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
Ziopharm Oncology IN
(NQ:
ZIOP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2010
3.310
3.430
3.120
3.180
383,982
-0.12(-3.64%)
Jun 29, 2010
3.500
3.500
3.250
3.300
773,852
-0.46(-12.23%)
Jun 25, 2010
3.600
3.820
3.550
3.760
6,925,716
+0.12(+3.30%)
Jun 24, 2010
3.940
3.940
3.550
3.640
659,858
-0.24(-6.19%)
Jun 23, 2010
3.500
3.940
3.500
3.880
820,869
+0.43(+12.46%)
Jun 22, 2010
3.400
3.590
3.150
3.450
925,683
+0.03(+0.88%)
Jun 21, 2010
4.640
4.640
3.350
3.420
2,859,287
-1.43(-29.48%)
Jun 18, 2010
4.780
4.920
4.710
4.850
205,200
+0.04(+0.83%)
Jun 17, 2010
4.720
4.810
4.510
4.810
231,192
+0.06(+1.26%)
Jun 16, 2010
4.920
4.960
4.660
4.750
295,327
-0.18(-3.65%)
Jun 15, 2010
4.880
4.930
4.800
4.930
212,851
+0.14(+2.92%)
Jun 14, 2010
4.740
4.850
4.690
4.790
261,537
+0.13(+2.90%)
Jun 11, 2010
4.440
4.680
4.350
4.655
297,031
+0.28(+6.28%)
Jun 10, 2010
4.270
4.470
4.250
4.380
347,305
+0.13(+3.06%)
Jun 09, 2010
4.430
4.680
4.210
4.250
430,019
-0.20(-4.49%)
Jun 08, 2010
4.800
4.840
4.360
4.450
483,112
-0.33(-6.90%)
Jun 07, 2010
5.050
5.120
4.660
4.780
958,047
-0.24(-4.78%)
Jun 04, 2010
5.140
5.140
4.930
5.020
585,856
-0.09(-1.76%)
Jun 03, 2010
5.150
5.150
5.000
5.110
417,686
+0.01(+0.20%)
Jun 02, 2010
4.950
5.100
4.900
5.100
418,943
+0.16(+3.24%)
Jun 01, 2010
5.130
5.150
4.930
4.940
285,598
-0.11(-2.18%)
May 28, 2010
5.010
5.130
4.980
5.050
758,795
+0.04(+0.80%)
May 27, 2010
5.000
5.020
4.880
5.010
3,910,028
-0.57(-10.22%)
May 26, 2010
5.700
5.780
5.460
5.580
565,624
+0.00(+0.00%)
May 25, 2010
5.670
5.680
5.390
5.580
356,770
-0.27(-4.62%)
May 24, 2010
5.700
5.910
5.630
5.850
494,596
+0.21(+3.72%)
May 21, 2010
5.220
5.800
5.050
5.640
610,614
+0.50(+9.73%)
May 20, 2010
5.370
5.680
5.120
5.140
391,563
-0.54(-9.51%)
May 19, 2010
5.780
5.840
5.540
5.680
303,759
-0.15(-2.57%)
May 18, 2010
6.010
6.010
5.770
5.830
274,639
-0.11(-1.85%)
May 17, 2010
6.025
6.025
5.580
5.940
263,964
-0.05(-0.83%)
May 14, 2010
6.180
6.180
5.911
5.990
329,962
-0.10(-1.64%)
May 13, 2010
6.100
6.240
6.000
6.090
295,335
+0.11(+1.84%)
May 12, 2010
6.100
6.170
5.916
5.980
352,196
-0.02(-0.33%)
May 11, 2010
6.200
6.300
5.770
6.000
385,964
+0.10(+1.69%)
May 10, 2010
5.920
5.950
5.730
5.900
289,470
+0.28(+4.98%)
May 07, 2010
5.600
5.890
5.250
5.620
603,349
+0.03(+0.54%)
May 06, 2010
6.050
6.120
3.910
5.590
759,698
-0.50(-8.21%)
May 05, 2010
5.980
6.240
5.880
6.090
483,771
+0.04(+0.66%)
May 04, 2010
6.000
6.100
5.850
6.050
348,772
+0.01(+0.17%)
May 03, 2010
6.300
6.300
5.860
6.040
469,847
+0.12(+2.03%)
Apr 30, 2010
5.970
5.970
5.610
5.920
498,915
-0.03(-0.50%)
Apr 29, 2010
5.880
6.020
5.800
5.950
335,011
+0.05(+0.85%)
Apr 28, 2010
5.970
6.020
5.710
5.900
435,119
-0.09(-1.50%)
Apr 27, 2010
6.040
6.070
5.750
5.990
472,787
+0.02(+0.34%)
Apr 26, 2010
5.970
6.150
5.880
5.970
853,802
+0.05(+0.84%)
Apr 23, 2010
5.920
5.970
5.800
5.920
240,632
+0.09(+1.54%)
Apr 22, 2010
5.790
5.850
5.650
5.830
534,958
+0.10(+1.75%)
Apr 21, 2010
5.720
5.760
5.630
5.730
497,760
+0.05(+0.88%)
Apr 20, 2010
5.600
5.680
5.500
5.680
403,988
+0.14(+2.53%)
Apr 19, 2010
5.210
5.600
5.210
5.540
448,492
+0.25(+4.73%)
Apr 16, 2010
5.270
5.450
4.931
5.290
540,618
-0.03(-0.56%)
Apr 15, 2010
5.660
5.750
5.170
5.320
457,514
-0.38(-6.67%)
Apr 14, 2010
5.520
5.750
5.340
5.700
667,056
+0.15(+2.70%)
Apr 13, 2010
5.650
5.670
5.280
5.550
350,441
-0.14(-2.46%)
Apr 12, 2010
5.580
5.770
5.500
5.690
384,256
+0.12(+2.15%)
Apr 09, 2010
5.460
5.650
5.340
5.570
467,351
+0.07(+1.27%)
Apr 08, 2010
5.430
5.600
5.150
5.500
823,128
+0.08(+1.48%)
Apr 07, 2010
5.340
5.450
5.230
5.420
549,871
+0.03(+0.56%)
Apr 06, 2010
5.080
5.400
5.080
5.390
400,516
+0.27(+5.27%)
Apr 05, 2010
5.370
5.380
5.070
5.120
635,171
-0.24(-4.48%)
Apr 01, 2010
5.180
5.360
5.360
5.360
609,600
+0.28(+5.51%)
Mar 31, 2010
5.050
5.170
5.000
5.080
617,365
-0.01(-0.20%)
Mar 30, 2010
4.900
5.100
4.840
5.090
838,933
+0.20(+4.09%)
Mar 29, 2010
4.670
4.900
4.600
4.890
975,677
+0.25(+5.39%)
Mar 26, 2010
4.770
4.820
4.530
4.640
1,653,434
-0.06(-1.28%)
Mar 25, 2010
4.550
4.800
4.500
4.700
1,193,643
+0.15(+3.30%)
Mar 24, 2010
4.470
4.650
4.450
4.550
1,098,617
+0.08(+1.79%)
Mar 23, 2010
4.370
4.470
4.150
4.470
607,473
+0.17(+3.95%)
Mar 22, 2010
4.100
4.330
4.020
4.300
652,474
+0.23(+5.65%)
Mar 19, 2010
3.850
4.070
3.790
4.070
938,435
+0.22(+5.71%)
Mar 18, 2010
3.880
3.890
3.730
3.850
119,998
-0.03(-0.77%)
Mar 17, 2010
3.750
3.900
3.730
3.880
266,937
+0.12(+3.19%)
Mar 16, 2010
3.760
3.850
3.700
3.760
217,377
-0.02(-0.53%)
Mar 15, 2010
3.790
3.850
3.580
3.780
423,541
+0.09(+2.44%)
Mar 12, 2010
3.740
3.750
3.620
3.690
124,924
-0.04(-1.07%)
Mar 11, 2010
3.770
3.820
3.690
3.730
108,528
-0.11(-2.86%)
Mar 10, 2010
3.800
3.850
3.540
3.840
212,253
+0.04(+1.05%)
Mar 09, 2010
3.830
3.830
3.600
3.800
234,258
+0.08(+2.15%)
Mar 08, 2010
3.870
3.870
3.680
3.720
267,621
+0.02(+0.54%)
Mar 05, 2010
3.730
3.800
3.600
3.700
535,449
+0.00(+0.00%)
Mar 04, 2010
3.560
3.700
3.540
3.700
270,735
+0.17(+4.82%)
Mar 03, 2010
3.400
3.530
3.360
3.530
200,701
+0.10(+2.92%)
Mar 02, 2010
3.330
3.475
3.250
3.430
310,428
+0.11(+3.31%)
Mar 01, 2010
3.350
3.390
3.240
3.320
299,932
-0.01(-0.30%)
Feb 26, 2010
3.350
3.350
3.230
3.330
134,723
-0.02(-0.60%)
Feb 25, 2010
3.260
3.350
3.160
3.350
293,032
+0.10(+3.08%)
Feb 24, 2010
3.170
3.280
3.160
3.250
140,437
+0.05(+1.56%)
Feb 23, 2010
3.200
3.250
3.160
3.200
84,826
-0.02(-0.62%)
Feb 22, 2010
3.240
3.310
3.210
3.220
89,175
-0.05(-1.53%)
Feb 19, 2010
3.320
3.380
3.130
3.270
337,198
-0.08(-2.39%)
Feb 18, 2010
3.170
3.400
3.130
3.350
518,140
+0.20(+6.35%)
Feb 17, 2010
3.140
3.180
3.080
3.150
55,070
-0.03(-0.94%)
Feb 16, 2010
3.100
3.180
3.090
3.180
87,830
+0.08(+2.58%)
Feb 12, 2010
3.020
3.100
3.100
3.100
56,200
+0.01(+0.32%)
Feb 11, 2010
3.040
3.100
2.900
3.090
48,006
+0.02(+0.65%)
Feb 10, 2010
3.090
3.100
2.920
3.070
56,483
-0.02(-0.65%)
Feb 09, 2010
3.090
3.100
3.000
3.090
57,291
+0.01(+0.32%)
Feb 08, 2010
3.100
3.150
3.000
3.080
52,627
-0.02(-0.65%)
Feb 05, 2010
3.060
3.120
2.970
3.100
61,477
+0.01(+0.32%)
Feb 04, 2010
3.120
3.190
3.050
3.090
55,400
-0.06(-1.90%)
Feb 03, 2010
3.120
3.220
3.110
3.150
182,618
+0.02(+0.64%)
Feb 02, 2010
3.100
3.180
3.040
3.130
72,551
-0.01(-0.32%)
Feb 01, 2010
3.190
3.190
3.040
3.140
173,495
+0.01(+0.32%)
Jan 29, 2010
3.050
3.140
3.000
3.130
229,383
+0.09(+2.96%)
Jan 28, 2010
3.090
3.090
2.890
3.040
219,988
+0.13(+4.47%)
Jan 27, 2010
3.040
3.040
2.720
2.910
254,767
-0.14(-4.59%)
Jan 26, 2010
3.100
3.110
3.030
3.050
156,184
+0.00(+0.00%)
Jan 25, 2010
3.020
3.060
2.900
3.050
187,302
+0.01(+0.33%)
Jan 22, 2010
3.010
3.060
2.920
3.040
93,416
-0.01(-0.33%)
Jan 21, 2010
3.100
3.130
3.000
3.050
202,008
-0.01(-0.33%)
Jan 20, 2010
3.050
3.100
3.020
3.060
104,746
-0.01(-0.33%)
Jan 19, 2010
3.080
3.120
2.950
3.070
153,059
-0.01(-0.32%)
Jan 15, 2010
3.130
3.080
3.080
3.080
153,500
-0.03(-0.96%)
Jan 14, 2010
3.120
3.130
3.060
3.110
103,731
+0.01(+0.32%)
Jan 13, 2010
3.100
3.145
3.070
3.100
142,432
+0.00(+0.00%)
Jan 12, 2010
3.190
3.200
3.080
3.100
143,841
-0.09(-2.82%)
Jan 11, 2010
3.170
3.250
3.070
3.190
315,629
+0.09(+2.90%)
Jan 08, 2010
3.050
3.130
3.020
3.100
132,658
+0.06(+1.97%)
Jan 07, 2010
3.080
3.080
2.960
3.040
91,493
-0.04(-1.30%)
Jan 06, 2010
3.080
3.140
3.010
3.080
249,147
+0.03(+0.98%)
Jan 05, 2010
2.970
3.060
2.890
3.050
295,070
+0.10(+3.39%)
Jan 04, 2010
3.000
3.000
2.800
2.950
276,135
-0.01(-0.34%)
Dec 31, 2009
2.880
2.960
2.960
2.960
137,000
+0.11(+3.86%)
Dec 30, 2009
2.860
2.860
2.790
2.850
154,513
+0.02(+0.71%)
Dec 29, 2009
2.800
2.920
2.750
2.830
250,964
+0.01(+0.35%)
Dec 28, 2009
2.770
2.840
2.670
2.820
280,194
+0.02(+0.71%)
Dec 24, 2009
2.810
2.810
2.770
2.800
25,842
+0.00(+0.00%)
Dec 23, 2009
2.800
2.830
2.720
2.800
63,806
+0.00(+0.00%)
Dec 22, 2009
2.770
2.830
2.700
2.800
228,078
+0.02(+0.72%)
Dec 21, 2009
2.840
2.870
2.750
2.780
179,985
-0.04(-1.42%)
Dec 18, 2009
2.810
2.870
2.760
2.820
211,507
+0.00(+0.00%)
Dec 17, 2009
2.970
2.970
2.790
2.820
319,702
-0.15(-5.05%)
Dec 16, 2009
3.040
3.040
2.920
2.970
128,360
-0.02(-0.67%)
Dec 15, 2009
3.050
3.200
2.970
2.990
287,311
-0.05(-1.64%)
Dec 14, 2009
3.060
3.140
2.972
3.040
226,572
-0.05(-1.62%)
Dec 11, 2009
3.130
3.130
2.950
3.090
184,872
+0.07(+2.32%)
Dec 10, 2009
3.180
3.180
2.950
3.020
188,077
-0.10(-3.21%)
Dec 09, 2009
3.070
3.140
3.060
3.120
109,393
+0.07(+2.30%)
Dec 08, 2009
3.200
3.220
3.010
3.050
262,898
-0.13(-4.09%)
Dec 07, 2009
3.040
3.240
2.870
3.180
471,956
+0.22(+7.43%)
Dec 04, 2009
3.250
3.250
2.900
2.960
2,613,464
-0.70(-19.13%)
Dec 03, 2009
3.680
3.710
3.590
3.660
52,455
-0.06(-1.61%)
Dec 02, 2009
3.800
3.840
3.520
3.720
86,666
-0.07(-1.85%)
Dec 01, 2009
3.900
3.940
3.630
3.790
114,692
-0.12(-3.07%)
Nov 30, 2009
3.920
3.950
3.620
3.910
131,263
+0.03(+0.77%)
Nov 27, 2009
3.940
4.000
3.720
3.880
138,130
-0.07(-1.77%)
Nov 25, 2009
3.670
3.950
3.660
3.950
170,000
+0.28(+7.63%)
Nov 24, 2009
3.450
3.690
3.400
3.670
162,001
+0.14(+3.97%)
Nov 23, 2009
3.600
3.750
3.360
3.530
154,835
-0.07(-1.94%)
Nov 20, 2009
3.390
3.680
3.330
3.600
277,730
+0.16(+4.65%)
Nov 19, 2009
3.630
3.630
3.310
3.440
116,731
-0.03(-0.86%)
Nov 18, 2009
3.600
3.700
3.320
3.470
161,327
-0.13(-3.61%)
Nov 17, 2009
3.390
3.630
3.350
3.600
91,109
+0.15(+4.35%)
Nov 16, 2009
3.600
3.680
3.400
3.450
181,137
-0.14(-3.90%)
Nov 13, 2009
3.530
3.650
3.280
3.590
189,879
-0.01(-0.28%)
Nov 12, 2009
3.700
3.740
3.520
3.600
147,873
-0.14(-3.74%)
Nov 11, 2009
3.870
3.870
3.590
3.740
136,008
-0.05(-1.32%)
Nov 10, 2009
3.800
3.950
3.700
3.790
335,691
+0.04(+1.07%)
Nov 09, 2009
3.600
3.820
3.450
3.750
587,359
+0.31(+9.01%)
Nov 06, 2009
3.360
3.600
3.200
3.440
682,488
+0.37(+12.05%)
Nov 05, 2009
3.000
3.140
3.000
3.070
103,693
+0.13(+4.42%)
Nov 04, 2009
3.240
3.240
2.930
2.940
233,944
-0.21(-6.67%)
Nov 03, 2009
3.050
3.190
2.990
3.150
91,558
+0.06(+1.94%)
Nov 02, 2009
3.430
3.450
2.910
3.090
170,946
-0.12(-3.74%)
Oct 30, 2009
3.310
3.440
3.200
3.210
271,181
-0.10(-3.02%)
Oct 29, 2009
3.230
3.350
3.060
3.310
113,305
+0.12(+3.76%)
Oct 28, 2009
2.880
3.200
2.880
3.190
168,128
+0.31(+10.76%)
Oct 27, 2009
3.150
3.250
2.750
2.880
390,473
-0.27(-8.57%)
Oct 26, 2009
3.450
3.470
3.150
3.150
156,274
-0.22(-6.53%)
Oct 23, 2009
3.120
3.470
3.060
3.370
295,983
+0.02(+0.60%)
Oct 22, 2009
3.830
3.830
3.000
3.350
570,955
-0.42(-11.14%)
Oct 21, 2009
4.040
4.040
3.670
3.770
222,670
-0.19(-4.70%)
Oct 20, 2009
3.960
4.100
3.870
3.956
395,122
+0.03(+0.66%)
Oct 19, 2009
3.720
3.950
3.700
3.930
393,349
+0.23(+6.22%)
Oct 16, 2009
3.650
3.700
3.300
3.700
308,047
+0.12(+3.35%)
Oct 15, 2009
3.670
3.690
3.440
3.580
295,750
-0.02(-0.56%)
Oct 14, 2009
3.980
4.000
3.350
3.600
1,679,268
+0.71(+24.57%)
Oct 13, 2009
2.910
3.000
2.886
2.890
160,989
+0.05(+1.76%)
Oct 12, 2009
2.840
2.950
2.780
2.840
177,561
+0.09(+3.27%)
Oct 09, 2009
2.830
2.950
2.660
2.750
180,740
-0.09(-3.17%)
Oct 08, 2009
3.050
3.050
2.840
2.840
131,126
-0.12(-4.07%)
Oct 07, 2009
3.000
3.020
2.850
2.960
226,509
-0.04(-1.32%)
Oct 06, 2009
2.770
3.000
2.720
3.000
337,793
+0.32(+11.94%)
Oct 05, 2009
2.640
2.800
2.592
2.680
163,884
+0.13(+5.10%)
Oct 02, 2009
2.450
2.616
2.350
2.550
120,974
-0.03(-1.16%)
Oct 01, 2009
2.750
2.800
2.500
2.580
200,653
-0.16(-5.84%)
Sep 30, 2009
2.540
2.740
2.450
2.740
229,840
+0.27(+10.93%)
Sep 29, 2009
2.600
2.600
2.410
2.470
86,011
-0.09(-3.52%)
Sep 28, 2009
2.460
2.730
2.390
2.560
444,943
+0.17(+7.12%)
Sep 25, 2009
2.160
2.600
2.120
2.390
614,036
+0.28(+13.27%)
Sep 24, 2009
2.010
2.140
2.000
2.110
101,569
+0.05(+2.43%)
Sep 23, 2009
1.950
2.150
1.950
2.060
197,389
+0.18(+9.57%)
Sep 22, 2009
1.830
2.000
1.830
1.880
65,694
+0.00(+0.00%)
Sep 21, 2009
1.840
1.940
1.840
1.880
72,425
+0.01(+0.53%)
Sep 18, 2009
1.900
2.049
1.820
1.870
150,274
+0.00(+0.00%)
Sep 17, 2009
1.810
1.900
1.810
1.870
47,462
+0.00(+0.00%)
Sep 16, 2009
1.840
1.900
1.760
1.870
37,688
-0.02(-1.06%)
Sep 15, 2009
1.880
1.900
1.760
1.890
36,335
+0.06(+3.28%)
Sep 14, 2009
1.700
1.940
1.700
1.830
121,626
+0.16(+9.58%)
Sep 11, 2009
1.710
1.750
1.580
1.670
48,500
-0.04(-2.34%)
Sep 10, 2009
1.740
1.810
1.650
1.710
64,065
-0.09(-5.00%)
Sep 09, 2009
1.840
1.840
1.770
1.800
23,300
+0.01(+0.61%)
Sep 08, 2009
1.650
1.789
1.570
1.789
12,301
+0.10(+5.86%)
Sep 04, 2009
1.700
1.726
1.610
1.690
11,462
-0.01(-0.59%)
Sep 03, 2009
1.700
1.710
1.660
1.700
12,222
+0.00(+0.00%)
Sep 02, 2009
1.570
1.850
1.570
1.700
57,737
+0.14(+8.77%)
Sep 01, 2009
1.660
1.670
1.550
1.563
8,041
-0.06(-3.52%)
Aug 31, 2009
1.500
1.650
1.500
1.620
8,663
+0.07(+4.52%)
Aug 28, 2009
1.520
1.550
1.490
1.550
5,920
+0.04(+2.65%)
Aug 27, 2009
1.570
1.580
1.390
1.510
53,802
-0.03(-1.95%)
Aug 26, 2009
1.530
1.630
1.530
1.540
31,732
+0.01(+0.65%)
Aug 25, 2009
1.730
1.730
1.520
1.530
56,730
-0.14(-8.38%)
Aug 24, 2009
1.590
1.850
1.550
1.670
19,665
+0.06(+3.73%)
Aug 21, 2009
1.690
1.740
1.580
1.610
11,021
-0.03(-1.83%)
Aug 20, 2009
1.740
1.820
1.570
1.640
81,424
-0.16(-8.89%)
Aug 19, 2009
1.830
1.840
1.780
1.800
25,055
+0.02(+1.12%)
Aug 18, 2009
1.860
1.860
1.780
1.780
19,351
-0.08(-4.31%)
Aug 17, 2009
1.850
1.920
1.850
1.860
12,139
-0.04(-2.10%)
Aug 14, 2009
1.900
2.000
1.866
1.900
29,204
+0.00(+0.00%)
Aug 13, 2009
2.070
2.070
1.900
1.900
42,800
-0.23(-10.80%)
Aug 12, 2009
2.140
2.200
2.010
2.130
34,800
-0.05(-2.29%)
Aug 11, 2009
2.150
2.210
2.000
2.180
70,085
+0.01(+0.46%)
Aug 10, 2009
2.000
2.170
2.000
2.170
33,704
+0.18(+9.05%)
Aug 07, 2009
1.790
2.250
1.780
1.990
136,448
+0.21(+11.80%)
Aug 06, 2009
1.790
1.790
1.710
1.780
6,918
-0.01(-0.56%)
Aug 05, 2009
1.684
1.796
1.670
1.790
6,955
+0.11(+6.55%)
Aug 04, 2009
1.750
1.765
1.680
1.680
15,644
-0.04(-2.33%)
Aug 03, 2009
1.810
1.830
1.700
1.720
20,463
-0.11(-6.01%)
Jul 31, 2009
1.880
1.880
1.650
1.830
74,650
+0.02(+1.10%)
Jul 30, 2009
1.950
2.070
1.810
1.810
213,930
-0.04(-2.16%)
Jul 29, 2009
1.460
1.920
1.460
1.850
208,555
+0.47(+34.06%)
Jul 28, 2009
1.400
1.400
1.330
1.380
20,203
+0.00(+0.00%)
Jul 27, 2009
1.355
1.410
1.355
1.380
74,093
-0.10(-6.44%)
Jul 24, 2009
1.400
1.480
1.380
1.475
46,502
+0.08(+5.36%)
Jul 23, 2009
1.400
1.620
1.350
1.400
104,486
+0.01(+0.73%)
Jul 22, 2009
1.380
1.420
1.350
1.390
15,800
-0.02(-1.43%)
Jul 21, 2009
1.470
1.500
1.390
1.410
37,648
-0.04(-2.76%)
Jul 20, 2009
1.560
1.570
1.410
1.450
13,767
-0.04(-2.68%)
Jul 17, 2009
1.480
1.610
1.400
1.490
12,635
-0.04(-2.61%)
Jul 16, 2009
1.550
1.580
1.487
1.530
6,867
-0.02(-1.29%)
Jul 15, 2009
1.730
1.730
1.550
1.550
22,269
-0.10(-6.06%)
Jul 14, 2009
1.660
1.660
1.550
1.650
12,143
+0.06(+3.77%)
Jul 13, 2009
1.470
1.650
1.420
1.590
12,066
+0.23(+16.92%)
Jul 10, 2009
1.340
1.360
1.330
1.360
10,140
+0.07(+5.26%)
Jul 09, 2009
1.250
1.292
1.250
1.292
1,100
+0.02(+1.73%)
Jul 08, 2009
1.350
1.350
1.250
1.270
58,612
-0.14(-9.93%)
Jul 07, 2009
1.510
1.520
1.410
1.410
32,897
-0.11(-7.24%)
Jul 06, 2009
1.580
1.580
1.520
1.520
13,442
-0.11(-6.75%)
Jul 02, 2009
1.700
1.730
1.600
1.630
25,400
-0.02(-1.21%)
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.