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
Ethan Allen Interiors Inc
(NY:
ETH
)
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 (%)
Apr 30, 2010
13.87
14.00
13.27
13.32
982,122
-0.61(-4.36%)
Apr 29, 2010
14.37
14.37
13.58
13.93
1,344,834
-0.25(-1.77%)
Apr 28, 2010
14.65
15.13
13.51
14.18
2,529,401
-1.47(-9.40%)
Apr 27, 2010
16.56
16.75
15.56
15.65
700,547
-0.96(-5.80%)
Apr 26, 2010
16.52
16.64
16.08
16.61
614,447
+0.13(+0.76%)
Apr 23, 2010
15.96
16.59
15.95
16.48
575,615
+0.43(+2.67%)
Apr 22, 2010
15.14
16.16
15.10
16.05
463,169
+0.71(+4.64%)
Apr 21, 2010
14.56
15.46
14.46
15.34
530,032
+0.76(+5.20%)
Apr 20, 2010
14.27
14.71
14.27
14.58
331,581
+0.35(+2.45%)
Apr 19, 2010
14.18
14.57
13.96
14.24
377,057
+0.02(+0.14%)
Apr 16, 2010
14.60
14.71
14.18
14.22
630,971
-0.38(-2.62%)
Apr 15, 2010
14.72
14.98
14.58
14.60
261,694
-0.20(-1.38%)
Apr 14, 2010
14.56
14.87
14.46
14.80
475,578
+0.30(+2.09%)
Apr 13, 2010
14.47
14.53
14.28
14.50
188,146
-0.05(-0.32%)
Apr 12, 2010
14.55
14.57
14.32
14.54
490,603
+0.05(+0.32%)
Apr 09, 2010
14.14
14.51
14.06
14.50
735,978
+0.40(+2.81%)
Apr 08, 2010
13.97
14.14
13.82
14.10
474,618
+0.13(+0.94%)
Apr 07, 2010
14.35
14.53
13.83
13.97
436,325
-0.51(-3.51%)
Apr 06, 2010
14.16
14.57
14.14
14.48
295,828
+0.18(+1.29%)
Apr 05, 2010
14.24
14.51
14.10
14.29
284,639
+0.09(+0.60%)
Apr 01, 2010
13.72
14.21
14.21
14.21
775,872
+0.64(+4.70%)
Mar 31, 2010
13.58
13.91
13.46
13.57
337,266
-0.09(-0.67%)
Mar 30, 2010
13.87
14.16
13.60
13.66
438,462
-0.23(-1.66%)
Mar 29, 2010
14.30
14.30
13.81
13.89
274,840
-0.25(-1.77%)
Mar 26, 2010
13.98
14.20
13.81
14.14
558,012
+0.25(+1.80%)
Mar 25, 2010
13.71
14.16
13.71
13.89
610,378
+0.22(+1.64%)
Mar 24, 2010
13.76
13.91
13.63
13.67
281,671
-0.12(-0.86%)
Mar 23, 2010
13.47
13.80
13.33
13.79
607,920
+0.28(+2.09%)
Mar 22, 2010
13.12
13.57
13.05
13.51
537,650
+0.33(+2.50%)
Mar 19, 2010
13.66
13.75
13.16
13.18
487,117
-0.49(-3.56%)
Mar 18, 2010
13.70
13.93
13.64
13.66
179,092
-0.09(-0.67%)
Mar 17, 2010
14.00
14.04
13.63
13.76
523,984
-0.18(-1.27%)
Mar 16, 2010
13.63
13.99
13.61
13.93
427,402
+0.32(+2.37%)
Mar 15, 2010
13.61
13.68
13.55
13.61
209,868
+0.04(+0.29%)
Mar 12, 2010
14.01
14.01
13.24
13.57
836,598
-0.34(-2.41%)
Mar 11, 2010
14.27
14.27
13.80
13.91
511,428
-0.42(-2.94%)
Mar 10, 2010
13.26
14.47
13.26
14.33
1,607,572
+1.00(+7.50%)
Mar 09, 2010
13.39
13.51
13.18
13.33
748,218
-0.08(-0.59%)
Mar 08, 2010
13.20
13.58
13.16
13.41
565,035
+0.21(+1.60%)
Mar 05, 2010
12.85
13.26
12.85
13.20
982,654
+0.39(+3.03%)
Mar 04, 2010
13.31
13.33
12.73
12.81
1,633,442
-0.42(-3.18%)
Mar 03, 2010
11.92
13.43
11.84
13.23
5,714,667
+2.66(+25.14%)
Mar 02, 2010
10.61
10.69
10.49
10.57
405,708
+0.03(+0.31%)
Mar 01, 2010
10.54
10.64
10.43
10.54
254,803
+0.04(+0.38%)
Feb 26, 2010
10.41
10.53
10.21
10.50
312,912
+0.11(+1.01%)
Feb 25, 2010
10.12
10.40
10.01
10.39
180,153
+0.10(+0.96%)
Feb 24, 2010
10.16
10.35
10.06
10.30
189,167
+0.19(+1.89%)
Feb 23, 2010
10.35
10.35
10.03
10.10
372,808
-0.24(-2.29%)
Feb 22, 2010
10.32
10.39
10.16
10.34
211,981
+0.04(+0.38%)
Feb 19, 2010
10.41
10.42
10.22
10.30
260,048
-0.12(-1.14%)
Feb 18, 2010
10.57
10.59
10.26
10.42
183,430
-0.19(-1.80%)
Feb 17, 2010
10.59
10.76
10.42
10.61
636,194
+0.09(+0.88%)
Feb 16, 2010
10.03
10.67
10.03
10.52
576,686
+0.55(+5.55%)
Feb 12, 2010
9.683
9.966
9.966
9.966
340,356
+0.19(+1.95%)
Feb 11, 2010
9.677
9.894
9.677
9.775
509,146
+0.04(+0.41%)
Feb 10, 2010
9.572
9.881
9.473
9.736
330,808
+0.16(+1.72%)
Feb 09, 2010
9.427
9.585
9.308
9.572
526,055
+0.29(+3.12%)
Feb 08, 2010
9.598
9.611
9.210
9.282
380,322
-0.26(-2.76%)
Feb 05, 2010
9.552
9.572
9.183
9.545
271,439
+0.04(+0.42%)
Feb 04, 2010
9.657
9.736
9.479
9.506
435,721
-0.27(-2.76%)
Feb 03, 2010
9.841
10.01
9.703
9.775
539,608
-0.09(-0.93%)
Feb 02, 2010
9.447
10.06
9.420
9.868
803,140
+0.47(+4.97%)
Feb 01, 2010
9.604
9.604
9.256
9.401
568,837
-0.13(-1.38%)
Jan 29, 2010
9.868
10.22
9.493
9.532
939,643
-0.13(-1.36%)
Jan 28, 2010
8.549
10.04
8.549
9.664
1,262,260
-0.14(-1.41%)
Jan 27, 2010
9.802
9.937
9.638
9.802
354,048
-0.05(-0.47%)
Jan 26, 2010
9.808
9.993
9.710
9.848
287,960
-0.03(-0.33%)
Jan 25, 2010
10.05
10.08
9.828
9.881
701,737
-0.06(-0.60%)
Jan 22, 2010
9.789
10.47
9.782
9.940
1,135,951
+0.19(+1.96%)
Jan 21, 2010
9.572
9.868
9.348
9.749
641,528
+0.24(+2.56%)
Jan 20, 2010
9.657
9.737
9.249
9.506
239,848
-0.28(-2.82%)
Jan 19, 2010
9.677
9.815
9.539
9.782
255,094
+0.10(+1.02%)
Jan 15, 2010
9.874
9.683
9.683
9.683
358,141
-0.21(-2.13%)
Jan 14, 2010
9.881
10.01
9.775
9.894
325,050
-0.04(-0.40%)
Jan 13, 2010
9.644
9.947
9.565
9.933
272,023
+0.30(+3.14%)
Jan 12, 2010
9.394
9.912
9.394
9.631
410,271
+0.18(+1.88%)
Jan 11, 2010
9.447
9.539
9.348
9.453
213,152
+0.10(+1.05%)
Jan 08, 2010
9.078
9.703
9.078
9.354
709,124
+0.21(+2.30%)
Jan 07, 2010
8.703
9.210
8.677
9.144
633,987
+0.43(+4.98%)
Jan 06, 2010
8.782
8.893
8.592
8.710
608,124
-0.11(-1.26%)
Jan 05, 2010
9.011
9.070
8.749
8.821
637,916
-0.16(-1.82%)
Jan 04, 2010
8.900
9.339
8.887
8.985
333,786
+0.19(+2.16%)
Dec 31, 2009
9.024
8.795
8.795
8.795
414,578
-0.21(-2.33%)
Dec 30, 2009
9.267
9.280
8.815
9.005
345,987
-0.26(-2.83%)
Dec 29, 2009
9.372
9.391
9.234
9.267
227,719
-0.05(-0.56%)
Dec 28, 2009
9.339
9.437
9.214
9.319
379,140
-0.01(-0.07%)
Dec 24, 2009
8.992
9.339
8.952
9.326
205,279
+0.33(+3.72%)
Dec 23, 2009
8.985
9.031
8.795
8.992
155,618
+0.10(+1.11%)
Dec 22, 2009
8.677
8.965
8.572
8.893
349,515
+0.21(+2.42%)
Dec 21, 2009
8.710
8.985
8.618
8.684
249,726
+0.01(+0.08%)
Dec 18, 2009
8.769
8.821
8.605
8.677
837,663
-0.06(-0.68%)
Dec 17, 2009
8.743
8.821
8.625
8.736
530,988
-0.10(-1.19%)
Dec 16, 2009
8.172
8.887
8.041
8.841
949,741
+0.71(+8.79%)
Dec 15, 2009
8.054
8.231
7.950
8.127
500,481
+0.07(+0.90%)
Dec 14, 2009
8.018
8.074
7.989
8.054
278,690
+0.03(+0.33%)
Dec 11, 2009
7.995
8.061
7.766
8.028
476,911
+0.07(+0.82%)
Dec 10, 2009
8.212
8.212
7.891
7.963
495,701
-0.19(-2.33%)
Dec 09, 2009
8.199
8.225
8.107
8.153
391,255
-0.07(-0.80%)
Dec 08, 2009
8.264
8.369
8.074
8.218
392,839
-0.13(-1.57%)
Dec 07, 2009
8.441
8.507
8.251
8.349
231,521
-0.15(-1.77%)
Dec 04, 2009
8.035
8.500
8.022
8.500
749,584
+0.60(+7.55%)
Dec 03, 2009
7.891
8.068
7.825
7.904
389,865
+0.09(+1.09%)
Dec 02, 2009
8.068
8.258
7.760
7.819
518,332
-0.26(-3.17%)
Dec 01, 2009
7.720
8.094
7.720
8.074
602,679
+0.47(+6.12%)
Nov 30, 2009
7.569
7.635
7.209
7.609
508,781
+0.01(+0.09%)
Nov 27, 2009
7.406
7.766
7.406
7.602
230,610
-0.13(-1.69%)
Nov 25, 2009
7.805
7.877
7.714
7.733
168,861
-0.07(-0.92%)
Nov 24, 2009
7.497
7.805
7.471
7.805
565,343
+0.25(+3.30%)
Nov 23, 2009
7.982
8.009
7.497
7.556
960,100
-0.28(-3.51%)
Nov 20, 2009
7.825
7.923
7.694
7.832
516,675
-0.05(-0.67%)
Nov 19, 2009
8.035
8.140
7.819
7.884
844,932
-0.19(-2.35%)
Nov 18, 2009
7.786
8.094
7.779
8.074
538,756
+0.23(+2.92%)
Nov 17, 2009
8.054
8.054
7.812
7.845
331,446
-0.21(-2.60%)
Nov 16, 2009
7.923
8.192
7.923
8.054
351,912
+0.22(+2.76%)
Nov 13, 2009
7.766
7.936
7.701
7.838
613,701
+0.14(+1.87%)
Nov 12, 2009
8.094
8.146
7.687
7.694
458,920
-0.44(-5.40%)
Nov 11, 2009
8.100
8.323
8.054
8.133
408,053
+0.16(+1.97%)
Nov 10, 2009
8.113
8.454
7.871
7.976
632,353
-0.16(-1.93%)
Nov 09, 2009
8.002
8.163
7.969
8.133
545,282
+0.20(+2.48%)
Nov 06, 2009
7.838
7.976
7.674
7.936
481,348
-0.04(-0.49%)
Nov 05, 2009
7.550
8.028
7.510
7.976
956,029
+0.52(+7.04%)
Nov 04, 2009
7.963
8.107
7.406
7.451
772,565
-0.49(-6.19%)
Nov 03, 2009
7.989
8.199
7.740
7.943
641,810
-0.15(-1.86%)
Nov 02, 2009
8.179
8.297
7.963
8.094
1,008,908
-0.07(-0.88%)
Oct 30, 2009
8.618
8.762
8.068
8.166
1,292,583
-0.54(-6.25%)
Oct 29, 2009
8.251
8.729
8.238
8.710
1,137,460
+0.10(+1.22%)
Oct 28, 2009
9.018
9.208
8.559
8.605
1,029,866
-0.45(-4.92%)
Oct 27, 2009
9.182
9.339
9.031
9.051
883,226
-0.14(-1.57%)
Oct 26, 2009
10.24
10.24
8.854
9.195
3,976,959
-1.73(-15.84%)
Oct 23, 2009
10.92
10.98
10.76
10.92
544,913
+0.08(+0.72%)
Oct 22, 2009
10.45
10.91
10.16
10.85
397,475
+0.41(+3.89%)
Oct 21, 2009
10.81
10.96
10.39
10.44
647,613
-0.34(-3.16%)
Oct 20, 2009
10.71
10.91
10.68
10.78
493,429
-0.20(-1.85%)
Oct 19, 2009
11.01
11.12
10.72
10.98
331,420
+0.04(+0.36%)
Oct 16, 2009
10.84
11.04
10.63
10.94
759,844
-0.03(-0.30%)
Oct 15, 2009
10.83
11.00
10.75
10.98
612,622
+0.05(+0.48%)
Oct 14, 2009
10.87
11.10
10.75
10.92
444,468
+0.22(+2.02%)
Oct 13, 2009
10.39
10.87
10.35
10.71
661,119
+0.25(+2.38%)
Oct 12, 2009
10.68
10.79
10.43
10.46
399,733
+0.13(+1.27%)
Oct 09, 2009
10.16
10.39
10.16
10.33
512,141
+0.14(+1.41%)
Oct 08, 2009
10.13
10.28
10.05
10.18
868,089
+0.16(+1.57%)
Oct 07, 2009
10.06
10.22
9.863
10.03
249,914
-0.10(-1.03%)
Oct 06, 2009
10.22
10.37
9.929
10.13
517,769
-0.01(-0.07%)
Oct 05, 2009
10.02
10.24
9.706
10.14
590,645
+0.12(+1.24%)
Oct 02, 2009
9.942
10.25
9.909
10.01
374,796
-0.14(-1.36%)
Oct 01, 2009
10.78
10.91
10.13
10.15
451,698
-0.66(-6.12%)
Sep 30, 2009
11.26
11.26
10.62
10.81
655,262
-0.38(-3.40%)
Sep 29, 2009
11.30
11.30
11.04
11.19
469,628
-0.11(-0.99%)
Sep 28, 2009
10.88
11.31
10.86
11.30
601,437
+0.48(+4.48%)
Sep 25, 2009
11.08
11.19
10.81
10.82
752,514
-0.33(-2.94%)
Sep 24, 2009
11.11
11.28
10.85
11.15
770,971
+0.05(+0.47%)
Sep 23, 2009
11.29
11.34
11.07
11.10
417,180
-0.14(-1.22%)
Sep 22, 2009
11.36
11.55
11.10
11.23
492,054
+0.09(+0.82%)
Sep 21, 2009
10.99
11.27
10.99
11.14
1,191,640
+0.02(+0.18%)
Sep 18, 2009
10.97
11.14
10.73
11.12
915,490
+0.18(+1.68%)
Sep 17, 2009
10.33
11.04
10.27
10.94
1,252,880
+0.62(+6.04%)
Sep 16, 2009
9.752
10.32
9.680
10.32
373,927
+0.51(+5.21%)
Sep 15, 2009
9.948
9.948
9.771
9.804
517,611
-0.14(-1.45%)
Sep 14, 2009
9.667
10.01
9.450
9.948
697,080
+0.16(+1.67%)
Sep 11, 2009
9.345
9.798
9.214
9.785
754,471
+0.44(+4.70%)
Sep 10, 2009
8.972
9.395
8.795
9.345
490,585
+0.43(+4.85%)
Sep 09, 2009
8.762
9.064
8.684
8.913
278,802
+0.02(+0.22%)
Sep 08, 2009
9.011
9.234
8.867
8.893
460,827
-0.02(-0.22%)
Sep 04, 2009
8.520
8.920
8.520
8.913
523,696
+0.29(+3.34%)
Sep 03, 2009
8.939
9.044
8.382
8.625
997,293
-0.29(-3.31%)
Sep 02, 2009
9.319
9.352
8.887
8.920
740,635
-0.50(-5.35%)
Sep 01, 2009
10.13
10.38
9.391
9.424
506,359
-0.76(-7.46%)
Aug 31, 2009
10.40
10.55
10.01
10.18
467,428
+0.03(+0.26%)
Aug 28, 2009
10.53
10.58
9.981
10.16
375,734
-0.31(-2.94%)
Aug 27, 2009
10.56
10.56
10.10
10.47
334,513
-0.01(-0.06%)
Aug 26, 2009
9.994
10.49
9.903
10.47
1,037,746
+0.49(+4.92%)
Aug 25, 2009
10.01
10.26
9.929
9.981
370,813
+0.05(+0.46%)
Aug 24, 2009
9.765
10.47
9.765
9.935
589,368
+0.26(+2.64%)
Aug 21, 2009
9.254
9.699
9.005
9.680
781,357
+0.88(+10.06%)
Aug 20, 2009
8.480
8.815
8.461
8.795
576,305
+0.27(+3.15%)
Aug 19, 2009
8.435
8.592
8.395
8.526
334,864
-0.07(-0.84%)
Aug 18, 2009
8.585
8.854
8.513
8.598
327,741
-0.18(-2.01%)
Aug 17, 2009
9.090
9.090
8.461
8.775
538,147
-0.53(-5.71%)
Aug 14, 2009
9.581
9.667
9.090
9.306
454,008
-0.31(-3.27%)
Aug 13, 2009
9.876
9.994
9.044
9.621
1,261,951
+0.10(+1.03%)
Aug 12, 2009
9.627
10.06
9.477
9.522
2,322,794
+0.25(+2.69%)
Aug 11, 2009
9.182
9.365
8.969
9.273
821,320
+0.02(+0.21%)
Aug 10, 2009
8.697
9.313
8.697
9.254
922,176
+0.48(+5.45%)
Aug 07, 2009
8.729
8.906
8.664
8.775
566,320
+0.20(+2.37%)
Aug 06, 2009
8.664
8.788
8.503
8.572
590,558
+0.05(+0.54%)
Aug 05, 2009
8.553
8.664
8.494
8.526
764,133
-0.04(-0.46%)
Aug 04, 2009
8.500
8.664
8.500
8.566
296,667
+0.04(+0.46%)
Aug 03, 2009
8.507
8.690
8.376
8.526
330,100
+0.18(+2.20%)
Jul 31, 2009
8.362
8.605
8.310
8.343
369,798
-0.08(-0.93%)
Jul 30, 2009
8.061
8.494
7.963
8.421
305,881
+0.52(+6.55%)
Jul 29, 2009
7.995
8.038
7.786
7.904
225,091
-0.17(-2.11%)
Jul 28, 2009
7.956
8.074
7.877
8.074
434,617
+0.09(+1.15%)
Jul 27, 2009
8.107
8.127
7.910
7.982
493,748
-0.26(-3.10%)
Jul 24, 2009
8.041
8.271
7.910
8.238
2,951
+0.07(+0.88%)
Jul 23, 2009
7.425
8.225
7.288
8.166
626,051
+0.74(+9.97%)
Jul 22, 2009
7.609
7.733
7.143
7.425
513,772
-0.39(-4.95%)
Jul 21, 2009
7.832
7.864
7.524
7.812
379,825
+0.05(+0.59%)
Jul 20, 2009
7.714
7.799
7.622
7.766
323,670
+0.07(+0.85%)
Jul 17, 2009
7.701
7.740
7.537
7.701
252,465
-0.02(-0.25%)
Jul 16, 2009
7.753
7.838
7.583
7.720
320,714
-0.10(-1.26%)
Jul 15, 2009
7.419
7.943
7.373
7.819
361,290
+0.48(+6.52%)
Jul 14, 2009
7.111
7.445
7.039
7.340
225,479
+0.18(+2.47%)
Jul 13, 2009
6.947
7.189
6.947
7.163
288,779
+0.40(+5.91%)
Jul 10, 2009
6.724
6.934
6.672
6.763
485,487
-0.03(-0.48%)
Jul 09, 2009
6.816
7.235
6.750
6.796
539,141
+0.03(+0.39%)
Jul 08, 2009
6.731
6.914
6.554
6.770
618,376
+0.09(+1.27%)
Jul 07, 2009
6.724
6.816
6.600
6.685
449,125
-0.01(-0.20%)
Jul 06, 2009
6.685
6.796
6.534
6.698
532,288
+0.10(+1.49%)
Jul 02, 2009
6.908
7.039
6.600
6.600
382,367
-0.40(-5.71%)
Jul 01, 2009
6.894
7.019
6.803
6.999
648,485
+0.21(+3.09%)
Jun 30, 2009
6.914
7.019
6.750
6.790
467,845
-0.15(-2.17%)
Jun 29, 2009
6.816
7.045
6.750
6.940
387,674
+0.12(+1.83%)
Jun 26, 2009
6.809
6.940
6.731
6.816
646,975
-0.07(-0.95%)
Jun 25, 2009
6.816
6.921
6.776
6.881
350,470
+0.20(+2.94%)
Jun 24, 2009
6.639
6.816
6.495
6.685
726,661
+0.03(+0.49%)
Jun 23, 2009
6.934
6.934
6.488
6.652
761,788
-0.26(-3.79%)
Jun 22, 2009
7.130
7.170
6.914
6.914
384,444
-0.26(-3.57%)
Jun 19, 2009
7.183
7.386
7.045
7.170
842,448
+0.10(+1.39%)
Jun 18, 2009
7.183
7.216
6.980
7.071
632,817
-0.12(-1.73%)
Jun 17, 2009
7.281
7.301
6.940
7.196
473,579
-0.10(-1.44%)
Jun 16, 2009
7.642
7.681
7.261
7.301
470,373
-0.30(-3.97%)
Jun 15, 2009
8.009
8.028
7.504
7.602
464,404
-0.43(-5.38%)
Jun 12, 2009
8.048
8.100
7.851
8.035
351,695
-0.10(-1.21%)
Jun 11, 2009
8.277
8.349
8.048
8.133
409,596
-0.15(-1.82%)
Jun 10, 2009
8.362
8.605
8.127
8.284
454,794
+0.01(+0.16%)
Jun 09, 2009
8.395
8.415
8.185
8.271
367,716
-0.10(-1.25%)
Jun 08, 2009
8.408
8.500
8.199
8.376
543,392
-0.27(-3.11%)
Jun 05, 2009
8.670
8.841
8.539
8.644
251,885
+0.03(+0.30%)
Jun 04, 2009
8.572
8.651
8.284
8.618
306,708
+0.09(+1.08%)
Jun 03, 2009
9.005
9.037
8.389
8.526
482,870
-0.52(-5.79%)
Jun 02, 2009
8.618
9.142
8.402
9.051
712,788
+0.35(+3.99%)
Jun 01, 2009
8.520
8.795
8.169
8.703
607,256
+0.67(+8.32%)
May 29, 2009
7.851
8.035
7.714
8.035
535,567
+0.24(+3.03%)
May 28, 2009
7.635
7.845
7.504
7.799
846,529
+0.14(+1.88%)
May 27, 2009
7.589
8.081
7.379
7.655
731,403
-0.01(-0.17%)
May 26, 2009
6.724
7.694
6.724
7.668
718,226
+0.83(+12.18%)
May 22, 2009
6.763
7.006
6.586
6.835
576,436
+0.09(+1.36%)
May 21, 2009
6.953
6.993
6.593
6.744
709,998
-0.31(-4.46%)
May 20, 2009
6.908
7.163
6.829
7.058
862,816
+0.16(+2.38%)
May 19, 2009
6.921
7.012
6.750
6.894
714,584
-0.10(-1.50%)
May 18, 2009
6.619
7.183
6.619
6.999
972,884
+0.47(+7.23%)
May 15, 2009
6.652
6.763
6.462
6.527
795,613
-0.12(-1.87%)
May 14, 2009
7.137
7.170
6.586
6.652
926,664
-0.43(-6.11%)
May 13, 2009
7.864
7.923
7.026
7.084
1,109,869
-0.86(-10.81%)
May 12, 2009
8.441
8.651
7.864
7.943
870,291
-0.54(-6.34%)
May 11, 2009
8.520
8.690
8.461
8.480
490,836
-0.30(-3.43%)
May 08, 2009
8.625
8.867
8.474
8.782
775,397
+0.18(+2.13%)
May 07, 2009
8.736
8.965
8.480
8.598
1,034,982
-0.10(-1.20%)
May 06, 2009
8.946
8.946
8.317
8.703
849,113
-0.13(-1.48%)
May 05, 2009
8.828
8.900
8.670
8.834
1,136,074
-0.01(-0.15%)
May 04, 2009
8.808
8.847
8.782
8.847
1,092,296
-0.07(-0.74%)
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.