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
Geron Corp
(NQ:
GERN
)
3.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2013
1.408
1.541
1.399
1.493
892,481
+0.09(+6.76%)
Jan 30, 2013
1.531
1.541
1.389
1.399
1,125,627
-0.14(-9.20%)
Jan 29, 2013
1.560
1.569
1.493
1.541
791,855
-0.02(-1.21%)
Jan 28, 2013
1.588
1.607
1.550
1.560
620,459
-0.02(-1.20%)
Jan 25, 2013
1.616
1.635
1.550
1.578
1,444,970
+0.03(+1.83%)
Jan 24, 2013
1.541
1.588
1.531
1.550
682,590
-0.01(-0.61%)
Jan 23, 2013
1.597
1.635
1.560
1.560
1,035,224
-0.03(-1.79%)
Jan 22, 2013
1.588
1.612
1.550
1.588
745,920
+0.02(+1.20%)
Jan 18, 2013
1.682
1.682
1.550
1.569
1,657,623
+0.00(+0.00%)
Jan 17, 2013
1.560
1.607
1.541
1.569
689,655
+0.02(+1.22%)
Jan 16, 2013
1.626
1.635
1.531
1.550
928,342
-0.09(-5.20%)
Jan 15, 2013
1.560
1.654
1.560
1.635
1,028,455
+0.02(+1.17%)
Jan 14, 2013
1.578
1.654
1.531
1.616
1,401,902
+0.05(+3.01%)
Jan 11, 2013
1.531
1.597
1.522
1.569
802,987
-0.01(-0.60%)
Jan 10, 2013
1.560
1.626
1.427
1.578
4,793,777
+0.03(+1.83%)
Jan 09, 2013
1.550
1.560
1.512
1.550
833,948
+0.01(+0.61%)
Jan 08, 2013
1.512
1.550
1.512
1.541
497,995
+0.03(+1.87%)
Jan 07, 2013
1.512
1.541
1.493
1.512
927,948
+0.02(+1.27%)
Jan 04, 2013
1.465
1.503
1.446
1.493
804,136
+0.05(+3.27%)
Jan 03, 2013
1.418
1.493
1.371
1.446
980,166
+0.04(+2.68%)
Jan 02, 2013
1.404
1.512
1.342
1.408
2,325,830
+0.07(+4.93%)
Dec 31, 2012
1.352
1.366
1.304
1.342
1,004,100
-0.04(-2.74%)
Dec 28, 2012
1.389
1.418
1.371
1.380
655,529
-0.03(-2.01%)
Dec 27, 2012
1.399
1.456
1.371
1.408
862,458
-0.01(-0.67%)
Dec 26, 2012
1.427
1.434
1.361
1.418
766,923
-0.02(-1.32%)
Dec 24, 2012
1.493
1.493
1.399
1.437
431,223
-0.08(-5.00%)
Dec 21, 2012
1.493
1.512
1.361
1.512
1,642,839
+0.01(+0.63%)
Dec 20, 2012
1.512
1.512
1.456
1.503
816,230
-0.01(-0.62%)
Dec 19, 2012
1.484
1.517
1.451
1.512
871,167
+0.02(+1.27%)
Dec 18, 2012
1.616
1.635
1.314
1.493
4,488,491
-0.11(-7.06%)
Dec 17, 2012
1.446
1.635
1.399
1.607
1,680,259
+0.16(+11.11%)
Dec 14, 2012
1.352
1.446
1.323
1.446
1,551,147
+0.09(+6.25%)
Dec 13, 2012
1.352
1.380
1.285
1.361
1,273,690
+0.02(+1.41%)
Dec 12, 2012
1.352
1.427
1.285
1.342
2,313,105
+0.03(+2.16%)
Dec 11, 2012
1.200
1.323
1.153
1.314
4,140,377
+0.16(+13.93%)
Dec 10, 2012
1.115
1.352
1.106
1.153
6,774,585
+0.08(+7.02%)
Dec 04, 2012
1.049
1.087
0.8601
1.077
6,412,760
-0.26(-19.15%)
Nov 30, 2012
1.371
1.389
1.304
1.333
832,871
-0.03(-2.08%)
Nov 29, 2012
1.342
1.371
1.314
1.361
661,585
+0.02(+1.41%)
Nov 28, 2012
1.285
1.342
1.285
1.342
483,383
+0.04(+2.90%)
Nov 27, 2012
1.342
1.389
1.295
1.304
688,880
-0.04(-3.16%)
Nov 26, 2012
1.295
1.380
1.257
1.347
881,918
+0.05(+4.01%)
Nov 23, 2012
1.267
1.323
1.259
1.295
395,205
+0.04(+3.01%)
Nov 21, 2012
1.229
1.304
1.229
1.257
696,148
+0.02(+1.53%)
Nov 20, 2012
1.248
1.285
1.229
1.238
631,236
-0.01(-0.76%)
Nov 19, 2012
1.200
1.252
1.163
1.248
589,042
+0.07(+5.60%)
Nov 16, 2012
1.144
1.210
1.144
1.181
621,010
+0.04(+3.31%)
Nov 15, 2012
1.144
1.172
1.144
1.144
428,488
+0.00(+0.00%)
Nov 14, 2012
1.172
1.210
1.144
1.144
478,504
-0.03(-2.42%)
Nov 13, 2012
1.229
1.238
1.163
1.172
672,252
-0.08(-6.06%)
Nov 12, 2012
1.238
1.267
1.229
1.248
289,535
+0.01(+0.76%)
Nov 09, 2012
1.200
1.248
1.200
1.238
417,786
+0.03(+2.34%)
Nov 08, 2012
1.229
1.248
1.200
1.210
733,641
-0.02(-1.54%)
Nov 07, 2012
1.219
1.248
1.191
1.229
802,697
-0.01(-0.76%)
Nov 06, 2012
1.295
1.304
1.238
1.238
489,017
-0.06(-4.38%)
Nov 05, 2012
1.248
1.304
1.229
1.295
565,768
+0.05(+3.79%)
Nov 02, 2012
1.304
1.323
1.238
1.248
706,022
-0.07(-5.04%)
Nov 01, 2012
1.257
1.333
1.248
1.314
687,213
+0.06(+4.51%)
Oct 31, 2012
1.229
1.267
1.200
1.257
568,198
+0.03(+2.31%)
Oct 26, 2012
1.200
1.229
1.229
1.229
1,404,918
+0.03(+2.36%)
Oct 25, 2012
1.276
1.276
1.191
1.200
1,557,845
-0.07(-5.22%)
Oct 24, 2012
1.276
1.295
1.257
1.267
434,365
+0.02(+1.51%)
Oct 23, 2012
1.295
1.301
1.229
1.248
821,915
-0.11(-8.01%)
Oct 19, 2012
1.418
1.418
1.323
1.356
1,113,024
-0.08(-5.59%)
Oct 18, 2012
1.380
1.474
1.380
1.437
1,854,131
+0.09(+7.04%)
Oct 17, 2012
1.304
1.361
1.295
1.342
869,246
+0.05(+3.65%)
Oct 16, 2012
1.295
1.314
1.285
1.295
377,733
+0.00(+0.00%)
Oct 15, 2012
1.304
1.323
1.295
1.295
283,988
+0.00(+0.00%)
Oct 12, 2012
1.295
1.328
1.285
1.295
481,342
-0.02(-1.44%)
Oct 11, 2012
1.314
1.352
1.295
1.314
495,201
+0.02(+1.46%)
Oct 10, 2012
1.304
1.314
1.276
1.295
748,288
-0.03(-2.49%)
Oct 09, 2012
1.380
1.389
1.304
1.328
573,461
-0.04(-3.10%)
Oct 08, 2012
1.333
1.399
1.295
1.371
878,259
+0.04(+2.84%)
Oct 05, 2012
1.512
1.512
1.229
1.333
1,785,449
-0.17(-11.32%)
Oct 04, 2012
1.531
1.569
1.493
1.503
538,496
-0.03(-1.85%)
Oct 03, 2012
1.569
1.597
1.522
1.531
600,042
-0.04(-2.41%)
Oct 02, 2012
1.626
1.645
1.569
1.569
896,595
-0.06(-3.49%)
Oct 01, 2012
1.616
1.626
1.503
1.626
1,676,559
+0.01(+0.58%)
Sep 28, 2012
1.635
1.645
1.607
1.616
982,726
-0.03(-1.72%)
Sep 27, 2012
1.616
1.673
1.602
1.645
1,248,988
+0.02(+1.46%)
Sep 26, 2012
1.607
1.664
1.597
1.621
1,385,380
+0.01(+0.59%)
Sep 25, 2012
1.664
1.673
1.607
1.612
1,237,253
-0.04(-2.57%)
Sep 24, 2012
1.654
1.664
1.602
1.654
1,584,241
-0.00(-0.29%)
Sep 21, 2012
1.654
1.682
1.616
1.659
2,127,422
+0.04(+2.63%)
Sep 20, 2012
1.607
1.730
1.588
1.616
4,027,208
+0.01(+0.59%)
Sep 19, 2012
1.456
1.645
1.427
1.607
3,847,121
+0.15(+10.39%)
Sep 18, 2012
1.342
1.474
1.333
1.456
3,176,245
+0.10(+7.69%)
Sep 17, 2012
1.323
1.371
1.323
1.352
1,568,689
+0.02(+1.42%)
Sep 14, 2012
1.352
1.352
1.304
1.333
2,774,286
-0.00(-0.35%)
Sep 13, 2012
1.276
1.352
1.276
1.337
3,959,734
+0.08(+6.39%)
Sep 12, 2012
1.200
1.257
1.172
1.257
3,029,132
+0.07(+5.56%)
Sep 11, 2012
1.181
1.200
1.144
1.191
4,340,654
-0.02(-1.56%)
Sep 10, 2012
1.437
1.465
1.163
1.210
20,623,002
-1.53(-55.86%)
Sep 07, 2012
2.694
2.826
2.628
2.741
1,872,448
+0.05(+1.93%)
Sep 06, 2012
2.590
2.722
2.543
2.689
2,147,493
+0.11(+4.21%)
Sep 05, 2012
2.675
2.680
2.533
2.580
1,848,721
-0.06(-2.15%)
Sep 04, 2012
2.580
2.665
2.524
2.637
1,728,663
+0.03(+1.09%)
Aug 31, 2012
2.495
2.618
2.457
2.609
2,192,479
+0.12(+4.94%)
Aug 30, 2012
2.429
2.618
2.363
2.486
3,641,356
+0.21(+9.13%)
Aug 29, 2012
2.306
2.316
2.212
2.278
1,459,919
+0.10(+4.78%)
Aug 27, 2012
2.174
2.193
2.079
2.174
1,490,121
+0.00(+0.00%)
Aug 24, 2012
1.957
2.212
1.947
2.174
2,598,022
+0.22(+11.11%)
Aug 23, 2012
1.947
1.985
1.914
1.957
697,711
+0.01(+0.49%)
Aug 22, 2012
1.985
2.013
1.890
1.947
842,391
-0.05(-2.37%)
Aug 21, 2012
1.975
2.164
1.938
1.994
2,255,849
+0.04(+1.93%)
Aug 20, 2012
2.013
2.013
1.890
1.957
1,210,741
-0.06(-2.82%)
Aug 17, 2012
1.928
2.023
1.862
2.013
2,070,448
+0.09(+4.93%)
Aug 16, 2012
1.654
1.985
1.645
1.919
3,403,502
+0.30(+18.71%)
Aug 15, 2012
1.607
1.616
1.597
1.616
300,014
+0.00(+0.00%)
Aug 14, 2012
1.635
1.645
1.607
1.616
377,055
+0.00(+0.00%)
Aug 13, 2012
1.597
1.635
1.569
1.616
226,586
+0.01(+0.59%)
Aug 10, 2012
1.616
1.624
1.560
1.607
456,222
-0.02(-1.16%)
Aug 09, 2012
1.607
1.626
1.597
1.626
285,656
+0.01(+0.58%)
Aug 08, 2012
1.654
1.654
1.588
1.616
458,646
-0.04(-2.29%)
Aug 07, 2012
1.635
1.682
1.607
1.654
489,511
+0.01(+0.57%)
Aug 06, 2012
1.607
1.645
1.597
1.645
445,621
+0.05(+2.96%)
Aug 03, 2012
1.597
1.654
1.578
1.597
637,747
+0.02(+1.20%)
Aug 02, 2012
1.560
1.593
1.560
1.578
675,555
+0.02(+1.21%)
Aug 01, 2012
1.616
1.635
1.560
1.560
848,452
-0.07(-4.07%)
Jul 31, 2012
1.654
1.654
1.597
1.626
808,938
-0.04(-2.27%)
Jul 30, 2012
1.758
1.777
1.664
1.664
820,088
-0.08(-4.35%)
Jul 27, 2012
1.607
1.739
1.607
1.739
1,756,546
+0.14(+8.55%)
Jul 26, 2012
1.560
1.607
1.541
1.602
505,594
+0.06(+3.99%)
Jul 25, 2012
1.541
1.560
1.531
1.541
303,887
+0.01(+0.62%)
Jul 24, 2012
1.512
1.541
1.503
1.531
537,750
-0.01(-0.61%)
Jul 23, 2012
1.541
1.569
1.484
1.541
776,136
-0.02(-1.21%)
Jul 20, 2012
1.541
1.597
1.541
1.560
647,681
+0.00(+0.00%)
Jul 19, 2012
1.616
1.616
1.531
1.560
396,226
-0.02(-1.20%)
Jul 18, 2012
1.597
1.597
1.531
1.578
447,691
-0.02(-1.18%)
Jul 17, 2012
1.484
1.635
1.465
1.597
1,516,912
+0.11(+7.64%)
Jul 16, 2012
1.484
1.503
1.474
1.484
295,080
-0.01(-0.63%)
Jul 13, 2012
1.456
1.493
1.455
1.493
382,245
+0.05(+3.27%)
Jul 12, 2012
1.465
1.493
1.437
1.446
660,295
-0.04(-2.55%)
Jul 11, 2012
1.446
1.493
1.427
1.484
439,978
+0.03(+1.95%)
Jul 10, 2012
1.569
1.569
1.428
1.456
874,113
-0.10(-6.67%)
Jul 09, 2012
1.645
1.645
1.531
1.560
751,060
-0.00(-0.30%)
Jul 06, 2012
1.588
1.607
1.550
1.564
708,944
-0.04(-2.65%)
Jul 05, 2012
1.635
1.645
1.541
1.607
1,006,566
-0.06(-3.41%)
Jul 03, 2012
1.682
1.692
1.645
1.664
390,215
-0.01(-0.56%)
Jul 02, 2012
1.645
1.682
1.597
1.673
1,036,061
+0.06(+3.51%)
Jun 29, 2012
1.626
1.654
1.578
1.616
743,474
+0.03(+1.79%)
Jun 28, 2012
1.635
1.653
1.569
1.588
906,060
-0.08(-4.55%)
Jun 27, 2012
1.541
1.682
1.531
1.664
1,222,726
+0.13(+8.64%)
Jun 26, 2012
1.531
1.550
1.512
1.531
525,191
+0.00(+0.00%)
Jun 25, 2012
1.560
1.588
1.484
1.531
876,586
-0.09(-5.26%)
Jun 22, 2012
1.399
1.626
1.389
1.616
4,587,362
+0.23(+16.72%)
Jun 21, 2012
1.380
1.399
1.371
1.385
458,979
+0.00(+0.34%)
Jun 20, 2012
1.389
1.418
1.371
1.380
471,104
-0.01(-0.68%)
Jun 19, 2012
1.380
1.413
1.352
1.389
615,306
+0.01(+0.68%)
Jun 18, 2012
1.323
1.399
1.323
1.380
470,215
+0.01(+0.69%)
Jun 15, 2012
1.408
1.409
1.333
1.371
847,514
-0.05(-3.33%)
Jun 14, 2012
1.380
1.418
1.352
1.418
668,587
+0.05(+3.45%)
Jun 13, 2012
1.314
1.408
1.310
1.371
869,848
+0.05(+3.57%)
Jun 12, 2012
1.276
1.352
1.257
1.323
613,526
+0.05(+4.09%)
Jun 11, 2012
1.238
1.304
1.229
1.271
737,411
+0.03(+2.67%)
Jun 08, 2012
1.210
1.248
1.200
1.238
432,024
+0.03(+2.34%)
Jun 07, 2012
1.257
1.276
1.181
1.210
1,135,828
-0.03(-2.29%)
Jun 06, 2012
1.238
1.248
1.210
1.238
706,306
+0.01(+0.77%)
Jun 05, 2012
1.200
1.257
1.181
1.229
1,009,850
+0.03(+2.36%)
Jun 04, 2012
1.200
1.229
1.200
1.200
452,700
-0.01(-0.78%)
Jun 01, 2012
1.200
1.229
1.181
1.210
548,658
-0.03(-2.29%)
May 31, 2012
1.267
1.276
1.205
1.238
1,185,005
-0.01(-0.76%)
May 30, 2012
1.314
1.323
1.238
1.248
956,253
-0.08(-5.71%)
May 29, 2012
1.342
1.342
1.314
1.323
515,677
-0.02(-1.41%)
May 25, 2012
1.314
1.361
1.300
1.342
390,997
+0.03(+2.16%)
May 24, 2012
1.352
1.389
1.295
1.314
579,258
-0.02(-1.42%)
May 23, 2012
1.304
1.333
1.295
1.333
375,328
+0.02(+1.44%)
May 22, 2012
1.314
1.352
1.314
1.314
470,619
-0.01(-0.71%)
May 21, 2012
1.304
1.342
1.295
1.323
947,253
+0.03(+2.19%)
May 18, 2012
1.314
1.352
1.295
1.295
979,901
-0.04(-2.84%)
May 17, 2012
1.380
1.380
1.333
1.333
625,245
-0.05(-3.42%)
May 16, 2012
1.380
1.408
1.323
1.380
806,119
+0.01(+0.69%)
May 15, 2012
1.380
1.418
1.371
1.371
305,447
+0.00(+0.00%)
May 14, 2012
1.418
1.437
1.371
1.371
609,693
-0.04(-2.68%)
May 11, 2012
1.456
1.465
1.399
1.408
473,537
-0.05(-3.25%)
May 10, 2012
1.418
1.465
1.399
1.456
386,778
+0.06(+4.05%)
May 09, 2012
1.418
1.418
1.380
1.399
773,200
-0.02(-1.33%)
May 08, 2012
1.427
1.446
1.418
1.418
611,811
-0.02(-1.32%)
May 07, 2012
1.418
1.456
1.418
1.437
327,689
+0.01(+0.66%)
May 04, 2012
1.456
1.503
1.418
1.427
639,170
-0.04(-2.58%)
May 03, 2012
1.474
1.484
1.418
1.465
919,890
-0.01(-0.64%)
May 02, 2012
1.512
1.514
1.418
1.474
1,028,935
-0.07(-4.29%)
May 01, 2012
1.578
1.597
1.541
1.541
596,835
-0.04(-2.69%)
Apr 30, 2012
1.626
1.654
1.569
1.583
540,215
-0.05(-3.18%)
Apr 27, 2012
1.626
1.645
1.588
1.635
465,415
+0.03(+1.76%)
Apr 26, 2012
1.607
1.616
1.588
1.607
528,912
+0.00(+0.00%)
Apr 25, 2012
1.588
1.616
1.560
1.607
681,371
+0.04(+2.41%)
Apr 24, 2012
1.550
1.569
1.531
1.569
847,984
+0.02(+1.22%)
Apr 23, 2012
1.560
1.569
1.522
1.550
593,437
-0.03(-1.80%)
Apr 20, 2012
1.550
1.597
1.512
1.578
1,352,173
+0.08(+5.03%)
Apr 19, 2012
1.474
1.531
1.474
1.503
763,363
+0.04(+2.58%)
Apr 18, 2012
1.503
1.512
1.465
1.465
416,225
-0.05(-3.13%)
Apr 17, 2012
1.465
1.536
1.465
1.512
745,530
+0.04(+2.89%)
Apr 16, 2012
1.474
1.493
1.441
1.470
335,462
+0.00(+0.32%)
Apr 13, 2012
1.465
1.512
1.451
1.465
646,521
-0.01(-0.64%)
Apr 12, 2012
1.446
1.474
1.427
1.474
703,097
+0.03(+1.96%)
Apr 11, 2012
1.437
1.465
1.427
1.446
740,903
+0.02(+1.32%)
Apr 10, 2012
1.427
1.560
1.418
1.427
2,055,007
-0.01(-0.66%)
Apr 09, 2012
1.474
1.493
1.437
1.437
642,782
-0.06(-3.80%)
Apr 05, 2012
1.503
1.512
1.446
1.493
690,270
-0.02(-1.25%)
Apr 04, 2012
1.560
1.560
1.512
1.512
716,673
-0.07(-4.19%)
Apr 03, 2012
1.597
1.597
1.550
1.578
672,271
-0.02(-1.18%)
Apr 02, 2012
1.588
1.607
1.560
1.597
919,093
-0.00(-0.30%)
Mar 30, 2012
1.635
1.645
1.597
1.602
790,853
-0.01(-0.88%)
Mar 29, 2012
1.664
1.664
1.607
1.616
725,414
-0.06(-3.39%)
Mar 28, 2012
1.711
1.711
1.664
1.673
415,130
-0.04(-2.21%)
Mar 27, 2012
1.673
1.739
1.673
1.711
576,538
+0.03(+1.69%)
Mar 26, 2012
1.711
1.730
1.678
1.682
564,747
-0.02(-1.11%)
Mar 23, 2012
1.701
1.720
1.682
1.701
389,073
+0.00(+0.00%)
Mar 22, 2012
1.758
1.786
1.673
1.701
733,958
-0.09(-4.76%)
Mar 21, 2012
1.720
1.786
1.701
1.786
472,973
+0.08(+4.42%)
Mar 20, 2012
1.749
1.749
1.711
1.711
458,628
-0.06(-3.21%)
Mar 19, 2012
1.692
1.786
1.692
1.767
994,367
+0.08(+4.47%)
Mar 16, 2012
1.616
1.739
1.616
1.692
1,188,881
+0.08(+4.68%)
Mar 15, 2012
1.626
1.654
1.569
1.616
940,028
-0.01(-0.58%)
Mar 14, 2012
1.626
1.654
1.616
1.626
568,224
-0.01(-0.58%)
Mar 13, 2012
1.673
1.692
1.616
1.635
1,206,707
-0.04(-2.26%)
Mar 12, 2012
1.749
1.767
1.673
1.673
460,562
-0.07(-3.80%)
Mar 09, 2012
1.692
1.739
1.682
1.739
835,946
+0.06(+3.37%)
Mar 08, 2012
1.749
1.758
1.664
1.682
938,410
-0.05(-2.73%)
Mar 07, 2012
1.796
1.796
1.701
1.730
922,358
+0.04(+2.23%)
Mar 06, 2012
1.767
1.777
1.692
1.692
1,166,177
-0.09(-4.79%)
Mar 05, 2012
1.834
1.843
1.758
1.777
743,999
-0.06(-3.09%)
Mar 02, 2012
1.900
1.928
1.824
1.834
1,306,824
-0.06(-3.00%)
Mar 01, 2012
1.919
1.938
1.881
1.890
912,973
+0.00(+0.00%)
Feb 29, 2012
1.938
1.985
1.890
1.890
916,783
-0.07(-3.38%)
Feb 28, 2012
1.947
2.013
1.938
1.957
1,530,587
+0.02(+0.98%)
Feb 27, 2012
1.909
1.957
1.909
1.938
639,654
+0.03(+1.49%)
Feb 24, 2012
1.947
1.947
1.900
1.909
568,255
-0.05(-2.42%)
Feb 23, 2012
1.853
1.974
1.853
1.957
917,317
+0.10(+5.61%)
Feb 22, 2012
1.890
1.914
1.853
1.853
1,173,494
-0.04(-2.00%)
Feb 21, 2012
2.032
2.051
1.890
1.890
1,293,837
-0.14(-6.98%)
Feb 17, 2012
2.042
2.098
1.994
2.032
1,836,968
+0.01(+0.47%)
Feb 16, 2012
1.909
2.042
1.909
2.023
1,968,945
+0.11(+5.94%)
Feb 15, 2012
1.900
2.023
1.871
1.909
1,807,657
+0.02(+1.00%)
Feb 14, 2012
1.900
1.938
1.890
1.890
485,897
-0.02(-0.99%)
Feb 13, 2012
1.919
1.947
1.881
1.909
589,721
+0.02(+1.25%)
Feb 10, 2012
1.909
1.938
1.871
1.886
659,602
-0.05(-2.68%)
Feb 09, 2012
1.975
1.975
1.928
1.938
490,039
-0.02(-0.97%)
Feb 08, 2012
1.890
1.985
1.853
1.957
1,369,194
+0.08(+4.02%)
Feb 07, 2012
1.919
1.947
1.862
1.881
994,374
-0.04(-1.97%)
Feb 06, 2012
1.777
1.966
1.720
1.919
1,525,417
-0.04(-2.17%)
Feb 03, 2012
1.957
1.994
1.928
1.961
1,319,374
+0.05(+2.72%)
Feb 02, 2012
1.909
1.966
1.871
1.909
1,158,286
+0.03(+1.51%)
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.