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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 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 (%)
Apr 30, 2012
2.990
3.050
2.950
2.950
16,669
-0.05(-1.67%)
Apr 27, 2012
2.944
3.000
2.900
3.000
6,750
+0.06(+2.04%)
Apr 26, 2012
2.928
3.000
2.880
2.940
14,280
+0.03(+1.03%)
Apr 25, 2012
2.890
2.960
2.880
2.910
7,557
-0.01(-0.34%)
Apr 24, 2012
2.850
2.950
2.840
2.920
10,622
+0.07(+2.46%)
Apr 23, 2012
2.960
3.090
2.760
2.850
49,355
-0.12(-4.04%)
Apr 20, 2012
2.990
3.006
2.950
2.970
7,332
-0.03(-1.00%)
Apr 19, 2012
3.010
3.010
2.950
3.000
17,166
-0.02(-0.66%)
Apr 18, 2012
3.060
3.070
2.926
3.020
33,430
-0.07(-2.27%)
Apr 17, 2012
3.060
3.095
3.050
3.090
10,803
+0.01(+0.32%)
Apr 16, 2012
3.100
3.100
3.050
3.080
7,200
+0.00(+0.00%)
Apr 13, 2012
3.210
3.210
3.080
3.080
7,164
-0.13(-4.05%)
Apr 12, 2012
3.240
3.250
3.140
3.210
13,851
+0.01(+0.31%)
Apr 11, 2012
3.260
3.260
3.200
3.200
11,269
-0.05(-1.54%)
Apr 10, 2012
3.310
3.310
3.200
3.250
19,954
-0.06(-1.66%)
Apr 09, 2012
3.310
3.320
3.250
3.305
10,344
-0.00(-0.15%)
Apr 05, 2012
3.320
3.370
3.310
3.310
5,547
-0.03(-0.90%)
Apr 04, 2012
3.320
3.360
3.260
3.340
13,664
-0.01(-0.30%)
Apr 03, 2012
3.360
3.390
3.350
3.350
7,015
+0.00(+0.00%)
Apr 02, 2012
3.350
3.450
3.350
3.350
42,890
+0.00(+0.00%)
Mar 30, 2012
3.365
3.490
3.350
3.350
13,177
+0.00(+0.00%)
Mar 29, 2012
3.360
3.390
3.350
3.350
7,354
-0.02(-0.59%)
Mar 28, 2012
3.360
3.390
3.350
3.370
6,666
+0.04(+1.20%)
Mar 27, 2012
3.340
3.360
3.250
3.330
10,904
+0.00(+0.00%)
Mar 26, 2012
3.330
3.500
3.330
3.330
17,900
-0.05(-1.48%)
Mar 23, 2012
3.350
3.413
3.340
3.380
10,723
-0.03(-0.88%)
Mar 22, 2012
3.440
3.460
3.330
3.410
21,956
-0.04(-1.16%)
Mar 21, 2012
3.400
3.534
3.400
3.450
22,455
+0.10(+2.99%)
Mar 20, 2012
3.310
3.380
3.310
3.350
16,655
+0.02(+0.60%)
Mar 19, 2012
3.330
3.390
3.320
3.330
16,432
+0.00(+0.00%)
Mar 16, 2012
3.480
3.560
3.330
3.330
11,351
-0.17(-4.86%)
Mar 15, 2012
3.460
3.520
3.390
3.500
12,263
+0.03(+0.86%)
Mar 14, 2012
3.440
3.470
3.440
3.470
450
+0.02(+0.58%)
Mar 13, 2012
3.380
3.490
3.350
3.450
34,168
+0.05(+1.47%)
Mar 12, 2012
3.320
3.450
3.320
3.400
14,015
+0.12(+3.66%)
Mar 09, 2012
3.250
3.400
3.214
3.280
5,341
+0.06(+1.86%)
Mar 08, 2012
3.240
3.300
3.180
3.220
26,932
+0.00(+0.00%)
Mar 07, 2012
3.290
3.390
3.220
3.220
118,610
-0.03(-0.92%)
Mar 06, 2012
3.290
3.322
3.250
3.250
6,425
-0.02(-0.61%)
Mar 05, 2012
3.170
3.270
3.150
3.270
51,950
+0.13(+4.14%)
Mar 02, 2012
3.250
3.250
3.090
3.140
219,040
-0.11(-3.38%)
Mar 01, 2012
3.380
3.400
3.050
3.250
229,664
-0.09(-2.69%)
Feb 29, 2012
3.780
3.780
3.230
3.340
224,899
-0.43(-11.41%)
Feb 28, 2012
3.810
3.850
3.720
3.770
17,559
-0.05(-1.41%)
Feb 27, 2012
3.980
3.980
3.770
3.824
26,932
-0.14(-3.43%)
Feb 24, 2012
4.090
4.100
3.900
3.960
47,596
-0.30(-7.04%)
Feb 23, 2012
4.060
4.370
4.000
4.260
71,920
+0.18(+4.41%)
Feb 22, 2012
4.160
4.200
4.080
4.080
17,122
-0.10(-2.39%)
Feb 21, 2012
4.250
4.280
4.160
4.180
19,103
-0.06(-1.42%)
Feb 17, 2012
4.200
4.290
4.200
4.240
25,082
+0.00(+0.00%)
Feb 16, 2012
4.260
4.322
4.120
4.240
13,680
-0.04(-0.93%)
Feb 15, 2012
4.160
4.520
4.160
4.280
40,709
+0.04(+0.94%)
Feb 14, 2012
4.240
4.260
4.200
4.240
37,400
+0.05(+1.19%)
Feb 13, 2012
4.140
4.220
4.094
4.190
21,576
+0.05(+1.31%)
Feb 10, 2012
4.210
4.210
4.070
4.136
30,768
-0.11(-2.64%)
Feb 09, 2012
4.080
4.379
4.050
4.248
43,994
+0.19(+4.63%)
Feb 08, 2012
4.090
4.110
4.040
4.060
14,862
-0.04(-0.98%)
Feb 07, 2012
4.020
4.150
4.000
4.100
43,285
+0.04(+0.99%)
Feb 06, 2012
4.130
4.130
4.050
4.060
6,727
-0.04(-0.98%)
Feb 03, 2012
4.090
4.160
3.990
4.100
82,834
+0.04(+0.99%)
Feb 02, 2012
4.060
4.120
3.910
4.060
52,258
+0.05(+1.25%)
Feb 01, 2012
4.050
4.088
3.671
4.010
90,732
+0.04(+1.01%)
Jan 31, 2012
3.530
4.250
3.390
3.970
295,089
+0.46(+13.11%)
Jan 30, 2012
3.510
3.540
3.470
3.510
21,358
-0.03(-0.85%)
Jan 27, 2012
3.510
3.560
3.420
3.540
22,843
+0.00(+0.00%)
Jan 26, 2012
3.400
3.610
3.400
3.540
41,156
+0.15(+4.42%)
Jan 25, 2012
3.430
3.430
3.320
3.390
12,000
-0.04(-1.17%)
Jan 24, 2012
3.390
3.460
3.390
3.430
6,660
+0.05(+1.48%)
Jan 23, 2012
3.340
3.430
3.310
3.380
7,385
+0.04(+1.20%)
Jan 20, 2012
3.440
3.500
3.320
3.340
12,010
-0.10(-2.91%)
Jan 19, 2012
3.450
3.460
3.340
3.440
27,382
-0.01(-0.29%)
Jan 18, 2012
3.360
3.480
3.360
3.450
7,818
+0.05(+1.47%)
Jan 17, 2012
3.410
3.450
3.400
3.400
9,408
-0.01(-0.29%)
Jan 13, 2012
3.450
3.460
3.300
3.410
26,588
-0.06(-1.73%)
Jan 12, 2012
3.390
3.560
3.390
3.470
53,102
+0.02(+0.58%)
Jan 11, 2012
3.340
3.550
3.340
3.450
12,348
+0.09(+2.68%)
Jan 10, 2012
3.350
3.440
3.310
3.360
29,004
-0.01(-0.30%)
Jan 09, 2012
3.450
3.490
3.370
3.370
17,513
-0.07(-2.03%)
Jan 06, 2012
3.290
3.480
3.290
3.440
22,660
+0.18(+5.52%)
Jan 05, 2012
3.210
3.360
3.140
3.260
39,030
+0.02(+0.62%)
Jan 04, 2012
3.310
3.365
3.150
3.240
17,600
-0.18(-5.26%)
Dec 30, 2011
3.570
3.590
3.260
3.420
154,896
+0.01(+0.29%)
Dec 29, 2011
3.460
3.500
3.380
3.410
49,680
-0.06(-1.73%)
Dec 28, 2011
3.530
3.620
3.410
3.470
55,032
-0.07(-1.98%)
Dec 27, 2011
3.580
3.700
3.490
3.540
58,050
-0.05(-1.39%)
Dec 23, 2011
3.480
3.650
3.410
3.590
21,687
+0.17(+4.97%)
Dec 21, 2011
3.410
3.469
3.310
3.420
26,750
-0.01(-0.29%)
Dec 20, 2011
3.410
3.450
3.350
3.430
18,770
+0.06(+1.78%)
Dec 19, 2011
3.330
3.530
3.320
3.370
25,878
+0.07(+2.12%)
Dec 16, 2011
3.380
3.500
3.290
3.300
19,111
-0.04(-1.20%)
Dec 15, 2011
3.540
3.650
3.330
3.340
46,069
-0.28(-7.73%)
Dec 14, 2011
3.700
3.700
3.510
3.620
28,270
-0.13(-3.47%)
Dec 13, 2011
3.780
3.840
3.750
3.750
24,101
-0.08(-2.09%)
Dec 12, 2011
3.930
3.970
3.720
3.830
25,170
-0.18(-4.49%)
Dec 09, 2011
4.060
4.090
3.870
4.010
25,925
+0.14(+3.62%)
Dec 08, 2011
4.060
4.150
3.870
3.870
25,973
-0.21(-5.15%)
Dec 07, 2011
4.200
4.200
3.980
4.080
22,611
-0.13(-3.09%)
Dec 06, 2011
3.960
4.370
3.910
4.210
40,012
+0.18(+4.47%)
Dec 05, 2011
4.270
4.270
3.910
4.030
44,651
-0.13(-3.12%)
Dec 02, 2011
4.400
4.440
4.100
4.160
33,688
-0.21(-4.81%)
Dec 01, 2011
4.310
4.410
4.300
4.370
11,550
+0.03(+0.69%)
Nov 30, 2011
4.480
4.480
4.340
4.340
19,470
+0.00(+0.00%)
Nov 29, 2011
4.350
4.470
4.290
4.340
17,675
-0.06(-1.36%)
Nov 28, 2011
4.310
4.450
4.180
4.400
24,354
+0.23(+5.52%)
Nov 25, 2011
4.200
4.370
4.170
4.170
6,000
-0.01(-0.24%)
Nov 23, 2011
4.190
4.360
4.145
4.180
13,200
-0.06(-1.42%)
Nov 22, 2011
4.270
4.290
4.100
4.240
16,724
-0.02(-0.47%)
Nov 21, 2011
4.280
4.380
4.226
4.260
19,066
-0.07(-1.62%)
Nov 18, 2011
4.350
4.400
4.290
4.330
9,000
-0.02(-0.46%)
Nov 17, 2011
4.370
4.430
4.350
4.350
22,936
-0.04(-0.91%)
Nov 16, 2011
4.360
4.440
4.360
4.390
5,000
-0.03(-0.68%)
Nov 15, 2011
4.400
4.440
4.370
4.420
23,730
-0.01(-0.23%)
Nov 14, 2011
4.440
4.540
4.390
4.430
11,528
-0.07(-1.56%)
Nov 11, 2011
4.550
4.755
4.350
4.500
123,451
-0.13(-2.81%)
Nov 10, 2011
4.700
4.700
4.480
4.630
118,406
-0.13(-2.73%)
Nov 09, 2011
4.600
4.855
4.600
4.760
30,491
+0.01(+0.21%)
Nov 08, 2011
4.760
4.870
4.670
4.750
37,311
+0.06(+1.28%)
Nov 07, 2011
4.600
4.750
4.600
4.690
14,500
+0.07(+1.52%)
Nov 04, 2011
4.690
4.690
4.600
4.620
9,870
-0.04(-0.86%)
Nov 03, 2011
4.770
4.770
4.560
4.660
3,400
-0.07(-1.48%)
Nov 02, 2011
4.820
4.820
4.660
4.730
5,700
-0.06(-1.25%)
Nov 01, 2011
4.690
4.790
4.492
4.790
12,557
-0.02(-0.42%)
Oct 31, 2011
4.860
5.020
4.800
4.810
19,125
-0.01(-0.21%)
Oct 28, 2011
4.710
4.890
4.700
4.820
25,667
+0.09(+1.90%)
Oct 27, 2011
4.770
4.770
4.600
4.730
20,087
+0.03(+0.64%)
Oct 26, 2011
4.660
4.700
4.660
4.700
18,312
+0.10(+2.17%)
Oct 25, 2011
4.660
4.670
4.550
4.600
6,364
-0.03(-0.65%)
Oct 24, 2011
4.540
4.670
4.260
4.630
20,971
+0.09(+1.98%)
Oct 21, 2011
4.700
4.710
4.470
4.540
14,645
-0.12(-2.58%)
Oct 20, 2011
4.600
4.700
4.600
4.660
10,366
+0.03(+0.65%)
Oct 19, 2011
4.600
4.730
4.481
4.630
16,295
+0.04(+0.76%)
Oct 18, 2011
4.660
4.670
4.530
4.595
10,315
-0.06(-1.18%)
Oct 17, 2011
4.640
4.680
4.600
4.650
2,397
+0.02(+0.43%)
Oct 14, 2011
4.600
4.680
4.550
4.630
12,711
+0.07(+1.54%)
Oct 13, 2011
4.550
4.560
4.510
4.560
6,063
+0.00(+0.00%)
Oct 12, 2011
4.490
4.600
4.210
4.560
15,131
+0.07(+1.56%)
Oct 11, 2011
4.450
4.490
4.440
4.490
10,100
+0.04(+0.90%)
Oct 10, 2011
4.490
4.490
4.420
4.450
13,630
+0.05(+1.14%)
Oct 07, 2011
4.450
4.490
4.400
4.400
12,720
-0.05(-1.12%)
Oct 06, 2011
4.430
4.480
4.330
4.450
10,900
+0.03(+0.68%)
Oct 05, 2011
4.280
4.420
4.260
4.420
9,414
+0.18(+4.25%)
Oct 04, 2011
4.040
4.460
3.810
4.240
62,454
+0.11(+2.66%)
Oct 03, 2011
4.370
4.370
4.060
4.130
47,785
-0.32(-7.19%)
Sep 30, 2011
4.450
4.500
4.440
4.450
20,813
+0.00(+0.00%)
Sep 29, 2011
4.530
4.530
4.450
4.450
19,264
+0.01(+0.23%)
Sep 28, 2011
4.590
4.590
4.400
4.440
26,630
-0.16(-3.48%)
Sep 27, 2011
4.560
4.660
4.510
4.600
29,460
+0.13(+2.91%)
Sep 26, 2011
4.540
4.680
4.350
4.470
27,299
-0.03(-0.67%)
Sep 23, 2011
4.480
4.572
4.420
4.500
22,171
+0.01(+0.22%)
Sep 22, 2011
4.710
4.710
4.480
4.490
46,232
-0.37(-7.61%)
Sep 21, 2011
5.230
5.230
4.680
4.860
49,233
-0.34(-6.54%)
Sep 20, 2011
5.440
5.520
5.170
5.200
40,275
-0.17(-3.17%)
Sep 19, 2011
5.240
5.510
5.150
5.370
35,332
-0.08(-1.47%)
Sep 16, 2011
4.780
5.990
4.780
5.450
432,717
+0.71(+14.98%)
Sep 15, 2011
4.790
4.790
4.680
4.740
37,829
+0.04(+0.85%)
Sep 14, 2011
4.620
4.860
4.620
4.700
88,401
+0.14(+3.07%)
Sep 13, 2011
4.575
4.575
4.510
4.560
14,276
+0.03(+0.66%)
Sep 12, 2011
4.500
4.570
4.450
4.530
5,825
+0.00(+0.00%)
Sep 09, 2011
4.550
4.600
4.480
4.530
15,979
-0.02(-0.44%)
Sep 08, 2011
4.700
4.700
4.490
4.550
26,837
-0.15(-3.19%)
Sep 07, 2011
4.730
4.740
4.600
4.700
23,201
+0.07(+1.51%)
Sep 06, 2011
4.660
4.710
4.601
4.630
16,096
-0.08(-1.70%)
Sep 02, 2011
4.560
4.740
4.560
4.710
23,780
+0.04(+0.86%)
Sep 01, 2011
4.670
4.740
4.630
4.670
16,457
-0.03(-0.64%)
Aug 31, 2011
4.550
4.800
4.550
4.700
33,896
+0.13(+2.84%)
Aug 30, 2011
4.660
4.660
4.450
4.570
22,879
-0.14(-2.97%)
Aug 29, 2011
4.610
4.750
4.500
4.710
28,201
+0.15(+3.29%)
Aug 26, 2011
4.420
4.610
4.420
4.560
14,587
+0.17(+3.87%)
Aug 25, 2011
4.560
4.570
4.360
4.390
16,800
-0.16(-3.52%)
Aug 24, 2011
4.490
4.620
4.410
4.550
10,554
+0.04(+0.89%)
Aug 23, 2011
4.500
4.590
4.450
4.510
24,459
+0.05(+1.12%)
Aug 22, 2011
4.510
4.601
4.260
4.460
48,765
+0.05(+1.13%)
Aug 19, 2011
4.480
4.566
4.320
4.410
75,290
-0.11(-2.43%)
Aug 18, 2011
4.240
4.674
4.220
4.520
52,102
+0.13(+2.96%)
Aug 17, 2011
4.540
4.560
4.300
4.390
23,684
-0.11(-2.44%)
Aug 16, 2011
4.550
4.770
4.480
4.500
42,945
-0.09(-1.96%)
Aug 15, 2011
4.599
4.860
4.500
4.590
59,777
+0.05(+1.10%)
Aug 12, 2011
4.690
4.872
4.500
4.540
52,750
-0.06(-1.30%)
Aug 11, 2011
4.620
4.840
4.558
4.600
35,107
-0.01(-0.22%)
Aug 10, 2011
4.660
4.730
4.540
4.610
49,767
-0.21(-4.36%)
Aug 09, 2011
4.740
4.880
4.480
4.820
140,866
+0.35(+7.83%)
Aug 08, 2011
4.690
4.820
4.250
4.470
54,088
-0.48(-9.70%)
Aug 05, 2011
4.550
5.000
4.150
4.950
173,242
-0.56(-10.16%)
Aug 04, 2011
6.370
6.370
5.310
5.510
124,373
-0.87(-13.64%)
Aug 03, 2011
6.210
6.440
6.150
6.380
78,181
+0.23(+3.74%)
Aug 02, 2011
6.240
6.359
6.120
6.150
29,706
-0.12(-1.91%)
Aug 01, 2011
6.370
6.460
6.160
6.270
53,582
+0.03(+0.48%)
Jul 29, 2011
6.180
6.360
6.120
6.240
39,449
+0.00(+0.00%)
Jul 28, 2011
6.340
6.470
6.110
6.240
59,950
-0.08(-1.27%)
Jul 27, 2011
6.400
6.400
6.240
6.320
42,471
-0.08(-1.25%)
Jul 26, 2011
6.350
6.490
6.260
6.400
27,995
+0.09(+1.43%)
Jul 25, 2011
6.230
6.370
6.160
6.310
46,331
+0.07(+1.12%)
Jul 22, 2011
6.250
6.300
6.112
6.240
39,109
-0.01(-0.16%)
Jul 21, 2011
6.300
6.310
6.220
6.250
29,685
+0.00(+0.00%)
Jul 20, 2011
6.340
6.340
6.210
6.250
23,331
-0.03(-0.48%)
Jul 19, 2011
6.300
6.400
6.251
6.280
24,653
+0.00(+0.00%)
Jul 18, 2011
6.250
6.360
6.210
6.280
31,280
+0.00(+0.00%)
Jul 15, 2011
6.400
6.410
6.180
6.280
25,915
-0.05(-0.79%)
Jul 14, 2011
6.490
6.490
6.150
6.330
42,117
-0.05(-0.78%)
Jul 13, 2011
6.350
6.477
6.330
6.380
36,425
+0.12(+1.92%)
Jul 12, 2011
6.310
6.419
6.210
6.260
43,756
-0.19(-2.95%)
Jul 11, 2011
6.380
6.490
6.250
6.450
36,587
+0.05(+0.78%)
Jul 08, 2011
6.400
6.460
6.380
6.400
15,503
-0.10(-1.54%)
Jul 07, 2011
6.360
6.500
6.310
6.500
35,411
+0.15(+2.36%)
Jul 06, 2011
6.510
6.530
6.290
6.350
48,743
-0.13(-2.01%)
Jul 05, 2011
6.300
6.540
6.300
6.480
42,248
+0.15(+2.37%)
Jul 01, 2011
6.230
6.390
6.151
6.330
51,312
+0.06(+0.96%)
Jun 30, 2011
6.300
6.450
6.210
6.270
84,508
+0.00(+0.00%)
Jun 29, 2011
6.340
6.380
6.120
6.270
88,444
+0.10(+1.62%)
Jun 28, 2011
6.080
6.210
6.080
6.170
24,671
+0.15(+2.49%)
Jun 27, 2011
6.179
6.260
5.990
6.020
44,696
-0.17(-2.75%)
Jun 24, 2011
6.120
6.200
6.110
6.190
38,974
+0.08(+1.31%)
Jun 23, 2011
5.890
6.170
5.890
6.110
32,951
+0.14(+2.35%)
Jun 22, 2011
6.140
6.260
5.890
5.970
52,234
-0.15(-2.45%)
Jun 21, 2011
5.980
6.330
5.908
6.120
49,813
+0.20(+3.38%)
Jun 20, 2011
6.060
6.160
5.920
5.920
25,854
-0.06(-1.00%)
Jun 17, 2011
6.100
6.100
5.950
5.980
62,587
-0.07(-1.16%)
Jun 16, 2011
6.280
6.360
5.930
6.050
65,034
-0.22(-3.51%)
Jun 15, 2011
6.370
6.440
6.190
6.270
28,905
-0.07(-1.10%)
Jun 14, 2011
6.410
6.730
6.290
6.340
146,419
-0.01(-0.16%)
Jun 13, 2011
6.190
6.490
6.010
6.350
92,299
+0.21(+3.42%)
Jun 10, 2011
6.020
6.240
6.000
6.140
61,065
+0.04(+0.66%)
Jun 09, 2011
5.980
6.180
5.930
6.100
59,127
+0.16(+2.69%)
Jun 08, 2011
6.050
6.136
5.900
5.940
29,593
-0.11(-1.82%)
Jun 07, 2011
5.946
6.160
5.946
6.050
23,011
+0.11(+1.85%)
Jun 06, 2011
6.060
6.150
5.890
5.940
56,440
-0.17(-2.78%)
Jun 03, 2011
6.160
6.230
5.880
6.110
70,353
-0.01(-0.16%)
May 24, 2011
6.090
6.270
6.090
6.120
34,360
+0.02(+0.33%)
May 23, 2011
6.190
6.369
6.100
6.100
41,005
-0.18(-2.87%)
May 20, 2011
6.310
6.370
6.190
6.280
25,416
-0.02(-0.32%)
May 19, 2011
6.230
6.350
6.220
6.300
51,612
+0.08(+1.29%)
May 18, 2011
6.190
6.325
6.090
6.220
47,464
+0.06(+0.97%)
May 17, 2011
6.040
6.330
6.030
6.160
62,878
+0.06(+0.98%)
May 16, 2011
6.420
6.470
6.000
6.100
118,710
-0.38(-5.86%)
May 13, 2011
6.380
6.560
6.370
6.480
110,042
+0.13(+2.05%)
May 12, 2011
6.330
6.360
6.221
6.350
39,565
+0.00(+0.00%)
May 11, 2011
6.470
6.580
6.100
6.350
100,039
-0.13(-2.01%)
May 10, 2011
6.220
6.480
6.150
6.480
112,737
+0.31(+5.02%)
May 09, 2011
6.260
6.262
5.980
6.170
68,458
-0.06(-0.96%)
May 06, 2011
6.500
6.650
5.870
6.230
187,297
-0.15(-2.35%)
May 05, 2011
6.570
6.670
6.310
6.380
157,396
-0.32(-4.78%)
May 04, 2011
6.830
7.000
6.570
6.700
80,406
-0.16(-2.33%)
May 03, 2011
6.910
6.940
6.660
6.860
73,987
-0.10(-1.44%)
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.