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
Overstock Com Ord Shs
(NQ:
OSTK
)
16.78
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
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 (%)
Dec 31, 2012
13.95
14.68
13.95
14.34
214,307
+0.39(+2.80%)
Dec 28, 2012
14.00
14.29
13.91
13.95
45,006
-0.15(-1.06%)
Dec 27, 2012
13.91
14.22
13.91
14.10
51,955
+0.06(+0.43%)
Dec 26, 2012
13.95
14.28
13.91
14.04
120,484
+0.09(+0.65%)
Dec 24, 2012
13.85
13.98
13.62
13.95
24,361
+0.02(+0.14%)
Dec 21, 2012
14.34
14.34
13.59
13.93
189,065
-0.55(-3.80%)
Dec 20, 2012
14.01
14.89
13.95
14.48
135,729
+0.44(+3.12%)
Dec 19, 2012
14.40
14.41
13.94
14.04
81,325
-0.35(-2.42%)
Dec 18, 2012
14.16
14.46
14.04
14.39
85,416
+0.22(+1.55%)
Dec 17, 2012
14.10
14.23
13.99
14.17
57,106
+0.14(+1.00%)
Dec 14, 2012
14.01
14.19
13.92
14.03
65,566
-0.05(-0.36%)
Dec 13, 2012
13.95
14.34
13.95
14.08
76,520
-0.03(-0.21%)
Dec 12, 2012
14.31
14.37
13.90
14.11
101,989
-0.13(-0.91%)
Dec 11, 2012
14.33
14.45
14.16
14.24
71,774
+0.04(+0.28%)
Dec 10, 2012
14.25
14.42
14.00
14.20
83,293
-0.05(-0.35%)
Dec 07, 2012
14.65
14.65
14.11
14.25
62,839
-0.14(-0.97%)
Dec 06, 2012
14.38
14.56
14.28
14.39
54,969
-0.04(-0.28%)
Dec 05, 2012
14.61
14.62
14.25
14.43
70,280
-0.09(-0.62%)
Dec 04, 2012
14.46
14.90
14.02
14.52
81,707
-0.65(-4.28%)
Nov 30, 2012
15.40
15.40
14.93
15.17
100,509
-0.23(-1.49%)
Nov 29, 2012
15.30
15.56
15.15
15.40
202,754
+0.27(+1.78%)
Nov 28, 2012
14.89
15.20
14.55
15.13
139,501
+0.16(+1.07%)
Nov 27, 2012
14.75
15.39
14.75
14.97
210,503
+0.22(+1.49%)
Nov 26, 2012
14.64
14.79
14.50
14.75
117,729
+0.15(+1.03%)
Nov 23, 2012
14.62
14.65
14.40
14.60
32,269
+0.00(+0.00%)
Nov 21, 2012
14.53
14.70
14.41
14.60
105,920
+0.09(+0.61%)
Nov 20, 2012
14.56
14.68
14.36
14.51
83,367
-0.09(-0.61%)
Nov 19, 2012
14.79
14.91
14.44
14.60
78,748
-0.01(-0.07%)
Nov 16, 2012
14.09
14.84
14.09
14.61
136,413
+0.52(+3.69%)
Nov 15, 2012
14.02
14.65
13.81
14.09
196,337
-0.34(-2.36%)
Nov 14, 2012
15.01
15.35
14.25
14.43
218,732
-0.49(-3.28%)
Nov 13, 2012
15.06
15.58
14.52
14.92
374,276
-0.27(-1.78%)
Nov 12, 2012
15.34
15.36
14.71
15.19
100,927
-0.12(-0.78%)
Nov 09, 2012
15.49
15.68
15.22
15.31
116,449
-0.20(-1.29%)
Nov 08, 2012
15.94
15.94
15.51
15.51
100,916
-0.32(-2.01%)
Nov 07, 2012
15.79
15.90
15.47
15.83
145,603
-0.07(-0.45%)
Nov 06, 2012
15.80
16.00
15.75
15.90
129,577
+0.07(+0.44%)
Nov 05, 2012
15.10
16.00
14.86
15.83
240,212
+0.63(+4.14%)
Nov 02, 2012
15.18
15.32
14.94
15.20
127,594
-0.01(-0.07%)
Nov 01, 2012
15.09
15.34
14.00
15.21
422,774
+0.11(+0.75%)
Oct 31, 2012
15.27
16.00
15.02
15.10
590,397
-0.39(-2.54%)
Oct 26, 2012
13.48
15.49
15.49
15.49
798,600
+1.99(+14.74%)
Oct 25, 2012
11.06
13.60
10.48
13.50
861,605
+2.56(+23.40%)
Oct 24, 2012
10.86
11.10
10.78
10.94
153,160
+0.18(+1.67%)
Oct 23, 2012
10.73
11.00
10.42
10.76
148,099
-0.34(-3.06%)
Oct 19, 2012
11.02
11.19
11.00
11.10
85,729
-0.02(-0.18%)
Oct 18, 2012
11.51
11.75
11.09
11.12
92,867
-0.43(-3.72%)
Oct 17, 2012
11.26
11.81
11.12
11.55
129,757
+0.29(+2.58%)
Oct 16, 2012
10.99
11.34
10.89
11.26
56,314
+0.33(+3.02%)
Oct 15, 2012
10.70
10.95
10.56
10.93
86,576
+0.27(+2.53%)
Oct 12, 2012
10.72
10.75
10.57
10.66
36,542
-0.07(-0.65%)
Oct 11, 2012
10.28
10.75
10.00
10.73
61,742
+0.57(+5.61%)
Oct 10, 2012
10.10
10.50
10.02
10.16
133,964
+0.05(+0.49%)
Oct 09, 2012
10.38
10.45
10.11
10.11
80,186
-0.28(-2.69%)
Oct 08, 2012
10.70
10.70
10.33
10.39
54,343
-0.33(-3.08%)
Oct 05, 2012
10.59
11.00
10.58
10.72
100,990
+0.21(+2.00%)
Oct 04, 2012
10.59
10.70
10.35
10.51
90,366
-0.02(-0.19%)
Oct 03, 2012
10.62
10.62
10.42
10.53
41,759
-0.04(-0.38%)
Oct 02, 2012
10.66
10.75
10.47
10.57
44,283
-0.01(-0.09%)
Oct 01, 2012
10.44
10.79
10.25
10.58
54,442
+0.22(+2.12%)
Sep 28, 2012
10.49
10.54
10.33
10.36
60,061
-0.19(-1.80%)
Sep 27, 2012
10.30
10.63
10.26
10.55
62,634
+0.32(+3.13%)
Sep 26, 2012
10.33
10.44
10.19
10.23
65,288
-0.12(-1.16%)
Sep 25, 2012
10.53
10.71
10.33
10.35
88,325
-0.13(-1.24%)
Sep 24, 2012
10.39
10.60
10.31
10.48
48,852
+0.08(+0.77%)
Sep 21, 2012
10.47
10.63
10.32
10.40
157,065
+0.06(+0.58%)
Sep 20, 2012
10.08
10.45
10.01
10.34
106,288
+0.16(+1.57%)
Sep 19, 2012
9.830
10.29
9.830
10.18
137,691
+0.37(+3.77%)
Sep 18, 2012
9.740
9.850
9.720
9.810
48,806
+0.12(+1.24%)
Sep 17, 2012
9.830
9.830
9.522
9.690
55,733
-0.13(-1.32%)
Sep 14, 2012
9.510
9.910
9.500
9.820
70,006
+0.30(+3.15%)
Sep 13, 2012
9.230
9.580
9.160
9.520
76,690
+0.32(+3.48%)
Sep 12, 2012
9.150
9.340
9.100
9.200
32,987
-0.02(-0.22%)
Sep 11, 2012
9.230
9.310
8.590
9.220
42,763
+0.03(+0.33%)
Sep 10, 2012
9.220
9.390
8.980
9.190
58,657
-0.04(-0.43%)
Sep 07, 2012
9.210
9.285
9.010
9.230
70,966
+0.10(+1.10%)
Sep 06, 2012
8.900
9.450
8.870
9.130
85,399
+0.26(+2.93%)
Sep 05, 2012
8.860
8.950
8.820
8.870
85,415
-0.03(-0.34%)
Sep 04, 2012
8.720
8.910
8.670
8.900
112,235
+0.15(+1.71%)
Aug 31, 2012
8.890
8.890
8.660
8.750
45,501
-0.03(-0.34%)
Aug 30, 2012
8.920
8.950
8.710
8.780
55,724
-0.16(-1.79%)
Aug 29, 2012
8.740
8.989
8.690
8.940
114,155
+0.41(+4.81%)
Aug 27, 2012
8.590
8.590
8.460
8.530
17,514
+0.01(+0.12%)
Aug 24, 2012
8.400
8.560
8.380
8.520
19,789
+0.08(+0.95%)
Aug 23, 2012
8.430
8.520
8.340
8.440
27,934
-0.02(-0.24%)
Aug 22, 2012
8.510
8.619
8.420
8.460
41,381
-0.02(-0.24%)
Aug 21, 2012
8.540
8.750
8.470
8.480
69,375
-0.04(-0.47%)
Aug 20, 2012
8.580
8.630
8.360
8.520
74,870
-0.10(-1.16%)
Aug 17, 2012
8.500
8.620
8.480
8.620
84,019
+0.09(+1.06%)
Aug 16, 2012
8.630
8.690
8.430
8.530
88,949
-0.09(-1.04%)
Aug 15, 2012
8.470
8.620
8.440
8.620
35,983
+0.15(+1.77%)
Aug 14, 2012
8.610
8.610
8.380
8.470
51,910
-0.08(-0.94%)
Aug 13, 2012
8.520
8.630
8.310
8.550
43,346
+0.01(+0.12%)
Aug 10, 2012
8.480
8.590
8.400
8.540
40,298
+0.01(+0.12%)
Aug 09, 2012
8.490
8.570
8.360
8.530
47,628
+0.00(+0.00%)
Aug 08, 2012
8.590
8.590
8.420
8.530
67,018
+0.07(+0.83%)
Aug 07, 2012
8.600
8.719
8.440
8.460
127,947
-0.06(-0.70%)
Aug 06, 2012
8.360
8.550
8.310
8.520
120,310
+0.04(+0.47%)
Aug 03, 2012
8.250
8.610
8.250
8.480
138,660
+0.35(+4.31%)
Aug 02, 2012
7.980
8.160
7.920
8.130
58,973
+0.11(+1.37%)
Aug 01, 2012
8.090
8.200
8.000
8.020
119,489
-0.02(-0.25%)
Jul 31, 2012
7.910
8.240
7.860
8.040
115,257
+0.11(+1.39%)
Jul 30, 2012
7.810
7.960
7.680
7.930
91,702
+0.18(+2.32%)
Jul 27, 2012
7.580
7.800
7.240
7.750
85,641
+0.17(+2.24%)
Jul 26, 2012
7.940
8.040
7.470
7.580
129,453
-0.21(-2.70%)
Jul 25, 2012
7.930
7.960
7.690
7.790
113,426
-0.06(-0.76%)
Jul 24, 2012
7.460
8.020
7.360
7.850
369,918
+0.39(+5.23%)
Jul 23, 2012
7.300
7.500
7.160
7.460
275,808
+0.25(+3.47%)
Jul 20, 2012
6.650
7.270
6.520
7.210
209,193
+0.61(+9.24%)
Jul 19, 2012
6.570
6.660
6.340
6.600
71,294
+0.12(+1.85%)
Jul 18, 2012
6.300
6.580
6.265
6.480
78,036
+0.15(+2.37%)
Jul 17, 2012
6.250
6.380
6.200
6.330
36,290
+0.09(+1.44%)
Jul 16, 2012
6.450
6.460
6.210
6.240
97,746
-0.26(-4.00%)
Jul 13, 2012
6.210
6.540
6.120
6.500
61,644
+0.29(+4.67%)
Jul 12, 2012
6.390
6.400
6.180
6.210
82,734
-0.26(-4.02%)
Jul 11, 2012
6.300
6.580
6.300
6.470
71,931
+0.14(+2.21%)
Jul 10, 2012
6.720
6.740
6.283
6.330
91,527
-0.37(-5.52%)
Jul 09, 2012
6.890
6.910
6.670
6.700
98,590
-0.17(-2.47%)
Jul 06, 2012
7.020
7.100
6.820
6.870
52,353
-0.22(-3.10%)
Jul 05, 2012
7.190
7.260
6.900
7.090
85,684
-0.22(-3.01%)
Jul 03, 2012
7.320
7.390
7.250
7.310
105,193
+0.03(+0.41%)
Jul 02, 2012
6.960
7.310
6.960
7.280
165,762
+0.37(+5.35%)
Jun 29, 2012
6.780
6.990
6.640
6.910
101,507
+0.31(+4.70%)
Jun 28, 2012
6.710
6.830
6.480
6.600
38,217
-0.17(-2.51%)
Jun 27, 2012
6.820
6.890
6.670
6.770
38,640
-0.04(-0.59%)
Jun 26, 2012
6.760
6.970
6.740
6.810
64,645
+0.03(+0.44%)
Jun 25, 2012
6.790
6.820
6.590
6.780
162,996
-0.07(-1.02%)
Jun 22, 2012
6.760
6.930
6.690
6.850
149,247
+0.14(+2.09%)
Jun 21, 2012
6.960
6.990
6.690
6.710
89,298
-0.23(-3.31%)
Jun 20, 2012
6.890
7.030
6.770
6.940
79,060
+0.07(+1.02%)
Jun 19, 2012
6.920
7.080
6.830
6.870
107,159
-0.03(-0.43%)
Jun 18, 2012
6.770
7.000
6.760
6.900
112,054
+0.06(+0.88%)
Jun 15, 2012
6.660
6.910
6.660
6.840
154,723
+0.20(+3.01%)
Jun 14, 2012
6.400
6.730
6.300
6.640
145,834
+0.24(+3.75%)
Jun 13, 2012
6.490
6.560
6.300
6.400
180,662
-0.16(-2.44%)
Jun 12, 2012
6.540
6.640
6.370
6.560
118,693
+0.07(+1.08%)
Jun 11, 2012
6.990
6.990
6.460
6.490
124,698
-0.40(-5.81%)
Jun 08, 2012
6.750
6.980
6.670
6.890
107,512
+0.16(+2.38%)
Jun 07, 2012
6.970
7.040
6.710
6.730
102,126
-0.12(-1.75%)
Jun 06, 2012
6.770
7.030
6.720
6.850
214,714
+0.13(+1.93%)
Jun 05, 2012
6.670
6.790
6.540
6.720
99,819
+0.00(+0.00%)
Jun 04, 2012
6.560
6.720
6.460
6.720
94,310
+0.20(+3.07%)
Jun 01, 2012
6.530
6.590
6.310
6.520
90,758
-0.13(-1.95%)
May 31, 2012
6.550
6.720
6.310
6.650
397,483
+0.11(+1.68%)
May 30, 2012
6.550
6.580
6.450
6.540
78,803
-0.08(-1.21%)
May 29, 2012
6.820
6.820
6.580
6.620
80,736
-0.08(-1.19%)
May 25, 2012
6.690
6.760
6.580
6.700
77,220
-0.03(-0.45%)
May 24, 2012
6.550
6.760
6.350
6.730
155,309
+0.16(+2.44%)
May 23, 2012
6.270
6.570
6.195
6.570
177,289
+0.27(+4.29%)
May 22, 2012
6.490
6.490
6.260
6.300
193,126
-0.15(-2.33%)
May 21, 2012
6.250
6.470
6.245
6.450
173,070
+0.20(+3.20%)
May 18, 2012
6.340
6.400
6.150
6.250
181,292
-0.09(-1.42%)
May 17, 2012
6.630
6.640
6.330
6.340
160,945
-0.30(-4.52%)
May 16, 2012
6.870
6.890
6.600
6.640
146,777
-0.23(-3.35%)
May 15, 2012
6.840
6.950
6.800
6.870
120,579
+0.03(+0.44%)
May 14, 2012
6.850
6.920
6.779
6.840
170,259
-0.11(-1.58%)
May 11, 2012
6.860
6.950
6.770
6.950
108,171
+0.05(+0.72%)
May 10, 2012
6.910
6.920
6.730
6.900
175,919
+0.05(+0.73%)
May 09, 2012
6.730
6.860
6.600
6.850
278,609
+0.06(+0.88%)
May 08, 2012
6.710
6.855
6.610
6.790
217,763
+0.05(+0.74%)
May 07, 2012
6.620
6.790
6.500
6.740
276,171
+0.10(+1.51%)
May 04, 2012
6.460
6.690
6.351
6.640
368,993
+0.13(+2.00%)
May 03, 2012
6.510
6.589
6.330
6.510
434,625
-0.04(-0.61%)
May 02, 2012
6.010
6.600
5.950
6.550
500,885
+0.52(+8.62%)
May 01, 2012
6.020
6.170
5.910
6.030
158,851
+0.00(+0.00%)
Apr 30, 2012
6.100
6.110
5.980
6.030
117,141
-0.08(-1.31%)
Apr 27, 2012
5.910
6.150
5.790
6.110
227,069
+0.25(+4.27%)
Apr 26, 2012
5.650
5.860
5.640
5.860
82,503
+0.20(+3.53%)
Apr 25, 2012
5.700
5.716
5.571
5.660
114,975
+0.00(+0.00%)
Apr 24, 2012
5.590
5.680
5.480
5.660
130,357
+0.06(+1.07%)
Apr 23, 2012
5.680
5.680
5.390
5.600
181,180
-0.15(-2.61%)
Apr 20, 2012
5.980
6.000
5.680
5.750
216,614
-0.15(-2.54%)
Apr 19, 2012
5.610
6.249
5.550
5.900
645,429
+0.37(+6.69%)
Apr 18, 2012
5.380
5.565
5.270
5.530
250,086
+0.15(+2.79%)
Apr 17, 2012
5.090
5.390
5.090
5.380
155,442
+0.34(+6.75%)
Apr 16, 2012
5.010
5.060
5.000
5.040
114,109
+0.03(+0.60%)
Apr 13, 2012
5.100
5.100
5.000
5.010
134,168
-0.13(-2.53%)
Apr 12, 2012
5.140
5.160
5.100
5.140
56,817
-0.01(-0.19%)
Apr 11, 2012
5.150
5.190
5.090
5.150
100,522
+0.05(+0.98%)
Apr 10, 2012
5.200
5.230
5.090
5.100
146,571
-0.13(-2.49%)
Apr 09, 2012
5.210
5.330
5.200
5.230
131,309
-0.02(-0.38%)
Apr 05, 2012
5.410
5.580
5.250
5.250
227,817
-0.24(-4.37%)
Apr 04, 2012
5.220
5.600
5.200
5.490
330,039
+0.23(+4.37%)
Apr 03, 2012
5.310
5.320
5.250
5.260
75,440
-0.06(-1.13%)
Apr 02, 2012
5.270
5.320
5.200
5.320
152,510
+0.08(+1.53%)
Mar 30, 2012
5.330
5.330
5.240
5.240
111,407
-0.06(-1.13%)
Mar 29, 2012
5.320
5.370
5.240
5.300
121,558
-0.06(-1.12%)
Mar 28, 2012
5.570
5.570
5.310
5.360
156,429
-0.22(-3.94%)
Mar 27, 2012
5.830
5.950
5.570
5.580
174,204
-0.35(-5.90%)
Mar 26, 2012
5.590
5.970
5.570
5.930
192,418
+0.39(+7.04%)
Mar 23, 2012
5.610
5.610
5.450
5.540
60,878
-0.08(-1.42%)
Mar 22, 2012
5.520
5.650
5.430
5.620
135,209
+0.06(+1.08%)
Mar 21, 2012
5.340
5.650
5.330
5.560
125,123
+0.22(+4.12%)
Mar 20, 2012
5.510
5.530
5.330
5.340
86,976
-0.18(-3.26%)
Mar 19, 2012
5.410
5.800
5.350
5.520
266,235
+0.09(+1.66%)
Mar 16, 2012
5.390
5.450
5.240
5.430
190,949
+0.03(+0.56%)
Mar 15, 2012
5.320
5.460
5.270
5.400
81,226
+0.09(+1.69%)
Mar 14, 2012
5.260
5.320
5.230
5.310
129,756
+0.03(+0.57%)
Mar 13, 2012
5.250
5.300
5.235
5.280
121,905
+0.05(+0.96%)
Mar 12, 2012
5.340
5.340
5.220
5.230
111,945
-0.11(-2.06%)
Mar 09, 2012
5.260
5.480
5.230
5.340
335,965
+0.09(+1.71%)
Mar 08, 2012
5.120
5.430
4.970
5.250
472,299
+0.08(+1.55%)
Mar 07, 2012
5.390
5.430
5.150
5.170
336,889
-0.20(-3.72%)
Mar 06, 2012
5.810
5.820
5.350
5.370
474,719
-0.51(-8.67%)
Mar 05, 2012
6.310
6.310
5.850
5.880
428,497
-0.23(-3.76%)
Mar 02, 2012
6.200
6.250
5.890
6.110
912,898
-0.77(-11.19%)
Mar 01, 2012
6.390
6.990
6.390
6.880
563,176
+0.52(+8.18%)
Feb 29, 2012
6.560
6.580
6.340
6.360
105,752
-0.22(-3.34%)
Feb 28, 2012
6.630
6.700
6.530
6.580
61,615
-0.05(-0.75%)
Feb 27, 2012
6.610
6.680
6.550
6.630
33,927
-0.05(-0.75%)
Feb 24, 2012
6.740
6.750
6.600
6.680
57,691
-0.05(-0.74%)
Feb 23, 2012
6.730
6.850
6.660
6.730
86,758
+0.00(+0.00%)
Feb 22, 2012
6.750
6.770
6.640
6.730
87,289
-0.04(-0.59%)
Feb 21, 2012
6.770
6.850
6.740
6.770
82,577
+0.00(+0.00%)
Feb 17, 2012
6.640
6.855
6.640
6.770
88,026
+0.15(+2.27%)
Feb 16, 2012
6.620
6.640
6.600
6.620
74,891
-0.02(-0.30%)
Feb 15, 2012
6.830
6.860
6.550
6.640
87,790
-0.20(-2.92%)
Feb 14, 2012
6.990
7.100
6.800
6.840
76,889
-0.19(-2.70%)
Feb 13, 2012
7.010
7.120
6.971
7.030
59,669
+0.07(+1.01%)
Feb 10, 2012
7.120
7.180
6.950
6.960
189,686
-0.20(-2.79%)
Feb 09, 2012
7.200
7.280
7.110
7.160
50,893
-0.05(-0.69%)
Feb 08, 2012
7.010
7.250
7.010
7.210
97,697
+0.13(+1.84%)
Feb 07, 2012
6.940
7.150
6.910
7.080
315,136
+0.13(+1.87%)
Feb 06, 2012
7.050
7.065
6.900
6.950
80,466
-0.10(-1.42%)
Feb 03, 2012
6.940
7.190
6.930
7.050
116,584
+0.15(+2.17%)
Feb 02, 2012
6.840
6.970
6.731
6.900
75,283
+0.05(+0.73%)
Feb 01, 2012
6.790
6.980
6.700
6.850
108,146
+0.08(+1.18%)
Jan 31, 2012
6.920
6.970
6.760
6.770
144,842
-0.13(-1.88%)
Jan 30, 2012
6.980
7.040
6.880
6.900
81,895
-0.11(-1.57%)
Jan 27, 2012
6.910
7.060
6.900
7.010
56,405
+0.06(+0.86%)
Jan 26, 2012
6.970
7.060
6.900
6.950
128,866
+0.00(+0.00%)
Jan 25, 2012
6.760
6.950
6.760
6.950
157,549
+0.17(+2.51%)
Jan 24, 2012
6.740
6.870
6.720
6.780
102,312
-0.03(-0.44%)
Jan 23, 2012
6.950
7.030
6.800
6.810
89,225
-0.14(-2.01%)
Jan 20, 2012
6.770
7.000
6.770
6.950
94,043
+0.13(+1.91%)
Jan 19, 2012
6.860
6.950
6.670
6.820
155,502
-0.03(-0.44%)
Jan 18, 2012
6.680
6.920
6.590
6.850
238,348
+0.17(+2.54%)
Jan 17, 2012
6.850
6.850
6.590
6.680
138,751
-0.15(-2.20%)
Jan 13, 2012
6.760
6.900
6.690
6.830
73,560
+0.00(+0.00%)
Jan 12, 2012
7.000
7.000
6.800
6.830
125,953
-0.19(-2.71%)
Jan 11, 2012
6.930
7.060
6.910
7.020
106,879
+0.05(+0.72%)
Jan 10, 2012
7.170
7.200
6.930
6.970
153,953
-0.12(-1.69%)
Jan 09, 2012
7.040
7.210
7.000
7.090
182,538
+0.10(+1.43%)
Jan 06, 2012
7.180
7.180
6.980
6.990
182,581
-0.20(-2.78%)
Jan 05, 2012
7.490
7.490
7.090
7.190
159,051
-0.32(-4.26%)
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.