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
Tower Semiconductor
(NQ:
TSEM
)
37.66
+0.85 (+2.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2014
9.500
9.640
9.340
9.500
271,957
-0.08(-0.84%)
May 29, 2014
9.490
9.670
9.380
9.580
244,135
+0.08(+0.84%)
May 28, 2014
9.510
9.600
9.430
9.500
215,446
-0.09(-0.94%)
May 27, 2014
9.320
9.800
9.320
9.590
644,972
+0.25(+2.68%)
May 23, 2014
9.480
9.340
9.340
9.340
371,400
-0.16(-1.72%)
May 22, 2014
8.910
9.503
8.890
9.503
308,193
+0.55(+6.18%)
May 21, 2014
9.000
9.150
8.800
8.950
798,046
-0.10(-1.10%)
May 20, 2014
9.150
9.330
9.010
9.050
404,454
-0.09(-0.98%)
May 19, 2014
9.100
9.200
8.960
9.140
333,306
+0.22(+2.47%)
May 16, 2014
8.770
8.950
8.500
8.920
229,133
+0.32(+3.72%)
May 15, 2014
8.920
9.030
8.550
8.600
425,849
+0.15(+1.78%)
May 14, 2014
8.580
8.670
8.330
8.450
206,014
-0.08(-0.94%)
May 13, 2014
8.730
8.790
8.440
8.530
199,721
+0.06(+0.71%)
May 12, 2014
8.440
8.490
8.310
8.470
349,328
+0.66(+8.45%)
May 09, 2014
7.790
7.851
7.700
7.810
155,081
+0.10(+1.30%)
May 08, 2014
7.610
7.720
7.560
7.710
172,895
+0.08(+1.05%)
May 07, 2014
7.770
7.800
7.600
7.630
114,091
-0.10(-1.29%)
May 06, 2014
7.850
7.910
7.710
7.730
46,159
-0.19(-2.40%)
May 05, 2014
8.000
8.000
7.750
7.920
55,289
-0.11(-1.37%)
May 02, 2014
8.020
8.090
7.950
8.030
130,417
+0.05(+0.63%)
May 01, 2014
7.980
8.100
7.910
7.980
212,667
+0.10(+1.27%)
Apr 30, 2014
7.980
7.980
7.739
7.880
173,340
-0.14(-1.75%)
Apr 29, 2014
8.000
8.190
7.995
8.020
128,364
+0.01(+0.12%)
Apr 28, 2014
8.490
8.490
7.960
8.010
372,049
-0.47(-5.54%)
Apr 25, 2014
8.650
8.770
8.440
8.480
145,287
-0.18(-2.08%)
Apr 24, 2014
8.800
8.820
8.648
8.660
167,598
-0.02(-0.23%)
Apr 23, 2014
8.850
8.850
8.630
8.680
195,147
-0.17(-1.92%)
Apr 22, 2014
8.770
8.950
8.770
8.850
140,607
+0.17(+1.98%)
Apr 21, 2014
8.650
8.820
8.500
8.678
123,666
+0.14(+1.62%)
Apr 17, 2014
8.570
8.540
8.540
8.540
110,400
-0.14(-1.61%)
Apr 16, 2014
8.700
8.800
8.510
8.680
106,789
-0.02(-0.23%)
Apr 15, 2014
8.660
8.870
8.460
8.700
160,550
-0.07(-0.80%)
Apr 14, 2014
8.990
9.091
8.610
8.770
215,105
-0.26(-2.88%)
Apr 11, 2014
8.850
9.210
8.810
9.030
199,571
+0.07(+0.78%)
Apr 10, 2014
9.450
9.450
8.830
8.960
281,441
-0.55(-5.78%)
Apr 09, 2014
9.080
9.560
9.080
9.510
331,810
+0.57(+6.38%)
Apr 08, 2014
8.980
9.040
8.880
8.940
146,951
+0.00(+0.00%)
Apr 07, 2014
9.110
9.207
8.860
8.940
276,392
-0.32(-3.46%)
Apr 04, 2014
9.690
9.690
9.110
9.260
402,662
-0.34(-3.54%)
Apr 03, 2014
9.690
9.690
9.500
9.600
286,990
+0.05(+0.52%)
Apr 02, 2014
9.930
10.06
9.490
9.550
537,493
-0.19(-1.95%)
Apr 01, 2014
9.340
9.970
9.170
9.740
658,373
+0.60(+6.56%)
Mar 31, 2014
8.840
9.170
8.750
9.140
295,127
+0.28(+3.16%)
Mar 28, 2014
8.790
9.060
8.790
8.860
157,603
+0.03(+0.34%)
Mar 27, 2014
8.820
8.920
8.490
8.830
281,103
-0.04(-0.45%)
Mar 26, 2014
9.290
9.332
8.830
8.870
250,573
-0.31(-3.38%)
Mar 25, 2014
9.210
9.270
9.090
9.180
280,442
+0.09(+0.99%)
Mar 24, 2014
9.330
9.430
9.050
9.090
746,289
-0.25(-2.68%)
Mar 21, 2014
9.540
9.540
9.280
9.340
530,260
-0.16(-1.68%)
Mar 20, 2014
8.600
9.640
8.530
9.500
1,260,624
+0.77(+8.82%)
Mar 19, 2014
8.420
8.978
8.420
8.730
441,262
+0.23(+2.71%)
Mar 18, 2014
8.340
8.540
8.310
8.500
159,669
+0.22(+2.66%)
Mar 17, 2014
8.370
8.420
8.250
8.280
106,454
-0.01(-0.12%)
Mar 14, 2014
8.470
8.530
8.180
8.290
130,553
-0.18(-2.13%)
Mar 13, 2014
8.500
8.706
8.390
8.470
206,186
+0.07(+0.83%)
Mar 12, 2014
8.230
8.590
8.160
8.400
276,422
+0.07(+0.84%)
Mar 11, 2014
8.060
8.800
8.020
8.330
605,932
+0.37(+4.65%)
Mar 10, 2014
7.940
8.000
7.800
7.960
245,945
-0.10(-1.24%)
Mar 07, 2014
8.350
8.350
7.970
8.060
107,445
-0.26(-3.12%)
Mar 06, 2014
8.010
8.360
7.990
8.320
229,155
+0.30(+3.74%)
Mar 05, 2014
7.920
8.120
7.861
8.020
445,225
+0.16(+2.04%)
Mar 04, 2014
8.000
8.010
7.780
7.860
275,583
-0.07(-0.88%)
Mar 03, 2014
7.490
8.120
7.450
7.930
473,197
+0.25(+3.26%)
Feb 28, 2014
7.870
7.870
7.620
7.680
273,188
-0.15(-1.92%)
Feb 27, 2014
7.030
7.830
6.950
7.830
353,900
+0.68(+9.51%)
Feb 26, 2014
7.060
7.225
7.000
7.150
174,420
+0.24(+3.47%)
Feb 25, 2014
7.120
7.120
6.900
6.910
109,421
-0.14(-1.99%)
Feb 24, 2014
7.090
7.090
7.010
7.050
98,533
+0.04(+0.57%)
Feb 21, 2014
6.990
7.060
6.940
7.010
144,262
+0.07(+1.01%)
Feb 20, 2014
7.110
7.210
6.900
6.940
321,119
-0.21(-2.94%)
Feb 19, 2014
7.180
7.180
7.010
7.150
190,302
-0.09(-1.24%)
Feb 18, 2014
7.330
7.330
7.060
7.240
608,817
-0.16(-2.16%)
Feb 14, 2014
7.500
7.400
7.400
7.400
161,900
-0.10(-1.33%)
Feb 13, 2014
7.350
7.505
7.240
7.500
476,164
+0.38(+5.34%)
Feb 12, 2014
7.040
7.160
7.023
7.120
265,695
+0.09(+1.28%)
Feb 11, 2014
6.900
7.120
6.850
7.030
644,779
+0.27(+3.99%)
Feb 10, 2014
6.790
7.000
6.670
6.760
424,788
+0.10(+1.50%)
Feb 07, 2014
6.630
6.707
6.550
6.660
141,912
+0.01(+0.15%)
Feb 06, 2014
6.220
6.770
6.220
6.650
307,966
+0.50(+8.13%)
Feb 05, 2014
6.100
6.200
5.960
6.150
75,197
+0.16(+2.67%)
Feb 04, 2014
5.980
6.010
5.860
5.990
98,281
+0.04(+0.67%)
Feb 03, 2014
6.030
6.060
5.900
5.950
154,389
-0.21(-3.41%)
Jan 31, 2014
6.170
6.230
6.060
6.160
116,856
-0.10(-1.60%)
Jan 30, 2014
6.270
6.290
6.060
6.260
109,073
+0.05(+0.81%)
Jan 29, 2014
6.200
6.340
6.160
6.210
313,144
+0.21(+3.50%)
Jan 28, 2014
5.900
6.000
5.860
6.000
90,047
+0.10(+1.69%)
Jan 27, 2014
6.000
6.030
5.870
5.900
113,442
-0.12(-1.99%)
Jan 24, 2014
6.120
6.160
6.010
6.020
130,585
-0.15(-2.43%)
Jan 23, 2014
6.150
6.180
6.110
6.170
52,249
+0.05(+0.82%)
Jan 22, 2014
6.170
6.250
6.100
6.120
128,028
-0.08(-1.29%)
Jan 21, 2014
6.250
6.338
6.150
6.200
198,998
-0.16(-2.52%)
Jan 17, 2014
6.300
6.360
6.360
6.360
246,200
+0.08(+1.27%)
Jan 16, 2014
6.280
6.330
6.200
6.280
168,269
-0.02(-0.32%)
Jan 15, 2014
5.940
6.450
5.880
6.300
2,612,501
+0.36(+6.06%)
Jan 14, 2014
5.650
5.990
5.580
5.940
560,991
+0.27(+4.76%)
Jan 13, 2014
5.730
5.800
5.650
5.670
169,793
+0.13(+2.35%)
Jan 10, 2014
5.520
5.591
5.436
5.540
107,038
+0.00(+0.00%)
Jan 09, 2014
5.540
5.560
5.520
5.540
77,872
-0.05(-0.89%)
Jan 08, 2014
5.580
5.630
5.570
5.590
53,080
+0.02(+0.36%)
Jan 07, 2014
5.630
5.710
5.543
5.570
291,450
-0.12(-2.11%)
Jan 06, 2014
5.750
5.750
5.660
5.690
145,166
-0.06(-1.04%)
Jan 03, 2014
5.910
5.960
5.750
5.750
97,541
-0.16(-2.71%)
Jan 02, 2014
5.830
6.110
5.760
5.910
246,732
+0.07(+1.20%)
Dec 31, 2013
5.720
5.840
5.840
5.840
305,700
+0.12(+2.09%)
Dec 30, 2013
5.760
5.840
5.710
5.720
137,446
-0.10(-1.71%)
Dec 27, 2013
5.970
6.013
5.750
5.820
329,677
-0.13(-2.18%)
Dec 26, 2013
5.670
6.070
5.660
5.950
347,210
+0.19(+3.30%)
Dec 24, 2013
5.750
5.840
5.690
5.760
246,310
-0.23(-3.84%)
Dec 23, 2013
6.000
6.050
5.765
5.990
742,580
-0.51(-7.85%)
Dec 20, 2013
6.000
7.530
6.000
6.500
4,089,590
+2.01(+44.77%)
Dec 19, 2013
4.560
4.610
4.390
4.490
227,300
+0.24(+5.65%)
Dec 18, 2013
4.050
4.250
3.980
4.250
211,019
+0.34(+8.70%)
Dec 17, 2013
3.860
3.930
3.850
3.910
52,044
+0.02(+0.51%)
Dec 16, 2013
3.910
3.916
3.850
3.890
72,027
-0.06(-1.52%)
Dec 13, 2013
3.900
3.990
3.900
3.950
33,651
+0.09(+2.33%)
Dec 12, 2013
3.920
3.940
3.850
3.860
52,559
-0.09(-2.28%)
Dec 11, 2013
4.010
4.020
3.950
3.950
68,292
-0.09(-2.23%)
Dec 10, 2013
4.010
4.080
4.000
4.040
69,177
+0.07(+1.76%)
Dec 09, 2013
4.030
4.030
3.970
3.970
43,634
-0.07(-1.73%)
Dec 06, 2013
3.980
4.060
3.950
4.040
0
+0.07(+1.76%)
Dec 05, 2013
3.960
3.980
3.940
3.970
0
+0.01(+0.25%)
Dec 04, 2013
3.920
4.020
3.910
3.960
117,462
-0.08(-1.98%)
Dec 03, 2013
4.010
4.050
4.000
4.040
92,746
-0.01(-0.25%)
Dec 02, 2013
4.100
4.130
4.010
4.050
108,488
-0.15(-3.57%)
Nov 29, 2013
4.200
4.350
4.199
4.200
0
-0.01(-0.24%)
Nov 27, 2013
4.250
4.250
4.160
4.210
0
-0.10(-2.32%)
Nov 26, 2013
4.280
4.320
4.270
4.310
0
-0.03(-0.69%)
Nov 25, 2013
4.280
4.340
4.250
4.340
0
+0.00(+0.00%)
Nov 22, 2013
4.346
4.390
4.330
4.340
0
-0.02(-0.46%)
Nov 21, 2013
4.380
4.390
4.330
4.360
0
-0.03(-0.68%)
Nov 20, 2013
4.470
4.470
4.370
4.390
0
-0.02(-0.45%)
Nov 19, 2013
4.500
4.500
4.400
4.410
0
-0.06(-1.34%)
Nov 18, 2013
4.620
4.620
4.460
4.470
0
-0.14(-3.04%)
Nov 15, 2013
4.620
4.690
4.600
4.610
0
-0.02(-0.43%)
Nov 14, 2013
4.640
4.690
4.620
4.630
0
-0.08(-1.70%)
Nov 13, 2013
4.670
4.710
4.620
4.710
0
+0.00(+0.00%)
Nov 12, 2013
4.640
4.710
4.610
4.710
0
+0.05(+1.07%)
Nov 11, 2013
4.650
4.687
4.610
4.660
0
+0.01(+0.22%)
Nov 08, 2013
4.610
4.650
4.570
4.650
0
+0.03(+0.66%)
Nov 07, 2013
4.600
4.640
4.550
4.620
0
-0.01(-0.22%)
Nov 06, 2013
4.760
4.770
4.610
4.630
0
-0.27(-5.51%)
Nov 05, 2013
4.820
4.910
4.800
4.900
0
+0.10(+2.08%)
Nov 04, 2013
4.810
4.880
4.790
4.800
0
-0.02(-0.41%)
Nov 01, 2013
4.900
4.900
4.770
4.820
0
+0.00(+0.00%)
Oct 31, 2013
4.810
4.860
4.790
4.820
0
-0.10(-2.03%)
Oct 30, 2013
4.880
4.940
4.860
4.920
0
-0.03(-0.61%)
Oct 29, 2013
4.960
4.980
4.940
4.950
0
+0.02(+0.41%)
Oct 28, 2013
5.020
5.020
4.880
4.930
0
-0.07(-1.40%)
Oct 25, 2013
5.000
5.000
4.940
5.000
0
-0.01(-0.20%)
Oct 24, 2013
5.020
5.070
5.010
5.010
0
-0.02(-0.40%)
Oct 23, 2013
5.020
5.070
5.020
5.030
0
-0.01(-0.20%)
Oct 22, 2013
5.050
5.140
5.040
5.040
0
+0.01(+0.20%)
Oct 21, 2013
5.030
5.100
5.000
5.030
0
-0.03(-0.59%)
Oct 18, 2013
5.080
5.080
5.013
5.060
21,222
+0.04(+0.80%)
Oct 17, 2013
5.090
5.090
4.980
5.020
0
-0.07(-1.38%)
Oct 16, 2013
5.110
5.110
5.050
5.090
0
-0.07(-1.36%)
Oct 15, 2013
5.080
5.190
5.030
5.160
0
+0.01(+0.19%)
Oct 14, 2013
5.010
5.160
4.990
5.150
0
+0.21(+4.25%)
Oct 11, 2013
4.880
4.970
4.880
4.940
0
+0.01(+0.20%)
Oct 10, 2013
4.900
4.930
4.891
4.930
0
+0.11(+2.28%)
Oct 09, 2013
4.830
4.860
4.780
4.820
0
+0.07(+1.47%)
Oct 08, 2013
4.910
4.910
4.740
4.750
0
-0.16(-3.26%)
Oct 07, 2013
5.000
5.000
4.900
4.910
0
-0.04(-0.81%)
Oct 04, 2013
4.900
4.950
4.851
4.950
0
+0.05(+1.02%)
Oct 03, 2013
5.000
5.030
4.900
4.900
0
-0.03(-0.71%)
Oct 02, 2013
4.930
5.000
4.930
4.935
0
-0.02(-0.30%)
Oct 01, 2013
4.970
4.980
4.920
4.950
0
+0.08(+1.64%)
Sep 30, 2013
4.930
4.970
4.850
4.870
0
-0.10(-2.01%)
Sep 27, 2013
5.050
5.050
4.950
4.970
0
-0.05(-0.99%)
Sep 26, 2013
4.970
5.030
4.950
5.020
0
+0.04(+0.80%)
Sep 25, 2013
5.020
5.020
4.950
4.980
0
-0.00(-0.01%)
Sep 24, 2013
5.045
5.050
4.950
4.980
0
-0.07(-1.38%)
Sep 23, 2013
5.030
5.050
5.030
5.050
0
+0.04(+0.80%)
Sep 20, 2013
5.011
5.050
5.010
5.010
0
-0.04(-0.79%)
Sep 19, 2013
5.050
5.050
5.010
5.050
0
+0.00(+0.10%)
Sep 18, 2013
5.090
5.090
5.010
5.045
0
-0.03(-0.49%)
Sep 17, 2013
4.960
5.070
4.930
5.070
0
+0.09(+1.81%)
Sep 16, 2013
4.938
5.019
4.860
4.980
0
+0.18(+3.75%)
Sep 13, 2013
4.890
4.900
4.760
4.800
0
-0.05(-1.03%)
Sep 12, 2013
4.890
4.920
4.810
4.850
0
+0.03(+0.62%)
Sep 11, 2013
4.740
4.850
4.670
4.820
0
+0.07(+1.47%)
Sep 10, 2013
4.660
4.770
4.660
4.750
0
+0.09(+1.93%)
Sep 09, 2013
4.460
4.686
4.460
4.660
0
+0.22(+4.95%)
Sep 06, 2013
4.390
4.470
4.366
4.440
0
+0.04(+0.91%)
Sep 05, 2013
4.440
4.500
4.390
4.400
0
+0.01(+0.30%)
Sep 04, 2013
4.420
4.457
4.329
4.387
0
-0.04(-0.98%)
Sep 03, 2013
4.470
4.520
4.380
4.430
0
+0.16(+3.75%)
Aug 30, 2013
4.339
4.339
4.210
4.270
0
+0.01(+0.23%)
Aug 29, 2013
4.320
4.410
4.260
4.260
0
-0.04(-0.93%)
Aug 28, 2013
4.210
4.390
4.210
4.300
0
+0.11(+2.60%)
Aug 27, 2013
4.350
4.350
4.180
4.191
56,818
-0.21(-4.75%)
Aug 26, 2013
4.550
4.550
4.400
4.400
66,903
-0.21(-4.56%)
Aug 23, 2013
4.616
4.630
4.600
4.610
0
+0.02(+0.43%)
Aug 22, 2013
4.580
4.620
4.580
4.590
0
-0.01(-0.32%)
Aug 21, 2013
4.640
4.640
4.580
4.605
0
-0.07(-1.60%)
Aug 20, 2013
4.620
4.690
4.580
4.680
0
+0.06(+1.30%)
Aug 19, 2013
4.610
4.640
4.600
4.620
0
+0.01(+0.22%)
Aug 16, 2013
4.699
4.699
4.610
4.610
0
-0.06(-1.28%)
Aug 15, 2013
4.600
4.710
4.570
4.670
49,282
+0.02(+0.43%)
Aug 14, 2013
4.640
4.670
4.620
4.650
0
+0.00(+0.00%)
Aug 13, 2013
4.690
4.700
4.645
4.650
21,936
-0.06(-1.27%)
Aug 12, 2013
4.660
4.790
4.640
4.710
52,928
+0.02(+0.43%)
Aug 09, 2013
4.850
4.850
4.670
4.690
44,383
-0.14(-2.90%)
Aug 08, 2013
4.730
4.840
4.500
4.830
171,585
-0.15(-3.01%)
Aug 07, 2013
5.040
5.040
4.900
4.980
49,838
-0.17(-3.30%)
Aug 06, 2013
4.980
5.180
4.960
5.150
131,289
+0.33(+6.85%)
Aug 05, 2013
4.640
4.860
4.630
4.820
159,544
+0.12(+2.55%)
Aug 02, 2013
4.490
4.700
4.490
4.700
125,469
+0.18(+3.98%)
Aug 01, 2013
4.490
4.570
4.410
4.520
76,246
-0.07(-1.53%)
Jul 31, 2013
4.390
4.690
4.390
4.590
0
+0.35(+8.25%)
Jul 30, 2013
4.210
4.240
4.150
4.240
0
-0.04(-0.93%)
Jul 29, 2013
4.290
4.350
4.250
4.280
0
-0.29(-6.35%)
Jul 26, 2013
4.550
4.620
4.538
4.570
0
+0.02(+0.44%)
Jul 25, 2013
4.590
4.590
4.500
4.550
0
-0.13(-2.78%)
Jul 24, 2013
4.750
4.780
4.643
4.680
0
-0.33(-6.59%)
Jul 23, 2013
5.030
5.080
4.990
5.010
0
-0.11(-2.16%)
Jul 22, 2013
5.100
5.130
5.000
5.120
0
+0.12(+2.41%)
Jul 19, 2013
4.939
5.014
4.939
5.000
0
+0.06(+1.21%)
Jul 18, 2013
4.990
5.000
4.930
4.940
0
-0.05(-1.00%)
Jul 17, 2013
5.020
5.020
4.930
4.990
41,999
-0.01(-0.20%)
Jul 16, 2013
5.050
5.050
4.990
5.000
0
-0.01(-0.20%)
Jul 15, 2013
5.020
5.050
5.000
5.010
0
+0.02(+0.40%)
Jul 12, 2013
4.930
5.000
4.930
4.990
0
+0.01(+0.20%)
Jul 11, 2013
4.900
4.990
4.880
4.980
0
+0.09(+1.84%)
Jul 10, 2013
4.910
4.910
4.830
4.890
0
-0.03(-0.61%)
Jul 09, 2013
4.930
4.950
4.880
4.920
0
+0.06(+1.23%)
Jul 08, 2013
4.920
4.920
4.800
4.860
0
-0.04(-0.82%)
Jul 05, 2013
4.810
4.920
4.800
4.900
0
+0.03(+0.60%)
Jul 03, 2013
4.850
4.910
4.850
4.871
0
-0.03(-0.59%)
Jul 02, 2013
4.900
4.940
4.880
4.900
0
-0.04(-0.81%)
Jul 01, 2013
4.840
4.970
4.820
4.940
0
+0.16(+3.35%)
Jun 28, 2013
4.800
4.800
4.750
4.780
21,803
-0.02(-0.42%)
Jun 27, 2013
4.830
4.830
4.750
4.800
0
-0.05(-1.03%)
Jun 26, 2013
4.840
4.896
4.800
4.850
0
-0.10(-2.02%)
Jun 25, 2013
4.910
4.970
4.850
4.950
0
+0.17(+3.56%)
Jun 24, 2013
4.650
4.810
4.600
4.780
0
-0.22(-4.39%)
Jun 21, 2013
5.000
5.050
4.980
5.000
29,730
+0.07(+1.41%)
Jun 20, 2013
5.040
5.150
4.930
4.930
0
-0.27(-5.19%)
Jun 19, 2013
5.270
5.290
5.150
5.200
0
+0.02(+0.39%)
Jun 18, 2013
5.250
5.260
5.160
5.180
0
-0.04(-0.77%)
Jun 17, 2013
5.146
5.240
5.110
5.220
0
+0.10(+1.95%)
Jun 14, 2013
5.250
5.250
5.090
5.120
0
-0.08(-1.54%)
Jun 13, 2013
5.300
5.300
5.120
5.200
199,002
-0.47(-8.29%)
Jun 12, 2013
5.900
5.900
5.620
5.670
82,348
-0.19(-3.24%)
Jun 11, 2013
5.930
5.980
5.850
5.860
55,216
-0.11(-1.84%)
Jun 10, 2013
6.160
6.200
5.820
5.970
0
-0.22(-3.55%)
Jun 07, 2013
6.200
6.266
6.140
6.190
0
+0.05(+0.81%)
Jun 06, 2013
6.150
6.270
6.110
6.140
0
+0.02(+0.33%)
Jun 05, 2013
6.110
6.340
6.110
6.120
0
-0.01(-0.16%)
Jun 04, 2013
6.150
6.230
6.070
6.130
0
+0.01(+0.16%)
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.