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
Air Transport
(NQ:
ATSG
)
14.61
-0.03 (-0.20%)
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, 2009
2.410
2.490
2.200
2.350
393,231
-0.12(-4.86%)
Jun 29, 2009
2.390
2.490
2.150
2.470
1,410,045
-0.01(-0.40%)
Jun 26, 2009
1.980
2.490
1.950
2.480
8,876,499
+0.49(+24.78%)
Jun 25, 2009
1.970
1.990
1.870
1.988
252,283
+0.05(+2.45%)
Jun 24, 2009
1.860
1.990
1.860
1.940
192,308
+0.09(+4.86%)
Jun 23, 2009
1.820
2.050
1.810
1.850
431,368
-0.02(-1.07%)
Jun 22, 2009
2.110
2.170
1.860
1.870
844,774
-0.31(-14.22%)
Jun 19, 2009
2.180
2.190
2.040
2.180
489,007
+0.07(+3.32%)
Jun 18, 2009
2.170
2.370
2.100
2.110
716,874
-0.06(-2.76%)
Jun 17, 2009
2.110
2.190
2.020
2.170
620,011
+0.06(+2.84%)
Jun 16, 2009
2.090
2.140
2.020
2.110
307,986
-0.02(-0.94%)
Jun 15, 2009
2.050
2.130
2.030
2.130
220,895
+0.03(+1.43%)
Jun 12, 2009
2.170
2.170
2.050
2.100
188,862
-0.05(-2.33%)
Jun 11, 2009
2.070
2.180
1.980
2.150
265,865
+0.09(+4.37%)
Jun 10, 2009
2.120
2.150
1.980
2.060
373,177
-0.08(-3.74%)
Jun 09, 2009
2.060
2.320
2.060
2.140
287,348
-0.08(-3.60%)
Jun 08, 2009
1.990
2.250
1.960
2.220
477,240
-0.03(-1.33%)
Jun 05, 2009
2.340
2.400
2.160
2.250
362,527
+0.05(+2.27%)
Jun 04, 2009
1.930
2.400
1.770
2.200
655,692
+0.29(+15.18%)
Jun 03, 2009
2.150
2.150
1.710
1.910
590,270
-0.30(-13.57%)
Jun 02, 2009
2.340
2.425
2.200
2.210
852,069
-0.08(-3.49%)
Jun 01, 2009
1.950
2.400
1.900
2.290
1,488,935
+0.43(+23.12%)
May 29, 2009
1.440
1.890
1.400
1.860
1,759,483
+0.46(+32.86%)
May 28, 2009
1.430
1.480
1.310
1.400
984,255
+0.00(+0.00%)
May 27, 2009
1.300
1.410
1.220
1.400
933,211
+0.10(+7.69%)
May 26, 2009
1.070
1.300
1.050
1.300
1,385,038
+0.23(+21.50%)
May 22, 2009
1.110
1.110
1.010
1.070
240,763
+0.01(+0.94%)
May 21, 2009
1.030
1.100
0.9960
1.060
581,067
+0.03(+2.91%)
May 20, 2009
0.8200
1.050
0.8200
1.030
705,693
+0.24(+30.38%)
May 19, 2009
0.9500
0.9500
0.7076
0.7900
147,665
-0.08(-9.20%)
May 18, 2009
0.8801
0.9700
0.8606
0.8700
164,713
+0.00(+0.00%)
May 15, 2009
0.9700
1.010
0.8700
0.8700
113,188
-0.06(-6.45%)
May 14, 2009
0.9000
0.9800
0.8501
0.9300
193,674
-0.05(-5.10%)
May 13, 2009
1.040
1.080
0.9200
0.9800
587,012
-0.17(-14.78%)
May 12, 2009
1.010
1.240
0.8800
1.150
1,946,511
+0.38(+49.35%)
May 11, 2009
0.7000
0.7900
0.6900
0.7700
352,400
+0.09(+13.24%)
May 08, 2009
0.6400
0.6900
0.6200
0.6800
94,807
+0.04(+6.07%)
May 07, 2009
0.6600
0.6990
0.6400
0.6411
105,804
-0.03(-4.31%)
May 06, 2009
0.6600
0.6800
0.6450
0.6700
104,233
+0.00(+0.00%)
May 05, 2009
0.7000
0.7000
0.6700
0.6700
36,744
-0.03(-4.29%)
May 04, 2009
0.7000
0.7190
0.6500
0.7000
70,693
+0.00(+0.00%)
May 01, 2009
0.6700
0.7300
0.6400
0.7000
235,662
+0.06(+9.37%)
Apr 30, 2009
0.6600
0.7000
0.6300
0.6400
52,709
-0.00(-0.02%)
Apr 29, 2009
0.6300
0.7100
0.6203
0.6401
145,677
-0.01(-1.52%)
Apr 28, 2009
0.6900
0.7200
0.4400
0.6500
292,684
-0.05(-7.26%)
Apr 27, 2009
0.7000
0.7400
0.7000
0.7009
226,177
+0.00(+0.13%)
Apr 24, 2009
0.7150
0.7300
0.7000
0.7000
110,109
-0.02(-2.10%)
Apr 23, 2009
0.7300
0.7300
0.7000
0.7150
44,332
-0.02(-2.05%)
Apr 22, 2009
0.7200
0.7994
0.7200
0.7300
258,301
-0.03(-3.95%)
Apr 21, 2009
0.7000
0.7800
0.7000
0.7600
90,471
+0.06(+8.57%)
Apr 20, 2009
0.7200
0.7800
0.6900
0.7000
117,517
-0.04(-5.41%)
Apr 17, 2009
0.7000
0.7900
0.6000
0.7400
675,620
+0.01(+1.09%)
Apr 16, 2009
0.7700
0.7800
0.7301
0.7320
134,604
-0.04(-4.94%)
Apr 15, 2009
0.7700
0.7801
0.7120
0.7700
35,309
+0.00(+0.00%)
Apr 14, 2009
0.7800
0.7900
0.7500
0.7700
39,431
-0.01(-1.28%)
Apr 13, 2009
0.8200
0.8200
0.7100
0.7800
97,416
+0.01(+1.30%)
Apr 09, 2009
0.8100
0.8200
0.7600
0.7700
89,396
-0.02(-2.58%)
Apr 08, 2009
0.7730
0.8200
0.7730
0.7904
87,393
+0.02(+2.65%)
Apr 07, 2009
0.7989
0.8000
0.7600
0.7700
85,495
+0.02(+2.67%)
Apr 06, 2009
0.7800
0.7900
0.7000
0.7500
219,321
-0.02(-2.60%)
Apr 03, 2009
0.7900
0.8000
0.7700
0.7700
243,932
+0.00(+0.00%)
Apr 02, 2009
0.7900
0.8000
0.7500
0.7700
81,011
-0.02(-2.53%)
Apr 01, 2009
0.7900
0.8100
0.7400
0.7900
101,631
+0.03(+3.95%)
Mar 31, 2009
0.7600
0.8100
0.7100
0.7600
99,338
+0.00(+0.00%)
Mar 30, 2009
0.8300
0.8300
0.7000
0.7600
241,286
+0.06(+8.57%)
Mar 26, 2009
0.7000
0.7500
0.6202
0.7000
258,425
+0.02(+2.94%)
Mar 25, 2009
0.7300
0.7800
0.6201
0.6800
457,204
-0.05(-6.86%)
Mar 24, 2009
0.8400
0.8400
0.7200
0.7301
453,358
+0.03(+4.36%)
Mar 23, 2009
0.7101
0.7800
0.5000
0.6996
956,295
+0.07(+11.58%)
Mar 20, 2009
0.3499
0.6270
0.3179
0.6270
604,176
+0.28(+79.14%)
Mar 19, 2009
0.3700
0.3800
0.3000
0.3500
293,300
-0.03(-8.14%)
Mar 18, 2009
0.2500
0.3900
0.2500
0.3810
643,972
+0.13(+52.40%)
Mar 17, 2009
0.2400
0.2500
0.2200
0.2500
202,800
+0.03(+13.64%)
Mar 16, 2009
0.2300
0.2400
0.2100
0.2200
215,616
+0.00(+0.00%)
Mar 13, 2009
0.2000
0.2400
0.2000
0.2200
164,570
+0.02(+10.00%)
Mar 12, 2009
0.2000
0.2200
0.2000
0.2000
50,447
-0.01(-4.76%)
Mar 11, 2009
0.1940
0.2300
0.1940
0.2100
97,262
-0.01(-4.50%)
Mar 10, 2009
0.2000
0.2200
0.1925
0.2199
50,834
+0.02(+9.95%)
Mar 09, 2009
0.2200
0.2300
0.1915
0.2000
135,599
-0.02(-9.09%)
Mar 06, 2009
0.1915
0.2200
0.1915
0.2200
51,010
+0.02(+9.45%)
Mar 05, 2009
0.2050
0.2100
0.1900
0.2010
56,978
-0.01(-4.29%)
Mar 04, 2009
0.1900
0.2200
0.1900
0.2100
20,734
+0.02(+10.53%)
Mar 02, 2009
0.2000
0.2001
0.1800
0.1900
97,031
-0.00(-0.78%)
Feb 27, 2009
0.2201
0.2390
0.1915
0.1915
35,188
-0.03(-12.91%)
Feb 26, 2009
0.2300
0.2400
0.1915
0.2199
213,057
+0.01(+4.71%)
Feb 25, 2009
0.2100
0.2200
0.1912
0.2100
63,243
+0.00(+0.00%)
Feb 24, 2009
0.2260
0.2260
0.1800
0.2100
165,280
+0.02(+10.53%)
Feb 23, 2009
0.2400
0.2400
0.1800
0.1900
65,092
+0.02(+11.11%)
Feb 20, 2009
0.1900
0.2700
0.1700
0.1710
457,825
+0.00(+0.59%)
Feb 19, 2009
0.1951
0.2114
0.1700
0.1700
774,799
-0.03(-15.00%)
Feb 18, 2009
0.1900
0.2100
0.1900
0.2000
106,825
+0.01(+5.26%)
Feb 17, 2009
0.1949
0.1949
0.1900
0.1900
57,973
-0.00(-2.51%)
Feb 13, 2009
0.1900
0.2090
0.1806
0.1949
67,704
+0.00(+2.58%)
Feb 12, 2009
0.1808
0.2195
0.1800
0.1900
162,907
-0.01(-5.00%)
Feb 11, 2009
0.1940
0.2100
0.1800
0.2000
99,575
+0.01(+4.17%)
Feb 10, 2009
0.2050
0.2198
0.1804
0.1920
193,112
-0.02(-8.57%)
Feb 09, 2009
0.2200
0.2300
0.2000
0.2100
183,625
-0.01(-2.33%)
Feb 06, 2009
0.1800
0.2150
0.1700
0.2150
400,216
+0.04(+22.16%)
Feb 05, 2009
0.1900
0.2091
0.1710
0.1760
198,058
-0.01(-7.42%)
Feb 04, 2009
0.2000
0.2099
0.1800
0.1901
93,031
+0.00(+0.05%)
Feb 03, 2009
0.1800
0.2199
0.1750
0.1900
217,198
+0.00(+2.15%)
Feb 02, 2009
0.2300
0.2400
0.1800
0.1860
522,030
-0.05(-22.50%)
Jan 30, 2009
0.2498
0.2500
0.2300
0.2400
88,507
-0.01(-3.96%)
Jan 29, 2009
0.2400
0.2499
0.2300
0.2499
75,461
+0.01(+4.13%)
Jan 28, 2009
0.2400
0.2700
0.2111
0.2400
312,765
+0.00(+0.00%)
Jan 27, 2009
0.2300
0.2649
0.2300
0.2400
61,921
+0.00(+0.00%)
Jan 26, 2009
0.2500
0.2500
0.2210
0.2400
111,805
+0.00(+0.00%)
Jan 23, 2009
0.2300
0.2500
0.2300
0.2400
87,121
+0.01(+4.35%)
Jan 22, 2009
0.2300
0.2500
0.2200
0.2300
29,476
+0.00(+0.00%)
Jan 21, 2009
0.2298
0.2500
0.2100
0.2300
78,303
+0.00(+0.00%)
Jan 20, 2009
0.2318
0.2542
0.2000
0.2300
249,699
+0.00(+0.00%)
Jan 16, 2009
0.2740
0.2740
0.2200
0.2300
156,416
-0.01(-5.15%)
Jan 15, 2009
0.2997
0.2997
0.2325
0.2425
277,117
-0.03(-10.19%)
Jan 14, 2009
0.2701
0.3200
0.2600
0.2700
190,597
+0.00(+0.00%)
Jan 13, 2009
0.2800
0.3000
0.2603
0.2700
233,575
+0.01(+3.81%)
Jan 12, 2009
0.2790
0.3200
0.2601
0.2601
333,689
+0.00(+0.04%)
Jan 09, 2009
0.2500
0.2800
0.2500
0.2600
143,990
-0.01(-2.37%)
Jan 08, 2009
0.2897
0.2897
0.2520
0.2663
157,198
-0.00(-1.37%)
Jan 07, 2009
0.3000
0.3098
0.2700
0.2700
170,082
-0.01(-4.42%)
Jan 06, 2009
0.3000
0.3300
0.2820
0.2825
154,221
+0.00(+0.71%)
Jan 05, 2009
0.3200
0.3500
0.2510
0.2805
626,152
-0.03(-9.52%)
Jan 02, 2009
0.2000
0.3100
0.2000
0.3100
1,455,761
+0.13(+72.22%)
Dec 31, 2008
0.1800
0.2000
0.1800
0.1800
431,800
-0.01(-2.70%)
Dec 30, 2008
0.2000
0.2000
0.1820
0.1850
257,337
-0.01(-2.63%)
Dec 29, 2008
0.2000
0.2080
0.1900
0.1900
185,955
-0.01(-5.00%)
Dec 26, 2008
0.2100
0.2100
0.1900
0.2000
76,525
-0.01(-4.76%)
Dec 24, 2008
0.1900
0.2190
0.1900
0.2100
60,174
+0.00(+0.00%)
Dec 23, 2008
0.1900
0.2200
0.1900
0.2100
200,989
+0.02(+10.53%)
Dec 22, 2008
0.2000
0.2299
0.1900
0.1900
217,454
-0.01(-2.56%)
Dec 19, 2008
0.1900
0.2400
0.1900
0.1950
2,083,492
-0.01(-2.50%)
Dec 18, 2008
0.2000
0.2195
0.2000
0.2000
155,792
+0.00(+0.00%)
Dec 17, 2008
0.2500
0.2500
0.2000
0.2000
487,838
-0.01(-4.76%)
Dec 16, 2008
0.2500
0.2600
0.2000
0.2100
158,917
-0.03(-12.50%)
Dec 15, 2008
0.2900
0.2900
0.2204
0.2400
171,898
-0.04(-14.26%)
Dec 12, 2008
0.2700
0.2800
0.2120
0.2799
309,235
+0.01(+3.67%)
Dec 11, 2008
0.2600
0.3100
0.2600
0.2700
297,452
+0.00(+0.00%)
Dec 10, 2008
0.2998
0.3100
0.2601
0.2700
138,706
-0.01(-3.57%)
Dec 09, 2008
0.3000
0.3400
0.2700
0.2800
750,517
-0.03(-9.68%)
Dec 08, 2008
0.3600
0.3700
0.2900
0.3100
300,584
-0.01(-3.13%)
Dec 05, 2008
0.3400
0.3400
0.2900
0.3200
277,176
-0.04(-11.11%)
Dec 04, 2008
0.3800
0.4000
0.3303
0.3600
256,790
+0.01(+3.84%)
Dec 03, 2008
0.3405
0.3600
0.2899
0.3467
544,550
+0.03(+8.34%)
Dec 02, 2008
0.2800
0.3300
0.2720
0.3200
80,979
+0.02(+6.84%)
Dec 01, 2008
0.3198
0.3400
0.2500
0.2995
204,356
-0.02(-6.32%)
Nov 28, 2008
0.3000
0.3200
0.2602
0.3197
125,909
+0.04(+14.18%)
Nov 26, 2008
0.2000
0.3000
0.1902
0.2800
465,540
+0.05(+22.27%)
Nov 25, 2008
0.1700
0.2400
0.1450
0.2290
1,582,574
+0.11(+90.83%)
Nov 24, 2008
0.1500
0.2000
0.1200
0.1200
422,200
-0.04(-25.00%)
Nov 21, 2008
0.1700
0.1900
0.1500
0.1600
177,200
-0.03(-15.79%)
Nov 20, 2008
0.1900
0.1900
0.1500
0.1900
498,392
+0.04(+26.67%)
Nov 19, 2008
0.2000
0.2000
0.1500
0.1500
484,818
-0.01(-6.25%)
Nov 18, 2008
0.1700
0.1700
0.1500
0.1600
257,992
+0.01(+5.96%)
Nov 17, 2008
0.1898
0.2000
0.1510
0.1510
563,169
-0.01(-5.63%)
Nov 14, 2008
0.2000
0.2000
0.1512
0.1600
786,606
+0.00(+0.00%)
Nov 13, 2008
0.2800
0.2800
0.1500
0.1600
329,170
-0.02(-11.11%)
Nov 12, 2008
0.2200
0.2500
0.1700
0.1800
151,516
-0.02(-10.04%)
Nov 11, 2008
0.2500
0.2600
0.2000
0.2001
210,792
-0.05(-19.96%)
Nov 10, 2008
0.2445
0.2800
0.2403
0.2500
242,161
+0.01(+4.12%)
Nov 07, 2008
0.2500
0.2600
0.2200
0.2401
381,113
-0.01(-3.96%)
Nov 06, 2008
0.2900
0.2900
0.2400
0.2500
602,537
-0.04(-13.79%)
Nov 05, 2008
0.2900
0.3000
0.2700
0.2900
923,502
+0.00(+0.00%)
Nov 04, 2008
0.3000
0.3300
0.2900
0.2900
439,574
-0.01(-3.33%)
Nov 03, 2008
0.3196
0.3300
0.3000
0.3000
268,964
-0.03(-7.69%)
Oct 31, 2008
0.3250
0.3250
0.3000
0.3250
215,542
+0.00(+0.00%)
Oct 30, 2008
0.3200
0.3250
0.3000
0.3250
56,240
+0.02(+4.84%)
Oct 29, 2008
0.3300
0.3602
0.3000
0.3100
573,102
-0.02(-6.12%)
Oct 28, 2008
0.4500
0.4500
0.3300
0.3302
209,924
-0.10(-23.21%)
Oct 27, 2008
0.4500
0.4500
0.3200
0.4300
120,400
+0.10(+30.30%)
Oct 24, 2008
0.3900
0.3900
0.3000
0.3300
121,817
-0.04(-10.81%)
Oct 23, 2008
0.4499
0.4500
0.3700
0.3700
58,495
-0.08(-17.59%)
Oct 22, 2008
0.3700
0.4900
0.3520
0.4490
97,947
+0.08(+21.35%)
Oct 21, 2008
0.5400
0.5400
0.2800
0.3700
1,173,447
-0.05(-11.95%)
Oct 20, 2008
0.5800
0.5800
0.4202
0.4202
42,769
-0.07(-14.24%)
Oct 17, 2008
0.4900
0.6400
0.3300
0.4900
58,491
+0.07(+16.14%)
Oct 16, 2008
0.6600
0.6600
0.4000
0.4219
160,825
-0.06(-12.10%)
Oct 15, 2008
0.5200
0.5200
0.4600
0.4800
150,783
+0.00(+0.00%)
Oct 14, 2008
0.5000
0.5200
0.4500
0.4800
114,293
-0.02(-4.00%)
Oct 13, 2008
0.3900
0.5200
0.3900
0.5000
744,528
+0.09(+21.95%)
Oct 10, 2008
0.3635
0.4200
0.3300
0.4100
352,532
+0.03(+7.89%)
Oct 09, 2008
0.3500
0.4500
0.3500
0.3800
304,777
-0.01(-2.56%)
Oct 08, 2008
0.3508
0.4000
0.3100
0.3900
316,938
+0.04(+11.11%)
Oct 07, 2008
0.5500
0.5500
0.3510
0.3510
154,355
-0.14(-28.37%)
Oct 06, 2008
0.5200
0.5700
0.3300
0.4900
513,900
-0.12(-19.67%)
Oct 03, 2008
0.6000
0.6800
0.5800
0.6100
112,439
-0.07(-10.29%)
Oct 02, 2008
0.6900
0.7000
0.6000
0.6800
154,072
-0.03(-3.91%)
Oct 01, 2008
0.7000
0.7300
0.6600
0.7077
150,475
-0.03(-4.36%)
Sep 30, 2008
0.6500
0.7800
0.6500
0.7400
164,481
+0.02(+2.78%)
Sep 29, 2008
0.7208
0.7400
0.6200
0.7200
274,280
-0.02(-2.70%)
Sep 26, 2008
0.8000
0.8000
0.7200
0.7400
145,134
-0.07(-8.64%)
Sep 25, 2008
0.8400
0.8500
0.7800
0.8100
119,009
+0.00(+0.00%)
Sep 24, 2008
0.7500
0.8400
0.7500
0.8100
200,063
+0.05(+6.58%)
Sep 23, 2008
0.8300
0.8900
0.7500
0.7600
142,597
-0.07(-8.43%)
Sep 22, 2008
0.8900
0.8900
0.8100
0.8300
106,707
-0.06(-6.74%)
Sep 19, 2008
0.9700
0.9700
0.8700
0.8900
134,850
+0.05(+5.95%)
Sep 18, 2008
0.8500
0.8700
0.8000
0.8400
271,792
-0.01(-1.18%)
Sep 17, 2008
0.9200
0.9200
0.8100
0.8500
553,982
-0.05(-5.56%)
Sep 16, 2008
0.9108
0.9390
0.9000
0.9000
1,151,211
-0.01(-1.10%)
Sep 15, 2008
0.9200
0.9400
0.9100
0.9100
199,213
-0.03(-3.19%)
Sep 12, 2008
0.9108
0.9700
0.9108
0.9400
25,545
-0.01(-1.05%)
Sep 11, 2008
0.9800
0.9800
0.9100
0.9500
122,648
-0.01(-1.04%)
Sep 10, 2008
0.9600
0.9800
0.9500
0.9600
38,289
-0.01(-1.03%)
Sep 09, 2008
0.9900
0.9900
0.9500
0.9700
93,557
+0.00(+0.00%)
Sep 08, 2008
0.9500
0.9700
0.9311
0.9700
107,512
+0.01(+1.04%)
Sep 05, 2008
0.9800
0.9800
0.9401
0.9600
166,577
-0.01(-0.93%)
Sep 04, 2008
0.9800
0.9800
0.9500
0.9690
117,162
+0.03(+3.09%)
Sep 03, 2008
0.9600
1.010
0.9400
0.9400
388,871
-0.02(-2.08%)
Sep 02, 2008
0.9900
1.000
0.9600
0.9600
71,837
-0.03(-3.03%)
Aug 29, 2008
0.9900
0.9900
0.9550
0.9900
140,932
+0.03(+3.22%)
Aug 28, 2008
0.9705
0.9800
0.9311
0.9591
324,597
+0.01(+0.96%)
Aug 27, 2008
0.9612
0.9800
0.9207
0.9500
338,291
-0.02(-2.06%)
Aug 26, 2008
1.000
1.000
0.9600
0.9700
142,869
+0.00(+0.29%)
Aug 25, 2008
0.9700
1.010
0.9100
0.9672
116,423
-0.00(-0.29%)
Aug 22, 2008
0.9900
1.000
0.9500
0.9700
230,414
-0.01(-1.02%)
Aug 21, 2008
0.9500
0.9900
0.9300
0.9800
213,210
+0.04(+3.70%)
Aug 20, 2008
0.9799
0.9900
0.9300
0.9450
190,124
-0.02(-1.56%)
Aug 19, 2008
0.9108
0.9700
0.9108
0.9600
78,441
+0.05(+5.49%)
Aug 18, 2008
0.9500
0.9800
0.9000
0.9100
86,971
+0.00(+0.00%)
Aug 15, 2008
0.9000
0.9300
0.8900
0.9100
91,420
-0.03(-3.19%)
Aug 14, 2008
0.9100
0.9799
0.9100
0.9400
142,905
-0.01(-0.53%)
Aug 13, 2008
1.020
1.020
0.9400
0.9450
64,884
-0.05(-5.03%)
Aug 12, 2008
0.9100
1.010
0.9100
0.9950
130,665
+0.03(+2.58%)
Aug 11, 2008
0.9500
0.9800
0.9500
0.9700
60,322
-0.03(-3.00%)
Aug 08, 2008
0.9500
1.000
0.8700
1.000
177,975
+0.06(+6.38%)
Aug 07, 2008
1.030
1.030
0.9400
0.9400
158,867
-0.07(-6.93%)
Aug 06, 2008
0.9700
1.010
0.9400
1.010
343,830
+0.10(+10.99%)
Aug 05, 2008
1.000
1.010
0.9100
0.9100
142,481
-0.08(-8.08%)
Aug 04, 2008
1.000
1.010
0.9501
0.9900
565,143
-0.01(-1.00%)
Aug 01, 2008
0.9000
1.010
0.9000
1.000
188,843
+0.09(+9.89%)
Jul 31, 2008
0.9400
0.9500
0.8500
0.9100
137,476
-0.03(-3.19%)
Jul 30, 2008
0.8800
0.9400
0.8700
0.9400
125,528
+0.05(+5.62%)
Jul 29, 2008
0.8900
0.8900
0.8100
0.8900
233,060
+0.03(+3.49%)
Jul 28, 2008
0.8700
0.9000
0.8100
0.8600
229,759
-0.04(-4.44%)
Jul 25, 2008
0.8600
0.9000
0.8000
0.9000
45,577
+0.01(+1.12%)
Jul 24, 2008
1.000
1.000
0.8900
0.8900
34,939
-0.05(-5.32%)
Jul 23, 2008
0.9700
0.9700
0.9000
0.9400
122,609
+0.00(+0.00%)
Jul 22, 2008
0.8800
0.9800
0.8300
0.9400
154,482
+0.12(+14.63%)
Jul 21, 2008
1.000
1.000
0.8000
0.8200
143,755
-0.01(-1.20%)
Jul 18, 2008
0.9500
0.9500
0.8000
0.8300
369,646
-0.02(-2.35%)
Jul 17, 2008
0.7900
0.8600
0.7900
0.8500
94,774
+0.06(+7.61%)
Jul 16, 2008
0.7500
0.8600
0.7500
0.7899
220,269
-0.03(-3.55%)
Jul 15, 2008
0.9400
0.9400
0.8100
0.8190
309,043
-0.05(-5.86%)
Jul 14, 2008
0.8400
0.9400
0.8000
0.8700
307,491
-0.03(-3.33%)
Jul 11, 2008
0.8900
0.9000
0.7700
0.9000
458,452
+0.03(+3.45%)
Jul 10, 2008
0.9400
0.9510
0.8700
0.8700
111,570
-0.07(-7.45%)
Jul 09, 2008
0.9408
0.9798
0.9106
0.9400
90,051
+0.02(+2.17%)
Jul 08, 2008
0.9700
1.120
0.9100
0.9200
810,093
-0.08(-8.00%)
Jul 07, 2008
1.000
1.000
0.9500
1.000
311,816
+0.04(+4.17%)
Jul 04, 2008
0.9900
1.020
0.9600
0.9600
77,171
+0.00(+0.00%)
Jul 03, 2008
0.9900
1.020
0.9600
0.9600
77,171
-0.02(-2.04%)
Jul 02, 2008
0.9712
1.001
0.9500
0.9800
306,541
-0.01(-1.01%)
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.