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
Concord Medical Services ADR
(NY:
CCM
)
0.5411
-0.0189 (-3.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2011
4.081
4.146
3.959
4.066
165,360
-0.01(-0.35%)
Mar 30, 2011
4.088
4.131
4.081
4.081
63,765
-0.01(-0.35%)
Mar 29, 2011
4.174
4.297
4.038
4.095
140,610
-0.09(-2.23%)
Mar 28, 2011
4.232
4.700
4.160
4.189
342,232
+0.08(+1.93%)
Mar 25, 2011
3.606
4.261
3.606
4.110
308,845
+0.47(+12.85%)
Mar 24, 2011
3.685
3.829
3.599
3.642
378,356
-0.06(-1.75%)
Mar 23, 2011
3.807
3.858
3.635
3.707
167,665
-0.07(-1.90%)
Mar 22, 2011
3.822
3.843
3.779
3.779
166,614
-0.04(-0.94%)
Mar 21, 2011
3.915
3.915
3.807
3.815
132,456
+0.02(+0.57%)
Mar 18, 2011
3.887
3.887
3.793
3.793
131,284
+0.01(+0.38%)
Mar 17, 2011
4.160
4.167
3.728
3.779
143,301
-0.40(-9.48%)
Mar 16, 2011
4.340
4.347
4.174
4.174
37,379
-0.15(-3.49%)
Mar 15, 2011
4.319
4.491
4.319
4.326
24,256
-0.17(-3.69%)
Mar 14, 2011
4.498
4.542
4.484
4.491
3,612
-0.06(-1.27%)
Mar 11, 2011
4.333
4.570
4.218
4.549
82,423
+0.19(+4.46%)
Mar 10, 2011
4.254
4.434
4.254
4.354
40,528
-0.09(-2.10%)
Mar 09, 2011
4.484
4.491
4.441
4.448
20,281
-0.02(-0.48%)
Mar 08, 2011
4.506
4.527
4.470
4.470
18,748
-0.04(-0.96%)
Mar 07, 2011
4.513
4.585
4.506
4.513
8,654
-0.02(-0.48%)
Mar 04, 2011
4.563
4.570
4.498
4.534
21,887
+0.03(+0.64%)
Mar 03, 2011
4.577
4.577
4.504
4.506
24,359
-0.01(-0.32%)
Mar 02, 2011
4.527
4.600
4.520
4.520
17,752
+0.01(+0.16%)
Mar 01, 2011
4.506
4.556
4.498
4.513
29,333
+0.01(+0.16%)
Feb 28, 2011
4.534
4.556
4.506
4.506
19,394
+0.01(+0.16%)
Feb 25, 2011
4.822
4.822
4.484
4.498
50,953
-0.26(-5.45%)
Feb 24, 2011
4.685
4.865
4.685
4.757
29,224
-0.06(-1.20%)
Feb 23, 2011
4.549
5.038
4.434
4.815
107,227
+0.27(+5.85%)
Feb 22, 2011
4.570
4.606
4.520
4.549
72,083
-0.02(-0.47%)
Feb 18, 2011
4.592
4.649
4.513
4.570
36,278
+0.00(+0.00%)
Feb 17, 2011
4.563
4.621
4.534
4.570
101,440
+0.03(+0.63%)
Feb 16, 2011
4.678
4.678
4.484
4.542
26,049
-0.07(-1.56%)
Feb 15, 2011
4.649
4.663
4.606
4.613
16,846
-0.06(-1.38%)
Feb 14, 2011
4.779
4.779
4.542
4.678
40,640
-0.09(-1.81%)
Feb 11, 2011
4.721
4.786
4.621
4.765
76,923
+0.04(+0.91%)
Feb 10, 2011
4.822
4.822
4.714
4.721
30,654
-0.15(-3.10%)
Feb 09, 2011
4.930
4.988
4.786
4.873
85,049
-0.04(-0.73%)
Feb 08, 2011
4.959
4.980
4.909
4.909
39,773
-0.03(-0.58%)
Feb 07, 2011
4.930
5.024
4.916
4.937
16,403
+0.02(+0.44%)
Feb 04, 2011
5.009
5.009
4.887
4.916
86,265
-0.09(-1.87%)
Feb 03, 2011
5.060
5.068
5.009
5.009
71,148
-0.08(-1.56%)
Feb 02, 2011
5.096
5.132
5.074
5.089
54,282
-0.01(-0.14%)
Feb 01, 2011
5.189
5.196
5.045
5.096
76,464
-0.10(-1.94%)
Jan 31, 2011
5.376
5.376
5.189
5.196
79,207
-0.04(-0.69%)
Jan 28, 2011
5.398
5.420
5.196
5.232
102,099
-0.17(-3.07%)
Jan 27, 2011
5.412
5.420
5.369
5.398
72,501
+0.01(+0.13%)
Jan 26, 2011
5.470
5.470
5.362
5.391
33,800
+0.04(+0.67%)
Jan 25, 2011
5.340
5.434
5.319
5.355
133,307
+0.01(+0.27%)
Jan 24, 2011
5.297
5.369
5.189
5.340
243,700
+0.02(+0.41%)
Jan 21, 2011
5.247
5.340
5.245
5.319
94,062
+0.06(+1.23%)
Jan 20, 2011
5.225
5.268
5.160
5.254
94,346
+0.04(+0.69%)
Jan 19, 2011
5.290
5.312
5.218
5.218
140,956
-0.10(-1.89%)
Jan 18, 2011
5.312
5.355
5.290
5.319
25,444
-0.08(-1.47%)
Jan 14, 2011
5.434
5.434
5.340
5.398
18,640
-0.02(-0.40%)
Jan 13, 2011
5.420
5.470
5.398
5.420
39,328
+0.01(+0.13%)
Jan 12, 2011
5.463
5.470
5.391
5.412
37,652
-0.04(-0.79%)
Jan 11, 2011
5.470
5.470
5.312
5.456
100,536
+0.02(+0.40%)
Jan 10, 2011
5.434
5.520
5.405
5.434
57,743
+0.00(+0.00%)
Jan 07, 2011
5.427
5.495
5.420
5.434
114,757
+0.04(+0.67%)
Jan 06, 2011
5.304
5.463
5.304
5.398
46,322
+0.11(+2.04%)
Jan 05, 2011
5.312
5.312
5.268
5.290
33,363
+0.00(+0.00%)
Jan 04, 2011
5.254
5.355
5.254
5.290
32,421
+0.01(+0.27%)
Jan 03, 2011
5.290
5.312
5.225
5.276
31,228
-0.04(-0.81%)
Dec 31, 2010
5.355
5.355
5.290
5.319
10,976
-0.03(-0.54%)
Dec 30, 2010
5.362
5.434
5.240
5.348
92,966
+0.02(+0.41%)
Dec 29, 2010
5.290
5.333
5.281
5.326
8,554
+0.06(+1.23%)
Dec 28, 2010
5.456
5.463
5.139
5.261
55,173
-0.13(-2.40%)
Dec 27, 2010
5.362
5.398
5.326
5.391
10,620
-0.01(-0.13%)
Dec 23, 2010
5.405
5.405
5.355
5.398
12,198
+0.00(+0.00%)
Dec 22, 2010
5.362
5.420
5.353
5.398
39,477
+0.04(+0.67%)
Dec 21, 2010
5.312
5.470
5.261
5.362
45,804
+0.11(+2.05%)
Dec 20, 2010
5.261
5.261
5.218
5.254
99,335
-0.04(-0.68%)
Dec 17, 2010
5.470
5.470
5.225
5.290
131,949
+0.00(+0.00%)
Dec 16, 2010
5.247
5.348
5.247
5.290
65,724
+0.08(+1.52%)
Dec 15, 2010
5.261
5.276
5.110
5.211
165,237
-0.06(-1.23%)
Dec 14, 2010
5.362
5.362
5.243
5.276
19,344
-0.01(-0.14%)
Dec 13, 2010
5.405
5.470
5.241
5.283
115,699
-0.09(-1.61%)
Dec 10, 2010
5.384
5.398
5.369
5.369
43,279
-0.03(-0.53%)
Dec 09, 2010
5.463
5.463
5.370
5.398
16,256
-0.05(-0.92%)
Dec 08, 2010
5.535
5.535
5.405
5.448
46,415
-0.05(-0.92%)
Dec 07, 2010
5.535
5.578
5.470
5.499
74,217
+0.00(+0.00%)
Dec 06, 2010
5.506
5.542
5.456
5.499
119,456
+0.07(+1.33%)
Dec 03, 2010
5.391
5.506
5.391
5.427
59,010
-0.07(-1.31%)
Dec 02, 2010
5.492
5.549
5.427
5.499
34,589
+0.03(+0.53%)
Dec 01, 2010
5.441
5.528
5.384
5.470
178,455
+0.03(+0.53%)
Nov 30, 2010
5.369
5.448
5.247
5.441
144,006
+0.04(+0.80%)
Nov 29, 2010
5.391
5.441
5.297
5.398
94,683
+0.00(+0.00%)
Nov 26, 2010
5.384
5.492
5.384
5.398
76,653
+0.00(+0.00%)
Nov 24, 2010
5.405
5.398
5.398
5.398
61,295
-0.13(-2.34%)
Nov 23, 2010
5.254
5.549
5.254
5.528
274,100
+0.12(+2.26%)
Nov 22, 2010
5.398
5.470
5.362
5.405
126,362
+0.12(+2.18%)
Nov 19, 2010
5.053
5.384
5.045
5.290
180,870
+0.20(+3.96%)
Nov 18, 2010
5.254
5.330
5.065
5.089
285,138
-0.04(-0.70%)
Nov 17, 2010
5.038
5.344
5.038
5.124
165,190
+0.01(+0.28%)
Nov 16, 2010
5.369
5.420
5.110
5.110
247,111
-0.24(-4.44%)
Nov 15, 2010
5.398
5.470
5.304
5.348
98,710
-0.05(-0.93%)
Nov 12, 2010
5.506
5.506
5.398
5.398
123,826
-0.07(-1.32%)
Nov 11, 2010
5.484
5.621
5.463
5.470
160,687
+0.00(+0.00%)
Nov 10, 2010
5.470
5.621
5.398
5.470
192,063
+0.04(+0.66%)
Nov 09, 2010
5.671
5.671
5.405
5.434
295,197
-0.17(-3.03%)
Nov 08, 2010
5.751
5.751
5.484
5.604
294,752
+0.16(+2.99%)
Nov 05, 2010
5.261
5.571
5.261
5.441
721,333
+0.30(+5.73%)
Nov 04, 2010
5.053
5.146
4.957
5.146
170,996
+0.11(+2.14%)
Nov 03, 2010
5.067
5.139
5.017
5.038
41,209
-0.06(-1.13%)
Nov 02, 2010
5.196
5.218
5.067
5.096
40,916
-0.04(-0.84%)
Nov 01, 2010
5.060
5.227
5.060
5.139
44,096
+0.05(+0.99%)
Oct 29, 2010
5.218
5.268
5.053
5.089
105,539
-0.14(-2.75%)
Oct 28, 2010
5.319
5.319
5.225
5.232
42,739
-0.09(-1.76%)
Oct 27, 2010
5.297
5.326
5.254
5.326
43,022
+0.09(+1.65%)
Oct 25, 2010
5.362
5.362
5.161
5.240
148,984
-0.07(-1.35%)
Oct 22, 2010
5.326
5.340
5.290
5.312
40,701
+0.02(+0.41%)
Oct 21, 2010
5.348
5.348
5.247
5.290
179,174
-0.03(-0.54%)
Oct 20, 2010
5.204
5.340
5.204
5.319
59,187
+0.12(+2.21%)
Oct 19, 2010
5.089
5.384
5.024
5.204
135,428
+0.02(+0.42%)
Oct 18, 2010
5.182
5.218
5.139
5.182
81,506
+0.00(+0.00%)
Oct 15, 2010
5.110
5.182
5.038
5.182
216,531
+0.15(+3.00%)
Oct 14, 2010
4.995
5.038
4.894
5.031
48,793
+0.09(+1.75%)
Oct 13, 2010
5.038
5.110
4.880
4.945
48,579
-0.06(-1.29%)
Oct 12, 2010
4.995
5.074
4.973
5.009
46,720
+0.09(+1.90%)
Oct 11, 2010
4.966
5.038
4.865
4.916
98,589
-0.04(-0.87%)
Oct 08, 2010
4.959
5.038
4.959
4.959
47,038
-0.06(-1.15%)
Oct 07, 2010
4.858
5.038
4.858
5.017
86,222
+0.19(+4.03%)
Oct 06, 2010
5.038
5.038
4.793
4.822
137,356
-0.20(-4.01%)
Oct 05, 2010
5.002
5.168
5.002
5.024
38,514
+0.09(+1.75%)
Oct 04, 2010
5.146
5.146
4.916
4.937
93,570
-0.17(-3.38%)
Oct 01, 2010
5.110
5.146
4.901
5.110
256,745
+0.07(+1.43%)
Sep 30, 2010
4.937
5.038
4.937
5.038
46,795
+0.13(+2.63%)
Sep 29, 2010
5.002
5.031
4.901
4.909
46,060
-0.14(-2.70%)
Sep 28, 2010
5.024
5.088
4.995
5.045
27,971
-0.04(-0.85%)
Sep 27, 2010
5.002
5.096
5.002
5.089
14,651
+0.05(+1.00%)
Sep 24, 2010
5.017
5.067
4.969
5.038
43,216
+0.09(+1.74%)
Sep 23, 2010
4.772
4.966
4.750
4.952
36,644
+0.14(+2.84%)
Sep 22, 2010
4.966
5.103
4.757
4.815
107,102
-0.10(-2.05%)
Sep 21, 2010
5.175
5.175
4.916
4.916
70,655
-0.30(-5.79%)
Sep 20, 2010
5.312
5.340
5.196
5.218
96,867
-0.12(-2.16%)
Sep 17, 2010
5.333
5.398
5.247
5.333
61,745
+0.34(+6.77%)
Sep 15, 2010
4.966
5.031
4.966
4.995
76,115
+0.02(+0.43%)
Sep 14, 2010
4.966
4.981
4.966
4.973
21,605
+0.00(+0.00%)
Sep 13, 2010
4.995
5.017
4.858
4.973
110,492
+0.04(+0.73%)
Sep 10, 2010
4.714
4.959
4.714
4.937
41,626
+0.16(+3.31%)
Sep 09, 2010
4.606
4.817
4.606
4.779
21,553
+0.17(+3.75%)
Sep 08, 2010
4.743
4.793
4.570
4.606
45,530
-0.01(-0.16%)
Sep 07, 2010
4.729
4.747
4.613
4.613
96,844
-0.18(-3.75%)
Sep 03, 2010
4.973
4.973
4.721
4.793
47,787
-0.06(-1.19%)
Sep 02, 2010
4.736
4.865
4.729
4.851
52,827
+0.08(+1.66%)
Sep 01, 2010
4.757
4.865
4.757
4.772
54,436
+0.01(+0.30%)
Aug 31, 2010
4.765
4.852
4.757
4.757
30,150
+0.08(+1.69%)
Aug 30, 2010
4.707
4.743
4.649
4.678
43,764
-0.05(-1.07%)
Aug 27, 2010
4.729
4.866
4.714
4.729
45,947
-0.10(-2.09%)
Aug 26, 2010
4.937
4.937
4.829
4.829
53,492
-0.09(-1.90%)
Aug 25, 2010
4.491
4.937
4.491
4.923
24,025
+0.42(+9.44%)
Aug 24, 2010
4.563
4.714
4.491
4.498
99,235
-0.17(-3.70%)
Aug 23, 2010
4.966
5.088
4.613
4.671
241,148
-0.16(-3.28%)
Aug 20, 2010
4.678
5.038
4.671
4.829
291,236
+0.24(+5.34%)
Aug 19, 2010
4.491
4.743
4.448
4.585
355,774
+0.14(+3.07%)
Aug 18, 2010
4.419
4.498
4.419
4.448
137,801
+0.09(+1.98%)
Aug 17, 2010
4.333
4.491
4.333
4.362
120,436
+0.01(+0.17%)
Aug 16, 2010
4.462
4.491
4.232
4.354
72,187
-0.11(-2.42%)
Aug 13, 2010
4.462
4.478
4.462
4.462
43,962
-0.01(-0.16%)
Aug 12, 2010
4.376
4.513
4.376
4.470
43,844
-0.04(-0.80%)
Aug 11, 2010
4.441
4.520
4.434
4.506
44,322
+0.01(+0.32%)
Aug 10, 2010
4.419
4.534
4.419
4.491
56,947
+0.11(+2.46%)
Aug 09, 2010
4.369
4.412
4.340
4.383
78,520
+0.06(+1.50%)
Aug 06, 2010
4.318
4.390
4.318
4.318
115,206
+0.00(+0.00%)
Aug 05, 2010
4.246
4.318
4.117
4.318
107,802
+0.07(+1.69%)
Aug 04, 2010
4.232
4.290
4.189
4.246
79,612
+0.07(+1.72%)
Aug 03, 2010
4.182
4.225
4.102
4.174
143,497
+0.05(+1.15%)
Aug 02, 2010
4.146
4.239
4.124
4.127
76,973
+0.01(+0.24%)
Jul 30, 2010
4.117
4.210
4.066
4.117
87,143
-0.01(-0.35%)
Jul 29, 2010
4.088
4.268
4.088
4.131
179,205
+0.07(+1.77%)
Jul 28, 2010
4.023
4.153
4.009
4.059
189,560
+0.06(+1.62%)
Jul 27, 2010
4.059
4.059
3.995
3.995
106,379
-0.01(-0.18%)
Jul 26, 2010
3.973
4.066
3.966
4.002
127,476
+0.04(+0.91%)
Jul 23, 2010
3.959
4.030
3.959
3.966
108,582
+0.01(+0.18%)
Jul 22, 2010
4.009
4.074
3.959
3.959
106,743
+0.00(+0.00%)
Jul 21, 2010
3.959
4.059
3.951
3.959
574,519
+0.00(+0.00%)
Jul 20, 2010
3.951
4.081
3.944
3.959
114,764
+0.01(+0.37%)
Jul 19, 2010
4.045
4.095
3.944
3.944
94,729
-0.09(-2.14%)
Jul 16, 2010
4.031
4.131
3.944
4.031
161,207
-0.04(-0.88%)
Jul 15, 2010
4.203
4.282
3.973
4.066
178,470
-0.14(-3.25%)
Jul 14, 2010
4.203
4.311
4.138
4.203
64,732
+0.05(+1.21%)
Jul 13, 2010
4.261
4.304
4.153
4.153
70,944
-0.09(-2.20%)
Jul 12, 2010
4.225
4.369
4.095
4.246
105,125
+0.07(+1.72%)
Jul 09, 2010
4.174
4.376
4.138
4.174
64,942
-0.20(-4.64%)
Jul 08, 2010
4.318
4.398
4.138
4.377
61,043
+0.00(+0.03%)
Jul 07, 2010
4.318
4.430
4.124
4.376
40,670
+0.12(+2.70%)
Jul 06, 2010
4.333
4.391
4.261
4.261
48,059
-0.02(-0.50%)
Jul 02, 2010
4.282
4.628
4.254
4.282
74,316
-0.27(-6.00%)
Jul 01, 2010
4.340
4.829
4.318
4.556
209,383
+0.27(+6.21%)
Jun 30, 2010
3.901
4.419
3.858
4.290
214,079
+0.33(+8.36%)
Jun 29, 2010
3.980
4.030
3.894
3.959
99,368
-0.12(-3.00%)
Jun 25, 2010
4.081
4.146
3.987
4.081
23,137
-0.05(-1.22%)
Jun 24, 2010
4.282
4.282
4.131
4.131
35,407
-0.12(-2.88%)
Jun 23, 2010
4.271
4.295
4.174
4.254
72,360
+0.00(+0.00%)
Jun 22, 2010
4.340
4.426
4.254
4.254
65,554
-0.04(-0.84%)
Jun 21, 2010
4.441
4.527
4.254
4.290
99,841
+0.00(+0.00%)
Jun 18, 2010
4.290
4.491
4.290
4.290
6,113
-0.03(-0.67%)
Jun 17, 2010
4.405
4.405
4.318
4.318
3,890
+0.00(+0.00%)
Jun 16, 2010
4.347
4.347
4.246
4.318
35,563
-0.02(-0.50%)
Jun 15, 2010
4.246
4.434
4.131
4.340
107,266
+0.04(+0.84%)
Jun 14, 2010
4.369
4.405
4.225
4.304
49,129
+0.06(+1.36%)
Jun 11, 2010
4.318
4.318
4.138
4.246
27,301
-0.10(-2.32%)
Jun 10, 2010
4.407
4.426
4.290
4.347
46,545
-0.03(-0.66%)
Jun 09, 2010
4.484
4.484
4.340
4.376
12,087
-0.08(-1.78%)
Jun 08, 2010
4.491
4.520
4.347
4.455
37,097
+0.05(+1.14%)
Jun 07, 2010
4.491
4.498
4.110
4.405
76,896
-0.09(-2.08%)
Jun 04, 2010
4.498
4.563
4.362
4.498
41,504
-0.01(-0.16%)
Jun 03, 2010
4.613
4.613
4.390
4.506
80,616
-0.04(-0.79%)
Jun 02, 2010
4.552
4.599
4.542
4.542
20,007
-0.01(-0.32%)
Jun 01, 2010
4.545
4.613
4.498
4.556
26,919
-0.04(-0.94%)
May 28, 2010
4.599
4.707
4.477
4.599
38,139
+0.00(+0.00%)
May 27, 2010
4.498
4.664
4.477
4.599
101,037
+0.20(+4.58%)
May 26, 2010
4.498
4.556
4.383
4.398
30,434
+0.06(+1.33%)
May 25, 2010
4.383
4.390
4.282
4.340
34,721
-0.05(-1.15%)
May 24, 2010
4.484
4.484
4.146
4.390
48,750
-0.09(-2.09%)
May 21, 2010
4.441
4.606
4.304
4.484
57,597
-0.04(-0.80%)
May 20, 2010
4.678
4.693
4.390
4.520
51,563
-0.18(-3.83%)
May 19, 2010
4.923
4.923
4.685
4.700
27,207
-0.05(-1.06%)
May 18, 2010
4.757
4.786
4.729
4.750
44,680
-0.01(-0.15%)
May 17, 2010
4.757
4.829
4.678
4.757
93,256
-0.01(-0.15%)
May 14, 2010
4.765
4.844
4.757
4.765
24,025
-0.06(-1.34%)
May 13, 2010
4.816
4.873
4.786
4.829
8,889
+0.04(+0.90%)
May 12, 2010
4.945
4.945
4.765
4.786
48,566
-0.07(-1.48%)
May 11, 2010
4.945
4.945
4.837
4.858
57,681
-0.10(-2.03%)
May 10, 2010
4.966
4.973
4.959
4.959
75,252
-0.06(-1.29%)
May 07, 2010
5.053
5.117
4.966
5.024
54,657
-0.05(-0.99%)
May 06, 2010
5.089
5.117
4.779
5.074
227,094
-0.04(-0.84%)
May 05, 2010
5.060
5.146
5.053
5.117
102,100
+0.03(+0.57%)
May 04, 2010
5.175
5.196
5.038
5.089
133,730
-0.14(-2.62%)
May 03, 2010
5.218
5.319
5.146
5.225
88,713
+0.00(+0.00%)
Apr 30, 2010
5.348
5.348
5.132
5.225
28,635
-0.12(-2.29%)
Apr 29, 2010
5.376
5.398
5.276
5.348
55,786
+0.00(+0.00%)
Apr 28, 2010
5.268
5.362
5.254
5.348
55,829
+0.04(+0.81%)
Apr 27, 2010
5.182
5.355
5.182
5.304
224,680
+0.15(+2.93%)
Apr 26, 2010
5.110
5.153
5.074
5.153
25,019
+0.06(+1.13%)
Apr 23, 2010
5.067
5.113
5.060
5.096
63,079
+0.01(+0.14%)
Apr 22, 2010
5.038
5.096
5.038
5.089
54,227
+0.02(+0.43%)
Apr 21, 2010
5.168
5.168
5.053
5.067
27,857
-0.06(-1.12%)
Apr 20, 2010
5.024
5.134
5.002
5.124
93,644
-0.02(-0.42%)
Apr 19, 2010
5.146
5.196
5.081
5.146
54,252
+0.02(+0.42%)
Apr 16, 2010
5.182
5.202
5.053
5.124
44,201
-0.08(-1.52%)
Apr 15, 2010
5.117
5.232
5.081
5.204
183,451
+0.13(+2.55%)
Apr 14, 2010
5.096
5.139
5.074
5.074
126,920
-0.04(-0.84%)
Apr 13, 2010
5.089
5.132
5.081
5.117
30,553
-0.01(-0.14%)
Apr 12, 2010
5.060
5.132
5.060
5.124
75,207
+0.09(+1.86%)
Apr 09, 2010
4.952
5.110
4.952
5.031
115,249
+0.08(+1.60%)
Apr 08, 2010
4.930
4.959
4.894
4.952
53,194
+0.06(+1.18%)
Apr 07, 2010
4.880
4.923
4.858
4.894
111,842
+0.03(+0.59%)
Apr 06, 2010
4.909
4.945
4.865
4.865
52,880
-0.01(-0.29%)
Apr 05, 2010
4.865
4.909
4.851
4.880
65,220
+0.01(+0.15%)
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.