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
Himax Technologies ADR
(NQ:
HIMX
)
6.670
+0.020 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2011
1.319
1.319
1.307
1.319
255,619
+0.01(+0.92%)
Jun 29, 2011
1.295
1.319
1.295
1.307
219,703
+0.01(+0.46%)
Jun 28, 2011
1.313
1.319
1.289
1.301
221,362
-0.01(-0.46%)
Jun 27, 2011
1.313
1.319
1.283
1.307
165,735
+0.00(+0.00%)
Jun 24, 2011
1.253
1.307
1.253
1.307
393,036
+0.05(+4.31%)
Jun 23, 2011
1.265
1.283
1.247
1.253
150,408
-0.01(-0.95%)
Jun 22, 2011
1.283
1.289
1.259
1.265
238,085
-0.01(-0.94%)
Jun 21, 2011
1.229
1.289
1.211
1.277
500,644
+0.07(+5.97%)
Jun 20, 2011
1.175
1.205
1.067
1.205
362,486
+0.16(+14.86%)
Jun 17, 2011
1.157
1.169
1.025
1.049
830,435
-0.11(-9.33%)
Jun 16, 2011
1.169
1.175
1.157
1.157
123,980
-0.01(-1.03%)
Jun 15, 2011
1.175
1.187
1.169
1.169
221,017
-0.01(-0.51%)
Jun 14, 2011
1.175
1.199
1.175
1.175
137,369
+0.01(+0.51%)
Jun 13, 2011
1.193
1.199
1.169
1.169
104,263
-0.02(-1.52%)
Jun 10, 2011
1.199
1.199
1.169
1.187
249,571
-0.02(-1.49%)
Jun 09, 2011
1.193
1.205
1.187
1.205
141,520
+0.02(+1.52%)
Jun 08, 2011
1.175
1.187
1.169
1.187
200,568
+0.00(+0.00%)
Jun 07, 2011
1.205
1.241
1.175
1.187
468,189
-0.02(-1.49%)
Jun 06, 2011
1.229
1.235
1.199
1.205
324,120
-0.01(-0.49%)
Jun 03, 2011
1.265
1.265
1.157
1.211
1,087,568
-0.10(-7.76%)
May 24, 2011
1.289
1.319
1.289
1.313
198,061
+0.04(+2.82%)
May 23, 2011
1.241
1.289
1.229
1.277
306,408
+0.02(+1.43%)
May 20, 2011
1.349
1.349
1.259
1.259
489,912
-0.09(-6.67%)
May 19, 2011
1.307
1.349
1.307
1.349
136,393
+0.03(+2.27%)
May 18, 2011
1.295
1.331
1.289
1.319
156,635
+0.02(+1.85%)
May 17, 2011
1.289
1.313
1.277
1.295
143,940
-0.01(-0.46%)
May 16, 2011
1.337
1.379
1.289
1.301
569,474
-0.04(-3.12%)
May 13, 2011
1.379
1.415
1.331
1.343
251,194
-0.04(-2.61%)
May 12, 2011
1.403
1.427
1.379
1.379
240,777
-0.04(-2.54%)
May 11, 2011
1.409
1.433
1.403
1.415
100,309
+0.01(+0.43%)
May 10, 2011
1.421
1.438
1.409
1.409
254,515
-0.01(-0.42%)
May 09, 2011
1.445
1.463
1.415
1.415
119,710
-0.02(-1.67%)
May 06, 2011
1.474
1.474
1.427
1.439
137,802
-0.02(-1.23%)
May 05, 2011
1.499
1.499
1.439
1.457
173,992
-0.04(-2.80%)
May 04, 2011
1.511
1.535
1.432
1.499
408,535
+0.02(+1.63%)
May 03, 2011
1.523
1.529
1.457
1.475
120,371
-0.05(-3.53%)
May 02, 2011
1.529
1.529
1.517
1.529
158,386
+0.01(+0.79%)
Apr 29, 2011
1.499
1.517
1.493
1.517
234,192
+0.02(+1.20%)
Apr 28, 2011
1.469
1.499
1.463
1.499
185,398
+0.04(+2.46%)
Apr 27, 2011
1.427
1.487
1.427
1.463
138,149
+0.04(+2.52%)
Apr 26, 2011
1.439
1.439
1.427
1.427
92,847
-0.01(-0.42%)
Apr 25, 2011
1.438
1.439
1.415
1.433
234,533
+0.01(+0.42%)
Apr 21, 2011
1.433
1.439
1.415
1.427
127,382
-0.01(-0.42%)
Apr 20, 2011
1.421
1.449
1.421
1.433
219,084
+0.02(+1.27%)
Apr 19, 2011
1.409
1.426
1.409
1.415
107,916
+0.01(+0.43%)
Apr 18, 2011
1.415
1.415
1.391
1.409
92,939
-0.02(-1.26%)
Apr 15, 2011
1.385
1.427
1.379
1.427
127,355
+0.04(+2.59%)
Apr 14, 2011
1.403
1.409
1.379
1.391
127,831
-0.02(-1.69%)
Apr 13, 2011
1.409
1.427
1.409
1.415
106,925
+0.01(+0.43%)
Apr 12, 2011
1.409
1.415
1.397
1.409
104,718
+0.00(+0.00%)
Apr 11, 2011
1.421
1.423
1.409
1.409
95,519
-0.01(-0.84%)
Apr 08, 2011
1.427
1.433
1.415
1.421
122,619
+0.00(+0.00%)
Apr 07, 2011
1.427
1.433
1.421
1.421
98,731
+0.00(+0.00%)
Apr 06, 2011
1.439
1.439
1.415
1.421
129,030
-0.01(-0.84%)
Apr 05, 2011
1.451
1.451
1.427
1.433
116,975
-0.01(-0.83%)
Apr 04, 2011
1.433
1.451
1.427
1.445
193,890
+0.01(+0.42%)
Apr 01, 2011
1.415
1.457
1.415
1.439
241,044
+0.02(+1.27%)
Mar 31, 2011
1.415
1.421
1.409
1.421
189,064
+0.00(+0.00%)
Mar 30, 2011
1.427
1.433
1.403
1.421
178,899
+0.00(+0.00%)
Mar 29, 2011
1.409
1.439
1.409
1.421
208,789
+0.01(+0.42%)
Mar 28, 2011
1.439
1.439
1.415
1.415
167,202
-0.02(-1.67%)
Mar 25, 2011
1.451
1.463
1.427
1.439
174,245
-0.02(-1.23%)
Mar 24, 2011
1.481
1.481
1.445
1.457
87,550
-0.02(-1.62%)
Mar 23, 2011
1.457
1.481
1.439
1.481
150,293
+0.02(+1.65%)
Mar 22, 2011
1.457
1.463
1.451
1.457
109,487
+0.00(+0.00%)
Mar 21, 2011
1.463
1.475
1.457
1.457
141,342
-0.00(-0.02%)
Mar 18, 2011
1.463
1.463
1.439
1.457
100,165
+0.01(+0.85%)
Mar 17, 2011
1.433
1.451
1.420
1.445
190,068
+0.04(+2.99%)
Mar 16, 2011
1.439
1.445
1.403
1.403
302,891
+0.01(+0.43%)
Mar 15, 2011
1.307
1.415
1.301
1.397
433,292
-0.03(-2.10%)
Mar 14, 2011
1.457
1.469
1.409
1.427
360,776
-0.04(-2.86%)
Mar 11, 2011
1.493
1.494
1.457
1.469
270,610
-0.03(-2.00%)
Mar 10, 2011
1.541
1.541
1.499
1.499
323,421
-0.05(-3.10%)
Mar 09, 2011
1.547
1.559
1.529
1.547
231,230
+0.00(+0.00%)
Mar 08, 2011
1.523
1.547
1.505
1.547
346,318
+0.02(+1.58%)
Mar 07, 2011
1.529
1.529
1.511
1.523
246,347
-0.02(-1.17%)
Mar 04, 2011
1.589
1.595
1.523
1.541
288,924
-0.05(-3.38%)
Mar 03, 2011
1.547
1.601
1.541
1.595
539,405
+0.05(+3.50%)
Mar 02, 2011
1.529
1.544
1.517
1.541
349,904
+0.02(+1.18%)
Mar 01, 2011
1.517
1.535
1.499
1.523
212,545
+0.01(+0.39%)
Feb 28, 2011
1.523
1.529
1.499
1.517
220,442
+0.00(+0.00%)
Feb 25, 2011
1.487
1.523
1.475
1.517
248,739
+0.05(+3.27%)
Feb 24, 2011
1.511
1.511
1.469
1.469
332,020
-0.03(-2.00%)
Feb 23, 2011
1.511
1.517
1.499
1.499
302,896
-0.02(-1.19%)
Feb 22, 2011
1.565
1.568
1.505
1.517
593,358
-0.08(-4.89%)
Feb 18, 2011
1.577
1.607
1.559
1.595
565,433
+0.02(+1.14%)
Feb 17, 2011
1.559
1.589
1.559
1.577
607,328
+0.01(+0.38%)
Feb 16, 2011
1.553
1.589
1.541
1.571
916,511
+0.03(+1.95%)
Feb 15, 2011
1.535
1.541
1.511
1.541
230,693
+0.01(+0.39%)
Feb 14, 2011
1.505
1.559
1.499
1.535
371,255
+0.02(+1.59%)
Feb 11, 2011
1.511
1.517
1.499
1.511
255,327
-0.01(-0.79%)
Feb 10, 2011
1.577
1.577
1.517
1.523
319,834
-0.05(-3.42%)
Feb 09, 2011
1.571
1.595
1.559
1.577
631,824
+0.01(+0.76%)
Feb 08, 2011
1.589
1.589
1.547
1.565
440,390
-0.01(-0.38%)
Feb 07, 2011
1.529
1.601
1.529
1.571
796,440
+0.04(+2.74%)
Feb 04, 2011
1.499
1.541
1.499
1.529
352,816
+0.03(+2.00%)
Feb 03, 2011
1.541
1.541
1.499
1.499
226,434
-0.02(-1.38%)
Feb 02, 2011
1.517
1.529
1.511
1.520
169,450
+0.00(+0.20%)
Feb 01, 2011
1.559
1.559
1.505
1.517
228,429
+0.01(+0.40%)
Jan 31, 2011
1.559
1.559
1.505
1.511
338,675
-0.02(-1.18%)
Jan 28, 2011
1.553
1.571
1.529
1.529
476,097
-0.01(-0.78%)
Jan 27, 2011
1.523
1.571
1.523
1.541
374,504
+0.02(+1.58%)
Jan 26, 2011
1.511
1.523
1.499
1.517
436,160
+0.01(+0.80%)
Jan 25, 2011
1.529
1.535
1.504
1.505
347,067
-0.02(-1.57%)
Jan 24, 2011
1.517
1.529
1.499
1.529
420,628
+0.02(+1.19%)
Jan 21, 2011
1.541
1.559
1.511
1.511
430,573
-0.01(-0.79%)
Jan 20, 2011
1.589
1.589
1.517
1.523
472,000
-0.06(-3.79%)
Jan 19, 2011
1.613
1.613
1.577
1.583
250,599
-0.01(-0.38%)
Jan 18, 2011
1.589
1.589
1.571
1.589
406,294
+0.00(+0.00%)
Jan 14, 2011
1.571
1.595
1.559
1.589
451,661
+0.03(+1.92%)
Jan 13, 2011
1.553
1.565
1.535
1.559
288,823
+0.01(+0.78%)
Jan 12, 2011
1.541
1.547
1.511
1.547
425,625
+0.01(+0.39%)
Jan 11, 2011
1.571
1.571
1.511
1.541
531,248
-0.03(-1.91%)
Jan 10, 2011
1.595
1.595
1.565
1.571
493,506
-0.01(-0.38%)
Jan 07, 2011
1.577
1.589
1.559
1.577
619,968
+0.01(+0.38%)
Jan 06, 2011
1.559
1.571
1.535
1.571
991,327
+0.07(+4.38%)
Jan 05, 2011
1.547
1.559
1.505
1.505
793,448
-0.04(-2.33%)
Jan 04, 2011
1.481
1.553
1.475
1.541
1,729,361
+0.10(+7.08%)
Jan 03, 2011
1.439
1.481
1.421
1.439
1,197,119
+0.02(+1.70%)
Dec 31, 2010
1.301
1.421
1.289
1.415
1,451,379
+0.11(+8.76%)
Dec 30, 2010
1.259
1.301
1.241
1.301
1,549,572
+0.04(+3.33%)
Dec 29, 2010
1.211
1.259
1.211
1.259
669,818
+0.03(+2.44%)
Dec 28, 2010
1.211
1.229
1.211
1.229
481,424
+0.02(+1.99%)
Dec 27, 2010
1.217
1.223
1.205
1.205
483,172
-0.01(-0.99%)
Dec 23, 2010
1.223
1.229
1.217
1.217
349,492
+0.00(+0.00%)
Dec 22, 2010
1.217
1.229
1.217
1.217
381,013
-0.01(-0.49%)
Dec 21, 2010
1.217
1.235
1.211
1.223
1,370,534
+0.00(+0.00%)
Dec 20, 2010
1.217
1.229
1.211
1.223
485,916
+0.01(+0.99%)
Dec 17, 2010
1.223
1.226
1.205
1.211
431,968
-0.02(-1.94%)
Dec 16, 2010
1.259
1.259
1.217
1.235
339,437
-0.02(-1.43%)
Dec 15, 2010
1.205
1.259
1.205
1.253
923,319
+0.05(+4.50%)
Dec 14, 2010
1.259
1.265
1.199
1.199
2,708,660
-0.06(-4.99%)
Dec 13, 2010
1.259
1.265
1.247
1.262
871,441
+0.00(+0.24%)
Dec 10, 2010
1.247
1.265
1.247
1.259
567,934
+0.01(+0.96%)
Dec 09, 2010
1.247
1.265
1.247
1.247
508,386
+0.00(+0.00%)
Dec 08, 2010
1.259
1.271
1.247
1.247
511,765
-0.01(-0.95%)
Dec 07, 2010
1.259
1.271
1.253
1.259
587,724
+0.00(+0.00%)
Dec 06, 2010
1.271
1.289
1.253
1.259
497,717
-0.01(-0.94%)
Dec 03, 2010
1.289
1.301
1.265
1.271
510,471
-0.01(-0.47%)
Dec 02, 2010
1.235
1.277
1.235
1.277
447,004
+0.04(+2.90%)
Dec 01, 2010
1.247
1.271
1.229
1.241
577,204
-0.01(-0.48%)
Nov 30, 2010
1.259
1.271
1.223
1.247
956,188
-0.01(-0.95%)
Nov 29, 2010
1.289
1.295
1.241
1.259
744,387
-0.04(-2.78%)
Nov 26, 2010
1.289
1.313
1.289
1.295
210,680
+0.00(+0.00%)
Nov 24, 2010
1.313
1.295
1.295
1.295
257,418
-0.02(-1.82%)
Nov 23, 2010
1.319
1.319
1.307
1.319
228,432
+0.00(+0.00%)
Nov 22, 2010
1.319
1.331
1.307
1.319
199,199
+0.00(+0.00%)
Nov 19, 2010
1.301
1.331
1.301
1.319
223,440
+0.02(+1.38%)
Nov 18, 2010
1.349
1.349
1.301
1.301
858,911
-0.04(-3.12%)
Nov 17, 2010
1.337
1.349
1.337
1.343
76,823
+0.01(+0.91%)
Nov 16, 2010
1.331
1.343
1.319
1.331
300,422
-0.00(-0.00%)
Nov 15, 2010
1.319
1.355
1.319
1.331
188,929
+0.01(+0.91%)
Nov 12, 2010
1.325
1.337
1.319
1.319
311,660
-0.02(-1.79%)
Nov 11, 2010
1.355
1.361
1.319
1.343
432,538
-0.03(-2.18%)
Nov 10, 2010
1.379
1.386
1.331
1.373
617,374
-0.02(-1.29%)
Nov 09, 2010
1.403
1.409
1.379
1.391
633,427
-0.04(-2.52%)
Nov 08, 2010
1.409
1.427
1.391
1.427
370,414
-0.01(-0.42%)
Nov 05, 2010
1.427
1.439
1.409
1.433
243,894
+0.01(+0.42%)
Nov 04, 2010
1.397
1.427
1.397
1.427
307,901
+0.04(+3.03%)
Nov 03, 2010
1.379
1.409
1.379
1.385
458,462
+0.01(+0.43%)
Nov 02, 2010
1.391
1.397
1.367
1.379
517,180
-0.01(-0.86%)
Nov 01, 2010
1.397
1.397
1.379
1.391
271,378
-0.01(-0.43%)
Oct 29, 2010
1.433
1.433
1.385
1.397
366,780
-0.04(-2.51%)
Oct 28, 2010
1.433
1.433
1.415
1.433
241,374
+0.00(+0.00%)
Oct 27, 2010
1.397
1.433
1.397
1.433
237,134
+0.04(+3.02%)
Oct 25, 2010
1.385
1.421
1.373
1.391
335,986
+0.01(+0.43%)
Oct 22, 2010
1.349
1.385
1.349
1.385
366,213
+0.02(+1.76%)
Oct 21, 2010
1.385
1.397
1.361
1.361
617,418
-0.03(-2.16%)
Oct 20, 2010
1.391
1.425
1.379
1.391
420,932
-0.02(-1.28%)
Oct 19, 2010
1.409
1.415
1.385
1.409
203,854
-0.02(-1.67%)
Oct 18, 2010
1.439
1.439
1.415
1.433
152,964
-0.01(-0.42%)
Oct 15, 2010
1.439
1.439
1.415
1.439
376,600
+0.00(+0.00%)
Oct 14, 2010
1.433
1.439
1.427
1.439
229,888
+0.01(+0.84%)
Oct 13, 2010
1.427
1.439
1.415
1.427
435,837
+0.00(+0.00%)
Oct 12, 2010
1.409
1.427
1.400
1.427
220,366
+0.03(+2.15%)
Oct 11, 2010
1.379
1.415
1.379
1.397
430,955
+0.02(+1.30%)
Oct 08, 2010
1.391
1.391
1.379
1.379
339,689
-0.01(-0.86%)
Oct 07, 2010
1.391
1.421
1.289
1.391
875,313
-0.05(-3.33%)
Oct 06, 2010
1.439
1.445
1.421
1.439
242,315
-0.01(-0.41%)
Oct 05, 2010
1.439
1.457
1.433
1.445
327,127
+0.00(+0.00%)
Oct 04, 2010
1.493
1.493
1.439
1.445
525,631
-0.05(-3.21%)
Oct 01, 2010
1.481
1.499
1.469
1.493
215,560
+0.01(+0.40%)
Sep 30, 2010
1.487
1.487
1.472
1.487
126,005
+0.01(+0.41%)
Sep 29, 2010
1.463
1.511
1.451
1.481
364,954
+0.00(+0.00%)
Sep 28, 2010
1.469
1.481
1.458
1.481
137,869
+0.00(+0.00%)
Sep 27, 2010
1.487
1.493
1.439
1.481
213,255
-0.01(-0.40%)
Sep 24, 2010
1.463
1.487
1.445
1.487
271,186
+0.01(+0.81%)
Sep 23, 2010
1.463
1.481
1.445
1.475
179,489
+0.01(+0.82%)
Sep 22, 2010
1.457
1.469
1.445
1.463
113,758
+0.02(+1.24%)
Sep 21, 2010
1.469
1.469
1.445
1.445
132,988
-0.03(-2.03%)
Sep 20, 2010
1.427
1.475
1.427
1.475
377,851
+0.05(+3.36%)
Sep 17, 2010
1.481
1.517
1.427
1.427
762,449
-0.10(-6.67%)
Sep 15, 2010
1.517
1.577
1.493
1.529
500,470
+0.01(+0.79%)
Sep 14, 2010
1.463
1.535
1.457
1.517
541,822
+0.05(+3.27%)
Sep 13, 2010
1.445
1.469
1.445
1.469
365,251
+0.02(+1.24%)
Sep 10, 2010
1.451
1.463
1.445
1.451
155,127
+0.00(+0.00%)
Sep 09, 2010
1.439
1.457
1.439
1.451
346,812
+0.01(+0.83%)
Sep 08, 2010
1.451
1.457
1.439
1.439
119,932
-0.02(-1.64%)
Sep 07, 2010
1.469
1.469
1.451
1.463
254,004
-0.01(-0.41%)
Sep 03, 2010
1.451
1.469
1.451
1.469
322,529
+0.02(+1.66%)
Sep 02, 2010
1.427
1.457
1.415
1.445
232,086
+0.01(+0.42%)
Sep 01, 2010
1.451
1.457
1.433
1.439
329,218
-0.01(-0.83%)
Aug 31, 2010
1.445
1.451
1.427
1.451
249,573
+0.01(+0.83%)
Aug 30, 2010
1.439
1.451
1.427
1.439
143,405
+0.00(+0.00%)
Aug 27, 2010
1.427
1.457
1.427
1.439
173,472
-0.01(-0.41%)
Aug 26, 2010
1.439
1.451
1.397
1.445
283,736
+0.00(+0.00%)
Aug 25, 2010
1.397
1.457
1.397
1.445
230,058
-0.01(-0.41%)
Aug 24, 2010
1.451
1.457
1.421
1.451
332,977
+0.01(+0.42%)
Aug 23, 2010
1.427
1.457
1.403
1.445
565,770
+0.05(+3.88%)
Aug 20, 2010
1.433
1.433
1.385
1.391
428,163
-0.01(-0.85%)
Aug 19, 2010
1.415
1.433
1.397
1.403
384,951
-0.03(-2.09%)
Aug 18, 2010
1.433
1.436
1.379
1.433
520,100
-0.01(-0.42%)
Aug 17, 2010
1.397
1.439
1.397
1.439
1,008,735
+0.01(+0.84%)
Aug 16, 2010
1.433
1.451
1.397
1.427
609,681
-0.02(-1.65%)
Aug 13, 2010
1.445
1.464
1.421
1.451
486,738
-0.01(-0.82%)
Aug 12, 2010
1.469
1.547
1.439
1.463
603,753
-0.02(-1.21%)
Aug 11, 2010
1.475
1.577
1.451
1.481
814,581
-0.01(-0.40%)
Aug 10, 2010
1.607
1.607
1.439
1.487
1,987,974
-0.18(-10.79%)
Aug 09, 2010
1.649
1.685
1.607
1.667
807,037
+0.00(+0.00%)
Aug 06, 2010
1.727
1.727
1.649
1.667
535,626
-0.07(-3.81%)
Aug 05, 2010
1.739
1.739
1.691
1.733
534,655
+0.01(+0.35%)
Aug 04, 2010
1.709
1.781
1.709
1.727
678,119
+0.04(+2.13%)
Aug 03, 2010
1.707
1.707
1.680
1.691
920,681
-0.02(-0.97%)
Aug 02, 2010
1.696
1.707
1.680
1.707
506,665
+0.02(+1.31%)
Jul 30, 2010
1.669
1.691
1.669
1.685
538,796
+0.02(+1.32%)
Jul 29, 2010
1.691
1.691
1.663
1.663
558,503
-0.01(-0.66%)
Jul 28, 2010
1.680
1.691
1.663
1.674
453,179
+0.00(+0.00%)
Jul 27, 2010
1.691
1.691
1.658
1.674
402,203
-0.02(-0.98%)
Jul 26, 2010
1.652
1.691
1.647
1.691
1,029,928
+0.04(+2.33%)
Jul 23, 2010
1.652
1.652
1.641
1.652
212,051
-0.01(-0.33%)
Jul 22, 2010
1.641
1.669
1.625
1.658
516,153
+0.02(+1.01%)
Jul 21, 2010
1.652
1.658
1.641
1.641
252,690
-0.01(-0.67%)
Jul 20, 2010
1.614
1.652
1.614
1.652
219,190
+0.02(+1.01%)
Jul 19, 2010
1.663
1.663
1.614
1.636
473,596
-0.02(-1.33%)
Jul 16, 2010
1.652
1.658
1.641
1.658
153,336
+0.00(+0.00%)
Jul 15, 2010
1.630
1.669
1.630
1.658
292,230
+0.03(+1.69%)
Jul 14, 2010
1.652
1.663
1.625
1.630
375,528
-0.01(-0.67%)
Jul 13, 2010
1.603
1.641
1.603
1.641
176,346
+0.03(+2.06%)
Jul 12, 2010
1.608
1.630
1.603
1.608
162,580
+0.00(+0.00%)
Jul 09, 2010
1.608
1.608
1.597
1.608
372,172
+0.01(+0.69%)
Jul 08, 2010
1.581
1.608
1.581
1.597
450,726
+0.01(+0.35%)
Jul 07, 2010
1.570
1.597
1.559
1.592
402,742
+0.02(+1.05%)
Jul 06, 2010
1.597
1.614
1.570
1.575
159,558
-0.01(-0.69%)
Jul 02, 2010
1.559
1.608
1.559
1.586
143,552
+0.03(+2.13%)
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.