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
First Majestic Silver
(TSX:
FR
)
10.40
-0.38 (-3.53%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 21, 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, 2009
2.300
2.380
2.240
2.380
143,100
+0.06(+2.59%)
Jun 29, 2009
2.380
2.380
2.300
2.320
69,251
-0.05(-2.11%)
Jun 26, 2009
2.410
2.410
2.320
2.370
155,009
+0.00(+0.00%)
Jun 25, 2009
2.330
2.380
2.310
2.370
166,813
+0.06(+2.60%)
Jun 24, 2009
2.250
2.400
2.240
2.310
238,062
+0.13(+5.96%)
Jun 23, 2009
2.140
2.220
2.120
2.180
258,271
+0.03(+1.40%)
Jun 22, 2009
2.220
2.220
2.130
2.150
278,614
-0.16(-6.93%)
Jun 19, 2009
2.270
2.310
2.240
2.310
461,421
+0.04(+1.76%)
Jun 18, 2009
2.320
2.320
2.230
2.270
173,425
-0.01(-0.44%)
Jun 17, 2009
2.370
2.370
2.220
2.280
451,765
-0.05(-2.15%)
Jun 16, 2009
2.350
2.390
2.310
2.330
348,857
+0.01(+0.43%)
Jun 15, 2009
2.440
2.450
2.250
2.320
588,356
-0.18(-7.20%)
Jun 12, 2009
2.490
2.550
2.400
2.500
269,141
-0.08(-3.10%)
Jun 11, 2009
2.360
2.590
2.350
2.580
452,431
+0.17(+7.05%)
Jun 10, 2009
2.450
2.500
2.350
2.410
414,484
-0.03(-1.23%)
Jun 09, 2009
2.440
2.450
2.370
2.440
402,111
+0.11(+4.72%)
Jun 08, 2009
2.480
2.360
2.260
2.330
851,238
-0.25(-9.69%)
Jun 05, 2009
2.560
2.680
2.500
2.580
319,152
-0.12(-4.44%)
Jun 04, 2009
2.670
2.710
2.560
2.700
510,660
+0.10(+3.85%)
Jun 03, 2009
2.890
2.890
2.520
2.600
591,617
-0.29(-10.03%)
Jun 02, 2009
2.610
2.890
2.610
2.890
351,146
+0.20(+7.43%)
Jun 01, 2009
2.710
2.790
2.650
2.690
388,820
-0.03(-1.10%)
May 29, 2009
2.790
2.790
2.570
2.720
475,905
+0.02(+0.74%)
May 28, 2009
2.530
2.700
2.530
2.700
567,099
+0.17(+6.72%)
May 27, 2009
2.500
2.530
2.420
2.530
226,837
+0.00(+0.00%)
May 26, 2009
2.410
2.530
2.360
2.530
299,670
+0.08(+3.27%)
May 25, 2009
2.550
2.550
2.410
2.450
112,592
-0.09(-3.54%)
May 22, 2009
2.520
2.570
2.500
2.540
459,247
+0.08(+3.25%)
May 21, 2009
2.490
2.540
2.400
2.460
501,747
-0.04(-1.60%)
May 20, 2009
2.260
2.560
2.260
2.500
1,029,603
+0.29(+13.12%)
May 19, 2009
2.140
2.240
2.100
2.210
417,885
+0.06(+2.79%)
May 17, 2009
2.210
2.210
2.060
2.150
76,793
+0.09(+4.37%)
May 15, 2009
2.210
2.210
2.060
2.060
243,921
-0.04(-1.90%)
May 14, 2009
2.100
2.150
2.020
2.100
176,723
-0.05(-2.33%)
May 13, 2009
2.190
2.220
2.030
2.150
322,657
-0.07(-3.15%)
May 12, 2009
2.180
2.230
2.150
2.220
350,369
+0.08(+3.74%)
May 11, 2009
2.030
2.140
2.030
2.140
409,549
+0.04(+1.90%)
May 08, 2009
2.050
2.150
1.990
2.100
358,475
+0.07(+3.45%)
May 07, 2009
2.170
2.170
1.950
2.030
760,758
-0.05(-2.40%)
May 06, 2009
1.990
2.100
1.990
2.080
395,914
+0.13(+6.67%)
May 05, 2009
1.890
1.970
1.880
1.950
438,944
+0.11(+5.98%)
May 04, 2009
1.800
1.870
1.800
1.840
336,928
+0.04(+2.22%)
May 01, 2009
1.770
1.840
1.770
1.800
185,838
+0.01(+0.56%)
Apr 30, 2009
1.810
1.830
1.760
1.790
388,894
-0.07(-3.76%)
Apr 29, 2009
1.860
1.910
1.850
1.860
311,586
+0.02(+1.09%)
Apr 28, 2009
1.960
1.960
1.840
1.840
398,150
-0.11(-5.64%)
Apr 27, 2009
2.020
2.020
1.940
1.950
172,018
+0.03(+1.56%)
Apr 24, 2009
1.940
1.990
1.910
1.920
286,177
+0.05(+2.67%)
Apr 23, 2009
1.860
1.990
1.840
1.870
137,500
+0.03(+1.63%)
Apr 22, 2009
1.820
1.870
1.820
1.840
126,550
+0.05(+2.79%)
Apr 21, 2009
1.860
1.860
1.760
1.790
155,215
-0.06(-3.24%)
Apr 20, 2009
1.850
1.920
1.810
1.850
168,205
+0.05(+2.78%)
Apr 17, 2009
1.850
1.870
1.800
1.800
181,905
-0.03(-1.64%)
Apr 16, 2009
1.950
1.980
1.830
1.830
324,373
-0.17(-8.50%)
Apr 15, 2009
2.060
2.060
2.000
2.000
147,510
-0.03(-1.48%)
Apr 14, 2009
1.970
2.050
1.970
2.030
138,645
+0.04(+2.01%)
Apr 13, 2009
1.870
2.000
1.870
1.990
321,289
+0.17(+9.34%)
Apr 09, 2009
1.830
1.880
1.810
1.820
163,393
-0.02(-1.09%)
Apr 08, 2009
1.880
1.880
1.750
1.840
284,758
-0.01(-0.54%)
Apr 07, 2009
1.780
1.880
1.750
1.850
112,683
+0.05(+2.78%)
Apr 06, 2009
1.810
1.850
1.750
1.800
242,549
-0.05(-2.70%)
Apr 03, 2009
2.000
2.200
1.850
1.850
467,471
-0.18(-8.87%)
Apr 02, 2009
2.130
2.120
2.030
2.030
718,278
-0.09(-4.25%)
Apr 01, 2009
2.070
2.200
2.080
2.120
158,613
+0.04(+1.92%)
Mar 31, 2009
2.060
2.080
2.000
2.080
370,970
+0.08(+4.00%)
Mar 30, 2009
2.060
2.190
2.000
2.000
186,678
-0.13(-6.10%)
Mar 26, 2009
2.170
2.190
2.130
2.130
372,270
-0.02(-0.93%)
Mar 25, 2009
2.070
2.150
2.070
2.150
451,900
+0.06(+2.87%)
Mar 24, 2009
2.110
2.100
2.090
2.090
535,179
-0.04(-1.88%)
Mar 23, 2009
2.040
2.130
2.100
2.130
516,354
+0.11(+5.45%)
Mar 20, 2009
2.020
2.050
2.020
2.020
240,107
-0.01(-0.49%)
Mar 19, 2009
1.890
2.030
1.800
2.030
823,200
+0.23(+12.78%)
Mar 18, 2009
1.660
1.820
1.660
1.800
308,123
+0.09(+5.26%)
Mar 17, 2009
1.730
1.720
1.680
1.710
350,095
+0.00(+0.00%)
Mar 16, 2009
1.790
1.790
1.680
1.710
389,090
-0.05(-2.84%)
Mar 13, 2009
1.860
1.860
1.760
1.760
343,948
-0.07(-3.83%)
Mar 12, 2009
1.810
1.840
1.750
1.830
342,395
+0.03(+1.67%)
Mar 11, 2009
1.780
1.850
1.750
1.800
379,375
-0.01(-0.55%)
Mar 10, 2009
1.750
1.870
1.680
1.810
380,439
+0.07(+4.02%)
Mar 09, 2009
1.790
1.790
1.700
1.740
318,177
-0.06(-3.33%)
Mar 06, 2009
1.840
1.860
1.750
1.800
409,680
-0.02(-1.10%)
Mar 05, 2009
1.840
1.870
1.800
1.820
410,754
+0.03(+1.68%)
Mar 04, 2009
1.930
1.970
1.770
1.790
487,323
-0.09(-4.79%)
Mar 02, 2009
1.970
1.970
1.850
1.880
345,093
-0.08(-4.08%)
Feb 27, 2009
2.010
2.070
1.950
1.960
274,150
-0.02(-1.01%)
Feb 26, 2009
1.900
2.000
1.880
1.980
685,175
+0.00(+0.00%)
Feb 25, 2009
1.990
2.100
1.940
1.980
516,775
+0.00(+0.00%)
Feb 24, 2009
2.200
2.200
1.950
1.980
540,518
-0.22(-10.00%)
Feb 23, 2009
2.200
2.250
2.070
2.200
707,878
+0.02(+0.92%)
Feb 20, 2009
2.260
2.320
2.140
2.180
764,261
+0.00(+0.00%)
Feb 19, 2009
2.340
2.340
2.180
2.180
1,472,157
-0.62(-22.14%)
Feb 18, 2009
2.980
3.050
2.770
2.800
549,923
-0.21(-6.98%)
Feb 17, 2009
3.060
3.150
2.990
3.010
324,914
+0.16(+5.61%)
Feb 13, 2009
2.820
2.910
2.700
2.850
162,362
+0.04(+1.42%)
Feb 12, 2009
3.060
3.070
2.610
2.810
219,108
-0.17(-5.70%)
Feb 11, 2009
2.940
3.050
2.900
2.980
446,992
+0.20(+7.19%)
Feb 10, 2009
2.720
2.870
2.690
2.780
466,239
+0.14(+5.30%)
Feb 09, 2009
2.550
2.810
2.520
2.640
379,630
+0.05(+1.93%)
Feb 06, 2009
2.530
2.660
2.500
2.590
474,438
+0.11(+4.44%)
Feb 05, 2009
2.460
2.550
2.400
2.480
249,178
+0.06(+2.48%)
Feb 04, 2009
2.320
2.530
2.320
2.420
247,862
+0.06(+2.54%)
Feb 03, 2009
2.400
2.430
2.260
2.360
223,756
-0.09(-3.67%)
Feb 02, 2009
2.500
2.500
2.400
2.450
232,019
-0.18(-6.84%)
Jan 30, 2009
2.630
2.750
2.610
2.630
335,110
+0.03(+1.15%)
Jan 29, 2009
2.410
2.600
2.380
2.600
149,853
+0.23(+9.70%)
Jan 28, 2009
2.400
2.500
2.350
2.370
94,095
-0.02(-0.84%)
Jan 27, 2009
2.400
2.470
2.390
2.390
75,784
-0.07(-2.85%)
Jan 26, 2009
2.390
2.600
2.350
2.460
301,546
+0.13(+5.58%)
Jan 23, 2009
2.280
2.440
2.250
2.330
459,244
+0.07(+3.10%)
Jan 22, 2009
2.270
2.290
2.070
2.260
301,054
+0.01(+0.44%)
Jan 21, 2009
2.310
2.360
2.110
2.250
355,303
-0.23(-9.27%)
Jan 20, 2009
2.540
2.550
2.260
2.480
124,484
-0.07(-2.75%)
Jan 19, 2009
2.510
2.580
2.480
2.550
42,246
+0.02(+0.79%)
Jan 16, 2009
2.490
2.640
2.370
2.530
229,212
+0.01(+0.40%)
Jan 15, 2009
2.060
2.520
2.050
2.520
162,010
+0.40(+18.87%)
Jan 14, 2009
2.150
2.210
2.060
2.120
74,240
-0.13(-5.78%)
Jan 13, 2009
2.070
2.250
2.050
2.250
170,365
+0.20(+9.76%)
Jan 12, 2009
2.120
2.180
2.050
2.050
289,200
-0.28(-12.02%)
Jan 09, 2009
2.510
2.540
2.330
2.330
235,775
-0.15(-6.05%)
Jan 08, 2009
2.380
2.650
2.380
2.480
243,086
-0.09(-3.50%)
Jan 07, 2009
2.390
2.650
2.330
2.570
243,670
-0.08(-3.02%)
Jan 06, 2009
2.340
2.680
2.300
2.650
371,922
+0.18(+7.29%)
Jan 05, 2009
2.370
2.500
2.180
2.470
295,969
-0.01(-0.40%)
Jan 02, 2009
2.190
2.500
2.180
2.480
166,735
+0.31(+14.29%)
Dec 31, 2008
2.100
2.180
1.930
2.170
155,758
+0.06(+2.84%)
Dec 30, 2008
1.970
2.140
1.910
2.110
230,355
+0.20(+10.47%)
Dec 29, 2008
1.880
2.070
1.880
1.910
248,221
+0.12(+6.70%)
Dec 24, 2008
1.660
1.790
1.620
1.790
65,600
+0.05(+2.87%)
Dec 23, 2008
1.690
1.740
1.620
1.740
213,765
+0.05(+2.96%)
Dec 22, 2008
1.720
1.780
1.600
1.690
224,160
-0.01(-0.59%)
Dec 19, 2008
1.650
1.700
1.600
1.700
241,798
+0.11(+6.92%)
Dec 18, 2008
1.660
1.660
1.590
1.590
330,398
+0.01(+0.63%)
Dec 17, 2008
1.580
1.580
1.580
1.580
5,050
+0.02(+1.28%)
Dec 16, 2008
1.490
1.600
1.480
1.560
270,386
+0.05(+3.31%)
Dec 15, 2008
1.560
1.570
1.490
1.510
177,221
-0.03(-1.95%)
Dec 12, 2008
1.560
1.560
1.450
1.540
108,579
-0.11(-6.67%)
Dec 11, 2008
1.600
1.650
1.530
1.650
287,198
+0.15(+10.00%)
Dec 10, 2008
1.440
1.590
1.440
1.500
276,078
-0.02(-1.32%)
Dec 09, 2008
1.400
1.520
1.310
1.520
129,373
+0.03(+2.01%)
Dec 08, 2008
1.360
1.520
1.350
1.490
75,941
+0.20(+15.50%)
Dec 05, 2008
1.250
1.300
1.160
1.290
112,670
+0.01(+0.78%)
Dec 04, 2008
1.370
1.440
1.210
1.280
111,647
-0.07(-5.19%)
Dec 03, 2008
1.310
1.400
1.250
1.350
85,039
-0.02(-1.46%)
Dec 02, 2008
1.440
1.440
1.320
1.370
70,415
+0.01(+0.74%)
Dec 01, 2008
1.540
1.540
1.350
1.360
141,875
-0.30(-18.07%)
Nov 28, 2008
1.590
1.680
1.550
1.660
92,470
+0.11(+7.10%)
Nov 27, 2008
1.540
1.550
1.500
1.550
65,175
+0.06(+4.03%)
Nov 26, 2008
1.470
1.490
1.430
1.490
131,948
+0.00(+0.00%)
Nov 25, 2008
1.590
1.600
1.430
1.490
183,982
-0.10(-6.29%)
Nov 24, 2008
1.700
1.700
1.510
1.590
193,956
+0.27(+20.45%)
Nov 21, 2008
1.280
1.330
1.120
1.320
162,915
+0.17(+14.78%)
Nov 20, 2008
1.060
1.170
1.060
1.150
81,910
-0.02(-1.71%)
Nov 19, 2008
1.130
1.270
1.100
1.170
133,690
-0.03(-2.50%)
Nov 18, 2008
1.350
1.350
1.130
1.200
81,210
-0.07(-5.51%)
Nov 17, 2008
1.360
1.420
1.270
1.270
66,140
-0.08(-5.93%)
Nov 14, 2008
1.420
1.430
1.260
1.350
55,940
-0.15(-10.00%)
Nov 13, 2008
1.190
1.530
1.030
1.500
168,955
+0.28(+22.95%)
Nov 12, 2008
1.400
1.400
1.210
1.220
138,440
-0.15(-10.95%)
Nov 11, 2008
1.420
1.510
1.350
1.370
115,843
-0.07(-4.86%)
Nov 10, 2008
1.560
1.650
1.360
1.440
625,120
-0.13(-8.28%)
Nov 07, 2008
1.700
1.700
1.500
1.570
130,154
-0.10(-5.99%)
Nov 06, 2008
1.790
1.850
1.600
1.670
287,298
-0.12(-6.70%)
Nov 05, 2008
1.750
1.860
1.750
1.790
101,730
+0.06(+3.47%)
Nov 04, 2008
1.660
1.980
1.650
1.730
212,113
+0.18(+11.61%)
Nov 03, 2008
1.500
1.730
1.450
1.550
225,518
+0.06(+4.03%)
Oct 31, 2008
1.380
1.500
1.340
1.490
194,378
+0.21(+16.41%)
Oct 30, 2008
1.290
1.350
1.250
1.280
258,009
+0.06(+4.92%)
Oct 29, 2008
1.160
1.300
1.150
1.220
364,658
+0.14(+12.96%)
Oct 28, 2008
0.9800
1.170
0.9400
1.080
313,697
+0.16(+17.39%)
Oct 27, 2008
0.9400
0.9600
0.8700
0.9200
393,463
-0.07(-7.07%)
Oct 24, 2008
0.9500
1.040
0.9200
0.9900
498,394
+0.00(+0.00%)
Oct 23, 2008
1.050
1.220
0.9500
0.9900
533,125
-0.17(-14.66%)
Oct 22, 2008
1.320
1.320
1.120
1.160
255,084
-0.12(-9.38%)
Oct 21, 2008
1.400
1.400
1.280
1.280
295,150
-0.12(-8.57%)
Oct 20, 2008
1.380
1.400
1.300
1.400
198,293
+0.13(+10.24%)
Oct 17, 2008
1.150
1.310
1.150
1.270
220,600
+0.02(+1.60%)
Oct 16, 2008
1.480
1.480
1.200
1.250
270,524
-0.24(-16.11%)
Oct 15, 2008
1.650
1.670
1.490
1.490
172,410
-0.15(-9.15%)
Oct 14, 2008
1.750
1.750
1.480
1.640
288,992
+0.16(+10.81%)
Oct 10, 2008
1.600
1.650
1.230
1.480
267,330
-0.12(-7.50%)
Oct 09, 2008
1.610
1.850
1.540
1.600
442,145
+0.06(+3.90%)
Oct 08, 2008
1.630
1.630
1.490
1.540
372,620
-0.10(-6.10%)
Oct 07, 2008
1.900
1.900
1.610
1.640
287,394
-0.12(-6.82%)
Oct 06, 2008
2.090
2.090
1.470
1.760
354,514
-0.32(-15.38%)
Oct 03, 2008
2.140
2.280
2.020
2.080
224,865
-0.03(-1.42%)
Oct 02, 2008
2.440
2.480
2.100
2.110
636,930
-0.31(-12.81%)
Oct 01, 2008
2.580
2.700
2.420
2.420
163,410
-0.16(-6.20%)
Sep 30, 2008
2.550
2.700
2.480
2.580
1,150,926
-0.07(-2.64%)
Sep 29, 2008
2.820
2.830
2.580
2.650
178,868
-0.22(-7.67%)
Sep 26, 2008
3.000
3.100
2.870
2.870
133,074
-0.16(-5.28%)
Sep 25, 2008
3.090
3.090
2.920
3.030
155,829
+0.10(+3.41%)
Sep 24, 2008
3.010
3.010
2.930
2.930
171,955
-0.03(-1.01%)
Sep 23, 2008
3.090
3.090
2.930
2.960
193,335
-0.03(-1.00%)
Sep 22, 2008
2.900
3.230
2.870
2.990
356,185
+0.39(+15.00%)
Sep 19, 2008
2.660
2.830
2.600
2.600
79,814
-0.13(-4.76%)
Sep 18, 2008
2.950
2.950
2.600
2.730
305,896
+0.03(+1.11%)
Sep 17, 2008
2.400
2.840
2.330
2.700
382,167
+0.22(+8.87%)
Sep 16, 2008
2.450
2.480
2.260
2.480
182,021
-0.09(-3.50%)
Sep 15, 2008
2.600
2.700
2.480
2.570
160,693
-0.18(-6.55%)
Sep 12, 2008
2.410
2.790
2.410
2.750
180,432
+0.30(+12.24%)
Sep 11, 2008
2.340
2.550
2.160
2.450
290,501
+0.17(+7.46%)
Sep 10, 2008
2.170
2.390
2.110
2.280
337,017
-0.03(-1.30%)
Sep 09, 2008
2.500
2.530
2.180
2.310
285,994
-0.25(-9.77%)
Sep 08, 2008
2.720
2.960
2.480
2.560
455,706
-0.26(-9.22%)
Sep 05, 2008
3.030
3.110
2.750
2.820
413,141
-0.25(-8.14%)
Sep 04, 2008
3.350
3.350
3.070
3.070
251,304
-0.27(-8.08%)
Sep 03, 2008
3.310
3.420
3.280
3.340
197,750
-0.05(-1.47%)
Sep 02, 2008
3.410
3.480
3.340
3.390
76,905
-0.19(-5.31%)
Aug 29, 2008
3.700
3.700
3.520
3.580
38,703
-0.04(-1.10%)
Aug 28, 2008
3.660
3.700
3.560
3.620
46,012
+0.01(+0.28%)
Aug 27, 2008
3.500
3.650
3.500
3.610
49,625
+0.11(+3.14%)
Aug 26, 2008
3.600
3.680
3.410
3.500
75,580
-0.10(-2.78%)
Aug 25, 2008
3.650
3.720
3.550
3.600
42,125
-0.03(-0.83%)
Aug 22, 2008
3.690
3.700
3.500
3.630
93,468
-0.16(-4.22%)
Aug 21, 2008
3.650
3.840
3.630
3.790
121,065
+0.26(+7.37%)
Aug 20, 2008
3.700
3.720
3.500
3.530
79,930
-0.13(-3.55%)
Aug 19, 2008
3.470
3.710
3.410
3.660
150,287
+0.21(+6.09%)
Aug 18, 2008
3.530
3.610
3.450
3.450
62,020
+0.02(+0.58%)
Aug 15, 2008
3.590
3.600
3.310
3.430
314,227
-0.31(-8.29%)
Aug 14, 2008
3.910
3.910
3.590
3.740
109,935
-0.17(-4.35%)
Aug 13, 2008
3.760
3.920
3.650
3.910
212,441
+0.28(+7.71%)
Aug 12, 2008
3.910
3.910
3.550
3.630
268,422
+0.01(+0.28%)
Aug 11, 2008
3.970
4.080
3.540
3.620
386,150
-0.33(-8.35%)
Aug 08, 2008
4.100
4.100
3.850
3.950
223,203
-0.16(-3.89%)
Aug 07, 2008
4.240
4.340
4.080
4.110
177,757
-0.17(-3.97%)
Aug 06, 2008
4.190
4.330
4.140
4.280
87,565
+0.20(+4.90%)
Aug 05, 2008
4.280
4.280
4.080
4.080
283,021
-0.14(-3.32%)
Aug 04, 2008
4.320
4.320
4.200
4.220
73,500
+0.00(+0.00%)
Aug 01, 2008
4.320
4.320
4.200
4.220
73,500
+0.01(+0.24%)
Jul 31, 2008
4.340
4.380
4.050
4.210
134,122
-0.15(-3.44%)
Jul 30, 2008
4.200
4.460
4.130
4.360
180,000
+0.09(+2.11%)
Jul 29, 2008
4.180
4.270
4.170
4.270
79,175
+0.12(+2.89%)
Jul 28, 2008
4.290
4.360
4.150
4.150
90,160
-0.29(-6.53%)
Jul 25, 2008
4.370
4.500
4.280
4.440
56,752
+0.06(+1.37%)
Jul 24, 2008
4.330
4.420
4.220
4.380
75,502
+0.05(+1.15%)
Jul 23, 2008
4.540
4.540
4.330
4.330
118,725
-0.21(-4.63%)
Jul 22, 2008
4.580
4.630
4.490
4.540
167,452
-0.06(-1.30%)
Jul 21, 2008
4.780
4.780
4.590
4.600
192,188
-0.12(-2.54%)
Jul 18, 2008
4.750
4.830
4.690
4.720
101,504
+0.00(+0.00%)
Jul 17, 2008
4.870
4.870
4.650
4.720
378,231
-0.11(-2.28%)
Jul 16, 2008
4.720
4.950
4.720
4.830
467,712
-0.04(-0.82%)
Jul 15, 2008
4.860
4.950
4.600
4.870
409,715
+0.08(+1.67%)
Jul 14, 2008
4.500
4.790
4.500
4.790
254,379
+0.21(+4.59%)
Jul 11, 2008
4.500
4.700
4.440
4.580
295,663
+0.15(+3.39%)
Jul 10, 2008
4.470
4.550
4.350
4.430
160,925
-0.08(-1.77%)
Jul 09, 2008
4.430
4.560
4.360
4.510
253,210
+0.06(+1.35%)
Jul 08, 2008
4.350
4.450
4.070
4.450
123,026
+0.06(+1.37%)
Jul 07, 2008
4.620
4.620
4.340
4.390
203,555
-0.28(-6.00%)
Jul 04, 2008
4.650
4.670
4.550
4.670
74,137
+0.00(+0.00%)
Jul 03, 2008
4.670
4.670
4.500
4.670
188,465
-0.02(-0.43%)
Jul 02, 2008
4.610
4.750
4.330
4.690
245,650
+0.09(+1.96%)
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.