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
Kirkland's Inc
(NQ:
KIRK
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
2.511
2.728
2.143
2.548
531,694
+0.32(+14.41%)
May 29, 2008
2.284
2.284
2.218
2.228
25,398
-0.08(-3.67%)
May 28, 2008
2.237
2.445
1.793
2.313
246,490
-0.14(-5.77%)
May 27, 2008
2.480
2.492
2.435
2.454
16,647
+0.00(+0.00%)
May 26, 2008
2.577
2.577
2.341
2.454
29,262
+0.00(+0.00%)
May 23, 2008
2.577
2.577
2.341
2.454
29,262
-0.08(-3.35%)
May 22, 2008
2.473
2.605
2.360
2.539
107,427
+0.10(+4.26%)
May 21, 2008
2.520
2.643
2.303
2.435
138,423
-0.11(-4.44%)
May 20, 2008
2.171
2.832
2.171
2.548
202,327
+0.42(+20.00%)
May 19, 2008
2.077
2.322
2.058
2.124
85,847
+0.07(+3.21%)
May 16, 2008
1.916
2.067
1.841
2.058
70,681
+0.17(+9.00%)
May 15, 2008
1.841
1.888
1.841
1.888
28,542
+0.07(+3.63%)
May 14, 2008
1.699
1.831
1.699
1.822
39,926
+0.07(+3.76%)
May 13, 2008
1.633
1.784
1.633
1.756
27,137
+0.09(+5.68%)
May 12, 2008
1.661
1.671
1.586
1.661
31,916
-0.04(-2.22%)
May 09, 2008
1.661
1.699
1.661
1.699
17,455
+0.04(+2.27%)
May 08, 2008
1.699
1.699
1.652
1.661
14,133
-0.03(-1.68%)
May 07, 2008
1.699
1.699
1.605
1.690
21,527
+0.00(+0.00%)
May 06, 2008
1.652
1.690
1.652
1.690
25,390
+0.04(+2.29%)
May 05, 2008
1.699
1.699
1.567
1.652
23,472
-0.05(-2.78%)
May 02, 2008
1.482
1.699
1.482
1.699
56,296
+0.21(+13.92%)
May 01, 2008
1.595
1.595
1.463
1.491
20,287
-0.14(-8.67%)
Apr 30, 2008
1.444
1.633
1.321
1.633
131,173
+0.19(+13.07%)
Apr 29, 2008
1.416
1.453
1.406
1.444
16,407
+0.00(+0.00%)
Apr 28, 2008
1.416
1.633
1.359
1.444
31,874
-0.02(-1.30%)
Apr 25, 2008
1.463
1.472
1.227
1.463
38,414
+0.00(+0.01%)
Apr 24, 2008
1.444
1.463
1.180
1.463
59,316
+0.00(+0.00%)
Apr 23, 2008
1.520
1.566
1.388
1.463
90,702
-0.23(-13.41%)
Apr 22, 2008
1.708
1.737
1.614
1.690
24,009
-0.01(-0.56%)
Apr 21, 2008
1.557
2.029
1.454
1.699
270,575
+0.16(+10.43%)
Apr 18, 2008
1.491
1.567
1.180
1.539
99,044
+0.17(+12.41%)
Apr 17, 2008
1.388
1.416
1.321
1.369
26,001
+0.00(+0.00%)
Apr 16, 2008
1.350
1.378
1.345
1.369
7,604
+0.03(+2.11%)
Apr 15, 2008
1.293
1.378
1.284
1.340
18,765
+0.03(+2.16%)
Apr 14, 2008
1.331
1.397
1.293
1.312
17,810
+0.01(+0.72%)
Apr 11, 2008
1.340
1.350
1.189
1.303
42,603
-0.08(-6.12%)
Apr 10, 2008
1.435
1.435
1.123
1.388
59,652
-0.03(-2.00%)
Apr 09, 2008
1.444
1.444
1.388
1.416
14,620
-0.03(-1.96%)
Apr 08, 2008
1.350
1.444
1.340
1.444
109,527
+0.10(+7.75%)
Apr 07, 2008
1.406
1.406
1.274
1.340
66,189
+0.00(+0.00%)
Apr 04, 2008
1.255
1.369
1.227
1.340
76,172
+0.11(+9.23%)
Apr 03, 2008
1.321
1.321
1.133
1.227
46,316
-0.08(-5.80%)
Apr 02, 2008
1.378
1.388
1.236
1.303
75,328
-0.08(-5.48%)
Apr 01, 2008
1.199
1.388
1.199
1.378
111,074
+0.18(+14.96%)
Mar 31, 2008
1.076
1.199
1.010
1.199
134,588
+0.13(+12.39%)
Mar 28, 2008
1.048
1.076
1.037
1.067
82,881
+0.00(+0.00%)
Mar 27, 2008
1.010
1.067
1.010
1.067
52,074
+0.02(+1.80%)
Mar 26, 2008
1.019
1.095
0.9533
1.048
279,846
+0.03(+2.78%)
Mar 25, 2008
0.8306
1.019
0.8306
1.019
863,489
+0.24(+30.12%)
Mar 24, 2008
0.7362
0.8306
0.7174
0.7834
39,283
+0.06(+7.79%)
Mar 21, 2008
0.7457
0.7457
0.7080
0.7268
4,809
+0.00(+0.00%)
Mar 20, 2008
0.7457
0.7457
0.7080
0.7268
4,809
+0.01(+1.33%)
Mar 19, 2008
0.6702
0.7362
0.6702
0.7173
60,584
-0.05(-6.17%)
Mar 18, 2008
0.7362
0.7645
0.7269
0.7645
5,297
+0.03(+3.83%)
Mar 17, 2008
0.7079
0.7740
0.6796
0.7362
10,632
-0.02(-2.50%)
Mar 14, 2008
0.7834
0.7929
0.7551
0.7551
9,309
+0.00(+0.00%)
Mar 13, 2008
0.7551
0.7551
0.7550
0.7551
3,173
-0.01(-1.23%)
Mar 12, 2008
0.7645
0.7834
0.7551
0.7645
2,648
+0.01(+1.25%)
Mar 11, 2008
0.7740
0.7834
0.7457
0.7551
10,127
+0.01(+1.27%)
Mar 10, 2008
0.7551
0.7834
0.6702
0.7457
14,117
-0.04(-4.82%)
Mar 07, 2008
0.7551
0.7929
0.7551
0.7834
635
+0.01(+1.22%)
Mar 06, 2008
0.8306
0.8306
0.7645
0.7740
6,798
-0.06(-6.82%)
Mar 05, 2008
0.8117
0.8306
0.7551
0.8306
15,217
+0.00(+0.00%)
Mar 04, 2008
0.7363
0.8306
0.7362
0.8306
19,211
+0.08(+10.00%)
Mar 03, 2008
0.8401
0.8401
0.7268
0.7551
23,336
-0.06(-6.98%)
Feb 29, 2008
0.7740
0.8967
0.6796
0.8117
56,543
+0.01(+1.18%)
Feb 28, 2008
0.8117
0.8306
0.7929
0.8023
28,819
+0.00(+0.00%)
Feb 27, 2008
0.7740
0.8212
0.7740
0.8023
36,551
+0.04(+4.94%)
Feb 26, 2008
0.7079
0.7740
0.7079
0.7645
16,727
+0.06(+8.00%)
Feb 25, 2008
0.7174
0.7268
0.7013
0.7079
11,336
-0.01(-1.32%)
Feb 22, 2008
0.7268
0.7551
0.7174
0.7174
5,826
+0.02(+2.70%)
Feb 21, 2008
0.7362
0.7457
0.6796
0.6985
14,399
-0.05(-6.33%)
Feb 20, 2008
0.7551
0.7551
0.7269
0.7457
17,716
-0.01(-1.25%)
Feb 19, 2008
0.7268
0.8117
0.7268
0.7551
7,307
+0.03(+3.90%)
Feb 18, 2008
0.7174
0.7570
0.7174
0.7268
24,087
+0.00(+0.00%)
Feb 15, 2008
0.7174
0.7570
0.7174
0.7268
24,087
+0.02(+2.67%)
Feb 14, 2008
0.8212
0.8212
0.6796
0.7079
13,666
-0.05(-6.25%)
Feb 13, 2008
0.6702
0.7551
0.6702
0.7551
13,243
+0.07(+9.59%)
Feb 12, 2008
0.7268
0.7268
0.6702
0.6890
11,442
-0.06(-7.59%)
Feb 11, 2008
0.7456
0.7645
0.7362
0.7457
14,641
+0.00(+0.00%)
Feb 08, 2008
0.7550
0.7550
0.7174
0.7457
12,766
-0.02(-2.47%)
Feb 07, 2008
0.7645
0.7645
0.7551
0.7645
2,542
+0.02(+2.53%)
Feb 06, 2008
0.7740
0.8023
0.7457
0.7457
23,423
-0.06(-7.06%)
Feb 05, 2008
0.7645
0.8212
0.7551
0.8023
33,210
-0.01(-1.16%)
Feb 04, 2008
0.8117
0.8306
0.7740
0.8117
34,476
-0.04(-4.44%)
Feb 01, 2008
0.8401
0.8778
0.8023
0.8495
69,964
-0.02(-2.17%)
Jan 31, 2008
0.8117
0.8967
0.7645
0.8684
54,364
+0.08(+10.84%)
Jan 30, 2008
0.7362
0.7929
0.7079
0.7834
47,928
+0.05(+6.41%)
Jan 29, 2008
0.6607
0.7551
0.6230
0.7362
88,321
+0.10(+16.42%)
Jan 28, 2008
0.6513
0.6607
0.6041
0.6324
9,301
-0.02(-2.90%)
Jan 25, 2008
0.6890
0.6890
0.6135
0.6513
28,372
-0.01(-1.43%)
Jan 24, 2008
0.6230
0.6890
0.6230
0.6607
71,060
+0.00(+0.00%)
Jan 23, 2008
0.5663
0.6607
0.5663
0.6607
98,052
+0.09(+16.67%)
Jan 22, 2008
0.6041
0.6985
0.5663
0.5663
62,265
-0.02(-3.23%)
Jan 21, 2008
0.6230
0.6985
0.5191
0.5852
63,881
+0.00(+0.00%)
Jan 18, 2008
0.6230
0.6985
0.5191
0.5852
63,881
-0.10(-15.07%)
Jan 17, 2008
0.6698
0.6985
0.6698
0.6890
4,362
+0.03(+4.29%)
Jan 16, 2008
0.6796
0.7079
0.6607
0.6607
24,067
-0.04(-5.41%)
Jan 15, 2008
0.7457
0.7457
0.6890
0.6985
12,843
-0.08(-9.76%)
Jan 14, 2008
0.7602
0.7740
0.7551
0.7740
4,396
+0.01(+1.23%)
Jan 11, 2008
0.7646
0.8023
0.7551
0.7645
9,641
-0.00(-0.01%)
Jan 10, 2008
0.8023
0.8023
0.7645
0.7646
18,614
-0.04(-4.69%)
Jan 09, 2008
0.8023
0.8212
0.7645
0.8023
20,414
-0.01(-1.16%)
Jan 08, 2008
0.8401
0.8402
0.7645
0.8117
27,650
-0.04(-4.44%)
Jan 07, 2008
0.7834
0.8589
0.7740
0.8495
20,978
+0.04(+4.64%)
Jan 04, 2008
0.8589
0.8589
0.7645
0.8118
60,419
-0.07(-7.52%)
Jan 03, 2008
0.8872
0.8967
0.8590
0.8778
17,656
-0.04(-4.12%)
Jan 02, 2008
0.8967
0.9439
0.8967
0.9156
12,498
-0.01(-1.02%)
Jan 01, 2008
0.9156
0.9344
0.8495
0.9250
99,859
+0.00(+0.00%)
Dec 31, 2007
0.9156
0.9344
0.8495
0.9250
99,859
-0.02(-2.00%)
Dec 28, 2007
0.8967
0.9533
0.8967
0.9439
83,213
+0.08(+9.89%)
Dec 27, 2007
0.9344
0.9439
0.8495
0.8589
43,674
-0.06(-6.19%)
Dec 26, 2007
0.9439
0.9722
0.8967
0.9156
60,164
-0.06(-5.83%)
Dec 24, 2007
0.9628
1.038
0.9628
0.9722
18,328
-0.06(-5.50%)
Dec 21, 2007
1.001
1.029
0.9156
1.029
47,951
+0.01(+0.93%)
Dec 20, 2007
1.019
1.019
1.010
1.019
31,597
-0.01(-0.92%)
Dec 19, 2007
1.010
1.038
0.9642
1.029
65,655
+0.04(+3.81%)
Dec 18, 2007
0.9628
0.9911
0.9439
0.9911
67,504
+0.05(+5.00%)
Dec 17, 2007
0.8495
0.9816
0.8495
0.9439
47,397
+0.09(+11.11%)
Dec 14, 2007
0.9250
1.067
0.8401
0.8495
127,712
-0.10(-10.89%)
Dec 13, 2007
1.038
1.038
0.9533
0.9533
48,508
-0.06(-5.61%)
Dec 12, 2007
0.9156
1.048
0.9156
1.010
50,796
+0.08(+8.08%)
Dec 11, 2007
1.085
1.085
0.9156
0.9344
158,130
-0.08(-7.48%)
Dec 10, 2007
0.9533
1.104
0.9438
1.010
241,077
+0.08(+9.18%)
Dec 07, 2007
0.8023
0.9250
0.7645
0.9250
419,525
+0.14(+18.07%)
Dec 06, 2007
0.8495
0.9911
0.7740
0.7834
173,000
+0.00(+0.00%)
Dec 05, 2007
0.7457
0.8967
0.7339
0.7834
293,484
+0.14(+22.06%)
Dec 04, 2007
0.6135
0.6607
0.6135
0.6418
99,620
+0.01(+1.49%)
Dec 03, 2007
0.7268
0.7268
0.6230
0.6324
70,547
-0.07(-9.46%)
Nov 30, 2007
0.6136
0.7079
0.5475
0.6985
733,183
+0.15(+27.59%)
Nov 29, 2007
0.7174
0.7174
0.5380
0.5475
520,671
-0.10(-15.94%)
Nov 28, 2007
0.7268
0.7551
0.6135
0.6513
2,576,154
-0.01(-1.43%)
Nov 27, 2007
0.7268
0.7268
0.6418
0.6607
95,989
-0.06(-7.89%)
Nov 26, 2007
0.7551
0.7551
0.6607
0.7174
188,026
+0.06(+8.57%)
Nov 23, 2007
0.7551
0.7551
0.6513
0.6607
61,660
-0.02(-2.78%)
Nov 21, 2007
0.7834
0.8684
0.6796
0.6796
57,673
-0.08(-11.11%)
Nov 20, 2007
0.9439
0.9439
0.7551
0.7645
148,202
-0.11(-12.90%)
Nov 19, 2007
0.9439
0.9533
0.8684
0.8778
23,364
+0.01(+1.09%)
Nov 16, 2007
0.9439
0.9533
0.8684
0.8684
179,241
-0.08(-8.91%)
Nov 15, 2007
0.9439
0.9628
0.9344
0.9533
25,379
-0.02(-2.23%)
Nov 14, 2007
1.057
1.067
0.9628
0.9750
55,124
-0.07(-6.94%)
Nov 13, 2007
1.048
1.067
1.010
1.048
21,745
+0.01(+0.91%)
Nov 12, 2007
0.9533
1.048
0.9250
1.038
74,234
+0.09(+10.00%)
Nov 09, 2007
0.9816
0.9816
0.8589
0.9439
28,234
-0.03(-2.91%)
Nov 08, 2007
1.010
1.038
0.9722
0.9722
18,557
-0.05(-4.62%)
Nov 07, 2007
1.085
1.085
1.010
1.019
25,924
-0.01(-0.93%)
Nov 06, 2007
1.029
1.048
1.001
1.029
25,160
+0.02(+1.87%)
Nov 05, 2007
0.9911
1.019
0.9816
1.010
80,632
+0.04(+3.88%)
Nov 02, 2007
0.9533
0.9911
0.9439
0.9722
43,974
+0.01(+0.98%)
Nov 01, 2007
0.9250
0.9628
0.8967
0.9628
18,134
+0.03(+3.03%)
Oct 31, 2007
0.9344
0.9439
0.9152
0.9344
26,375
+0.04(+4.21%)
Oct 30, 2007
0.9439
0.9439
0.8872
0.8967
59,084
-0.05(-5.00%)
Oct 29, 2007
0.9633
0.9722
0.9344
0.9439
70,815
-0.04(-3.85%)
Oct 26, 2007
0.9911
0.9911
0.9629
0.9816
13,338
-0.01(-0.95%)
Oct 25, 2007
1.010
1.010
0.9628
0.9911
17,790
+0.00(+0.00%)
Oct 24, 2007
0.9996
1.010
0.9722
0.9911
11,770
-0.01(-0.94%)
Oct 23, 2007
1.003
1.010
0.9533
1.001
17,544
+0.00(+0.00%)
Oct 22, 2007
1.029
1.085
1.001
1.001
66,427
+0.01(+0.95%)
Oct 19, 2007
1.038
1.057
0.9911
0.9911
122,838
-0.07(-6.25%)
Oct 18, 2007
1.067
1.076
0.9911
1.057
43,006
-0.01(-0.89%)
Oct 17, 2007
1.085
1.085
1.010
1.067
23,380
+0.01(+0.89%)
Oct 16, 2007
1.067
1.076
1.001
1.057
208,425
-0.01(-0.89%)
Oct 15, 2007
1.133
1.133
0.9722
1.067
139,864
-0.08(-6.61%)
Oct 12, 2007
1.076
1.152
1.066
1.142
232,747
+0.08(+8.04%)
Oct 11, 2007
1.001
1.076
0.9911
1.057
184,511
+0.05(+4.67%)
Oct 10, 2007
1.019
1.019
0.9722
1.010
55,567
+0.00(+0.00%)
Oct 09, 2007
0.9911
1.019
0.9892
1.010
106,157
+0.02(+1.91%)
Oct 08, 2007
0.9911
0.9911
0.9628
0.9911
166,078
+0.00(+0.00%)
Oct 05, 2007
0.9344
1.001
0.8967
0.9911
248,586
+0.06(+6.06%)
Oct 04, 2007
0.9816
0.9816
0.8684
0.9344
132,481
-0.03(-2.94%)
Oct 03, 2007
0.9911
1.019
0.9345
0.9628
181,896
-0.02(-1.92%)
Oct 02, 2007
0.9722
1.012
0.9628
0.9816
487,588
+0.01(+0.97%)
Oct 01, 2007
1.227
1.265
0.9439
0.9722
2,172,972
-0.23(-18.90%)
Sep 28, 2007
1.369
1.416
1.189
1.199
103,293
-0.16(-11.81%)
Sep 27, 2007
1.435
1.453
1.359
1.359
559,496
-0.08(-5.26%)
Sep 26, 2007
1.397
1.454
1.397
1.435
4,913
+0.06(+4.11%)
Sep 25, 2007
1.406
1.425
1.350
1.378
6,984
-0.02(-1.35%)
Sep 24, 2007
1.444
1.454
1.388
1.397
340,171
-0.05(-3.27%)
Sep 21, 2007
1.548
1.567
1.444
1.444
19,500
-0.10(-6.71%)
Sep 20, 2007
1.520
1.557
1.520
1.548
3,708
-0.03(-1.80%)
Sep 19, 2007
1.546
1.595
1.546
1.576
31,942
+0.05(+3.09%)
Sep 18, 2007
1.548
1.586
1.520
1.529
211,133
-0.04(-2.41%)
Sep 17, 2007
1.595
1.633
1.557
1.567
47,357
-0.05(-2.92%)
Sep 14, 2007
1.633
1.633
1.576
1.614
17,090
+0.00(+0.00%)
Sep 13, 2007
1.444
1.614
1.444
1.614
45,295
+0.20(+14.00%)
Sep 12, 2007
1.548
1.567
1.416
1.416
22,496
-0.17(-10.71%)
Sep 11, 2007
1.602
1.619
1.576
1.586
60,388
-0.03(-1.75%)
Sep 10, 2007
1.652
1.652
1.567
1.614
18,414
+0.00(+0.00%)
Sep 07, 2007
1.648
1.648
1.567
1.614
8,920
-0.01(-0.58%)
Sep 06, 2007
1.664
1.671
1.539
1.623
49,582
-0.04(-2.27%)
Sep 05, 2007
1.652
1.671
1.633
1.661
34,559
+0.01(+0.57%)
Sep 04, 2007
1.642
1.699
1.633
1.652
27,296
-0.01(-0.57%)
Aug 31, 2007
1.671
1.765
1.595
1.661
114,466
+0.02(+1.15%)
Aug 30, 2007
1.652
1.680
1.595
1.642
248,327
+0.00(+0.00%)
Aug 29, 2007
1.652
1.652
1.606
1.642
58,031
+0.00(+0.00%)
Aug 28, 2007
1.614
1.746
1.605
1.642
36,679
+0.02(+1.16%)
Aug 27, 2007
1.482
1.642
1.482
1.623
14,244
+0.16(+10.97%)
Aug 24, 2007
1.416
1.491
1.416
1.463
12,257
+0.02(+1.31%)
Aug 23, 2007
1.454
1.491
1.425
1.444
16,164
+0.01(+0.66%)
Aug 22, 2007
1.492
1.510
1.425
1.435
13,190
-0.08(-5.59%)
Aug 21, 2007
1.661
1.680
1.454
1.520
242,692
-0.17(-10.06%)
Aug 20, 2007
1.718
1.803
1.539
1.690
31,025
+0.00(+0.00%)
Aug 17, 2007
1.718
1.718
1.642
1.690
6,462
-0.01(-0.56%)
Aug 16, 2007
1.652
1.718
1.652
1.699
22,439
+0.02(+1.12%)
Aug 15, 2007
1.764
1.764
1.652
1.680
17,518
+0.00(+0.00%)
Aug 14, 2007
1.793
1.812
1.661
1.680
53,173
-0.10(-5.82%)
Aug 13, 2007
1.792
1.841
1.784
1.784
18,826
-0.05(-2.58%)
Aug 10, 2007
1.757
1.859
1.757
1.831
11,149
+0.04(+2.10%)
Aug 09, 2007
1.784
1.859
1.727
1.793
41,090
-0.03(-1.55%)
Aug 08, 2007
1.982
2.058
1.718
1.822
116,943
-0.19(-9.39%)
Aug 07, 2007
1.897
2.039
1.888
2.010
34,858
+0.11(+5.97%)
Aug 06, 2007
2.124
2.161
1.888
1.897
21,520
-0.18(-8.64%)
Aug 03, 2007
2.077
2.124
2.001
2.077
8,377
-0.05(-2.22%)
Aug 02, 2007
2.095
2.124
2.020
2.124
8,934
+0.01(+0.45%)
Aug 01, 2007
2.058
2.152
1.982
2.114
17,512
+0.03(+1.36%)
Jul 31, 2007
2.133
2.256
1.888
2.086
45,840
-0.02(-0.90%)
Jul 30, 2007
2.228
2.294
2.077
2.105
33,110
-0.09(-4.29%)
Jul 27, 2007
2.247
2.426
2.010
2.199
135,979
-0.05(-2.10%)
Jul 26, 2007
2.388
2.435
2.246
2.246
23,149
-0.13(-5.56%)
Jul 25, 2007
2.454
2.605
2.341
2.379
33,259
-0.08(-3.08%)
Jul 24, 2007
2.511
2.563
2.454
2.454
461,440
-0.11(-4.41%)
Jul 23, 2007
2.756
2.794
2.548
2.567
25,056
-0.24(-8.42%)
Jul 20, 2007
3.124
3.143
2.539
2.803
41,106
-0.29(-9.45%)
Jul 19, 2007
3.153
3.153
3.039
3.096
14,461
-0.07(-2.09%)
Jul 18, 2007
3.115
3.162
3.105
3.162
7,310
+0.00(+0.00%)
Jul 17, 2007
3.190
3.209
3.143
3.162
12,208
+0.00(+0.00%)
Jul 16, 2007
3.162
3.304
3.143
3.162
158,850
+0.02(+0.60%)
Jul 13, 2007
3.190
3.209
3.124
3.143
3,178
-0.04(-1.19%)
Jul 12, 2007
3.171
3.219
3.171
3.181
8,793
-0.05(-1.46%)
Jul 11, 2007
3.360
3.360
3.162
3.228
12,289
-0.13(-3.93%)
Jul 10, 2007
3.341
3.370
3.332
3.360
5,164
+0.02(+0.56%)
Jul 09, 2007
3.332
3.341
3.304
3.341
9,291
-0.02(-0.56%)
Jul 06, 2007
3.436
3.436
3.313
3.360
16,289
-0.08(-2.20%)
Jul 05, 2007
3.483
3.568
3.407
3.436
14,903
-0.11(-3.19%)
Jul 03, 2007
3.523
3.549
3.511
3.549
317
+0.00(+0.00%)
Jul 02, 2007
3.549
3.587
3.492
3.549
6,371
-0.05(-1.31%)
Jun 29, 2007
3.577
3.625
3.558
3.596
2,118
-0.01(-0.26%)
Jun 28, 2007
3.634
3.691
3.606
3.606
5,493
-0.08(-2.30%)
Jun 27, 2007
3.544
3.691
3.483
3.691
17,471
+0.15(+4.27%)
Jun 26, 2007
3.549
3.587
3.521
3.540
20,014
-0.05(-1.32%)
Jun 25, 2007
3.653
3.691
3.587
3.587
9,906
-0.08(-2.06%)
Jun 22, 2007
3.776
3.785
3.653
3.662
22,462
-0.11(-3.00%)
Jun 21, 2007
3.853
3.853
3.766
3.776
24,437
-0.10(-2.68%)
Jun 20, 2007
3.794
3.908
3.794
3.879
3,919
+0.07(+1.73%)
Jun 19, 2007
3.832
3.851
3.813
3.813
1,271
-0.01(-0.25%)
Jun 18, 2007
3.993
4.011
3.823
3.823
22,884
-0.13(-3.34%)
Jun 15, 2007
3.870
3.983
3.870
3.955
4,025
+0.05(+1.21%)
Jun 14, 2007
3.870
3.917
3.870
3.908
4,767
+0.01(+0.24%)
Jun 13, 2007
3.879
3.945
3.879
3.898
1,907
-0.06(-1.43%)
Jun 12, 2007
3.964
3.964
3.945
3.955
2,012
+0.04(+0.96%)
Jun 11, 2007
3.889
3.983
3.889
3.917
6,698
-0.01(-0.24%)
Jun 08, 2007
3.936
3.974
3.917
3.927
7,220
-0.08(-1.89%)
Jun 07, 2007
3.908
4.011
3.908
4.002
26,244
+0.02(+0.47%)
Jun 06, 2007
4.011
4.030
3.917
3.983
32,887
-0.02(-0.47%)
Jun 05, 2007
4.002
4.049
4.002
4.002
21,917
-0.01(-0.24%)
Jun 04, 2007
4.021
4.144
3.974
4.011
13,380
+0.05(+1.19%)
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.