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
Simulations Plus Inc
(NQ:
SLP
)
47.82
-0.52 (-1.08%)
Streaming Delayed Price
Updated: 11:23 AM EDT, May 10, 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 (%)
Mar 31, 2010
1.375
1.406
1.375
1.375
13,661
-0.03(-2.22%)
Mar 30, 2010
1.367
1.421
1.367
1.406
16,453
+0.03(+2.27%)
Mar 29, 2010
1.406
1.414
1.367
1.375
35,431
-0.05(-3.30%)
Mar 26, 2010
1.406
1.429
1.390
1.421
13,444
+0.02(+1.11%)
Mar 25, 2010
1.406
1.421
1.406
1.406
19,665
+0.00(+0.00%)
Mar 24, 2010
1.415
1.421
1.398
1.406
3,072
-0.01(-0.55%)
Mar 23, 2010
1.406
1.429
1.390
1.414
17,464
+0.02(+1.12%)
Mar 22, 2010
1.421
1.429
1.390
1.398
29,427
-0.02(-1.65%)
Mar 19, 2010
1.351
1.421
1.289
1.421
42,025
+0.07(+5.20%)
Mar 18, 2010
1.382
1.406
1.351
1.351
23,200
-0.05(-3.38%)
Mar 17, 2010
1.406
1.421
1.390
1.398
26,443
+0.03(+2.32%)
Mar 16, 2010
1.359
1.421
1.351
1.367
15,400
-0.02(-1.12%)
Mar 15, 2010
1.367
1.421
1.363
1.382
14,933
-0.02(-1.12%)
Mar 12, 2010
1.375
1.398
1.351
1.398
6,401
-0.01(-0.56%)
Mar 11, 2010
1.390
1.409
1.351
1.406
24,908
+0.01(+0.56%)
Mar 10, 2010
1.390
1.429
1.343
1.398
20,922
+0.02(+1.70%)
Mar 09, 2010
1.375
1.437
1.375
1.375
122,080
-0.02(-1.12%)
Mar 08, 2010
1.421
1.445
1.375
1.390
88,484
-0.02(-1.11%)
Mar 05, 2010
1.437
1.446
1.390
1.406
121,232
+0.02(+1.69%)
Mar 04, 2010
1.390
1.484
1.382
1.382
200,599
+0.05(+3.51%)
Mar 03, 2010
1.328
1.343
1.312
1.336
3,200
+0.00(+0.00%)
Mar 02, 2010
1.312
1.375
1.273
1.336
65,631
+0.03(+2.40%)
Mar 01, 2010
1.304
1.312
1.273
1.304
37,925
+0.00(+0.02%)
Feb 26, 2010
1.304
1.312
1.289
1.304
36,895
+0.02(+1.19%)
Feb 25, 2010
1.312
1.312
1.289
1.289
30,349
-0.01(-0.60%)
Feb 24, 2010
1.293
1.336
1.287
1.296
24,798
+0.01(+0.61%)
Feb 23, 2010
1.320
1.320
1.265
1.289
87,666
-0.05(-3.51%)
Feb 22, 2010
1.320
1.351
1.320
1.336
60,772
+0.01(+0.59%)
Feb 19, 2010
1.320
1.336
1.312
1.328
44,333
+0.01(+0.59%)
Feb 18, 2010
1.343
1.343
1.312
1.320
19,899
-0.01(-0.59%)
Feb 17, 2010
1.328
1.328
1.320
1.328
25,312
+0.01(+0.59%)
Feb 16, 2010
1.328
1.343
1.312
1.320
57,557
+0.00(+0.00%)
Feb 12, 2010
1.328
1.320
1.320
1.320
11,523
+0.00(+0.00%)
Feb 11, 2010
1.320
1.343
1.312
1.320
40,944
+0.00(+0.00%)
Feb 10, 2010
1.343
1.343
1.320
1.320
42,891
-0.02(-1.74%)
Feb 09, 2010
1.336
1.367
1.304
1.343
69,474
+0.04(+2.99%)
Feb 08, 2010
1.343
1.437
1.289
1.304
351,225
+0.04(+3.09%)
Feb 05, 2010
1.304
1.304
1.218
1.265
52,223
-0.03(-2.41%)
Feb 04, 2010
1.250
1.296
1.226
1.296
61,097
+0.02(+1.84%)
Feb 03, 2010
1.289
1.320
1.273
1.273
19,601
-0.02(-1.81%)
Feb 02, 2010
1.289
1.320
1.289
1.296
10,426
+0.01(+0.61%)
Feb 01, 2010
1.328
1.328
1.273
1.289
37,863
-0.02(-1.20%)
Jan 29, 2010
1.328
1.328
1.289
1.304
95,375
-0.02(-1.18%)
Jan 28, 2010
1.312
1.328
1.296
1.320
77,726
+0.02(+1.19%)
Jan 27, 2010
1.343
1.343
1.296
1.304
43,390
+0.00(+0.01%)
Jan 26, 2010
1.289
1.312
1.250
1.304
79,004
+0.02(+1.83%)
Jan 25, 2010
1.289
1.289
1.250
1.281
43,955
+0.04(+3.14%)
Jan 22, 2010
1.234
1.289
1.187
1.242
130,563
+0.01(+0.63%)
Jan 21, 2010
1.093
1.242
1.093
1.234
51,535
+0.14(+12.86%)
Jan 20, 2010
1.148
1.179
1.093
1.093
68,647
-0.06(-5.41%)
Jan 19, 2010
1.187
1.187
1.109
1.156
37,682
-0.03(-2.63%)
Jan 15, 2010
1.289
1.187
1.187
1.187
28,680
-0.06(-5.00%)
Jan 14, 2010
1.187
1.265
1.187
1.250
62,895
+0.08(+6.67%)
Jan 13, 2010
1.101
1.203
1.101
1.172
89,778
+0.11(+10.29%)
Jan 12, 2010
1.054
1.093
1.054
1.062
11,057
+0.01(+0.74%)
Jan 11, 2010
1.093
1.093
1.054
1.054
18,337
-0.01(-0.74%)
Jan 08, 2010
1.062
1.109
1.062
1.062
5,505
+0.00(+0.00%)
Jan 07, 2010
1.078
1.086
1.039
1.062
8,578
-0.04(-3.89%)
Jan 06, 2010
1.078
1.109
1.078
1.105
8,983
+0.02(+1.80%)
Jan 05, 2010
1.101
1.101
1.054
1.086
16,381
+0.01(+0.72%)
Jan 04, 2010
1.070
1.117
1.015
1.078
38,457
+0.00(+0.00%)
Dec 31, 2009
1.054
1.078
1.078
1.078
27,912
+0.02(+2.22%)
Dec 30, 2009
1.093
1.109
1.047
1.054
11,240
-0.04(-3.57%)
Dec 29, 2009
1.093
1.093
1.093
1.093
3,964
-0.01(-0.71%)
Dec 28, 2009
1.101
1.101
1.093
1.101
24,903
+0.00(+0.00%)
Dec 24, 2009
1.101
1.125
1.095
1.101
1,152
-0.02(-1.40%)
Dec 23, 2009
1.132
1.133
1.086
1.117
23,047
-0.02(-1.38%)
Dec 22, 2009
1.078
1.140
1.078
1.132
11,246
+0.04(+3.57%)
Dec 21, 2009
1.078
1.093
1.070
1.093
57,466
+0.00(+0.00%)
Dec 18, 2009
1.109
1.148
1.093
1.093
24,484
-0.03(-2.77%)
Dec 17, 2009
1.117
1.132
1.109
1.125
7,518
-0.02(-2.05%)
Dec 16, 2009
1.132
1.148
1.117
1.148
4,702
+0.03(+2.80%)
Dec 15, 2009
1.156
1.164
1.109
1.117
20,702
-0.02(-1.38%)
Dec 14, 2009
1.132
1.132
1.111
1.132
11,843
+0.04(+3.57%)
Dec 11, 2009
1.093
1.125
1.093
1.093
5,185
-0.00(-0.14%)
Dec 10, 2009
1.086
1.125
1.086
1.095
17,139
-0.02(-1.96%)
Dec 09, 2009
1.109
1.132
1.093
1.117
13,092
-0.05(-4.03%)
Dec 08, 2009
1.155
1.164
1.132
1.164
2,257
+0.04(+3.47%)
Dec 07, 2009
1.101
1.172
1.093
1.125
18,053
-0.05(-4.00%)
Dec 04, 2009
1.109
1.172
1.070
1.172
26,834
+0.11(+10.29%)
Dec 03, 2009
1.132
1.143
1.062
1.062
25,607
-0.04(-3.55%)
Dec 02, 2009
1.093
1.132
1.093
1.101
11,186
+0.02(+1.44%)
Dec 01, 2009
1.070
1.086
1.070
1.086
16,883
-0.02(-1.56%)
Nov 30, 2009
1.187
1.187
1.055
1.103
46,002
-0.02(-1.94%)
Nov 27, 2009
1.117
1.125
1.117
1.125
6,293
+0.00(+0.00%)
Nov 25, 2009
1.031
1.174
1.031
1.125
9,289
+0.09(+9.09%)
Nov 24, 2009
1.125
1.140
1.015
1.031
16,230
-0.11(-9.59%)
Nov 23, 2009
1.195
1.203
1.140
1.140
9,725
-0.05(-3.95%)
Nov 20, 2009
1.197
1.203
1.187
1.187
2,816
-0.04(-3.18%)
Nov 19, 2009
1.211
1.226
1.195
1.226
12,832
+0.04(+3.29%)
Nov 18, 2009
1.172
1.273
1.172
1.187
17,669
+0.08(+7.04%)
Nov 17, 2009
1.070
1.148
1.070
1.109
7,999
+0.02(+1.43%)
Nov 16, 2009
1.125
1.172
1.093
1.093
15,345
-0.05(-4.76%)
Nov 13, 2009
1.117
1.156
1.109
1.148
13,599
+0.03(+2.78%)
Nov 12, 2009
1.117
1.117
1.117
1.117
7,170
-0.05(-4.02%)
Nov 11, 2009
1.167
1.172
1.125
1.164
9,241
+0.05(+4.20%)
Nov 10, 2009
1.172
1.172
1.117
1.117
22,268
-0.05(-4.67%)
Nov 09, 2009
1.195
1.242
1.140
1.172
29,043
-0.02(-1.96%)
Nov 06, 2009
1.101
1.250
1.101
1.195
20,111
+0.06(+5.52%)
Nov 05, 2009
1.132
1.132
1.125
1.132
3,348
+0.00(+0.01%)
Nov 04, 2009
1.093
1.133
1.093
1.132
5,294
+0.02(+2.11%)
Nov 03, 2009
1.093
1.109
1.086
1.109
37,355
-0.05(-4.05%)
Nov 02, 2009
1.078
1.172
1.078
1.156
18,768
+0.02(+2.07%)
Oct 30, 2009
1.172
1.172
1.015
1.132
25,127
-0.04(-3.33%)
Oct 29, 2009
1.179
1.187
1.172
1.172
11,403
-0.04(-3.23%)
Oct 28, 2009
1.242
1.250
1.211
1.211
14,428
-0.03(-2.52%)
Oct 27, 2009
1.234
1.265
1.211
1.242
14,084
-0.02(-1.85%)
Oct 26, 2009
1.245
1.271
1.242
1.265
6,258
+0.04(+3.18%)
Oct 23, 2009
1.257
1.289
1.218
1.226
16,305
+0.01(+0.64%)
Oct 22, 2009
1.242
1.242
1.211
1.218
16,894
-0.04(-3.11%)
Oct 21, 2009
1.281
1.296
1.257
1.257
20,372
+0.00(+0.00%)
Oct 20, 2009
1.257
1.296
1.257
1.257
43,486
-0.03(-2.42%)
Oct 19, 2009
1.234
1.289
1.226
1.289
16,339
+0.05(+3.77%)
Oct 16, 2009
1.265
1.265
1.242
1.242
7,375
-0.01(-0.62%)
Oct 15, 2009
1.172
1.257
1.172
1.250
66,347
+0.07(+5.96%)
Oct 14, 2009
1.187
1.190
1.172
1.179
32,318
-0.01(-0.66%)
Oct 13, 2009
1.172
1.223
1.172
1.187
5,449
-0.01(-0.65%)
Oct 12, 2009
1.203
1.211
1.187
1.195
18,244
-0.02(-1.92%)
Oct 09, 2009
1.218
1.242
1.195
1.218
12,281
+0.02(+1.96%)
Oct 08, 2009
1.211
1.218
1.195
1.195
5,603
-0.01(-0.65%)
Oct 07, 2009
1.195
1.235
1.195
1.203
14,711
-0.03(-2.54%)
Oct 06, 2009
1.234
1.234
1.226
1.234
8,757
+0.03(+2.60%)
Oct 05, 2009
1.203
1.203
1.195
1.203
13,629
+0.00(+0.00%)
Oct 02, 2009
1.218
1.242
1.203
1.203
18,271
-0.01(-0.65%)
Oct 01, 2009
1.218
1.218
1.211
1.211
16,058
-0.02(-1.28%)
Sep 30, 2009
1.211
1.257
1.203
1.226
18,397
-0.02(-1.25%)
Sep 29, 2009
1.257
1.265
1.203
1.242
31,163
+0.02(+1.92%)
Sep 28, 2009
1.218
1.226
1.218
1.218
7,170
-0.01(-0.64%)
Sep 25, 2009
1.187
1.281
1.187
1.226
28,269
-0.01(-0.63%)
Sep 24, 2009
1.281
1.336
1.211
1.234
62,606
-0.06(-4.82%)
Sep 23, 2009
1.296
1.343
1.265
1.296
16,597
-0.01(-0.60%)
Sep 22, 2009
1.281
1.328
1.281
1.304
21,065
+0.00(+0.00%)
Sep 21, 2009
1.257
1.311
1.211
1.304
15,140
+0.01(+0.60%)
Sep 18, 2009
1.304
1.351
1.273
1.296
54,885
-0.04(-2.92%)
Sep 17, 2009
1.281
1.343
1.281
1.336
10,957
+0.03(+2.40%)
Sep 16, 2009
1.328
1.351
1.265
1.304
29,744
-0.05(-3.47%)
Sep 15, 2009
1.328
1.359
1.320
1.351
20,574
+0.02(+1.76%)
Sep 14, 2009
1.336
1.359
1.328
1.328
16,661
-0.04(-2.85%)
Sep 11, 2009
1.312
1.367
1.312
1.367
22,563
+0.05(+3.54%)
Sep 10, 2009
1.312
1.367
1.312
1.320
28,117
-0.02(-1.74%)
Sep 09, 2009
1.312
1.351
1.312
1.343
15,715
+0.03(+2.37%)
Sep 08, 2009
1.328
1.359
1.312
1.312
12,666
-0.04(-2.60%)
Sep 04, 2009
1.337
1.367
1.312
1.347
4,158
-0.01(-0.87%)
Sep 03, 2009
1.328
1.359
1.312
1.359
28,203
+0.03(+2.35%)
Sep 02, 2009
1.328
1.351
1.328
1.328
35,063
-0.07(-4.81%)
Sep 01, 2009
1.375
1.421
1.367
1.395
12,339
-0.01(-0.78%)
Aug 31, 2009
1.414
1.414
1.367
1.406
27,000
-0.01(-0.55%)
Aug 28, 2009
1.406
1.445
1.406
1.414
34,956
+0.06(+4.62%)
Aug 27, 2009
1.367
1.413
1.328
1.351
45,658
+0.02(+1.17%)
Aug 26, 2009
1.367
1.562
1.328
1.336
27,184
+0.02(+1.18%)
Aug 25, 2009
1.406
1.406
1.320
1.320
19,698
-0.09(-6.11%)
Aug 24, 2009
1.367
1.406
1.242
1.406
39,331
+0.07(+5.26%)
Aug 21, 2009
1.267
1.367
1.267
1.336
17,657
+0.02(+1.79%)
Aug 20, 2009
1.289
1.320
1.172
1.312
50,993
+0.06(+5.00%)
Aug 19, 2009
1.421
1.421
1.172
1.250
112,755
-0.16(-11.11%)
Aug 18, 2009
1.398
1.406
1.351
1.406
33,385
+0.04(+2.86%)
Aug 17, 2009
1.367
1.414
1.250
1.367
36,880
+0.02(+1.76%)
Aug 14, 2009
1.273
1.343
1.250
1.343
43,159
+0.02(+1.76%)
Aug 13, 2009
1.328
1.343
1.297
1.320
17,797
-0.02(-1.16%)
Aug 12, 2009
1.367
1.398
1.250
1.335
24,234
-0.06(-4.47%)
Aug 11, 2009
1.328
1.398
1.211
1.398
36,157
+0.08(+5.92%)
Aug 10, 2009
1.289
1.406
1.172
1.320
89,865
+0.05(+4.32%)
Aug 07, 2009
1.250
1.265
1.218
1.265
48,185
+0.02(+1.25%)
Aug 06, 2009
1.273
1.273
1.218
1.250
29,169
-0.03(-2.44%)
Aug 05, 2009
1.281
1.289
1.257
1.281
65,032
+0.03(+2.50%)
Aug 04, 2009
1.250
1.281
1.211
1.250
36,263
+0.00(+0.00%)
Aug 03, 2009
1.265
1.289
1.211
1.250
121,244
+0.05(+3.90%)
Jul 31, 2009
1.211
1.211
1.195
1.203
22,245
+0.02(+1.32%)
Jul 30, 2009
1.211
1.226
1.187
1.187
52,854
-0.02(-1.94%)
Jul 29, 2009
1.195
1.211
1.187
1.211
11,375
+0.02(+1.97%)
Jul 28, 2009
1.172
1.195
1.172
1.187
38,979
+0.02(+1.34%)
Jul 27, 2009
1.172
1.179
1.132
1.171
21,628
-0.00(-0.01%)
Jul 24, 2009
1.172
1.211
1.156
1.172
69,942
+0.00(+0.00%)
Jul 23, 2009
1.109
1.218
1.093
1.172
59,063
+0.03(+2.74%)
Jul 22, 2009
1.234
1.234
1.093
1.140
36,102
-0.05(-3.95%)
Jul 21, 2009
1.211
1.242
1.187
1.187
22,846
+0.00(+0.00%)
Jul 20, 2009
1.211
1.265
1.172
1.187
28,161
-0.04(-3.18%)
Jul 17, 2009
1.195
1.250
1.179
1.226
32,145
+0.03(+2.61%)
Jul 16, 2009
1.375
1.375
1.172
1.195
49,277
-0.19(-13.56%)
Jul 15, 2009
1.242
1.437
1.179
1.382
48,072
+0.00(+0.00%)
Jul 14, 2009
1.484
1.484
1.375
1.382
19,565
-0.07(-4.84%)
Jul 13, 2009
1.328
1.601
1.299
1.453
93,491
+0.12(+8.77%)
Jul 10, 2009
1.203
1.336
1.203
1.336
16,190
+0.10(+8.23%)
Jul 09, 2009
1.187
1.234
1.187
1.234
28,961
+0.05(+3.95%)
Jul 08, 2009
1.187
1.211
1.187
1.187
21,965
+0.00(+0.00%)
Jul 07, 2009
1.187
1.234
1.187
1.187
16,491
-0.04(-3.18%)
Jul 06, 2009
1.250
1.250
1.187
1.226
9,795
+0.02(+1.29%)
Jul 02, 2009
1.187
1.211
1.179
1.211
30,436
+0.02(+1.31%)
Jul 01, 2009
1.195
1.242
1.187
1.195
40,410
+0.01(+0.66%)
Jun 30, 2009
1.172
1.195
1.164
1.187
23,726
-0.01(-0.65%)
Jun 29, 2009
1.172
1.195
1.172
1.195
14,052
+0.02(+2.00%)
Jun 26, 2009
1.132
1.195
1.076
1.172
16,542
+0.02(+1.35%)
Jun 25, 2009
1.156
1.164
1.054
1.156
25,376
-0.04(-3.27%)
Jun 24, 2009
1.140
1.195
1.031
1.195
11,011
-0.05(-3.77%)
Jun 23, 2009
1.070
1.242
1.070
1.242
14,148
+0.18(+16.91%)
Jun 22, 2009
1.125
1.148
1.031
1.062
42,807
-0.01(-0.73%)
Jun 19, 2009
1.109
1.211
1.031
1.070
26,154
-0.04(-3.52%)
Jun 18, 2009
1.172
1.242
1.109
1.109
24,350
-0.05(-4.70%)
Jun 17, 2009
1.132
1.164
1.015
1.164
33,255
+0.03(+2.76%)
Jun 16, 2009
1.187
1.234
1.031
1.132
25,925
-0.07(-5.84%)
Jun 15, 2009
1.257
1.289
1.172
1.203
41,737
-0.02(-1.28%)
Jun 12, 2009
1.281
1.281
1.140
1.218
22,263
-0.02(-1.89%)
Jun 11, 2009
1.289
1.359
1.132
1.242
84,986
-0.03(-2.45%)
Jun 10, 2009
1.117
1.382
1.015
1.273
205,632
+0.22(+20.74%)
Jun 09, 2009
1.047
1.054
1.015
1.054
45,419
+0.00(+0.00%)
Jun 08, 2009
1.054
1.054
0.9216
1.054
84,191
+0.01(+0.75%)
Jun 05, 2009
0.9763
1.054
0.9763
1.047
35,953
+0.05(+5.51%)
Jun 04, 2009
0.9606
0.9919
0.9138
0.9919
40,411
+0.03(+3.25%)
Jun 03, 2009
0.8747
0.9606
0.8747
0.9606
18,880
+0.02(+2.50%)
Jun 02, 2009
0.9138
0.9606
0.8747
0.9372
72,150
+0.00(+0.00%)
Jun 01, 2009
0.8591
0.9685
0.8513
0.9372
63,123
+0.07(+8.11%)
May 29, 2009
0.8825
0.8825
0.8669
0.8669
14,225
-0.02(-1.77%)
May 28, 2009
0.8591
0.8825
0.8513
0.8825
30,807
+0.01(+0.89%)
May 27, 2009
0.8747
0.8825
0.8591
0.8747
16,378
+0.02(+2.75%)
May 26, 2009
0.8592
0.8592
0.8513
0.8513
2,432
-0.03(-3.54%)
May 22, 2009
0.8514
0.8825
0.8435
0.8825
15,451
+0.02(+2.74%)
May 21, 2009
0.8513
0.8590
0.8435
0.8590
13,732
+0.01(+0.91%)
May 20, 2009
0.8747
0.8982
0.8513
0.8513
13,012
-0.02(-1.80%)
May 19, 2009
0.8435
0.8903
0.8435
0.8669
12,435
-0.02(-2.63%)
May 18, 2009
0.8435
0.8982
0.8435
0.8903
15,107
+0.00(+0.00%)
May 15, 2009
0.8279
0.8903
0.8279
0.8903
5,300
+0.04(+4.59%)
May 14, 2009
0.8591
0.8669
0.8201
0.8513
8,709
+0.02(+1.86%)
May 13, 2009
0.8825
0.8903
0.8279
0.8358
25,924
-0.04(-4.46%)
May 12, 2009
0.8669
0.8747
0.8513
0.8747
11,523
+0.01(+0.90%)
May 11, 2009
0.8513
0.8747
0.8513
0.8669
6,920
+0.01(+0.91%)
May 08, 2009
0.8435
0.8669
0.8201
0.8591
14,980
-0.00(-0.01%)
May 07, 2009
0.8435
0.8747
0.8435
0.8592
27,887
-0.01(-0.89%)
May 06, 2009
0.8747
0.8747
0.8435
0.8669
11,331
-0.01(-0.89%)
May 05, 2009
0.8903
0.8903
0.8279
0.8747
41,094
-0.01(-0.88%)
May 04, 2009
0.8825
0.8982
0.8669
0.8825
19,846
+0.01(+0.89%)
May 01, 2009
0.8748
0.8813
0.8747
0.8747
1,408
-0.01(-1.44%)
Apr 30, 2009
0.8903
0.8903
0.8747
0.8875
8,642
-0.00(-0.32%)
Apr 29, 2009
0.8826
0.8903
0.8591
0.8903
36,363
+0.01(+0.88%)
Apr 28, 2009
0.8903
0.8903
0.8747
0.8825
16,618
+0.01(+0.89%)
Apr 27, 2009
0.8982
0.9216
0.8747
0.8747
37,979
-0.03(-3.45%)
Apr 24, 2009
0.9294
0.9372
0.8982
0.9060
44,169
-0.03(-3.33%)
Apr 23, 2009
0.9372
0.9372
0.8982
0.9372
12,445
+0.02(+2.56%)
Apr 22, 2009
0.9372
0.9372
0.8982
0.9138
24,581
-0.02(-1.68%)
Apr 21, 2009
0.9372
0.9606
0.9214
0.9294
24,513
-0.05(-4.80%)
Apr 20, 2009
0.9763
0.9763
0.8903
0.9763
23,741
+0.05(+5.04%)
Apr 17, 2009
0.9138
0.9372
0.8903
0.9294
37,897
+0.04(+4.39%)
Apr 16, 2009
0.8201
0.9033
0.8044
0.8903
49,423
+0.07(+8.57%)
Apr 15, 2009
0.8122
0.8279
0.7810
0.8201
44,045
+0.03(+3.96%)
Apr 14, 2009
0.7732
0.8044
0.7506
0.7888
42,055
+0.02(+3.06%)
Apr 13, 2009
0.7732
0.7966
0.7654
0.7654
44,451
+0.02(+3.16%)
Apr 09, 2009
0.7966
0.7966
0.7420
0.7420
39,779
-0.05(-6.86%)
Apr 08, 2009
0.7420
0.8201
0.7420
0.7966
21,702
+0.02(+2.00%)
Apr 07, 2009
0.7966
0.8201
0.7809
0.7810
38,758
-0.02(-2.91%)
Apr 06, 2009
0.7498
0.8044
0.7497
0.8044
28,189
+0.05(+6.20%)
Apr 03, 2009
0.7419
0.7654
0.7419
0.7575
11,970
+0.02(+2.09%)
Apr 02, 2009
0.7185
0.7576
0.7185
0.7420
159,254
+0.02(+3.26%)
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.