+9.76%)
Apr 20, 2009
5.995
5.995
5.432
5.581
382,423
-0.54(-8.76%)
Apr 17, 2009
6.153
6.153
5.889
6.118
305,296
-0.03(-0.43%)
Apr 16, 2009
5.933
6.232
5.871
6.144
263,095
+0.28(+4.80%)
Apr 15, 2009
5.608
6.065
5.581
5.863
203,198
+0.23(+4.06%)
Apr 14, 2009
5.907
6.153
5.590
5.634
300,232
-0.39(-6.42%)
Apr 13, 2009
5.942
6.082
5.661
6.021
215,092
+0.02(+0.29%)
Apr 09, 2009
5.669
6.074
5.625
6.003
300,538
+0.54(+9.98%)
Apr 08, 2009
5.362
5.669
5.265
5.458
225,681
+0.12(+2.31%)
Apr 07, 2009
5.511
5.643
5.309
5.335
164,467
-0.28(-5.01%)
Apr 06, 2009
6.065
6.065
5.379
5.617
411,759
-0.53(-8.58%)
Apr 03, 2009
5.599
6.153
5.555
6.144
274,122
+0.54(+9.73%)
Apr 02, 2009
5.195
5.713
5.089
5.599
263,501
+0.54(+10.78%)
Apr 01, 2009
4.597
5.080
4.483
5.054
284,836
+0.39(+8.29%)
Mar 31, 2009
4.738
4.808
4.535
4.667
306,991
-0.02(-0.38%)
Mar 30, 2009
4.676
4.852
4.527
4.685
206,189
-0.51(-9.81%)
Mar 26, 2009
4.993
5.247
4.949
5.195
329,108
+0.30(+6.10%)
Mar 25, 2009
4.887
5.529
4.544
4.896
352,660
+0.05(+1.09%)
Mar 24, 2009
5.124
5.168
4.808
4.843
304,770
-0.34(-6.61%)
Mar 23, 2009
5.072
5.186
5.072
5.186
395,222
+0.71(+15.91%)
Mar 20, 2009
4.579
5.019
4.193
4.474
391,777
-0.06(-1.36%)
Mar 19, 2009
4.052
4.773
3.964
4.535
589,105
-0.25(-5.15%)
Mar 18, 2009
4.650
5.291
4.535
4.782
233,769
+0.11(+2.45%)
Mar 17, 2009
4.228
4.667
4.175
4.667
154,950
+0.41(+9.71%)
Mar 16, 2009
4.351
4.518
4.052
4.254
198,759
-0.10(-2.22%)
Mar 13, 2009
4.070
4.571
4.052
4.351
0
+0.35(+8.79%)
Mar 12, 2009
3.489
3.999
3.366
3.999
269,833
+0.52(+14.90%)
Mar 11, 2009
3.340
3.604
3.314
3.481
186,248
+0.18(+5.32%)
Mar 10, 2009
2.927
3.305
2.892
3.305
239,235
+0.45(+15.69%)
Mar 09, 2009
2.857
3.032
2.786
2.857
177,711
+0.02(+0.62%)
Mar 06, 2009
2.857
3.032
2.760
2.839
0
-0.06(-2.12%)
Mar 05, 2009
3.305
3.305
2.892
2.901
177,442
-0.43(-12.93%)
Mar 04, 2009
3.015
3.410
3.015
3.331
277,199
+0.04(+1.07%)
Mar 02, 2009
3.498
3.569
3.191
3.296
221,644
-0.26(-7.41%)
Feb 27, 2009
3.586
3.806
3.533
3.560
0
-0.07(-1.94%)
Feb 26, 2009
3.648
3.955
3.621
3.630
200,724
+0.01(+0.24%)
Feb 25, 2009
3.850
3.850
3.428
3.621
290,221
-0.27(-7.00%)
Feb 24, 2009
3.788
3.929
3.722
3.894
166,064
+0.18(+4.73%)
Feb 23, 2009
3.806
3.999
3.700
3.718
167,634
-0.11(-2.98%)
Feb 20, 2009
3.700
3.920
3.648
3.832
190,620
+0.04(+1.16%)
Feb 19, 2009
4.122
4.131
3.788
3.788
149,680
-0.26(-6.51%)
Feb 18, 2009
4.395
4.395
3.955
4.052
159,321
-0.31(-7.06%)
Feb 17, 2009
4.465
4.492
4.351
4.360
177,475
-0.28(-6.06%)
Feb 13, 2009
4.746
4.817
4.597
4.641
150,367
-0.09(-1.86%)
Feb 12, 2009
4.773
4.790
4.527
4.729
220,277
-0.14(-2.89%)
Feb 11, 2009
4.817
4.957
4.746
4.869
277,568
+0.05(+1.09%)
Feb 10, 2009
5.089
5.283
4.799
4.817
404,832
-0.34(-6.64%)
Feb 09, 2009
5.080
5.160
4.966
5.160
270,026
+0.07(+1.38%)
Feb 06, 2009
4.764
5.239
4.667
5.089
343,622
+0.33(+6.83%)
Feb 05, 2009
4.852
4.913
4.746
4.764
303,703
-0.04(-0.91%)
Feb 04, 2009
5.036
5.045
4.790
4.808
258,447
-0.25(-4.87%)
Feb 03, 2009
5.177
5.177
4.782
5.054
191,363
-0.04(-0.86%)
Feb 02, 2009
4.826
5.142
4.764
5.098
276,101
+0.24(+4.88%)
Jan 30, 2009
5.080
5.080
4.826
4.861
0
-0.16(-3.15%)
Jan 29, 2009
5.203
5.274
4.887
5.019
209,186
-0.25(-4.83%)
Jan 28, 2009
5.327
5.344
5.116
5.274
279,485
+0.08(+1.52%)
Jan 27, 2009
5.050
5.212
4.975
5.195
252,734
+0.13(+2.60%)
Jan 26, 2009
4.940
5.072
4.905
5.063
294,226
+0.10(+1.95%)
Jan 23, 2009
5.054
5.133
4.834
4.966
288,997
-0.25(-4.88%)
Jan 22, 2009
5.151
5.362
5.107
5.221
220,302
-0.04(-0.67%)
Jan 21, 2009
5.362
5.423
5.186
5.256
371,485
+0.07(+1.36%)
Jan 20, 2009
5.625
5.625
5.089
5.186
423,575
-0.36(-6.50%)
Jan 16, 2009
5.687
5.687
5.160
5.546
0
-0.07(-1.25%)
Jan 15, 2009
5.441
5.661
4.773
5.617
385,460
+0.22(+4.07%)
Jan 14, 2009
5.529
5.669
5.344
5.397
370,305
-0.24(-4.21%)
Jan 13, 2009
5.740
5.819
5.511
5.634
319,072
-0.14(-2.44%)
Jan 12, 2009
6.162
6.460
5.748
5.775
337,792
-0.25(-4.09%)
Jan 09, 2009
6.434
6.434
6.012
6.021
258,025
-0.35(-5.52%)
Jan 08, 2009
6.170
6.513
6.170
6.372
286,311
+0.03(+0.42%)
Jan 07, 2009
6.372
6.504
6.197
6.346
292,641
-0.10(-1.50%)
Jan 06, 2009
6.065
6.566
6.012
6.443
376,953
+0.46(+7.64%)
Jan 05, 2009
5.291
6.082
5.291
5.986
281,401
+0.43(+7.75%)
Jan 02, 2009
5.318
5.713
5.274
5.555
0
+0.25(+4.81%)
Jan 01, 2009
5.195
5.661
5.160
5.300
0
+0.00(+0.00%)
Dec 31, 2008
5.195
5.661
5.160
5.300
310,388
-0.01(-0.17%)
Dec 30, 2008
4.861
5.309
4.861
5.309
242,143
+0.40(+8.24%)
Dec 29, 2008
5.001
5.160
4.834
4.905
256,193
-0.15(-2.96%)
Dec 26, 2008
4.878
5.344
4.869
5.054
257,169
+0.22(+4.55%)
Dec 24, 2008
4.834
4.966
4.790
4.834
179,144
+0.03(+0.55%)
Dec 23, 2008
4.940
4.975
4.738
4.808
385,759
-0.08(-1.62%)
Dec 22, 2008
4.746
4.922
4.667
4.887
541,611
+0.09(+1.83%)
Dec 19, 2008
4.193
4.887
4.193
4.799
627,334
+0.64(+15.43%)
Dec 18, 2008
4.351
4.746
3.990
4.158
375,334
-0.18(-4.25%)
Dec 17, 2008
4.272
4.553
4.026
4.342
300,344
+0.04(+1.02%)
Dec 16, 2008
3.955
4.298
3.859
4.298
373,335
+0.43(+11.14%)
Dec 15, 2008
4.571
4.641
3.736
3.867
447,389
-0.58(-13.04%)
Dec 12, 2008
4.245
4.729
4.210
4.448
301,399
+0.07(+1.61%)
Dec 11, 2008
4.509
4.676
4.201
4.377
240,135
-0.18(-4.05%)
Dec 10, 2008
4.553
4.676
4.430
4.562
578,110
+0.18(+4.01%)
Dec 09, 2008
4.931
4.993
4.237
4.386
647,876
-0.66(-13.07%)
Dec 08, 2008
5.124
5.353
4.975
5.045
478,400
-0.03(-0.52%)
Dec 05, 2008
4.641
5.089
4.518
5.072
287,544
+0.25(+5.29%)
Dec 04, 2008
5.186
5.441
4.632
4.817
342,658
-0.46(-8.67%)
Dec 03, 2008
4.623
5.414
4.579
5.274
782,611
+0.62(+13.42%)
Dec 02, 2008
4.210
4.659
4.149
4.650
426,919
+0.48(+11.60%)
Dec 01, 2008
4.940
4.940
4.158
4.166
337,622
-1.00(-19.39%)
Nov 28, 2008
4.808
5.168
4.711
5.168
92,787
+0.28(+5.76%)
Nov 26, 2008
4.140
4.887
4.052
4.887
317,600
+0.60(+13.93%)
Nov 25, 2008
4.518
4.685
3.911
4.289
427,016
-0.24(-5.24%)
Nov 24, 2008
4.500
4.755
4.263
4.527
620,670
+0.12(+2.79%)
Nov 21, 2008
4.430
4.430
3.824
4.404
594,586
+0.07(+1.62%)
Nov 20, 2008
4.131
4.913
4.096
4.333
507,606
+0.16(+3.79%)
Nov 19, 2008
4.448
4.632
4.008
4.175
306,801
-0.27(-6.13%)
Nov 18, 2008
4.492
4.641
4.404
4.448
477,437
-0.02(-0.39%)
Nov 17, 2008
4.676
4.702
4.404
4.465
337,408
-0.25(-5.40%)
Nov 14, 2008
4.878
5.116
4.702
4.720
836,393
-0.28(-5.62%)
Nov 13, 2008
4.281
5.001
4.201
5.001
398,237
+0.75(+17.56%)
Nov 12, 2008
4.500
4.518
4.175
4.254
341,004
-0.34(-7.46%)
Nov 11, 2008
4.395
4.790
4.263
4.597
234,339
+0.18(+3.98%)
Nov 10, 2008
4.975
4.975
4.395
4.421
222,992
-0.32(-6.68%)
Nov 07, 2008
4.931
4.931
4.606
4.738
216,888
-0.11(-2.36%)
Nov 06, 2008
5.274
5.318
4.834
4.852
291,818
-0.47(-8.91%)
Nov 05, 2008
5.168
5.599
5.168
5.327
376,835
+0.04(+0.66%)
Nov 04, 2008
5.362
5.370
5.045
5.291
528,483
+0.04(+0.84%)
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.