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
Altius Minerals Corp
(OP:
ATUSF
)
16.44
+0.69 (+4.38%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 17, 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 (%)
Feb 26, 2010
7.920
7.980
7.902
7.930
12,500
+0.21(+2.72%)
Feb 25, 2010
7.673
7.720
7.310
7.720
12,980
-0.09(-1.10%)
Feb 24, 2010
7.798
7.806
7.667
7.806
14,755
+0.06(+0.73%)
Feb 23, 2010
7.891
7.891
7.605
7.749
28,900
-0.05(-0.60%)
Feb 22, 2010
7.955
7.955
7.738
7.795
5,400
-0.18(-2.29%)
Feb 19, 2010
7.800
8.040
7.750
7.978
6,950
+0.08(+1.04%)
Feb 18, 2010
7.750
7.896
7.700
7.896
7,500
+0.09(+1.10%)
Feb 17, 2010
8.000
8.050
7.750
7.811
21,700
-0.09(-1.14%)
Feb 16, 2010
7.680
7.919
7.680
7.901
13,050
+0.26(+3.34%)
Feb 12, 2010
7.645
7.645
7.645
0
-0.17(-2.12%)
Feb 11, 2010
7.780
7.810
7.717
7.810
9,775
+0.22(+2.90%)
Feb 10, 2010
7.570
7.675
7.551
7.590
9,000
-0.03(-0.43%)
Feb 09, 2010
7.440
7.670
7.430
7.623
25,105
+0.24(+3.28%)
Feb 08, 2010
7.470
7.496
7.310
7.381
26,600
+0.04(+0.49%)
Feb 05, 2010
7.480
7.530
7.254
7.345
58,403
-0.15(-1.94%)
Feb 04, 2010
7.933
7.966
7.454
7.490
62,850
-0.45(-5.67%)
Feb 03, 2010
8.030
8.114
7.750
7.940
53,019
-0.13(-1.61%)
Feb 02, 2010
7.720
8.121
7.560
8.070
106,592
+0.51(+6.69%)
Feb 01, 2010
7.150
7.564
7.150
7.564
34,620
+0.35(+4.87%)
Jan 29, 2010
7.111
7.240
7.080
7.213
39,713
+0.11(+1.59%)
Jan 28, 2010
7.470
7.479
7.050
7.100
53,127
-0.21(-2.85%)
Jan 27, 2010
7.490
7.608
7.250
7.308
27,598
-0.18(-2.45%)
Jan 26, 2010
7.491
7.550
7.420
7.492
25,455
-0.01(-0.09%)
Jan 25, 2010
7.421
7.499
7.403
7.499
40,870
-0.01(-0.15%)
Jan 22, 2010
7.454
7.672
7.410
7.510
23,536
+0.01(+0.13%)
Jan 21, 2010
7.700
7.700
7.472
7.500
48,894
-0.31(-3.95%)
Jan 20, 2010
7.989
7.989
7.694
7.809
14,400
-0.29(-3.53%)
Jan 19, 2010
7.971
8.094
7.872
8.094
27,060
+0.34(+4.44%)
Jan 15, 2010
7.750
7.750
7.750
0
-0.11(-1.40%)
Jan 14, 2010
8.050
8.078
7.860
7.860
51,616
-0.19(-2.35%)
Jan 13, 2010
8.100
8.134
7.959
8.049
23,435
+0.05(+0.62%)
Jan 12, 2010
8.250
8.288
7.916
8.000
29,867
-0.28(-3.38%)
Jan 11, 2010
8.299
8.544
8.180
8.280
21,600
+0.06(+0.78%)
Jan 08, 2010
8.280
8.280
8.102
8.216
7,500
-0.03(-0.41%)
Jan 07, 2010
8.300
8.300
8.176
8.250
13,300
+0.02(+0.24%)
Jan 06, 2010
8.089
8.250
7.950
8.230
25,174
+0.19(+2.40%)
Jan 05, 2010
8.249
8.249
7.991
8.037
25,250
-0.17(-2.02%)
Jan 04, 2010
8.504
8.504
8.110
8.203
24,313
-0.07(-0.89%)
Dec 31, 2009
8.276
8.276
8.276
0
-0.26(-3.09%)
Dec 30, 2009
8.430
8.540
8.407
8.540
10,270
+0.07(+0.83%)
Dec 29, 2009
8.566
8.566
8.470
8.470
10,420
+0.07(+0.83%)
Dec 28, 2009
8.450
8.450
8.250
8.400
14,790
-0.08(-0.94%)
Dec 24, 2009
8.340
8.537
8.340
8.480
11,800
-0.02(-0.24%)
Dec 23, 2009
8.220
8.550
8.218
8.500
28,430
+0.30(+3.66%)
Dec 22, 2009
8.390
8.390
8.054
8.200
24,783
-0.12(-1.44%)
Dec 21, 2009
8.482
8.540
8.267
8.320
25,040
+0.26(+3.24%)
Dec 18, 2009
7.650
8.160
7.620
8.059
51,060
+0.46(+6.04%)
Dec 17, 2009
7.892
7.920
7.531
7.600
98,244
-0.39(-4.89%)
Dec 16, 2009
7.976
8.090
7.900
7.991
32,200
-0.01(-0.11%)
Dec 15, 2009
8.055
8.120
7.986
8.000
53,995
-0.07(-0.91%)
Dec 14, 2009
7.599
8.150
7.592
8.073
128,659
+0.63(+8.48%)
Dec 11, 2009
7.510
7.510
7.399
7.443
16,600
-0.03(-0.38%)
Dec 10, 2009
7.435
7.540
7.337
7.471
19,489
+0.14(+1.92%)
Dec 09, 2009
7.190
7.339
7.137
7.330
39,150
+0.19(+2.73%)
Dec 08, 2009
7.380
7.380
7.046
7.136
540,215
-0.23(-3.06%)
Dec 07, 2009
7.157
7.368
6.860
7.361
71,230
+0.63(+9.38%)
Dec 04, 2009
6.910
6.987
6.695
6.730
25,387
-0.09(-1.32%)
Dec 03, 2009
7.070
7.070
6.694
6.820
53,160
-0.26(-3.67%)
Dec 02, 2009
7.364
7.470
7.077
7.080
34,850
-0.28(-3.80%)
Dec 01, 2009
7.210
7.470
7.190
7.360
16,730
+0.15(+2.08%)
Nov 30, 2009
7.090
7.300
7.030
7.210
20,262
+0.07(+0.96%)
Nov 27, 2009
7.043
7.150
6.792
7.141
23,320
-0.07(-0.93%)
Nov 25, 2009
7.250
7.300
7.080
7.208
29,812
-0.05(-0.70%)
Nov 24, 2009
7.610
7.610
7.229
7.259
40,865
-0.18(-2.45%)
Nov 23, 2009
7.531
7.763
7.380
7.442
38,120
-0.09(-1.23%)
Nov 20, 2009
7.550
7.570
7.448
7.534
24,700
+0.01(+0.19%)
Nov 19, 2009
7.471
7.539
7.280
7.520
31,405
+0.03(+0.40%)
Nov 18, 2009
7.811
7.830
7.400
7.490
35,505
-0.21(-2.73%)
Nov 17, 2009
7.760
7.810
7.600
7.700
31,945
-0.09(-1.16%)
Nov 16, 2009
7.260
7.805
7.250
7.790
105,715
+0.63(+8.83%)
Nov 13, 2009
6.668
7.204
6.600
7.158
195,981
+0.49(+7.43%)
Nov 12, 2009
6.778
6.778
6.663
6.663
6,566
-0.15(-2.15%)
Nov 11, 2009
6.730
7.010
6.583
6.809
29,299
-0.06(-0.89%)
Nov 10, 2009
6.700
6.870
6.700
6.870
18,400
+0.01(+0.08%)
Nov 09, 2009
6.688
6.888
6.676
6.864
25,010
+0.32(+4.92%)
Nov 06, 2009
6.574
6.654
6.485
6.543
46,100
-0.12(-1.76%)
Nov 05, 2009
6.850
6.850
6.580
6.660
23,950
-0.16(-2.38%)
Nov 04, 2009
7.054
7.090
6.724
6.822
40,235
-0.17(-2.40%)
Nov 03, 2009
6.520
7.020
6.480
6.990
67,255
+0.57(+8.91%)
Nov 02, 2009
6.393
6.450
6.230
6.418
23,045
+0.17(+2.69%)
Oct 30, 2009
6.364
6.420
6.173
6.250
48,760
-0.25(-3.80%)
Oct 29, 2009
6.347
6.537
6.310
6.497
28,350
+0.17(+2.63%)
Oct 28, 2009
6.670
6.750
6.326
6.330
55,818
-0.39(-5.80%)
Oct 27, 2009
6.847
6.847
6.575
6.720
54,699
-0.11(-1.64%)
Oct 26, 2009
7.000
7.118
6.830
6.832
49,740
-0.17(-2.40%)
Oct 23, 2009
7.051
7.060
6.977
7.000
40,330
-0.11(-1.55%)
Oct 22, 2009
7.221
7.300
7.000
7.110
26,718
-0.15(-2.10%)
Oct 21, 2009
7.130
7.547
7.050
7.262
40,840
+0.05(+0.73%)
Oct 20, 2009
7.193
7.230
7.130
7.210
57,539
-0.30(-3.99%)
Oct 19, 2009
7.150
7.510
7.080
7.510
86,010
+0.49(+6.96%)
Oct 16, 2009
6.924
7.180
6.856
7.021
51,450
+0.04(+0.64%)
Oct 15, 2009
6.950
7.040
6.930
6.976
88,522
-0.02(-0.26%)
Oct 14, 2009
7.140
7.150
6.974
6.994
90,380
+0.15(+2.17%)
Oct 13, 2009
6.290
7.189
6.290
6.846
238,088
+0.47(+7.30%)
Oct 12, 2009
6.050
6.400
6.020
6.380
216,729
+0.60(+10.31%)
Oct 09, 2009
5.728
5.837
5.728
5.784
58,950
+0.08(+1.47%)
Oct 08, 2009
5.680
5.770
5.657
5.700
35,208
+0.05(+0.88%)
Oct 07, 2009
5.676
5.680
5.581
5.650
5,555
+0.00(+0.00%)
Oct 06, 2009
5.550
5.670
5.478
5.650
21,600
+0.15(+2.73%)
Oct 05, 2009
5.400
5.500
5.400
5.500
14,100
+0.17(+3.09%)
Oct 02, 2009
5.343
5.449
5.335
5.335
9,773
-0.04(-0.66%)
Oct 01, 2009
5.508
5.595
5.340
5.370
19,300
-0.20(-3.52%)
Sep 30, 2009
5.420
5.566
5.410
5.566
17,100
+0.13(+2.35%)
Sep 29, 2009
5.519
5.550
5.438
5.439
10,000
-0.06(-1.12%)
Sep 28, 2009
5.400
5.520
5.400
5.500
38,700
+0.01(+0.22%)
Sep 25, 2009
5.460
5.520
5.400
5.488
24,456
-0.03(-0.58%)
Sep 24, 2009
5.570
5.610
5.500
5.520
13,336
-0.15(-2.67%)
Sep 23, 2009
5.786
5.789
5.671
5.671
8,828
-0.13(-2.22%)
Sep 22, 2009
5.674
5.840
5.674
5.800
18,928
+0.13(+2.27%)
Sep 21, 2009
5.601
5.671
5.580
5.671
18,508
+0.01(+0.19%)
Sep 18, 2009
5.700
5.770
5.637
5.660
16,530
-0.04(-0.70%)
Sep 17, 2009
5.727
5.900
5.700
5.700
25,350
-0.05(-0.89%)
Sep 16, 2009
5.882
5.900
5.727
5.751
25,460
-0.10(-1.69%)
Sep 15, 2009
5.770
5.960
5.697
5.850
43,322
+0.13(+2.22%)
Sep 14, 2009
5.680
5.798
5.532
5.723
37,149
+0.06(+1.00%)
Sep 11, 2009
5.684
5.785
5.575
5.667
33,850
+0.05(+0.83%)
Sep 10, 2009
5.650
5.730
5.594
5.620
24,040
-0.22(-3.73%)
Sep 09, 2009
5.790
5.860
5.747
5.838
11,978
+0.03(+0.48%)
Sep 08, 2009
6.061
6.100
5.650
5.810
41,285
-0.06(-1.02%)
Sep 04, 2009
5.853
5.930
5.700
5.870
16,930
+0.15(+2.59%)
Sep 03, 2009
5.619
5.808
5.619
5.722
64,730
+0.08(+1.48%)
Sep 02, 2009
5.300
5.705
5.300
5.639
32,780
+0.37(+6.95%)
Sep 01, 2009
5.299
5.330
5.222
5.272
62,145
+0.11(+2.05%)
Aug 31, 2009
5.121
5.426
5.090
5.166
55,400
+0.02(+0.31%)
Aug 28, 2009
5.189
5.250
5.120
5.150
23,300
+0.01(+0.19%)
Aug 27, 2009
5.233
5.250
5.055
5.140
23,425
-0.06(-1.15%)
Aug 26, 2009
5.330
5.330
5.190
5.200
18,800
-0.13(-2.44%)
Aug 25, 2009
5.509
5.540
5.330
5.330
17,760
-0.21(-3.81%)
Aug 24, 2009
5.641
5.641
5.541
5.541
4,500
-0.11(-1.98%)
Aug 21, 2009
5.710
5.710
5.620
5.654
17,940
+0.01(+0.24%)
Aug 20, 2009
5.500
5.640
5.400
5.640
10,560
+0.14(+2.55%)
Aug 19, 2009
5.509
5.553
5.498
5.500
4,300
-0.01(-0.15%)
Aug 18, 2009
5.417
5.550
5.390
5.508
9,700
+0.09(+1.60%)
Aug 17, 2009
5.487
5.600
5.383
5.421
9,500
-0.11(-1.92%)
Aug 14, 2009
5.547
5.600
5.519
5.527
19,700
-0.04(-0.78%)
Aug 13, 2009
5.540
5.700
5.540
5.571
22,700
+0.06(+1.16%)
Aug 12, 2009
5.470
5.800
5.470
5.506
43,100
+0.06(+1.18%)
Aug 11, 2009
5.325
5.490
5.325
5.442
19,700
-0.02(-0.33%)
Aug 10, 2009
5.367
5.463
5.300
5.460
17,825
-0.11(-2.00%)
Aug 07, 2009
5.620
5.700
5.474
5.571
26,070
-0.03(-0.54%)
Aug 06, 2009
5.681
5.720
5.500
5.601
28,800
-0.13(-2.23%)
Aug 05, 2009
5.680
5.729
5.680
5.729
7,750
-0.00(-0.01%)
Aug 04, 2009
5.867
5.933
5.676
5.729
53,950
-0.12(-2.06%)
Aug 03, 2009
6.000
6.000
5.850
5.850
1,555
+0.06(+1.04%)
Jul 31, 2009
5.808
5.900
5.710
5.790
12,570
-0.02(-0.32%)
Jul 30, 2009
5.800
5.830
5.800
5.809
1,000
+0.05(+0.79%)
Jul 29, 2009
5.650
5.789
5.620
5.763
11,400
-0.02(-0.42%)
Jul 28, 2009
5.917
5.960
5.637
5.787
28,905
-0.04(-0.73%)
Jul 27, 2009
5.862
5.877
5.800
5.830
7,050
-0.07(-1.19%)
Jul 24, 2009
5.780
5.900
5.780
5.900
1,300
-0.15(-2.48%)
Jul 23, 2009
6.183
6.220
6.050
6.050
41,175
-0.00(-0.02%)
Jul 22, 2009
5.875
6.051
5.806
6.051
10,900
+0.25(+4.33%)
Jul 21, 2009
5.812
5.840
5.726
5.800
17,500
+0.12(+2.11%)
Jul 20, 2009
5.603
5.682
5.490
5.680
9,400
+0.18(+3.34%)
Jul 17, 2009
5.617
5.638
5.483
5.496
2,200
-0.02(-0.43%)
Jul 16, 2009
5.564
5.564
5.520
5.520
800
-0.16(-2.82%)
Jul 15, 2009
5.628
5.680
5.590
5.680
14,795
+0.18(+3.27%)
Jul 14, 2009
5.270
5.500
5.270
5.500
6,230
+0.23(+4.29%)
Jul 13, 2009
5.177
5.274
5.177
5.274
4,000
+0.09(+1.72%)
Jul 10, 2009
5.203
5.203
5.150
5.184
5,600
-0.08(-1.49%)
Jul 09, 2009
5.101
5.263
5.101
5.263
14,455
+0.16(+3.19%)
Jul 08, 2009
5.138
5.170
5.022
5.100
30,330
-0.10(-1.92%)
Jul 07, 2009
5.160
5.240
5.138
5.200
12,600
+0.03(+0.51%)
Jul 06, 2009
5.197
5.300
5.150
5.173
18,600
-0.05(-1.00%)
Jul 02, 2009
5.331
5.331
5.198
5.226
27,570
-0.12(-2.32%)
Jul 01, 2009
5.380
5.380
5.200
5.350
4,300
+0.12(+2.39%)
Jun 30, 2009
5.250
5.360
5.190
5.225
11,730
-0.05(-0.97%)
Jun 29, 2009
5.369
5.440
5.270
5.277
22,700
-0.16(-3.01%)
Jun 26, 2009
5.520
5.520
5.440
5.440
4,250
-0.08(-1.45%)
Jun 25, 2009
5.424
5.520
5.424
5.520
5,630
+0.14(+2.60%)
Jun 24, 2009
5.414
5.414
5.380
5.380
5,150
+0.09(+1.70%)
Jun 23, 2009
5.217
5.350
5.079
5.290
24,605
+0.03(+0.48%)
Jun 22, 2009
5.523
5.523
5.200
5.264
12,040
-0.34(-5.99%)
Jun 19, 2009
5.549
5.630
5.520
5.600
3,800
+0.21(+3.95%)
Jun 18, 2009
5.330
5.503
5.330
5.387
15,111
-0.01(-0.16%)
Jun 17, 2009
5.458
5.470
5.241
5.396
21,280
-0.16(-2.95%)
Jun 16, 2009
5.585
5.650
5.500
5.560
20,860
-0.06(-1.07%)
Jun 15, 2009
6.042
6.070
5.505
5.620
79,020
-0.52(-8.47%)
Jun 12, 2009
6.190
6.205
6.115
6.140
22,007
-0.13(-2.07%)
Jun 11, 2009
6.265
6.340
6.262
6.270
10,500
-0.05(-0.78%)
Jun 10, 2009
6.278
6.319
6.240
6.319
7,355
+0.04(+0.69%)
Jun 09, 2009
6.284
6.340
6.270
6.276
3,800
+0.05(+0.74%)
Jun 08, 2009
6.388
6.389
6.124
6.230
34,033
-0.17(-2.66%)
Jun 05, 2009
6.349
6.489
6.229
6.400
13,865
-0.06(-0.93%)
Jun 04, 2009
6.460
6.560
6.325
6.460
15,350
-0.01(-0.14%)
Jun 03, 2009
6.679
6.679
6.402
6.469
15,033
-0.40(-5.83%)
Jun 02, 2009
6.620
6.870
6.620
6.870
28,750
+0.14(+2.08%)
Jun 01, 2009
6.767
6.770
6.635
6.730
13,490
+0.09(+1.38%)
May 29, 2009
6.601
6.966
6.600
6.638
15,900
+0.09(+1.36%)
May 28, 2009
6.453
6.570
6.325
6.550
40,090
+0.15(+2.31%)
May 27, 2009
6.466
6.536
6.323
6.402
21,000
+0.26(+4.16%)
May 26, 2009
5.926
6.240
5.902
6.146
21,200
+0.26(+4.39%)
May 22, 2009
5.810
5.965
5.790
5.888
21,400
+0.08(+1.35%)
May 21, 2009
5.991
5.991
5.740
5.809
17,400
-0.22(-3.72%)
May 20, 2009
5.732
6.034
5.732
6.034
11,200
+0.34(+6.04%)
May 19, 2009
5.700
5.782
5.497
5.690
55,131
+0.09(+1.61%)
May 18, 2009
5.410
5.700
5.410
5.600
8,849
+0.11(+2.00%)
May 15, 2009
5.438
5.505
5.311
5.490
8,400
+0.18(+3.37%)
May 14, 2009
5.280
5.367
5.280
5.311
4,700
+0.09(+1.74%)
May 13, 2009
5.498
5.499
5.200
5.220
59,559
-0.16(-2.98%)
May 12, 2009
5.346
5.424
5.250
5.381
32,349
-0.03(-0.57%)
May 11, 2009
5.378
5.500
5.340
5.411
4,300
-0.01(-0.20%)
May 08, 2009
5.500
5.620
5.370
5.422
3,461
+0.05(+0.92%)
May 07, 2009
5.789
5.789
5.361
5.372
9,950
-0.27(-4.81%)
May 06, 2009
5.497
5.649
5.470
5.644
39,200
+0.22(+4.10%)
May 05, 2009
5.555
5.555
5.375
5.422
3,500
-0.08(-1.42%)
May 04, 2009
5.616
5.686
5.492
5.500
10,750
-0.29(-5.06%)
May 01, 2009
5.668
5.793
5.553
5.793
7,700
+0.20(+3.54%)
Apr 30, 2009
5.793
5.795
5.595
5.595
2,300
-0.17(-3.03%)
Apr 29, 2009
5.800
5.810
5.635
5.770
6,322
+0.07(+1.23%)
Apr 28, 2009
5.730
5.730
5.647
5.700
5,680
-0.11(-1.87%)
Apr 27, 2009
5.841
5.841
5.645
5.809
2,500
+0.17(+2.95%)
Apr 24, 2009
5.551
5.680
5.551
5.642
12,600
+0.15(+2.67%)
Apr 23, 2009
5.510
5.540
5.380
5.496
8,100
+0.07(+1.26%)
Apr 22, 2009
5.397
5.445
5.348
5.427
7,600
+0.05(+0.97%)
Apr 21, 2009
5.505
5.505
5.360
5.375
10,000
-0.20(-3.54%)
Apr 20, 2009
5.800
5.804
5.572
5.572
3,200
-0.28(-4.79%)
Apr 17, 2009
5.828
5.852
5.795
5.852
2,400
-0.13(-2.21%)
Apr 16, 2009
5.930
5.984
5.750
5.984
16,000
+0.06(+1.07%)
Apr 15, 2009
6.063
6.063
5.867
5.921
3,500
-0.17(-2.77%)
Apr 14, 2009
6.201
6.230
6.050
6.090
6,700
-0.17(-2.70%)
Apr 13, 2009
5.639
6.259
5.600
6.259
9,192
+0.50(+8.66%)
Apr 09, 2009
5.600
5.760
5.600
5.760
6,585
+0.20(+3.58%)
Apr 08, 2009
5.609
5.630
5.548
5.561
5,200
+0.07(+1.29%)
Apr 07, 2009
5.417
5.608
5.380
5.490
12,500
-0.01(-0.18%)
Apr 06, 2009
5.432
5.500
5.410
5.500
8,007
+0.00(+0.00%)
Apr 03, 2009
5.614
5.640
5.500
5.500
5,135
-0.10(-1.80%)
Apr 02, 2009
5.523
5.601
5.470
5.601
5,337
+0.10(+1.81%)
Apr 01, 2009
5.430
5.550
5.412
5.501
3,700
+0.02(+0.35%)
Mar 31, 2009
5.512
5.512
5.450
5.482
700
+0.00(+0.04%)
Mar 30, 2009
5.510
5.550
5.391
5.480
29,900
-0.20(-3.52%)
Mar 26, 2009
5.695
5.760
5.657
5.680
17,550
+0.01(+0.15%)
Mar 25, 2009
5.789
5.848
5.652
5.671
18,000
-0.14(-2.39%)
Mar 24, 2009
5.641
5.826
5.597
5.810
37,300
+0.39(+7.20%)
Mar 23, 2009
5.466
5.500
5.420
5.420
32,500
+0.04(+0.74%)
Mar 20, 2009
5.489
5.543
5.375
5.380
9,072
-0.11(-2.00%)
Mar 19, 2009
5.480
5.822
5.480
5.490
16,100
+0.20(+3.76%)
Mar 18, 2009
5.057
5.291
4.990
5.291
5,802
+0.29(+5.82%)
Mar 17, 2009
4.960
5.023
4.910
5.000
33,217
+0.02(+0.47%)
Mar 16, 2009
4.980
5.001
4.920
4.977
8,865
+0.02(+0.34%)
Mar 13, 2009
4.944
5.003
4.910
4.960
17,586
+0.08(+1.64%)
Mar 12, 2009
4.880
4.956
4.849
4.880
25,435
-0.04(-0.79%)
Mar 11, 2009
4.963
4.963
4.884
4.919
8,727
-0.04(-0.83%)
Mar 10, 2009
5.035
5.100
4.871
4.960
36,257
-0.05(-1.02%)
Mar 09, 2009
4.897
5.045
4.897
5.011
18,340
+0.15(+3.08%)
Mar 06, 2009
4.950
4.950
4.850
4.861
5,700
-0.02(-0.38%)
Mar 05, 2009
5.190
5.190
4.880
4.880
7,600
-0.21(-4.13%)
Mar 04, 2009
4.994
5.157
4.950
5.090
22,260
+0.23(+4.70%)
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.