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
Porsche Auto ADR
(OP:
POAHY
)
5.280
-0.040 (-0.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2015
8.580
8.600
8.360
8.420
82,866
-0.09(-1.06%)
Jun 29, 2015
8.665
8.680
8.510
8.510
45,309
-0.33(-3.73%)
Jun 26, 2015
8.890
8.905
8.830
8.840
18,546
+0.03(+0.34%)
Jun 25, 2015
8.890
8.890
8.800
8.810
27,760
-0.01(-0.11%)
Jun 24, 2015
8.800
8.870
8.800
8.820
48,948
-0.11(-1.23%)
Jun 23, 2015
8.960
8.970
8.920
8.930
42,144
-0.02(-0.22%)
Jun 22, 2015
8.940
9.060
8.940
8.950
52,541
+0.20(+2.29%)
Jun 19, 2015
8.710
8.761
8.697
8.750
28,247
+0.11(+1.21%)
Jun 18, 2015
8.510
8.740
8.510
8.645
85,202
+0.14(+1.71%)
Jun 17, 2015
8.550
8.550
8.400
8.500
28,453
-0.10(-1.11%)
Jun 16, 2015
8.600
8.610
8.570
8.595
30,220
+0.06(+0.64%)
Jun 15, 2015
8.470
8.550
8.440
8.540
38,933
-0.12(-1.39%)
Jun 12, 2015
8.680
8.730
8.620
8.660
19,324
-0.21(-2.42%)
Jun 11, 2015
8.915
8.930
8.840
8.875
26,283
+0.02(+0.17%)
Jun 10, 2015
8.855
8.900
8.810
8.860
37,471
+0.33(+3.87%)
Jun 09, 2015
8.520
8.600
8.500
8.530
61,122
-0.04(-0.47%)
Jun 08, 2015
8.540
8.585
8.540
8.570
34,586
-0.08(-0.92%)
Jun 05, 2015
8.641
8.675
8.586
8.650
18,260
-0.10(-1.14%)
Jun 04, 2015
8.790
8.900
8.730
8.750
56,817
-0.13(-1.52%)
Jun 03, 2015
8.910
9.010
8.860
8.885
36,895
+0.13(+1.54%)
Jun 02, 2015
8.760
8.825
8.725
8.750
52,115
-0.02(-0.23%)
Jun 01, 2015
8.760
8.770
8.700
8.770
13,533
-0.05(-0.57%)
May 29, 2015
8.890
8.910
8.750
8.820
34,079
-0.14(-1.56%)
May 28, 2015
8.995
9.000
8.860
8.960
60,980
-0.10(-1.10%)
May 27, 2015
8.910
9.080
8.910
9.060
394,018
+0.11(+1.17%)
May 26, 2015
9.070
9.070
8.930
8.955
107,973
-0.29(-3.08%)
May 22, 2015
9.240
9.240
9.240
0
-0.16(-1.70%)
May 21, 2015
9.433
9.450
9.380
9.400
327,597
+0.01(+0.11%)
May 20, 2015
9.390
9.430
9.350
9.390
898,918
-0.06(-0.63%)
May 19, 2015
9.415
9.520
9.390
9.450
1,475,807
+0.20(+2.16%)
May 18, 2015
9.240
9.270
9.220
9.250
1,631,100
+0.15(+1.65%)
May 15, 2015
9.020
9.110
9.010
9.100
1,433,703
-0.10(-1.09%)
May 14, 2015
9.070
9.230
9.070
9.200
1,286,849
+0.19(+2.12%)
May 13, 2015
9.045
9.050
8.950
9.009
34,460
+0.04(+0.43%)
May 12, 2015
9.160
9.160
8.940
8.970
17,025
-0.23(-2.50%)
May 11, 2015
9.210
9.280
9.150
9.200
287,887
-0.24(-2.57%)
May 08, 2015
9.490
9.490
9.430
9.443
73,248
+0.07(+0.78%)
May 07, 2015
9.386
9.386
9.280
9.370
190,771
+0.16(+1.74%)
May 06, 2015
9.240
9.270
9.150
9.210
43,805
-0.04(-0.43%)
May 05, 2015
9.395
9.395
9.220
9.250
58,216
-0.15(-1.60%)
May 04, 2015
9.380
9.420
9.360
9.400
71,891
-0.09(-0.98%)
May 01, 2015
9.490
9.530
9.440
9.493
27,922
+0.06(+0.67%)
Apr 30, 2015
9.470
9.510
9.410
9.430
110,679
-0.03(-0.32%)
Apr 29, 2015
9.467
9.475
9.360
9.460
228,522
-0.13(-1.41%)
Apr 28, 2015
9.595
9.630
9.500
9.595
164,347
-0.09(-0.98%)
Apr 27, 2015
9.600
9.720
9.590
9.690
45,732
+0.41(+4.42%)
Apr 24, 2015
9.303
9.303
9.199
9.280
158,631
+0.07(+0.81%)
Apr 23, 2015
9.170
9.230
9.110
9.205
350,064
+0.04(+0.38%)
Apr 22, 2015
9.145
9.200
9.110
9.170
127,834
-0.10(-1.08%)
Apr 21, 2015
9.313
9.313
9.220
9.270
359,563
-0.09(-0.96%)
Apr 20, 2015
9.400
9.410
9.340
9.360
41,829
-0.21(-2.16%)
Apr 17, 2015
9.580
9.600
9.470
9.567
103,820
-0.07(-0.76%)
Apr 16, 2015
9.630
9.680
9.560
9.640
90,073
-0.08(-0.82%)
Apr 15, 2015
9.765
9.770
9.630
9.720
55,886
-0.04(-0.43%)
Apr 14, 2015
9.750
9.776
9.720
9.761
75,538
+0.08(+0.79%)
Apr 13, 2015
9.830
9.830
9.680
9.685
131,513
-0.26(-2.66%)
Apr 10, 2015
9.940
9.960
9.883
9.950
49,488
+0.07(+0.69%)
Apr 09, 2015
9.900
9.910
9.850
9.882
44,742
+0.04(+0.37%)
Apr 08, 2015
9.885
9.930
9.800
9.845
77,716
+0.03(+0.26%)
Apr 07, 2015
9.830
9.880
9.810
9.820
120,547
-0.15(-1.50%)
Apr 06, 2015
9.914
10.02
9.860
9.970
70,925
+0.13(+1.32%)
Apr 02, 2015
9.840
9.840
9.840
0
+0.11(+1.08%)
Apr 01, 2015
9.760
9.760
9.710
9.735
69,631
-0.02(-0.21%)
Mar 31, 2015
9.777
9.842
9.738
9.755
73,472
-0.19(-1.91%)
Mar 30, 2015
9.910
9.960
9.895
9.945
46,597
+0.19(+1.90%)
Mar 27, 2015
9.725
9.830
9.710
9.760
55,794
+0.08(+0.83%)
Mar 26, 2015
9.495
9.690
9.460
9.680
162,502
+0.06(+0.62%)
Mar 25, 2015
9.650
9.700
9.590
9.620
183,765
+0.12(+1.26%)
Mar 24, 2015
9.510
9.620
9.495
9.500
82,997
+0.04(+0.42%)
Mar 23, 2015
9.535
9.535
9.420
9.460
49,249
-0.17(-1.77%)
Mar 20, 2015
9.610
9.690
9.522
9.630
57,533
+0.24(+2.56%)
Mar 19, 2015
9.350
9.400
9.300
9.390
33,347
-0.02(-0.27%)
Mar 18, 2015
9.110
9.460
9.110
9.415
111,828
-0.11(-1.10%)
Mar 17, 2015
9.532
9.610
9.392
9.520
70,167
-0.08(-0.83%)
Mar 16, 2015
9.520
9.680
9.440
9.600
57,466
+0.16(+1.69%)
Mar 13, 2015
9.250
9.440
9.230
9.440
58,361
+0.07(+0.75%)
Mar 12, 2015
9.290
9.370
9.290
9.370
102,676
+0.07(+0.73%)
Mar 11, 2015
9.153
9.347
9.153
9.302
50,492
+0.21(+2.33%)
Mar 10, 2015
9.030
9.130
9.020
9.090
57,483
-0.20(-2.15%)
Mar 09, 2015
9.210
9.300
9.190
9.290
46,314
+0.14(+1.53%)
Mar 06, 2015
9.170
9.220
9.120
9.150
51,595
-0.09(-1.03%)
Mar 05, 2015
9.185
9.260
9.185
9.245
43,669
+0.02(+0.27%)
Mar 04, 2015
9.168
9.240
9.150
9.220
55,772
-0.02(-0.22%)
Mar 03, 2015
9.305
9.320
9.230
9.240
92,943
-0.17(-1.86%)
Mar 02, 2015
9.397
9.430
9.370
9.415
133,387
+0.11(+1.24%)
Feb 27, 2015
9.050
9.310
9.030
9.300
55,089
+0.04(+0.43%)
Feb 26, 2015
9.270
9.337
9.210
9.260
321,178
+0.00(+0.00%)
Feb 25, 2015
9.280
9.280
9.190
9.260
42,781
-0.15(-1.59%)
Feb 24, 2015
9.345
9.410
9.320
9.410
42,769
+0.05(+0.53%)
Feb 23, 2015
9.360
9.410
9.340
9.360
100,342
-0.02(-0.21%)
Feb 20, 2015
9.180
9.400
9.180
9.380
108,011
+0.16(+1.74%)
Feb 19, 2015
9.160
9.250
9.150
9.220
63,390
+0.08(+0.88%)
Feb 18, 2015
9.080
9.140
9.040
9.140
39,658
+0.17(+1.90%)
Feb 17, 2015
9.020
9.020
8.890
8.970
70,651
-0.16(-1.75%)
Feb 13, 2015
9.130
9.130
9.130
0
+0.03(+0.33%)
Feb 12, 2015
9.000
9.120
9.000
9.100
41,873
+0.29(+3.29%)
Feb 11, 2015
8.820
8.850
8.740
8.810
62,309
-0.03(-0.34%)
Feb 10, 2015
8.780
8.850
8.742
8.840
60,359
+0.14(+1.61%)
Feb 09, 2015
8.743
8.790
8.700
8.700
98,945
-0.19(-2.13%)
Feb 06, 2015
8.930
8.985
8.870
8.889
171,021
-0.20(-2.16%)
Feb 05, 2015
8.980
9.100
8.970
9.085
191,164
+0.26(+2.89%)
Feb 04, 2015
8.810
8.890
8.790
8.830
104,690
-0.05(-0.56%)
Feb 03, 2015
8.790
8.890
8.770
8.880
81,648
+0.28(+3.26%)
Feb 02, 2015
8.510
8.610
8.490
8.600
149,746
+0.24(+2.87%)
Jan 30, 2015
8.400
8.430
8.350
8.360
98,231
-0.23(-2.67%)
Jan 29, 2015
8.480
8.600
8.480
8.589
91,486
+0.19(+2.25%)
Jan 28, 2015
8.500
8.580
8.380
8.400
77,682
-0.08(-0.94%)
Jan 27, 2015
8.430
8.520
8.420
8.480
60,848
-0.02(-0.24%)
Jan 26, 2015
8.410
8.520
8.410
8.500
84,205
+0.13(+1.55%)
Jan 23, 2015
8.370
8.451
8.360
8.370
229,958
+0.02(+0.30%)
Jan 22, 2015
8.240
8.370
8.190
8.345
403,783
+0.16(+1.95%)
Jan 21, 2015
8.060
8.210
8.050
8.185
127,932
+0.11(+1.30%)
Jan 20, 2015
8.110
8.110
8.040
8.080
122,716
-0.03(-0.37%)
Jan 16, 2015
8.110
8.110
8.110
0
+0.25(+3.18%)
Jan 15, 2015
7.880
7.900
7.800
7.860
91,463
-0.01(-0.13%)
Jan 14, 2015
7.830
7.910
7.804
7.870
44,872
-0.02(-0.25%)
Jan 13, 2015
7.890
0
-0.01(-0.13%)
Jan 12, 2015
7.880
7.940
7.810
7.900
128,783
-0.03(-0.38%)
Jan 09, 2015
7.970
7.980
7.840
7.930
112,291
-0.05(-0.63%)
Jan 08, 2015
7.770
8.000
7.760
7.980
123,598
+0.14(+1.79%)
Jan 07, 2015
7.771
7.840
7.720
7.840
94,239
+0.08(+1.03%)
Jan 06, 2015
7.730
7.840
7.724
7.760
119,161
+0.10(+1.31%)
Jan 05, 2015
7.726
7.726
7.620
7.660
82,552
-0.27(-3.40%)
Jan 02, 2015
7.970
7.970
7.875
7.930
81,593
-0.06(-0.75%)
Dec 31, 2014
7.990
7.990
7.990
0
-0.12(-1.49%)
Dec 30, 2014
8.175
8.175
8.110
8.111
72,005
-0.12(-1.48%)
Dec 29, 2014
8.240
8.290
8.230
8.233
89,910
-0.08(-0.93%)
Dec 26, 2014
8.300
8.360
8.290
8.310
42,073
+0.04(+0.42%)
Dec 24, 2014
8.275
8.275
8.275
0
-0.00(-0.06%)
Dec 23, 2014
8.280
8.300
8.270
8.280
105,071
-0.02(-0.24%)
Dec 22, 2014
8.290
8.330
8.250
8.300
149,533
+0.03(+0.30%)
Dec 19, 2014
8.190
8.300
8.190
8.275
57,654
+0.03(+0.36%)
Dec 18, 2014
8.240
8.260
8.170
8.245
150,207
+0.16(+1.98%)
Dec 17, 2014
8.060
8.160
8.010
8.085
136,086
+0.10(+1.19%)
Dec 16, 2014
8.100
7.990
141,165
-0.05(-0.62%)
Dec 15, 2014
8.225
8.225
7.978
8.040
131,351
-0.17(-2.07%)
Dec 12, 2014
8.345
8.350
8.210
8.210
93,481
-0.11(-1.32%)
Dec 11, 2014
8.380
8.418
8.306
8.320
111,912
-0.08(-0.95%)
Dec 10, 2014
8.540
8.540
8.370
8.400
133,947
-0.18(-2.10%)
Dec 09, 2014
8.570
8.610
8.540
8.580
107,757
-0.04(-0.46%)
Dec 08, 2014
8.660
8.710
8.610
8.620
105,872
-0.11(-1.26%)
Dec 05, 2014
8.730
8.770
8.700
8.730
152,396
+0.09(+1.04%)
Dec 04, 2014
8.630
8.710
8.580
8.640
61,199
+0.02(+0.23%)
Dec 03, 2014
8.580
8.630
8.560
8.620
151,075
-0.03(-0.35%)
Dec 02, 2014
8.670
8.670
8.620
8.650
46,925
-0.09(-1.03%)
Dec 01, 2014
8.576
8.770
8.576
8.740
114,941
+0.09(+1.04%)
Nov 28, 2014
8.670
8.700
8.640
8.650
49,531
+0.03(+0.34%)
Nov 26, 2014
8.621
8.621
8.621
0
+0.11(+1.30%)
Nov 25, 2014
8.470
8.520
8.450
8.510
193,140
+0.15(+1.79%)
Nov 24, 2014
8.340
8.390
8.310
8.360
51,323
+0.12(+1.52%)
Nov 21, 2014
8.220
8.270
8.167
8.235
64,541
+0.20(+2.43%)
Nov 20, 2014
8.008
8.060
7.990
8.040
82,870
-0.02(-0.25%)
Nov 19, 2014
8.100
8.120
8.050
8.060
33,038
-0.02(-0.25%)
Nov 18, 2014
8.030
8.123
8.015
8.080
51,589
+0.21(+2.67%)
Nov 17, 2014
7.890
7.910
7.870
54,246
-0.04(-0.51%)
Nov 14, 2014
7.830
7.933
7.830
7.910
52,870
-0.08(-1.00%)
Nov 13, 2014
7.940
8.037
7.940
7.990
79,657
-0.03(-0.37%)
Nov 12, 2014
7.980
8.030
7.950
8.020
39,122
-0.14(-1.72%)
Nov 11, 2014
8.110
8.177
8.071
8.160
47,107
-0.03(-0.37%)
Nov 10, 2014
8.170
8.200
8.160
8.190
65,110
+0.03(+0.37%)
Nov 07, 2014
8.070
8.180
8.070
8.160
61,649
-0.08(-0.97%)
Nov 06, 2014
8.250
8.300
8.190
8.240
72,115
+0.10(+1.23%)
Nov 05, 2014
8.100
8.180
8.083
8.140
49,368
+0.06(+0.74%)
Nov 04, 2014
8.060
8.090
8.003
8.080
48,012
-0.01(-0.12%)
Nov 03, 2014
8.120
8.120
8.040
8.090
87,112
-0.07(-0.86%)
Oct 31, 2014
8.100
8.170
8.080
8.160
47,373
+0.10(+1.24%)
Oct 30, 2014
7.940
8.080
7.940
8.060
94,505
+0.18(+2.28%)
Oct 29, 2014
8.050
7.830
7.880
49,362
-0.03(-0.38%)
Oct 28, 2014
7.830
7.910
7.830
7.910
53,127
+0.15(+1.93%)
Oct 27, 2014
7.737
7.900
7.900
7.760
113,690
-0.14(-1.77%)
Oct 24, 2014
7.855
7.900
7.820
7.900
107,349
+0.02(+0.19%)
Oct 23, 2014
7.820
7.930
7.820
7.885
56,603
+0.08(+1.06%)
Oct 22, 2014
7.830
7.880
7.800
7.803
82,943
-0.06(-0.73%)
Oct 21, 2014
7.880
7.880
7.790
7.860
99,334
+0.07(+0.90%)
Oct 20, 2014
7.700
7.790
7.643
7.790
158,593
-0.07(-0.83%)
Oct 17, 2014
7.775
8.090
7.770
7.855
75,318
+0.30(+3.90%)
Oct 16, 2014
7.450
7.610
7.410
7.560
135,963
-0.07(-0.85%)
Oct 15, 2014
7.550
7.650
7.440
7.625
131,710
-0.01(-0.16%)
Oct 14, 2014
7.690
7.710
7.630
7.638
78,526
-0.05(-0.68%)
Oct 13, 2014
7.755
7.780
7.630
7.690
119,833
+0.11(+1.45%)
Oct 10, 2014
7.650
7.690
7.560
7.580
88,187
-0.17(-2.26%)
Oct 09, 2014
7.950
7.970
7.730
7.755
84,189
-0.19(-2.33%)
Oct 08, 2014
7.790
7.980
7.780
7.940
76,877
+0.18(+2.25%)
Oct 07, 2014
7.830
7.860
7.760
7.765
37,955
-0.08(-1.08%)
Oct 06, 2014
7.890
7.900
7.750
7.850
102,003
-0.05(-0.63%)
Oct 03, 2014
7.820
7.900
7.810
7.900
89,042
-0.02(-0.25%)
Oct 02, 2014
7.940
7.960
7.830
7.920
142,738
+0.08(+1.02%)
Oct 01, 2014
7.920
7.950
7.840
7.840
36,844
-0.11(-1.38%)
Sep 30, 2014
7.920
8.020
7.900
7.950
87,969
-0.12(-1.49%)
Sep 29, 2014
8.060
8.137
8.050
8.070
94,083
-0.16(-1.94%)
Sep 26, 2014
8.200
8.230
8.150
8.230
67,277
+0.08(+0.98%)
Sep 25, 2014
8.230
8.230
8.110
8.150
67,664
-0.18(-2.16%)
Sep 24, 2014
8.325
8.355
8.270
8.330
71,845
-0.07(-0.83%)
Sep 23, 2014
8.380
8.470
8.365
8.400
125,938
-0.23(-2.67%)
Sep 22, 2014
8.645
8.650
8.592
8.630
72,871
-0.07(-0.80%)
Sep 19, 2014
8.740
8.770
8.686
8.700
74,162
-0.06(-0.68%)
Sep 18, 2014
8.710
8.773
8.710
8.760
145,533
+0.08(+0.92%)
Sep 17, 2014
8.810
8.810
8.680
8.680
80,328
-0.15(-1.70%)
Sep 16, 2014
8.750
8.830
8.720
8.830
46,488
+0.03(+0.34%)
Sep 15, 2014
8.820
8.770
8.800
44,363
+0.01(+0.11%)
Sep 12, 2014
8.790
8.840
8.750
8.790
70,431
+0.01(+0.17%)
Sep 11, 2014
8.795
8.823
8.770
8.775
71,337
-0.04(-0.40%)
Sep 10, 2014
8.800
8.827
8.770
8.810
73,533
-0.05(-0.62%)
Sep 09, 2014
8.853
8.890
8.800
8.865
36,551
-0.04(-0.48%)
Sep 08, 2014
8.975
9.000
8.880
8.908
166,569
-0.14(-1.60%)
Sep 05, 2014
9.060
9.060
9.020
9.053
140,705
+0.04(+0.42%)
Sep 04, 2014
9.090
9.110
8.990
9.015
39,149
-0.08(-0.93%)
Sep 03, 2014
9.130
9.170
9.080
9.100
32,222
+0.08(+0.89%)
Sep 02, 2014
9.050
9.060
8.980
9.020
27,456
-0.01(-0.11%)
Aug 29, 2014
9.030
9.030
9.030
0
-0.20(-2.17%)
Aug 28, 2014
9.187
9.240
9.155
9.230
75,016
-0.12(-1.30%)
Aug 27, 2014
9.350
9.370
9.320
9.352
61,049
-0.01(-0.09%)
Aug 26, 2014
9.360
9.430
9.344
9.360
46,314
+0.04(+0.48%)
Aug 25, 2014
9.256
9.360
9.250
9.315
52,347
+0.07(+0.81%)
Aug 22, 2014
9.270
9.220
9.240
44,974
-0.08(-0.86%)
Aug 21, 2014
9.290
9.350
9.290
9.320
28,534
+0.12(+1.36%)
Aug 20, 2014
9.080
9.200
9.080
9.195
30,723
-0.04(-0.49%)
Aug 19, 2014
9.225
9.290
9.210
9.240
37,285
+0.18(+1.93%)
Aug 18, 2014
9.080
9.115
9.060
9.065
130,092
+0.06(+0.72%)
Aug 15, 2014
9.095
9.095
8.900
9.000
67,206
-0.05(-0.55%)
Aug 14, 2014
9.090
9.090
9.030
9.050
30,175
-0.03(-0.33%)
Aug 13, 2014
9.080
9.090
9.060
9.080
28,880
+0.03(+0.33%)
Aug 12, 2014
9.015
9.060
8.975
9.050
55,216
-0.03(-0.33%)
Aug 11, 2014
9.110
9.160
9.080
9.080
109,041
+0.11(+1.23%)
Aug 08, 2014
8.940
8.990
8.880
8.970
184,213
+0.02(+0.22%)
Aug 07, 2014
9.117
9.130
8.940
8.950
101,160
-0.15(-1.67%)
Aug 06, 2014
8.940
9.110
8.940
9.102
149,968
-0.26(-2.76%)
Aug 05, 2014
9.190
9.410
9.120
9.360
191,705
-0.10(-1.06%)
Aug 04, 2014
9.393
9.480
9.350
9.460
71,883
+0.08(+0.85%)
Aug 01, 2014
9.360
9.424
9.330
9.380
246,477
+0.06(+0.64%)
Jul 31, 2014
9.420
9.420
9.300
9.320
39,970
-0.13(-1.38%)
Jul 30, 2014
9.450
9.480
9.350
9.450
109,188
-0.06(-0.58%)
Jul 29, 2014
9.540
9.580
9.500
9.505
104,632
+0.01(+0.05%)
Jul 28, 2014
9.610
9.610
9.450
9.500
63,104
-0.34(-3.46%)
Jul 25, 2014
9.920
9.920
9.780
9.840
49,758
-0.17(-1.70%)
Jul 24, 2014
10.00
10.03
9.990
10.01
20,035
+0.07(+0.69%)
Jul 23, 2014
9.990
10.01
9.940
9.941
24,806
+0.03(+0.31%)
Jul 22, 2014
9.890
9.950
9.842
9.910
67,912
-0.10(-1.00%)
Jul 21, 2014
10.04
10.04
9.960
10.01
23,160
-0.11(-1.09%)
Jul 18, 2014
10.06
10.16
10.05
10.12
28,096
-0.03(-0.30%)
Jul 17, 2014
10.22
10.28
10.13
10.15
61,275
-0.26(-2.50%)
Jul 16, 2014
10.40
10.42
10.33
10.41
31,601
+0.13(+1.24%)
Jul 15, 2014
10.38
10.40
10.24
10.28
40,622
+0.00(+0.02%)
Jul 14, 2014
10.33
10.33
10.26
10.28
39,155
+0.11(+1.08%)
Jul 11, 2014
10.18
10.21
10.14
10.17
33,303
-0.04(-0.39%)
Jul 10, 2014
10.00
10.21
9.970
10.21
23,014
+0.03(+0.33%)
Jul 09, 2014
10.14
10.20
10.13
10.18
28,555
-0.00(-0.04%)
Jul 08, 2014
10.24
10.24
10.13
10.18
38,210
-0.20(-1.93%)
Jul 07, 2014
10.38
10.41
10.35
10.38
35,306
-0.12(-1.14%)
Jul 03, 2014
10.50
10.50
10.50
0
-0.06(-0.57%)
Jul 02, 2014
10.53
10.62
10.51
10.56
15,611
+0.04(+0.42%)
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.