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
Ltc Properties
(NY:
LTC
)
34.76
+0.12 (+0.35%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2009
11.04
11.32
11.00
11.01
213,538
-0.10(-0.93%)
Jul 30, 2009
11.16
11.34
11.00
11.11
224,804
+0.08(+0.69%)
Jul 29, 2009
11.20
11.24
10.95
11.04
188,677
-0.23(-2.08%)
Jul 28, 2009
11.14
11.45
10.94
11.27
394,350
+0.12(+1.09%)
Jul 27, 2009
11.21
11.28
11.00
11.15
229,724
-0.20(-1.75%)
Jul 24, 2009
11.21
11.48
10.94
11.35
2,224
+0.02(+0.20%)
Jul 23, 2009
10.97
11.38
10.81
11.32
411,787
+0.30(+2.74%)
Jul 22, 2009
10.76
11.16
10.64
11.02
609,164
+0.23(+2.09%)
Jul 21, 2009
10.59
10.80
10.51
10.80
389,479
+0.18(+1.70%)
Jul 20, 2009
10.40
10.70
10.26
10.62
346,978
+0.30(+2.93%)
Jul 17, 2009
10.34
10.41
10.13
10.31
253,539
+0.00(+0.04%)
Jul 16, 2009
10.11
10.37
9.968
10.31
226,550
+0.26(+2.56%)
Jul 15, 2009
9.643
10.21
9.602
10.05
707,379
+0.52(+5.44%)
Jul 14, 2009
9.125
9.620
8.967
9.535
482,667
+0.38(+4.19%)
Jul 13, 2009
8.926
9.197
8.926
9.152
204,672
+0.35(+3.94%)
Jul 10, 2009
8.809
8.890
8.602
8.804
237,393
-0.01(-0.10%)
Jul 09, 2009
9.138
9.156
8.800
8.813
170,805
-0.21(-2.30%)
Jul 08, 2009
8.926
9.052
8.836
9.021
241,964
+0.11(+1.27%)
Jul 07, 2009
9.183
9.228
8.890
8.908
268,483
-0.27(-2.95%)
Jul 06, 2009
8.998
9.201
8.904
9.179
185,318
+0.18(+2.06%)
Jul 02, 2009
9.309
9.309
8.994
8.994
494,974
-0.49(-5.14%)
Jul 01, 2009
9.345
9.553
9.314
9.481
206,345
+0.26(+2.84%)
Jun 30, 2009
9.521
9.535
9.201
9.219
315,768
-0.26(-2.76%)
Jun 29, 2009
9.354
9.517
9.165
9.481
388,527
+0.16(+1.69%)
Jun 26, 2009
9.363
9.391
9.179
9.323
442,059
-0.09(-1.01%)
Jun 25, 2009
8.949
9.463
8.946
9.418
661,784
+0.49(+5.51%)
Jun 24, 2009
8.732
9.016
8.638
8.926
317,986
+0.30(+3.50%)
Jun 23, 2009
8.859
8.890
8.615
8.624
250,340
-0.14(-1.54%)
Jun 22, 2009
8.813
8.836
8.606
8.759
313,650
-0.09(-0.97%)
Jun 19, 2009
9.003
9.052
8.746
8.845
440,921
-0.05(-0.51%)
Jun 18, 2009
8.962
8.994
8.818
8.890
211,659
-0.14(-1.60%)
Jun 17, 2009
9.021
9.282
8.958
9.034
206,342
+0.04(+0.45%)
Jun 16, 2009
9.314
9.314
8.976
8.994
235,201
-0.18(-1.97%)
Jun 15, 2009
9.391
9.422
9.061
9.174
413,426
-0.27(-2.91%)
Jun 12, 2009
9.291
9.472
8.976
9.449
597,691
+0.10(+1.11%)
Jun 11, 2009
9.553
9.670
9.332
9.345
393,766
-0.21(-2.22%)
Jun 10, 2009
9.846
9.872
9.373
9.557
422,257
-0.17(-1.72%)
Jun 09, 2009
9.742
9.819
9.625
9.724
313,639
+0.01(+0.09%)
Jun 08, 2009
9.886
9.904
9.657
9.715
270,144
-0.16(-1.64%)
Jun 05, 2009
9.904
9.913
9.643
9.877
323,199
+0.10(+1.01%)
Jun 04, 2009
9.724
9.904
9.629
9.778
427,627
+0.04(+0.37%)
Jun 03, 2009
9.557
9.747
9.467
9.742
424,590
+0.10(+1.08%)
Jun 02, 2009
9.535
9.742
9.481
9.638
367,299
+0.08(+0.85%)
Jun 01, 2009
9.575
9.760
9.309
9.557
345,605
+0.18(+1.87%)
May 29, 2009
9.287
9.382
9.016
9.382
538,426
+0.18(+1.91%)
May 28, 2009
9.129
9.291
8.926
9.206
336,521
+0.20(+2.25%)
May 27, 2009
9.170
9.170
8.962
9.003
529,753
-0.15(-1.63%)
May 26, 2009
9.021
9.404
9.016
9.152
646,305
+0.17(+1.91%)
May 22, 2009
8.980
9.093
8.899
8.980
450,124
+0.06(+0.66%)
May 21, 2009
8.705
9.052
8.701
8.922
546,218
-0.00(-0.05%)
May 20, 2009
8.579
9.066
8.579
8.926
813,828
+0.43(+5.04%)
May 19, 2009
8.457
8.656
8.340
8.498
444,184
-0.02(-0.21%)
May 18, 2009
8.304
8.588
8.304
8.516
515,614
+0.25(+3.00%)
May 15, 2009
8.430
8.489
8.187
8.268
355,374
-0.23(-2.71%)
May 14, 2009
8.584
8.701
8.480
8.498
313,676
-0.07(-0.84%)
May 13, 2009
8.421
8.773
8.421
8.570
559,882
+0.08(+0.90%)
May 12, 2009
8.381
8.678
8.214
8.493
442,127
+0.20(+2.39%)
May 11, 2009
8.155
8.525
8.119
8.295
323,612
-0.01(-0.11%)
May 08, 2009
8.250
8.372
8.088
8.304
492,529
+0.22(+2.68%)
May 07, 2009
8.358
8.394
8.088
8.088
791,930
-0.20(-2.45%)
May 06, 2009
8.480
8.543
8.214
8.291
443,146
-0.00(-0.05%)
May 05, 2009
8.633
8.674
8.205
8.295
580,339
-0.35(-4.07%)
May 04, 2009
8.394
8.656
8.372
8.647
529,979
+0.50(+6.08%)
May 01, 2009
8.128
8.295
8.115
8.151
764,071
+0.03(+0.39%)
Apr 30, 2009
8.728
8.728
8.115
8.119
553,059
-0.50(-5.76%)
Apr 29, 2009
8.336
8.647
8.232
8.615
437,265
+0.39(+4.71%)
Apr 28, 2009
8.151
8.538
8.128
8.227
392,112
-0.06(-0.76%)
Apr 27, 2009
8.570
8.624
8.119
8.291
463,912
-0.38(-4.42%)
Apr 24, 2009
8.489
8.859
8.403
8.674
457,737
+0.25(+2.94%)
Apr 23, 2009
8.268
8.471
8.137
8.426
354,979
+0.15(+1.85%)
Apr 22, 2009
8.336
8.606
8.178
8.273
535,846
-0.24(-2.81%)
Apr 21, 2009
8.029
8.520
7.939
8.511
707,377
+0.42(+5.18%)
Apr 20, 2009
8.881
9.165
8.088
8.092
728,432
-1.12(-12.18%)
Apr 17, 2009
9.602
9.620
9.201
9.215
588,606
-0.36(-3.77%)
Apr 16, 2009
8.949
9.657
8.588
9.575
705,511
+0.68(+7.60%)
Apr 15, 2009
8.340
8.899
8.322
8.899
446,298
+0.51(+6.13%)
Apr 14, 2009
8.728
8.728
8.345
8.385
464,365
-0.36(-4.07%)
Apr 13, 2009
8.795
8.863
8.602
8.741
443,778
-0.21(-2.32%)
Apr 09, 2009
8.588
9.109
8.489
8.949
556,633
+0.62(+7.41%)
Apr 08, 2009
8.282
8.340
8.025
8.331
314,706
+0.15(+1.87%)
Apr 07, 2009
8.502
8.532
8.094
8.178
426,891
-0.44(-5.13%)
Apr 06, 2009
8.579
8.728
8.273
8.620
367,725
-0.12(-1.39%)
Apr 03, 2009
8.345
8.746
8.137
8.741
395,517
+0.42(+5.09%)
Apr 02, 2009
8.079
8.511
7.961
8.318
281,588
+0.32(+4.06%)
Apr 01, 2009
7.732
8.196
7.695
7.993
237,961
+0.09(+1.08%)
Mar 31, 2009
7.745
8.191
7.668
7.907
288,085
+0.31(+4.03%)
Mar 30, 2009
7.601
7.713
7.529
7.601
232,817
-0.74(-8.86%)
Mar 26, 2009
8.133
8.340
7.804
8.340
656,642
+0.42(+5.35%)
Mar 25, 2009
8.101
8.417
7.524
7.916
438,884
-0.09(-1.07%)
Mar 24, 2009
8.426
8.741
7.993
8.002
281,996
-0.60(-6.92%)
Mar 23, 2009
8.083
8.602
8.007
8.597
298,644
+0.93(+12.18%)
Mar 20, 2009
8.142
8.214
7.664
7.664
308,206
-0.46(-5.71%)
Mar 19, 2009
8.728
8.728
8.083
8.128
298,535
-0.36(-4.25%)
Mar 18, 2009
8.525
8.570
8.191
8.489
660,506
+0.01(+0.11%)
Mar 17, 2009
7.952
8.498
7.952
8.480
402,570
+0.45(+5.56%)
Mar 16, 2009
8.705
8.813
7.988
8.034
292,774
-0.60(-6.95%)
Mar 13, 2009
8.773
8.832
8.263
8.633
0
-0.06(-0.73%)
Mar 12, 2009
7.867
8.768
7.799
8.696
489,184
+0.80(+10.17%)
Mar 11, 2009
8.164
8.327
7.804
7.894
427,998
-0.23(-2.83%)
Mar 10, 2009
7.713
8.178
7.646
8.124
541,332
+0.61(+8.10%)
Mar 09, 2009
7.384
7.650
7.380
7.515
424,865
-0.03(-0.42%)
Mar 06, 2009
7.240
7.574
7.177
7.547
0
+0.27(+3.65%)
Mar 05, 2009
7.398
7.402
7.096
7.281
343,611
-0.20(-2.71%)
Mar 04, 2009
7.434
7.641
7.240
7.484
411,117
-0.14(-1.83%)
Mar 02, 2009
7.569
7.916
7.375
7.623
645,429
-0.07(-0.88%)
Feb 27, 2009
7.677
7.880
7.628
7.691
0
-0.09(-1.16%)
Feb 26, 2009
8.119
8.119
7.646
7.781
553,862
-0.16(-2.04%)
Feb 25, 2009
8.304
8.313
7.700
7.943
503,658
-0.29(-3.56%)
Feb 24, 2009
7.975
8.327
7.880
8.236
524,870
+0.42(+5.36%)
Feb 23, 2009
8.376
8.403
7.759
7.817
372,319
-0.50(-6.02%)
Feb 20, 2009
7.596
8.403
7.596
8.318
0
+0.45(+5.67%)
Feb 19, 2009
8.367
8.367
7.795
7.871
329,847
-0.27(-3.27%)
Feb 18, 2009
8.259
8.421
8.074
8.137
396,938
-0.07(-0.82%)
Feb 17, 2009
8.358
8.529
8.182
8.205
336,045
-0.45(-5.21%)
Feb 13, 2009
8.953
9.120
8.593
8.656
0
-0.36(-4.00%)
Feb 12, 2009
9.224
9.224
8.642
9.016
2,062,666
-0.42(-4.49%)
Feb 11, 2009
9.648
9.684
9.138
9.440
514,418
-0.16(-1.69%)
Feb 10, 2009
10.36
10.41
9.512
9.602
444,898
-0.80(-7.67%)
Feb 09, 2009
10.10
10.40
9.922
10.40
329,108
+0.24(+2.40%)
Feb 06, 2009
9.539
10.18
9.481
10.16
311,653
+0.60(+6.22%)
Feb 05, 2009
9.697
9.891
9.422
9.562
672,638
-0.19(-1.94%)
Feb 04, 2009
9.873
10.10
9.751
9.751
332,764
-0.12(-1.23%)
Feb 03, 2009
9.828
9.995
9.693
9.873
334,164
+0.07(+0.74%)
Feb 02, 2009
9.156
9.850
9.156
9.801
382,405
+0.47(+5.07%)
Jan 30, 2009
9.472
9.702
9.237
9.327
0
-0.10(-1.05%)
Jan 29, 2009
10.10
10.10
9.377
9.427
405,053
-0.69(-6.82%)
Jan 28, 2009
9.796
10.15
9.616
10.12
381,606
+0.55(+5.80%)
Jan 27, 2009
9.418
9.648
9.255
9.562
333,975
+0.15(+1.63%)
Jan 26, 2009
9.409
9.810
9.218
9.409
245,580
+0.04(+0.43%)
Jan 23, 2009
8.818
9.445
8.818
9.368
458,724
+0.16(+1.76%)
Jan 22, 2009
8.998
9.557
8.678
9.206
903,673
+0.01(+0.10%)
Jan 21, 2009
8.552
9.217
8.412
9.197
817,144
+0.76(+8.97%)
Jan 20, 2009
8.877
8.949
8.381
8.439
743,382
-0.46(-5.22%)
Jan 16, 2009
8.489
8.917
8.331
8.904
0
+0.54(+6.41%)
Jan 15, 2009
8.088
8.498
7.632
8.367
771,613
+0.29(+3.63%)
Jan 14, 2009
7.997
8.241
7.930
8.074
706,075
-0.15(-1.81%)
Jan 13, 2009
7.939
8.250
7.844
8.223
626,972
+0.36(+4.53%)
Jan 12, 2009
8.160
8.191
7.686
7.867
509,481
-0.29(-3.59%)
Jan 09, 2009
8.448
8.471
8.119
8.160
660,610
-0.33(-3.88%)
Jan 08, 2009
8.647
8.683
8.318
8.489
542,410
-0.20(-2.33%)
Jan 07, 2009
8.750
9.034
8.529
8.692
371,427
-0.26(-2.92%)
Jan 06, 2009
8.850
9.120
8.850
8.953
522,983
+0.17(+1.95%)
Jan 05, 2009
8.940
9.070
8.678
8.782
501,577
-0.11(-1.27%)
Jan 02, 2009
9.197
9.219
8.822
8.895
0
-0.25(-2.71%)
Jan 01, 2009
8.764
9.305
8.719
9.143
0
+0.00(+0.00%)
Dec 31, 2008
8.764
9.305
8.719
9.143
314,630
+0.38(+4.32%)
Dec 30, 2008
8.245
8.786
8.245
8.764
344,454
+0.50(+6.11%)
Dec 29, 2008
8.507
8.615
8.110
8.259
323,902
-0.36(-4.13%)
Dec 26, 2008
8.579
8.687
8.417
8.615
0
+0.10(+1.16%)
Dec 24, 2008
8.196
8.570
8.196
8.516
97,627
+0.19(+2.33%)
Dec 23, 2008
8.354
8.538
8.259
8.322
243,967
-0.06(-0.75%)
Dec 22, 2008
8.484
8.624
7.867
8.385
270,568
-0.19(-2.21%)
Dec 19, 2008
8.385
8.755
8.327
8.575
667,054
+0.31(+3.71%)
Dec 18, 2008
8.791
8.854
8.164
8.268
404,545
-0.34(-3.93%)
Dec 17, 2008
8.448
9.039
8.277
8.606
424,468
-0.05(-0.52%)
Dec 16, 2008
8.047
8.669
7.957
8.651
482,612
+0.80(+10.16%)
Dec 15, 2008
8.178
8.178
7.533
7.853
461,228
-0.24(-2.95%)
Dec 12, 2008
7.263
8.092
7.150
8.092
0
+0.61(+8.13%)
Dec 11, 2008
8.376
8.430
7.339
7.484
463,225
-0.90(-10.75%)
Dec 10, 2008
8.110
8.552
8.101
8.385
473,990
+0.33(+4.14%)
Dec 09, 2008
8.052
8.520
7.903
8.052
745,352
-0.06(-0.78%)
Dec 08, 2008
7.993
8.200
7.894
8.115
1,084,492
+0.24(+3.03%)
Dec 05, 2008
7.565
7.889
7.470
7.876
0
+0.12(+1.51%)
Dec 04, 2008
8.029
8.489
7.583
7.759
347,244
-0.43(-5.28%)
Dec 03, 2008
7.718
8.273
7.425
8.191
428,929
+0.36(+4.55%)
Dec 02, 2008
7.542
7.897
7.384
7.835
1,012,569
+0.51(+7.02%)
Dec 01, 2008
8.543
8.543
7.218
7.321
463,633
-1.46(-16.63%)
Nov 28, 2008
8.926
8.926
8.529
8.782
143,843
-0.13(-1.42%)
Nov 26, 2008
8.291
8.917
8.052
8.908
444,776
+0.55(+6.64%)
Nov 25, 2008
8.088
8.390
7.736
8.354
505,177
+0.32(+4.04%)
Nov 24, 2008
7.565
8.074
7.096
8.029
455,086
+0.73(+9.94%)
Nov 21, 2008
7.010
7.308
6.627
7.303
999,950
+0.53(+7.86%)
Nov 20, 2008
6.740
7.799
6.627
6.771
942,625
-0.06(-0.86%)
Nov 19, 2008
7.885
7.885
6.825
6.830
586,876
-1.10(-13.82%)
Nov 18, 2008
8.345
8.430
7.479
7.925
569,434
-0.46(-5.48%)
Nov 17, 2008
8.516
8.859
8.363
8.385
417,783
-0.20(-2.31%)
Nov 14, 2008
9.463
9.463
8.520
8.584
0
-0.92(-9.63%)
Nov 13, 2008
8.782
9.512
8.309
9.499
660,679
+0.85(+9.80%)
Nov 12, 2008
8.832
9.345
8.611
8.651
327,653
-0.38(-4.24%)
Nov 11, 2008
8.850
9.580
8.593
9.034
361,536
-0.01(-0.10%)
Nov 10, 2008
9.981
9.981
8.949
9.043
351,936
-0.76(-7.73%)
Nov 07, 2008
9.413
9.850
9.359
9.801
443,294
+0.29(+3.03%)
Nov 06, 2008
9.792
9.954
9.458
9.512
542,518
-0.29(-2.94%)
Nov 05, 2008
10.45
10.49
9.769
9.801
706,489
-0.73(-6.90%)
Nov 04, 2008
11.14
11.22
10.21
10.53
580,964
-0.45(-4.11%)
Nov 03, 2008
10.81
11.09
10.60
10.98
280,417
+0.08(+0.74%)
Oct 31, 2008
10.24
10.91
10.04
10.90
0
+0.55(+5.36%)
Oct 30, 2008
9.959
10.37
9.530
10.34
359,655
+0.71(+7.35%)
Oct 29, 2008
10.04
10.20
9.589
9.634
603,860
-0.46(-4.56%)
Oct 28, 2008
9.107
10.14
8.669
10.09
429,681
+1.30(+14.76%)
Oct 27, 2008
8.989
9.643
8.759
8.795
501,726
-0.30(-3.32%)
Oct 24, 2008
8.746
9.372
8.674
9.098
571,118
-0.53(-5.48%)
Oct 23, 2008
9.936
10.02
8.854
9.625
534,174
-0.25(-2.56%)
Oct 22, 2008
10.10
10.34
9.602
9.877
280,290
-0.29(-2.84%)
Oct 21, 2008
10.16
10.54
10.11
10.17
433,430
-0.18(-1.79%)
Oct 20, 2008
10.41
10.43
9.968
10.35
373,907
+0.05(+0.44%)
Oct 17, 2008
9.873
10.83
9.819
10.31
0
-0.05(-0.48%)
Oct 16, 2008
10.01
11.23
9.697
10.36
964,272
+0.22(+2.18%)
Oct 15, 2008
10.98
11.23
10.13
10.13
477,689
-1.18(-10.40%)
Oct 14, 2008
11.86
12.04
10.48
11.31
518,688
-0.44(-3.72%)
Oct 13, 2008
11.92
12.02
10.96
11.75
329,390
+0.61(+5.46%)
Oct 10, 2008
9.395
11.14
8.520
11.14
0
+1.03(+10.17%)
Oct 09, 2008
11.13
11.46
10.11
10.11
552,673
-1.01(-9.12%)
Oct 08, 2008
10.92
11.90
10.60
11.13
575,838
-0.15(-1.32%)
Oct 07, 2008
11.89
12.57
11.21
11.27
603,215
-0.54(-4.54%)
Oct 06, 2008
11.37
11.92
11.31
11.81
433,377
-0.05(-0.38%)
Oct 03, 2008
12.58
13.05
11.81
11.86
0
-0.43(-3.49%)
Oct 02, 2008
12.80
13.06
12.28
12.28
144,124
-0.59(-4.55%)
Oct 01, 2008
13.01
13.02
12.71
12.87
286,763
-0.35(-2.63%)
Sep 30, 2008
12.84
13.47
12.41
13.22
404,354
+0.75(+6.04%)
Sep 29, 2008
12.57
12.88
12.25
12.47
235,711
-0.46(-3.52%)
Sep 26, 2008
12.74
13.55
12.28
12.92
0
+0.09(+0.67%)
Sep 25, 2008
12.60
12.99
12.41
12.83
267,684
+0.42(+3.41%)
Sep 24, 2008
12.74
12.74
12.37
12.41
272,314
-0.32(-2.51%)
Sep 23, 2008
12.84
13.17
12.60
12.73
266,362
-0.17(-1.29%)
Sep 22, 2008
13.93
13.93
12.88
12.90
476,549
-1.15(-8.18%)
Sep 19, 2008
12.95
14.05
12.61
14.05
0
+1.43(+11.33%)
Sep 18, 2008
12.01
12.66
11.76
12.62
462,096
+0.60(+4.99%)
Sep 17, 2008
12.92
12.92
11.76
12.02
656,587
-1.04(-7.94%)
Sep 16, 2008
12.42
13.14
12.42
13.06
608,405
+0.34(+2.69%)
Sep 15, 2008
12.86
13.35
12.70
12.71
497,276
-0.48(-3.66%)
Sep 12, 2008
12.79
13.38
12.79
13.20
0
+0.23(+1.74%)
Sep 11, 2008
12.94
13.03
12.71
12.97
379,991
-0.15(-1.17%)
Sep 10, 2008
12.80
13.22
12.72
13.12
437,622
+0.48(+3.78%)
Sep 09, 2008
12.83
13.07
12.65
12.65
650,349
-0.20(-1.54%)
Sep 08, 2008
12.88
12.88
12.54
12.84
543,776
+0.41(+3.26%)
Sep 05, 2008
12.23
12.60
12.21
12.44
0
+0.07(+0.58%)
Sep 04, 2008
12.47
12.58
12.37
12.37
425,881
-0.22(-1.72%)
Sep 03, 2008
12.30
12.62
12.24
12.58
425,584
+0.26(+2.08%)
Sep 02, 2008
12.37
12.56
12.05
12.33
253,681
+0.21(+1.75%)
Aug 29, 2008
12.26
12.28
12.05
12.11
0
-0.19(-1.57%)
Aug 28, 2008
12.17
12.31
12.05
12.31
496,265
+0.13(+1.04%)
Aug 27, 2008
12.05
12.26
11.96
12.18
511,109
+0.10(+0.86%)
Aug 26, 2008
12.00
12.14
11.95
12.08
564,953
+0.09(+0.75%)
Aug 25, 2008
12.11
12.11
11.92
11.99
638,768
-0.18(-1.45%)
Aug 22, 2008
12.26
12.33
12.05
12.16
0
+0.00(+0.00%)
Aug 21, 2008
11.98
12.24
11.95
12.16
495,883
+0.01(+0.11%)
Aug 20, 2008
12.43
12.44
11.95
12.15
532,687
-0.29(-2.36%)
Aug 19, 2008
12.96
13.12
12.37
12.44
593,838
-0.75(-5.71%)
Aug 18, 2008
13.34
13.39
13.02
13.20
154,448
-0.06(-0.44%)
Aug 15, 2008
13.34
13.46
12.98
13.25
0
-0.09(-0.64%)
Aug 14, 2008
13.23
13.46
13.21
13.34
430,171
-0.04(-0.27%)
Aug 13, 2008
13.39
13.44
13.26
13.38
256,511
-0.01(-0.10%)
Aug 12, 2008
13.29
13.47
13.09
13.39
521,406
+0.07(+0.54%)
Aug 11, 2008
13.01
13.32
12.83
13.32
519,436
+0.32(+2.43%)
Aug 08, 2008
12.10
13.11
12.06
13.00
545,855
+0.86(+7.05%)
Aug 07, 2008
12.50
12.51
11.86
12.14
747,797
-0.44(-3.51%)
Aug 06, 2008
13.33
13.33
12.55
12.59
455,672
-0.83(-6.18%)
Aug 05, 2008
13.48
13.48
13.00
13.42
660,100
+0.05(+0.34%)
Aug 04, 2008
13.49
13.49
13.26
13.37
575,192
-0.12(-0.90%)
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.