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
Slr Investment Corp
(NQ:
SLRC
)
16.20
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2012
8.000
8.015
7.954
7.973
365,682
-0.05(-0.67%)
Apr 27, 2012
7.962
8.042
7.954
8.027
422,147
+0.07(+0.82%)
Apr 26, 2012
7.969
7.996
7.942
7.962
448,869
-0.01(-0.10%)
Apr 25, 2012
7.966
8.046
7.954
7.969
433,957
+0.05(+0.68%)
Apr 24, 2012
7.808
7.927
7.808
7.916
467,220
+0.08(+1.03%)
Apr 23, 2012
7.843
7.843
7.731
7.835
563,946
-0.07(-0.87%)
Apr 20, 2012
7.958
7.958
7.873
7.904
442,966
+0.03(+0.44%)
Apr 19, 2012
7.843
7.942
7.804
7.869
551,286
-0.01(-0.15%)
Apr 18, 2012
7.969
7.969
7.812
7.881
525,608
-0.10(-1.20%)
Apr 17, 2012
7.889
8.027
7.877
7.977
578,146
+0.11(+1.42%)
Apr 16, 2012
7.950
7.959
7.700
7.866
1,914,800
-0.16(-2.01%)
Apr 13, 2012
8.250
8.251
8.019
8.027
1,011,615
-0.21(-2.56%)
Apr 12, 2012
8.254
8.254
8.204
8.238
403,905
+0.01(+0.14%)
Apr 11, 2012
8.184
8.269
8.161
8.227
655,855
+0.12(+1.47%)
Apr 10, 2012
8.323
8.338
8.065
8.108
1,437,545
-0.27(-3.17%)
Apr 09, 2012
8.376
8.388
8.338
8.373
602,785
-0.04(-0.50%)
Apr 05, 2012
8.484
8.542
8.411
8.415
588,962
-0.12(-1.40%)
Apr 04, 2012
8.449
8.542
8.449
8.534
1,043,500
+0.02(+0.18%)
Apr 03, 2012
8.630
8.630
8.492
8.519
779,039
-0.03(-0.36%)
Apr 02, 2012
8.472
8.549
8.449
8.549
589,197
+0.07(+0.86%)
Mar 30, 2012
8.476
8.519
8.449
8.476
1,231,338
+0.07(+0.78%)
Mar 29, 2012
8.457
8.480
8.411
8.411
578,331
-0.06(-0.68%)
Mar 28, 2012
8.515
8.534
8.449
8.469
492,632
-0.04(-0.45%)
Mar 27, 2012
8.572
8.572
8.476
8.507
494,858
-0.02(-0.23%)
Mar 26, 2012
8.549
8.584
8.476
8.526
658,242
+0.02(+0.23%)
Mar 23, 2012
8.465
8.526
8.449
8.507
776,347
+0.05(+0.54%)
Mar 22, 2012
8.476
8.522
8.453
8.461
545,798
-0.07(-0.77%)
Mar 21, 2012
8.553
8.572
8.507
8.526
551,169
-0.03(-0.31%)
Mar 20, 2012
8.576
8.633
8.553
8.553
485,829
-0.07(-0.76%)
Mar 19, 2012
8.626
8.707
8.607
8.618
672,531
-0.03(-0.36%)
Mar 16, 2012
8.695
8.718
8.622
8.649
1,316,045
-0.25(-2.85%)
Mar 15, 2012
8.918
8.930
8.857
8.903
1,424,446
+0.05(+0.56%)
Mar 14, 2012
8.891
8.926
8.834
8.853
798,685
-0.01(-0.13%)
Mar 13, 2012
8.834
8.864
8.776
8.864
942,236
+0.09(+1.05%)
Mar 12, 2012
8.768
8.780
8.714
8.772
813,179
+0.06(+0.71%)
Mar 09, 2012
8.645
8.730
8.622
8.711
783,250
+0.07(+0.76%)
Mar 08, 2012
8.661
8.667
8.603
8.645
909,668
+0.01(+0.13%)
Mar 07, 2012
8.565
8.657
8.565
8.634
798,875
+0.09(+1.03%)
Mar 06, 2012
8.641
8.699
8.542
8.545
1,531,232
-0.13(-1.55%)
Mar 05, 2012
8.822
8.822
8.661
8.680
1,598,526
-0.12(-1.40%)
Mar 02, 2012
8.845
8.876
8.761
8.803
1,436,558
-0.03(-0.39%)
Mar 01, 2012
8.906
8.906
8.837
8.837
1,013,057
+0.00(+0.04%)
Feb 29, 2012
8.933
8.983
8.834
8.834
913,951
-0.10(-1.08%)
Feb 28, 2012
8.987
9.002
8.914
8.930
794,925
-0.05(-0.60%)
Feb 27, 2012
9.118
9.118
8.949
8.983
740,450
-0.15(-1.60%)
Feb 24, 2012
9.083
9.175
9.052
9.129
602,710
+0.05(+0.51%)
Feb 23, 2012
8.891
9.083
8.891
9.083
1,141,356
+0.19(+2.16%)
Feb 22, 2012
9.002
9.006
8.849
8.891
816,629
-0.10(-1.15%)
Feb 21, 2012
8.976
9.068
8.922
8.995
621,699
+0.10(+1.08%)
Feb 17, 2012
8.906
8.926
8.876
8.899
688,164
+0.05(+0.52%)
Feb 16, 2012
8.661
8.864
8.649
8.853
592,923
+0.18(+2.04%)
Feb 15, 2012
8.822
8.855
8.668
8.676
591,298
-0.09(-1.05%)
Feb 14, 2012
8.926
8.926
8.737
8.768
627,885
-0.18(-1.98%)
Feb 13, 2012
8.876
8.956
8.853
8.945
437,608
+0.14(+1.57%)
Feb 10, 2012
8.914
8.956
8.807
8.807
428,026
-0.17(-1.88%)
Feb 09, 2012
8.964
9.002
8.834
8.976
498,366
+0.07(+0.82%)
Feb 08, 2012
9.114
9.129
8.834
8.903
793,849
-0.14(-1.53%)
Feb 07, 2012
8.987
9.072
8.953
9.041
443,312
+0.07(+0.77%)
Feb 06, 2012
8.945
9.022
8.899
8.972
648,614
-0.03(-0.38%)
Feb 03, 2012
8.983
9.045
8.926
9.006
968,330
+0.12(+1.34%)
Feb 02, 2012
8.845
8.930
8.818
8.887
495,777
+0.03(+0.35%)
Feb 01, 2012
8.787
8.872
8.761
8.857
798,760
+0.08(+0.92%)
Jan 31, 2012
8.734
8.795
8.657
8.776
887,422
+0.09(+1.02%)
Jan 30, 2012
8.661
8.734
8.649
8.688
517,107
-0.02(-0.22%)
Jan 27, 2012
8.761
8.772
8.680
8.707
473,362
-0.05(-0.57%)
Jan 26, 2012
8.737
8.802
8.726
8.757
598,216
+0.04(+0.48%)
Jan 25, 2012
8.695
8.745
8.661
8.714
570,593
+0.02(+0.27%)
Jan 24, 2012
8.676
8.749
8.653
8.691
466,949
-0.02(-0.18%)
Jan 23, 2012
8.768
8.784
8.645
8.707
744,092
-0.05(-0.53%)
Jan 20, 2012
8.834
8.845
8.749
8.753
866,821
-0.08(-0.96%)
Jan 19, 2012
8.830
8.872
8.761
8.837
609,685
+0.03(+0.31%)
Jan 18, 2012
8.680
8.814
8.649
8.810
540,405
+0.15(+1.73%)
Jan 17, 2012
8.688
8.726
8.645
8.661
1,013,770
+0.01(+0.16%)
Jan 13, 2012
8.641
8.688
8.641
8.647
281,863
-0.04(-0.46%)
Jan 12, 2012
8.641
8.737
8.641
8.688
471,696
+0.04(+0.44%)
Jan 11, 2012
8.661
8.688
8.568
8.649
281,939
-0.03(-0.31%)
Jan 10, 2012
8.611
8.695
8.530
8.676
600,333
+0.15(+1.80%)
Jan 09, 2012
8.603
8.641
8.476
8.522
403,403
-0.05(-0.63%)
Jan 06, 2012
8.595
8.641
8.488
8.576
405,319
+0.01(+0.09%)
Jan 05, 2012
8.496
8.618
8.415
8.568
415,309
+0.07(+0.77%)
Jan 04, 2012
8.499
8.599
8.488
8.503
299,248
+0.02(+0.23%)
Dec 30, 2011
8.481
8.553
8.449
8.484
475,333
-0.01(-0.14%)
Dec 29, 2011
8.507
8.584
8.461
8.496
456,555
+0.05(+0.55%)
Dec 28, 2011
8.538
8.545
8.426
8.449
349,531
-0.09(-1.03%)
Dec 27, 2011
8.542
8.565
8.496
8.538
409,878
-0.02(-0.22%)
Dec 23, 2011
8.522
8.568
8.469
8.557
404,134
+0.30(+3.58%)
Dec 21, 2011
8.280
8.296
8.188
8.261
717,487
-0.00(-0.05%)
Dec 20, 2011
8.250
8.353
8.231
8.265
1,037,425
+0.15(+1.85%)
Dec 19, 2011
8.277
8.300
8.104
8.115
1,059,250
-0.12(-1.49%)
Dec 16, 2011
8.342
8.392
8.219
8.238
1,144,876
-0.07(-0.79%)
Dec 15, 2011
8.353
8.426
8.265
8.303
730,592
+0.00(+0.05%)
Dec 14, 2011
8.426
8.449
8.223
8.300
1,300,100
-0.17(-2.04%)
Dec 13, 2011
8.634
8.699
8.411
8.472
1,010,019
-0.36(-4.09%)
Dec 12, 2011
8.826
8.868
8.784
8.834
1,442,945
-0.03(-0.30%)
Dec 09, 2011
8.810
8.899
8.772
8.860
1,000,559
+0.12(+1.36%)
Dec 08, 2011
8.857
8.918
8.737
8.741
955,260
-0.17(-1.85%)
Dec 07, 2011
8.857
8.930
8.776
8.906
841,789
+0.02(+0.22%)
Dec 06, 2011
8.910
8.949
8.834
8.887
1,173,788
-0.10(-1.15%)
Dec 05, 2011
8.979
9.026
8.910
8.991
975,467
+0.12(+1.39%)
Dec 02, 2011
8.834
8.896
8.768
8.868
905,911
+0.16(+1.81%)
Dec 01, 2011
8.830
8.834
8.707
8.711
1,012,107
-0.13(-1.48%)
Nov 30, 2011
8.818
8.891
8.726
8.841
1,462,976
+0.30(+3.46%)
Nov 29, 2011
8.580
8.603
8.507
8.545
651,629
-0.03(-0.31%)
Nov 28, 2011
8.699
8.737
8.492
8.572
862,882
+0.16(+1.87%)
Nov 25, 2011
8.415
8.607
8.415
8.415
344,842
-0.03(-0.36%)
Nov 23, 2011
8.565
8.595
8.423
8.446
1,116,050
-0.17(-1.92%)
Nov 22, 2011
8.622
8.711
8.565
8.611
677,395
-0.01(-0.13%)
Nov 21, 2011
8.657
8.695
8.549
8.622
1,122,109
-0.18(-2.01%)
Nov 18, 2011
8.711
8.871
8.711
8.799
1,317,685
+0.07(+0.79%)
Nov 17, 2011
8.684
8.791
8.657
8.730
1,395,242
+0.06(+0.66%)
Nov 16, 2011
8.810
8.863
8.645
8.672
1,785,645
-0.27(-3.05%)
Nov 15, 2011
8.834
9.033
8.834
8.945
894,158
+0.11(+1.26%)
Nov 14, 2011
8.953
8.953
8.772
8.834
1,223,409
-0.06(-0.69%)
Nov 11, 2011
9.075
9.075
8.841
8.895
1,643,497
+0.00(+0.00%)
Nov 10, 2011
8.903
9.087
8.822
8.895
2,038,873
+0.31(+3.67%)
Nov 09, 2011
8.645
8.668
8.530
8.580
1,425,943
-0.17(-1.93%)
Nov 08, 2011
8.703
8.764
8.607
8.749
1,501,894
+0.16(+1.88%)
Nov 07, 2011
8.638
8.665
8.538
8.588
2,037,055
+0.13(+1.54%)
Nov 04, 2011
8.277
8.611
8.181
8.457
3,779,091
+0.48(+5.97%)
Nov 03, 2011
8.058
8.058
7.816
7.981
1,373,160
+0.02(+0.24%)
Nov 02, 2011
8.315
8.350
7.827
7.962
860,872
-0.16(-1.99%)
Nov 01, 2011
8.257
8.357
8.073
8.123
754,223
-0.40(-4.73%)
Oct 31, 2011
8.538
8.634
8.472
8.526
449,098
-0.15(-1.73%)
Oct 28, 2011
8.657
8.772
8.649
8.676
488,633
-0.04(-0.48%)
Oct 27, 2011
8.672
8.753
8.534
8.718
939,754
+0.21(+2.48%)
Oct 26, 2011
8.376
8.530
8.261
8.507
393,040
+0.24(+2.93%)
Oct 25, 2011
8.369
8.411
8.219
8.265
391,095
-0.15(-1.74%)
Oct 24, 2011
8.327
8.426
8.318
8.411
398,778
+0.12(+1.44%)
Oct 21, 2011
8.234
8.300
8.104
8.292
484,311
+0.17(+2.13%)
Oct 20, 2011
8.115
8.196
7.966
8.119
461,455
-0.02(-0.28%)
Oct 19, 2011
8.392
8.446
8.092
8.142
633,822
-0.27(-3.15%)
Oct 18, 2011
8.234
8.446
8.154
8.407
383,937
+0.23(+2.82%)
Oct 17, 2011
8.261
8.342
8.150
8.177
382,737
-0.14(-1.66%)
Oct 14, 2011
8.323
8.346
8.169
8.315
346,233
+0.08(+1.03%)
Oct 13, 2011
8.269
8.284
8.073
8.231
399,013
-0.05(-0.65%)
Oct 12, 2011
8.284
8.338
8.204
8.284
518,352
+0.08(+0.98%)
Oct 11, 2011
8.062
8.231
8.050
8.204
516,665
+0.12(+1.52%)
Oct 10, 2011
7.923
8.092
7.877
8.081
569,947
+0.28(+3.65%)
Oct 07, 2011
8.008
8.050
7.777
7.797
482,811
-0.18(-2.31%)
Oct 06, 2011
7.916
7.992
7.693
7.981
638,699
+0.19(+2.41%)
Oct 05, 2011
7.843
7.858
7.681
7.793
501,750
-0.04(-0.54%)
Oct 04, 2011
7.505
7.858
7.259
7.835
1,270,662
+0.30(+3.92%)
Oct 03, 2011
7.700
7.858
7.535
7.539
821,465
-0.19(-2.48%)
Sep 30, 2011
7.866
7.964
7.727
7.731
576,295
-0.26(-3.22%)
Sep 29, 2011
7.777
7.996
7.754
7.989
501,688
+0.38(+5.05%)
Sep 28, 2011
7.877
7.973
7.574
7.604
579,698
-0.27(-3.46%)
Sep 27, 2011
7.912
8.067
7.808
7.877
1,291,458
+0.10(+1.32%)
Sep 26, 2011
7.831
7.835
7.578
7.774
536,161
+0.03(+0.36%)
Sep 23, 2011
7.693
7.835
7.662
7.747
526,278
+0.04(+0.50%)
Sep 22, 2011
7.739
7.821
7.566
7.708
1,131,920
-0.12(-1.57%)
Sep 21, 2011
8.111
8.161
7.797
7.831
627,057
-0.29(-3.55%)
Sep 20, 2011
8.342
8.388
8.092
8.119
715,118
-0.22(-2.67%)
Sep 19, 2011
8.353
8.442
8.242
8.342
556,116
-0.16(-1.85%)
Sep 16, 2011
8.580
8.599
8.419
8.499
761,305
-0.28(-3.19%)
Sep 15, 2011
8.891
8.918
8.741
8.780
1,118,154
-0.07(-0.82%)
Sep 14, 2011
8.880
8.930
8.703
8.853
779,227
+0.00(+0.04%)
Sep 13, 2011
8.668
8.876
8.649
8.849
740,825
+0.19(+2.17%)
Sep 12, 2011
8.449
8.676
8.388
8.661
679,106
+0.14(+1.67%)
Sep 09, 2011
8.592
8.645
8.453
8.519
633,668
-0.12(-1.33%)
Sep 08, 2011
8.718
8.791
8.592
8.634
503,583
-0.11(-1.23%)
Sep 07, 2011
8.576
8.776
8.472
8.741
948,586
+0.30(+3.50%)
Sep 06, 2011
8.192
8.488
8.169
8.446
885,524
+0.08(+0.96%)
Sep 02, 2011
8.449
8.534
8.357
8.365
919,818
-0.26(-3.07%)
Sep 01, 2011
8.864
8.949
8.599
8.630
785,507
-0.25(-2.81%)
Aug 31, 2011
8.872
9.026
8.837
8.880
1,159,194
+0.05(+0.52%)
Aug 30, 2011
8.841
8.887
8.707
8.834
503,216
-0.02(-0.26%)
Aug 29, 2011
8.545
8.864
8.457
8.857
672,268
+0.41(+4.91%)
Aug 26, 2011
8.234
8.545
8.146
8.442
501,133
+0.18(+2.23%)
Aug 25, 2011
8.622
8.649
8.185
8.257
606,433
-0.28(-3.28%)
Aug 24, 2011
8.380
8.592
8.296
8.538
515,032
+0.17(+1.97%)
Aug 23, 2011
8.108
8.384
8.065
8.373
772,949
+0.31(+3.91%)
Aug 22, 2011
8.142
8.157
7.969
8.058
526,460
+0.12(+1.45%)
Aug 19, 2011
7.942
8.227
7.904
7.942
540,942
-0.13(-1.62%)
Aug 18, 2011
8.315
8.319
7.942
8.073
968,979
-0.42(-4.93%)
Aug 17, 2011
8.565
8.622
8.399
8.492
416,502
-0.02(-0.27%)
Aug 16, 2011
8.561
8.622
8.330
8.515
746,943
-0.14(-1.64%)
Aug 15, 2011
8.503
8.680
8.449
8.657
817,072
+0.22(+2.55%)
Aug 12, 2011
8.361
8.503
8.215
8.442
854,107
+0.22(+2.61%)
Aug 11, 2011
8.054
8.311
7.904
8.227
1,399,005
+0.24(+2.98%)
Aug 10, 2011
8.396
8.449
7.912
7.989
1,382,065
-0.09(-1.09%)
Aug 09, 2011
7.923
8.123
7.363
8.077
1,798,692
+0.48(+6.27%)
Aug 08, 2011
7.904
8.127
7.601
7.601
1,721,091
-0.60(-7.35%)
Aug 05, 2011
8.415
8.780
7.762
8.204
1,608,435
-0.11(-1.34%)
Aug 04, 2011
8.956
9.014
8.254
8.315
2,164,940
-0.72(-7.95%)
Aug 03, 2011
9.026
9.183
8.799
9.033
1,030,658
+0.08(+0.94%)
Aug 02, 2011
9.033
9.283
8.876
8.949
1,288,430
-0.01(-0.09%)
Aug 01, 2011
8.960
8.991
8.763
8.956
1,196,036
+0.11(+1.22%)
Jul 29, 2011
8.987
9.002
8.737
8.849
939,010
-0.17(-1.92%)
Jul 28, 2011
9.026
9.164
8.991
9.022
409,813
+0.02(+0.26%)
Jul 27, 2011
9.218
9.233
8.991
8.999
1,131,063
-0.24(-2.62%)
Jul 26, 2011
9.237
9.267
9.179
9.241
609,331
+0.03(+0.29%)
Jul 25, 2011
9.221
9.275
9.160
9.214
571,629
-0.06(-0.66%)
Jul 22, 2011
9.275
9.312
9.248
9.275
521,562
-0.01(-0.12%)
Jul 21, 2011
9.302
9.340
9.256
9.287
758,840
+0.02(+0.21%)
Jul 20, 2011
9.367
9.390
9.237
9.267
662,195
-0.04(-0.45%)
Jul 19, 2011
9.302
9.394
9.279
9.310
545,558
+0.07(+0.79%)
Jul 18, 2011
9.410
9.410
9.237
9.237
590,353
-0.18(-1.88%)
Jul 15, 2011
9.390
9.440
9.310
9.413
569,398
+0.03(+0.37%)
Jul 14, 2011
9.513
9.536
9.348
9.379
552,099
-0.15(-1.53%)
Jul 13, 2011
9.544
9.621
9.498
9.525
497,493
+0.02(+0.16%)
Jul 12, 2011
9.486
9.605
9.486
9.509
532,566
+0.01(+0.08%)
Jul 11, 2011
9.556
9.586
9.494
9.502
426,581
-0.12(-1.20%)
Jul 08, 2011
9.602
9.636
9.575
9.617
471,435
-0.02(-0.24%)
Jul 07, 2011
9.659
9.663
9.605
9.640
584,809
+0.03(+0.36%)
Jul 06, 2011
9.475
9.621
9.475
9.605
802,702
+0.08(+0.85%)
Jul 05, 2011
9.552
9.563
9.483
9.525
629,159
-0.05(-0.56%)
Jul 01, 2011
9.483
9.659
9.463
9.579
843,117
+0.10(+1.01%)
Jun 30, 2011
9.463
9.509
9.413
9.483
733,477
+0.06(+0.61%)
Jun 29, 2011
9.471
9.483
9.399
9.425
604,715
-0.03(-0.28%)
Jun 28, 2011
9.448
9.471
9.406
9.452
720,133
+0.00(+0.04%)
Jun 27, 2011
9.467
9.486
9.410
9.448
892,314
-0.03(-0.32%)
Jun 24, 2011
9.406
9.590
9.317
9.479
12,525,651
+0.08(+0.90%)
Jun 23, 2011
9.390
9.460
9.337
9.394
762,560
-0.06(-0.61%)
Jun 22, 2011
9.402
9.483
9.387
9.452
732,342
+0.03(+0.33%)
Jun 21, 2011
9.448
9.498
9.340
9.421
1,007,318
-0.02(-0.24%)
Jun 20, 2011
9.444
9.456
9.298
9.444
680,056
+0.08(+0.90%)
Jun 17, 2011
9.417
9.436
9.294
9.360
811,857
-0.04(-0.45%)
Jun 16, 2011
9.348
9.467
9.333
9.402
1,831,515
-0.14(-1.49%)
Jun 15, 2011
9.513
9.640
9.475
9.544
1,453,844
-0.19(-1.97%)
Jun 14, 2011
9.717
9.786
9.640
9.736
1,196,833
+0.11(+1.12%)
Jun 13, 2011
9.636
9.717
9.594
9.629
962,326
+0.07(+0.68%)
Jun 10, 2011
9.571
9.617
9.544
9.563
770,445
+0.00(+0.04%)
Jun 09, 2011
9.598
9.670
9.548
9.559
922,286
+0.05(+0.48%)
Jun 08, 2011
9.571
9.644
9.509
9.513
1,288,185
-0.02(-0.20%)
Jun 07, 2011
9.494
9.621
9.421
9.532
2,070,750
+0.30(+3.24%)
Jun 06, 2011
9.333
9.360
9.218
9.233
520,583
-0.07(-0.78%)
Jun 03, 2011
9.294
9.379
9.279
9.306
342,905
-0.07(-0.78%)
May 24, 2011
9.490
9.506
9.302
9.379
475,049
-0.10(-1.05%)
May 23, 2011
9.494
9.532
9.448
9.479
309,411
-0.07(-0.72%)
May 20, 2011
9.513
9.598
9.448
9.548
396,542
+0.03(+0.28%)
May 19, 2011
9.582
9.659
9.406
9.521
441,258
+0.02(+0.24%)
May 18, 2011
9.494
9.598
9.444
9.498
457,688
+0.08(+0.86%)
May 17, 2011
9.352
9.498
9.337
9.417
391,407
+0.06(+0.66%)
May 16, 2011
9.410
9.517
9.352
9.356
360,730
-0.12(-1.26%)
May 13, 2011
9.544
9.563
9.452
9.475
220,746
-0.05(-0.48%)
May 12, 2011
9.544
9.586
9.448
9.521
244,242
-0.01(-0.08%)
May 11, 2011
9.602
9.644
9.525
9.529
281,207
-0.07(-0.76%)
May 10, 2011
9.582
9.602
9.509
9.602
396,966
+0.06(+0.60%)
May 09, 2011
9.483
9.567
9.433
9.544
284,472
+0.12(+1.22%)
May 06, 2011
9.479
9.502
9.410
9.429
258,018
+0.04(+0.45%)
May 05, 2011
9.579
9.617
9.371
9.387
584,088
-0.19(-2.00%)
May 04, 2011
9.655
9.655
9.486
9.579
362,834
-0.08(-0.84%)
May 03, 2011
9.717
9.951
9.598
9.659
330,074
-0.06(-0.59%)
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.